diff --git "a/So11111111111111111111111111111111111111112_Bzkc8h8jDrSZbWZXzuQS6om8RbgJRmxo99dYE7ShyWV4.json" "b/So11111111111111111111111111111111111111112_Bzkc8h8jDrSZbWZXzuQS6om8RbgJRmxo99dYE7ShyWV4.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_Bzkc8h8jDrSZbWZXzuQS6om8RbgJRmxo99dYE7ShyWV4.json"
@@ -0,0 +1,9000 @@
+{"o":14025.5213894248,"h":14092.2243285455,"l":13830.9730281592,"c":14017.944339204,"v":1455843.1871632854,"t":1731844800}
+{"o":14017.944339204,"h":14024.5562693265,"l":13716.7643319087,"c":13827.273614799,"v":1532679.6522670372,"t":1731848400}
+{"o":13827.273614799,"h":13970.8535230912,"l":13797.208035813,"c":13941.5384874654,"v":1469951.1536370395,"t":1731852000}
+{"o":13941.5384874654,"h":14045.8506262429,"l":13873.6176039128,"c":13975.8388863609,"v":1526437.4572096178,"t":1731855600}
+{"o":13975.8388863609,"h":14017.8673749439,"l":13871.843011095,"c":13944.6298083487,"v":1566405.883958803,"t":1731859200}
+{"o":13944.6298083487,"h":14018.3911409231,"l":13831.0089475886,"c":13962.3066418074,"v":1362180.6200855395,"t":1731862800}
+{"o":13962.3066418074,"h":13990.9035576759,"l":13808.553792811,"c":13913.3041240655,"v":1286103.1671145726,"t":1731866400}
+{"o":13913.3041240655,"h":14067.1463467101,"l":13834.6810248442,"c":14061.4626525375,"v":1378996.7946017315,"t":1731870000}
+{"o":14061.4626525375,"h":14163.1605466576,"l":13963.1355505061,"c":14083.7963970431,"v":1440843.6669740584,"t":1731873600}
+{"o":14083.7963970431,"h":14133.3711371172,"l":13900.7196070403,"c":13908.973275794,"v":1369483.7756792514,"t":1731877200}
+{"o":13908.973275794,"h":14080.4647259494,"l":13831.9226886635,"c":14029.8295337861,"v":1382584.3602635411,"t":1731880800}
+{"o":14029.8295337861,"h":14244.9855301579,"l":13935.1388695669,"c":14186.6992431726,"v":1396491.567695688,"t":1731884400}
+{"o":14186.6992431726,"h":14243.7281309426,"l":13977.2485426267,"c":14047.9138843551,"v":1461051.9759076887,"t":1731888000}
+{"o":14047.9138843551,"h":14318.9959346565,"l":14000.1494089285,"c":14193.1976683165,"v":1369302.9137487141,"t":1731891600}
+{"o":14193.1976683165,"h":14336.0738287211,"l":14167.8297073658,"c":14306.6786052112,"v":1353942.9754368691,"t":1731895200}
+{"o":14306.6786052112,"h":14585.302632895,"l":14167.3919746446,"c":14569.1604019839,"v":1300800.2428759229,"t":1731898800}
+{"o":14569.1604019839,"h":14641.3789832359,"l":14370.9072624814,"c":14484.6888150291,"v":1293500.480405096,"t":1731902400}
+{"o":14484.6888150291,"h":14595.8738343909,"l":14420.6179278756,"c":14510.2039578674,"v":1188028.7344866274,"t":1731906000}
+{"o":14510.2039578674,"h":14555.7102398879,"l":14411.9300825287,"c":14450.8731543641,"v":1296264.5070050256,"t":1731909600}
+{"o":14450.8731543641,"h":14481.7519241709,"l":14309.2559683463,"c":14456.2187204819,"v":1109547.1895865863,"t":1731913200}
+{"o":14456.2187204819,"h":14516.5832486095,"l":14316.6819529519,"c":14489.1593138291,"v":1158325.2509113913,"t":1731916800}
+{"o":14489.1593138291,"h":14661.1957422067,"l":14403.0391705878,"c":14617.4163419097,"v":1512909.4982307288,"t":1731920400}
+{"o":14617.4163419097,"h":14832.4949254947,"l":14549.0526233682,"c":14775.0394843287,"v":1380122.4280323037,"t":1731924000}
+{"o":14775.0394843287,"h":14775.0394843287,"l":14431.1557972428,"c":14477.247111215,"v":1478826.2953371303,"t":1731927600}
+{"o":14477.247111215,"h":14587.1192048178,"l":14413.5053343581,"c":14507.6201348553,"v":1225192.8439391821,"t":1731931200}
+{"o":14507.6201348553,"h":14560.087924176,"l":14238.7053229775,"c":14256.438753557,"v":1561953.8645350658,"t":1731934800}
+{"o":14256.438753557,"h":14626.0783798045,"l":14220.0276404728,"c":14439.0759233019,"v":1513003.6542303192,"t":1731938400}
+{"o":14439.0759233019,"h":14636.0634621645,"l":14356.4059592926,"c":14530.960906827,"v":1629732.2952380446,"t":1731942000}
+{"o":14530.960906827,"h":14570.2906455857,"l":14246.3660202135,"c":14335.3284067143,"v":1693458.3076259929,"t":1731945600}
+{"o":14335.3284067143,"h":14477.6411243546,"l":14191.7976812833,"c":14325.4905101668,"v":1776598.427047031,"t":1731949200}
+{"o":14325.4905101668,"h":14444.1983941057,"l":14169.560710378,"c":14243.6759332912,"v":1679162.2380962013,"t":1731952800}
+{"o":14243.6759332912,"h":14266.7969795969,"l":13998.153241736,"c":14122.3616767197,"v":1769628.3155521732,"t":1731956400}
+{"o":14122.3616767197,"h":14368.4377151297,"l":14085.9098260074,"c":14272.3163991443,"v":1715393.4277866154,"t":1731960000}
+{"o":14272.3163991443,"h":14399.1342584362,"l":14234.0723488237,"c":14242.3999616082,"v":1572868.3285388479,"t":1731963600}
+{"o":14242.3999616082,"h":14377.0648635549,"l":14242.3999616082,"c":14311.1273767095,"v":1433996.0831180466,"t":1731967200}
+{"o":14311.1273767095,"h":14356.3963732659,"l":14207.8225488994,"c":14332.4034869154,"v":1408324.1583871031,"t":1731970800}
+{"o":14332.4034869154,"h":14416.1654178584,"l":14193.9139974522,"c":14314.5900947954,"v":1493149.2861349189,"t":1731974400}
+{"o":14314.5900947954,"h":14379.1595027174,"l":14247.5411144238,"c":14264.3410401829,"v":1366284.266366313,"t":1731978000}
+{"o":14264.3410401829,"h":14420.4395710267,"l":14240.4854302349,"c":14420.4395710267,"v":1324211.5915587607,"t":1731981600}
+{"o":14420.4395710267,"h":14539.8400278367,"l":14367.684280736,"c":14379.1035922862,"v":1518428.0109485702,"t":1731985200}
+{"o":14379.1035922862,"h":14406.9142750214,"l":14265.761576135,"c":14330.8878382137,"v":1554858.0719080679,"t":1731988800}
+{"o":14330.8878382137,"h":14472.0360079255,"l":14299.3835269962,"c":14396.4098371975,"v":1638024.10107207,"t":1731992400}
+{"o":14396.4098371975,"h":14535.2625696663,"l":14380.043418373,"c":14535.2625696663,"v":2730370.1553580048,"t":1731996000}
+{"o":14535.2625696663,"h":14603.7284181408,"l":14491.3532477368,"c":14546.100485162,"v":2367142.5782359787,"t":1731999600}
+{"o":14546.100485162,"h":14656.855836926,"l":14515.3995248962,"c":14600.6252881687,"v":1807811.807776415,"t":1732003200}
+{"o":14600.6252881687,"h":14702.4065688621,"l":14453.4587948018,"c":14626.1902006781,"v":1575364.6516965376,"t":1732006800}
+{"o":14626.1902006781,"h":14698.504270289,"l":14599.9017242952,"c":14697.3467093753,"v":1270166.8328373465,"t":1732010400}
+{"o":14697.3467093753,"h":14756.3413421054,"l":14665.3578095659,"c":14708.464610018,"v":1440811.2934955233,"t":1732014000}
+{"o":14708.464610018,"h":14786.5145385713,"l":14622.625577114,"c":14656.8202316564,"v":1613411.9394796111,"t":1732017600}
+{"o":14656.8202316564,"h":14667.1338567678,"l":14333.6005678312,"c":14333.6005678312,"v":1740920.8865294957,"t":1732021200}
+{"o":14333.6005678312,"h":14383.8004216267,"l":14241.7287888087,"c":14312.0035032764,"v":1891591.6260962663,"t":1732024800}
+{"o":14312.0035032764,"h":14417.2295474504,"l":14249.861993861,"c":14387.1346790689,"v":1694163.7277057373,"t":1732028400}
+{"o":14387.1346790689,"h":14487.7840820765,"l":14350.6817034862,"c":14463.4517639536,"v":1734414.4531016022,"t":1732032000}
+{"o":14463.4517639536,"h":14539.287465723,"l":14388.3663069902,"c":14512.3557614648,"v":1762119.6147202151,"t":1732035600}
+{"o":14512.3557614648,"h":14620.1591672809,"l":14468.6041283848,"c":14564.6970640329,"v":1674815.908575895,"t":1732039200}
+{"o":14564.6970640329,"h":14618.2682374918,"l":14480.3931096819,"c":14559.6300921064,"v":1532049.8655380346,"t":1732042800}
+{"o":14559.6300921064,"h":14597.4729118961,"l":14262.2415868208,"c":14330.6799133718,"v":1675860.6185230373,"t":1732046400}
+{"o":14330.6799133718,"h":14373.0072123568,"l":14016.6384467936,"c":14136.4019925499,"v":1895634.4236674258,"t":1732050000}
+{"o":14136.4019925499,"h":14182.6769485283,"l":13960.6558677029,"c":14079.6190487331,"v":1463219.6623210637,"t":1732053600}
+{"o":14079.6190487331,"h":14225.8734403376,"l":14039.1987065689,"c":14201.2591101731,"v":1175553.7105444812,"t":1732057200}
+{"o":14201.2591101731,"h":14215.4182252257,"l":14083.2178050078,"c":14167.7438102261,"v":1101727.7422475591,"t":1732060800}
+{"o":14167.7438102261,"h":14225.3996610769,"l":14007.3517153882,"c":14045.0226835774,"v":1596449.9880069261,"t":1732064400}
+{"o":14045.0226835774,"h":14059.9271460844,"l":13898.6811792173,"c":13927.3792086841,"v":1761357.413533522,"t":1732068000}
+{"o":13927.3792086841,"h":13980.1507329784,"l":13774.5206166542,"c":13977.9205357103,"v":1695706.3002929622,"t":1732071600}
+{"o":13977.9205357103,"h":13985.4731726844,"l":13839.1094323719,"c":13962.1567586125,"v":1710147.9289042102,"t":1732075200}
+{"o":13962.1567586125,"h":14053.2206291302,"l":13905.8969553513,"c":14047.6171895528,"v":1530395.564533964,"t":1732078800}
+{"o":14047.6171895528,"h":14085.0663359546,"l":14004.9127184401,"c":14030.7622443832,"v":1317847.7742614357,"t":1732082400}
+{"o":14030.7622443832,"h":14129.1630108007,"l":13994.8126768273,"c":14101.1957401233,"v":1466678.772948748,"t":1732086000}
+{"o":14101.1957401233,"h":14274.2693406994,"l":14078.7434807938,"c":14205.8787477688,"v":1533048.5396086224,"t":1732089600}
+{"o":14205.8787477688,"h":14249.2325472936,"l":14142.5245811449,"c":14203.8963106253,"v":1353864.7790761711,"t":1732093200}
+{"o":14203.8963106253,"h":14247.5666295888,"l":14134.7294425273,"c":14151.3054318895,"v":1182798.765862596,"t":1732096800}
+{"o":14151.3054318895,"h":14239.8517073722,"l":14039.1458694318,"c":14206.2194723569,"v":1370502.2213425951,"t":1732100400}
+{"o":14206.2194723569,"h":14261.106630435,"l":14078.8751458263,"c":14138.7699424108,"v":1420506.6117505035,"t":1732104000}
+{"o":14138.7699424108,"h":14272.5521004049,"l":14075.3611949786,"c":14253.8112172433,"v":1625432.9685604428,"t":1732107600}
+{"o":14253.8112172433,"h":14491.082468826,"l":14228.9129847176,"c":14338.7241693169,"v":1987208.0522655251,"t":1732111200}
+{"o":14338.7241693169,"h":14378.7912973688,"l":14109.0061717109,"c":14243.9623527949,"v":2139617.8232187736,"t":1732114800}
+{"o":14243.9623527949,"h":14292.392740202,"l":13903.2251999307,"c":14031.0784230799,"v":2351652.1484694453,"t":1732118400}
+{"o":14031.0784230799,"h":14084.0992411832,"l":13856.9973582705,"c":13856.9973582705,"v":1763716.0952442107,"t":1732122000}
+{"o":13856.9973582705,"h":13996.4538809794,"l":13818.6000122288,"c":13934.5415175078,"v":2044624.5090289335,"t":1732125600}
+{"o":13934.5415175078,"h":13951.1945465755,"l":13802.8778550121,"c":13929.624326753,"v":1714320.7794754175,"t":1732129200}
+{"o":13929.624326753,"h":14072.0380354761,"l":13852.0711516374,"c":14047.2472822,"v":1482239.5680282121,"t":1732132800}
+{"o":14047.2472822,"h":14226.099230337,"l":14017.0934002147,"c":14135.6420154182,"v":1545591.5828152106,"t":1732136400}
+{"o":14135.6420154182,"h":14221.5855412286,"l":14056.4367363507,"c":14120.541647289,"v":1367880.4668975461,"t":1732140000}
+{"o":14120.541647289,"h":14183.0268802591,"l":14036.5810688347,"c":14078.4503322642,"v":890754.298385461,"t":1732143600}
+{"o":14078.4503322642,"h":14243.1163797941,"l":14037.6858838252,"c":14215.3057258647,"v":911393.8458368253,"t":1732147200}
+{"o":14215.3057258647,"h":14265.1551657585,"l":14125.1979423742,"c":14126.1139203912,"v":1068724.852729721,"t":1732150800}
+{"o":14126.1139203912,"h":14137.266025171,"l":13730.1962821499,"c":13876.0558632551,"v":1417536.2789761594,"t":1732154400}
+{"o":13876.0558632551,"h":14155.6694441351,"l":13848.7488027164,"c":14100.1596665067,"v":1332611.7376874003,"t":1732158000}
+{"o":14100.1596665067,"h":14447.0801254966,"l":14083.6907219802,"c":14366.6137294235,"v":1474829.8674094568,"t":1732161600}
+{"o":14366.6137294235,"h":14459.9412589816,"l":14235.9813825703,"c":14295.9830834125,"v":1375255.0361871736,"t":1732165200}
+{"o":14295.9830834125,"h":14298.9007589227,"l":14152.568038553,"c":14228.209362395,"v":1977539.3869779492,"t":1732168800}
+{"o":14228.209362395,"h":14506.0658554486,"l":14228.209362395,"c":14430.493789632,"v":1571443.8299001704,"t":1732172400}
+{"o":14430.493789632,"h":14496.8478638324,"l":14386.0988276755,"c":14459.4129149143,"v":1448947.9904609548,"t":1732176000}
+{"o":14459.4129149143,"h":14542.6503731598,"l":14426.2253552187,"c":14449.8048716311,"v":1693993.629860349,"t":1732179600}
+{"o":14449.8048716311,"h":14501.3350754761,"l":14355.6467406573,"c":14444.7814482067,"v":1519467.4741554756,"t":1732183200}
+{"o":14444.7814482067,"h":14484.1303725046,"l":14331.5439926074,"c":14335.6545914879,"v":1565258.7041486306,"t":1732186800}
+{"o":14335.6545914879,"h":14696.0543196274,"l":14331.7088398688,"c":14481.6882498988,"v":2033445.9786753326,"t":1732190400}
+{"o":14481.6882498988,"h":14879.6884834371,"l":14455.4426487868,"c":14654.1069360035,"v":3204311.1156573058,"t":1732194000}
+{"o":14654.1069360035,"h":15066.2963963071,"l":14497.4636501979,"c":15015.1116678376,"v":3107757.5721613937,"t":1732197600}
+{"o":15015.1116678376,"h":15081.2389663084,"l":14544.2915740643,"c":14871.7206847448,"v":2164343.5649343901,"t":1732201200}
+{"o":14871.7206847448,"h":15246.5142857632,"l":14833.5945289756,"c":15206.2520321133,"v":1660770.5771441525,"t":1732204800}
+{"o":15206.2520321133,"h":15470.4118352157,"l":15134.6582291668,"c":15372.3599583463,"v":1704736.2496876181,"t":1732208400}
+{"o":15372.3599583463,"h":15481.2067377154,"l":15299.9182706435,"c":15424.5713928761,"v":1679033.9683933249,"t":1732212000}
+{"o":15424.5713928761,"h":15507.286808556,"l":15140.9530822868,"c":15181.0736127853,"v":1759261.7926909036,"t":1732215600}
+{"o":15181.0736127853,"h":15357.3489086365,"l":15117.8807897849,"c":15195.7385799117,"v":1545393.7661573754,"t":1732219200}
+{"o":15195.7385799117,"h":15273.1070533262,"l":15116.7085927253,"c":15128.6821476693,"v":1685085.0681282931,"t":1732222800}
+{"o":15128.6821476693,"h":15259.6352857061,"l":15127.5261310168,"c":15239.1896790154,"v":1267687.4944150001,"t":1732226400}
+{"o":15239.1896790154,"h":15389.3224554717,"l":15231.5612938078,"c":15325.9121301418,"v":1334320.2714314596,"t":1732230000}
+{"o":15325.9121301418,"h":15462.1671083957,"l":15182.2734633339,"c":15204.0312014454,"v":1540661.6131305459,"t":1732233600}
+{"o":15204.0312014454,"h":15379.3780469597,"l":15093.2464536781,"c":15242.3862635451,"v":1444454.9153965486,"t":1732237200}
+{"o":15242.3862635451,"h":15519.1051980797,"l":15242.3512198417,"c":15415.4896865546,"v":1568934.3798837217,"t":1732240800}
+{"o":15415.4896865546,"h":15804.354685934,"l":15365.9860524276,"c":15691.1366218421,"v":1786697.2577230164,"t":1732244400}
+{"o":15691.1366218421,"h":15709.6995032341,"l":15546.5526838379,"c":15598.9006236409,"v":1510876.5368696081,"t":1732248000}
+{"o":15598.9006236409,"h":15696.4949749191,"l":15528.1433875059,"c":15569.6635010477,"v":1388882.9629624151,"t":1732251600}
+{"o":15569.6635010477,"h":15611.7163260579,"l":15413.6927204539,"c":15494.7180360575,"v":1329043.2509182293,"t":1732255200}
+{"o":15494.7180360575,"h":15582.0193456078,"l":15452.1294418972,"c":15501.3650732483,"v":1200002.0155439379,"t":1732258800}
+{"o":15501.3650732483,"h":15594.9273786147,"l":15457.111876333,"c":15526.6985435854,"v":1046702.606330306,"t":1732262400}
+{"o":15526.6985435854,"h":15538.6930404092,"l":15338.916532367,"c":15442.38089125,"v":1015407.3059430858,"t":1732266000}
+{"o":15442.38089125,"h":15481.6523514187,"l":15336.3245518594,"c":15369.0075105631,"v":1088054.928265468,"t":1732269600}
+{"o":15369.0075105631,"h":15507.1517557964,"l":15310.4073845788,"c":15498.2803669004,"v":1059260.6423362424,"t":1732273200}
+{"o":15498.2803669004,"h":15561.0547359037,"l":15449.6321033493,"c":15535.0145765994,"v":1059664.1084447047,"t":1732276800}
+{"o":15535.0145765994,"h":15537.3138602176,"l":15101.2196020164,"c":15241.0998827645,"v":1582558.2126414247,"t":1732280400}
+{"o":15241.0998827645,"h":15358.144637921,"l":15085.3174679746,"c":15137.4924382719,"v":1506265.5776838225,"t":1732284000}
+{"o":15137.4924382719,"h":15377.6770668876,"l":15111.8644518841,"c":15322.4875827247,"v":1261331.0479738843,"t":1732287600}
+{"o":15322.4875827247,"h":15324.9732875246,"l":15118.6714862473,"c":15253.0959296765,"v":1154719.3942916181,"t":1732291200}
+{"o":15253.0959296765,"h":15307.0977970768,"l":15071.8162962683,"c":15211.3929156604,"v":1190571.6033177129,"t":1732294800}
+{"o":15211.3929156604,"h":15245.3758359798,"l":14955.4150732314,"c":15116.7865954273,"v":1257063.7903239054,"t":1732298400}
+{"o":15116.7865954273,"h":15253.0260736505,"l":15027.8685795213,"c":15182.4115883677,"v":1439235.3609831608,"t":1732302000}
+{"o":15182.4115883677,"h":15270.3274657245,"l":15136.7961840047,"c":15250.0753487092,"v":1170685.3411192852,"t":1732305600}
+{"o":15250.0753487092,"h":15414.8549913437,"l":15156.4579227358,"c":15371.5294630153,"v":1281318.7819237392,"t":1732309200}
+{"o":15371.5294630153,"h":15395.8382537225,"l":15201.3237114696,"c":15231.2800483337,"v":1177843.0014494816,"t":1732312800}
+{"o":15231.2800483337,"h":15361.1428726569,"l":15157.2274171028,"c":15359.1337963659,"v":1171869.1773916243,"t":1732316400}
+{"o":15359.1337963659,"h":15408.4057507132,"l":15263.0281704702,"c":15271.9763169505,"v":1168567.1433557644,"t":1732320000}
+{"o":15271.9763169505,"h":15403.2858645841,"l":15219.2960316012,"c":15340.6397392441,"v":1110403.2328485432,"t":1732323600}
+{"o":15340.6397392441,"h":15345.170023877,"l":15147.2127700626,"c":15197.2987465343,"v":1142388.9400770916,"t":1732327200}
+{"o":15197.2987465343,"h":15381.6335843473,"l":15152.6637477936,"c":15374.9825213499,"v":1133258.0689412642,"t":1732330800}
+{"o":15374.9825213499,"h":15779.2945290561,"l":15352.140907573,"c":15676.6579370302,"v":1360344.4875973978,"t":1732334400}
+{"o":15676.6579370302,"h":15745.3989395383,"l":15434.6125806071,"c":15538.2476725408,"v":1081667.4719633602,"t":1732338000}
+{"o":15538.2476725408,"h":15561.9246608328,"l":15460.4943730476,"c":15492.6753871573,"v":1200677.7885916007,"t":1732341600}
+{"o":15492.6753871573,"h":15572.3103122878,"l":15392.9714256334,"c":15438.5664321321,"v":981802.5111584485,"t":1732345200}
+{"o":15438.5664321321,"h":15508.7705529999,"l":15301.6094969919,"c":15420.3968063662,"v":991634.3793159889,"t":1732348800}
+{"o":15420.3968063662,"h":15483.9430768254,"l":15384.0850728894,"c":15434.6742014532,"v":844444.1440960519,"t":1732352400}
+{"o":15434.6742014532,"h":15490.8329231771,"l":15332.6985398333,"c":15348.0233102601,"v":860780.4994288806,"t":1732356000}
+{"o":15348.0233102601,"h":15383.7026901105,"l":15227.7580864602,"c":15306.5692820469,"v":845416.1612716498,"t":1732359600}
+{"o":15306.5692820469,"h":15440.1221762869,"l":15297.4787428465,"c":15400.3726209158,"v":850744.3182611703,"t":1732363200}
+{"o":15400.3726209158,"h":15554.6012422297,"l":15370.0860385566,"c":15527.9937008882,"v":868104.5368915499,"t":1732366800}
+{"o":15527.9937008882,"h":15746.5404246877,"l":15466.913818264,"c":15719.4204265326,"v":1164335.4669394328,"t":1732370400}
+{"o":15719.4204265326,"h":15763.8726195855,"l":15527.7957514978,"c":15536.7464789629,"v":1044038.6262320469,"t":1732374000}
+{"o":15536.7464789629,"h":15569.761205748,"l":15241.1712459811,"c":15352.1020693907,"v":1458790.6198822395,"t":1732377600}
+{"o":15352.1020693907,"h":15444.9818299207,"l":15239.873253373,"c":15391.6810304142,"v":1103654.7603309241,"t":1732381200}
+{"o":15391.6810304142,"h":15391.6810304142,"l":15270.7451227386,"c":15317.285592135,"v":934905.2476971117,"t":1732384800}
+{"o":15317.285592135,"h":15347.7209569394,"l":15189.6271143905,"c":15207.9899354856,"v":1037918.8441072376,"t":1732388400}
+{"o":15207.9899354856,"h":15279.8321807604,"l":15093.5283190981,"c":15270.9581708851,"v":1360772.1512730252,"t":1732392000}
+{"o":15270.9581708851,"h":15289.0147655868,"l":15175.881414679,"c":15265.9653257024,"v":1141177.194176231,"t":1732395600}
+{"o":15265.9653257024,"h":15309.4583713223,"l":15215.9242358978,"c":15242.7678226974,"v":991379.5901084872,"t":1732399200}
+{"o":15242.7678226974,"h":15260.9841319067,"l":15119.5157109426,"c":15234.2698634093,"v":1061328.4502341519,"t":1732402800}
+{"o":15234.2698634093,"h":15441.5020007912,"l":15210.4661702028,"c":15427.4654354491,"v":1282009.0222387919,"t":1732406400}
+{"o":15427.4654354491,"h":15527.9424130404,"l":15414.1526006312,"c":15462.3991052761,"v":1104872.6715571065,"t":1732410000}
+{"o":15462.3991052761,"h":15515.8307158193,"l":15402.5945928336,"c":15452.2998471795,"v":1161949.3264981068,"t":1732413600}
+{"o":15452.2998471795,"h":15488.5135120299,"l":15383.5252877066,"c":15458.8194710926,"v":975641.3585561588,"t":1732417200}
+{"o":15458.8194710926,"h":15496.2787998683,"l":15277.8982533657,"c":15356.1375133911,"v":1169103.2361155325,"t":1732420800}
+{"o":15356.1375133911,"h":15379.3762916169,"l":15043.1204860922,"c":15254.6786970917,"v":928827.2212790551,"t":1732424400}
+{"o":15254.6786970917,"h":15332.4809074338,"l":15173.0213831676,"c":15307.0811941478,"v":940563.1934628988,"t":1732428000}
+{"o":15307.0811941478,"h":15342.3693596152,"l":15270.8094617813,"c":15337.4479330965,"v":850025.1687097959,"t":1732431600}
+{"o":15337.4479330965,"h":15346.6924892027,"l":15177.6601503729,"c":15185.0338252174,"v":904525.4721823086,"t":1732435200}
+{"o":15185.0338252174,"h":15255.661302097,"l":15125.2430852329,"c":15209.506065216,"v":915070.3125389176,"t":1732438800}
+{"o":15209.506065216,"h":15237.813429083,"l":14964.6146507578,"c":15065.1282476484,"v":997433.0621707236,"t":1732442400}
+{"o":15065.1282476484,"h":15084.3684692263,"l":14769.3349565171,"c":14851.6878556255,"v":1197549.3682687106,"t":1732446000}
+{"o":14851.6878556255,"h":14960.7542062004,"l":14404.655288135,"c":14632.6975322401,"v":1724631.8854926475,"t":1732449600}
+{"o":14632.6975322401,"h":14885.1780520385,"l":14550.4751860237,"c":14803.1594776768,"v":1139589.429970169,"t":1732453200}
+{"o":14803.1594776768,"h":14820.7651373774,"l":14515.6401299244,"c":14776.1918349161,"v":1222922.5941335356,"t":1732456800}
+{"o":14776.1918349161,"h":14802.7329826553,"l":14555.7657882987,"c":14588.8772984146,"v":1224544.233060539,"t":1732460400}
+{"o":14588.8772984146,"h":14855.8275029082,"l":14557.2825353303,"c":14749.8628428546,"v":1355978.8926283626,"t":1732464000}
+{"o":14749.8628428546,"h":14820.3977633227,"l":14600.8456524103,"c":14788.0506478118,"v":1191544.2672003896,"t":1732467600}
+{"o":14788.0506478118,"h":14965.9347131624,"l":14723.262837546,"c":14922.4643698637,"v":1066403.6642964578,"t":1732471200}
+{"o":14922.4643698637,"h":14939.1693828083,"l":14792.6717788038,"c":14847.7405606336,"v":1069282.9002727019,"t":1732474800}
+{"o":14847.7405606336,"h":14989.9115711141,"l":14825.5588816059,"c":14981.3952606344,"v":925153.60561129,"t":1732478400}
+{"o":14981.3952606344,"h":15019.2137099186,"l":14903.0442500194,"c":14997.4582469745,"v":825293.1632417495,"t":1732482000}
+{"o":14997.4582469745,"h":15194.4963292269,"l":14980.3623771874,"c":15145.0320309698,"v":953334.1737493406,"t":1732485600}
+{"o":15145.0320309698,"h":15225.6997568584,"l":15025.3901561756,"c":15106.2069943713,"v":1304495.6334257154,"t":1732489200}
+{"o":15106.2069943713,"h":15136.4827569196,"l":14957.4715418142,"c":15008.2001977311,"v":1344625.9117707224,"t":1732492800}
+{"o":15008.2001977311,"h":15027.0366293619,"l":14688.2407936111,"c":14855.8061290972,"v":1403531.4804705693,"t":1732496400}
+{"o":14855.8061290972,"h":15036.2700359918,"l":14846.7480293882,"c":14942.2443098998,"v":1106337.447442488,"t":1732500000}
+{"o":14942.2443098998,"h":15108.6910980021,"l":14927.8937537306,"c":15089.8323324542,"v":1053402.7236358048,"t":1732503600}
+{"o":15089.8323324542,"h":15179.6282980182,"l":15002.2996983871,"c":15086.9604389219,"v":1013674.4924210478,"t":1732507200}
+{"o":15086.9604389219,"h":15187.2869320082,"l":15066.7064819076,"c":15136.0934534643,"v":879171.9816695763,"t":1732510800}
+{"o":15136.0934534643,"h":15183.810141398,"l":15045.5021141048,"c":15059.0927873311,"v":1015324.4751476318,"t":1732514400}
+{"o":15059.0927873311,"h":15188.3505452566,"l":15030.6489102133,"c":15143.1270642348,"v":1165955.1281298329,"t":1732518000}
+{"o":15143.1270642348,"h":15251.6739828361,"l":15127.1054653801,"c":15226.5662971415,"v":877890.3606789778,"t":1732521600}
+{"o":15226.5662971415,"h":15334.9358774717,"l":15128.8766432853,"c":15232.4699356264,"v":1074898.4633954174,"t":1732525200}
+{"o":15232.4699356264,"h":15278.5619232538,"l":15030.5292846383,"c":15171.0581742526,"v":903702.7639928232,"t":1732528800}
+{"o":15171.0581742526,"h":15177.4531116994,"l":15015.0693463309,"c":15071.1915074858,"v":944789.5363992864,"t":1732532400}
+{"o":15071.1915074858,"h":15091.9984046559,"l":14953.7389373065,"c":15008.026807473,"v":1052668.7447233042,"t":1732536000}
+{"o":15008.026807473,"h":15044.7259276947,"l":14733.3191388264,"c":14821.0731257309,"v":1314964.9400210187,"t":1732539600}
+{"o":14821.0731257309,"h":14877.2672659612,"l":14410.475307128,"c":14453.729365844,"v":1638672.5486517788,"t":1732543200}
+{"o":14453.729365844,"h":14769.7949800528,"l":14052.3907396932,"c":14633.667032542,"v":2032540.675239675,"t":1732546800}
+{"o":14633.667032542,"h":14700.534281513,"l":14418.0032090832,"c":14514.0953319925,"v":1605224.7313648248,"t":1732550400}
+{"o":14514.0953319925,"h":14515.0875343708,"l":14149.4344628374,"c":14321.4018154986,"v":1643358.3349061809,"t":1732554000}
+{"o":14321.4018154986,"h":14453.2891165034,"l":14247.7103040076,"c":14325.0244943684,"v":1226267.6770842185,"t":1732557600}
+{"o":14325.0244943684,"h":14391.1978857035,"l":14121.9621022966,"c":14312.5604497592,"v":1288453.1783276664,"t":1732561200}
+{"o":14312.5604497592,"h":14425.6980939132,"l":14235.4657540767,"c":14327.9911344672,"v":1269372.1635102369,"t":1732564800}
+{"o":14327.9911344672,"h":14378.7023508113,"l":14036.0910009698,"c":14238.5970491388,"v":1417236.4768630115,"t":1732568400}
+{"o":14238.5970491388,"h":14276.1493182939,"l":13796.1933544239,"c":14134.3459686567,"v":1414307.5326571881,"t":1732572000}
+{"o":14134.3459686567,"h":14260.4311649476,"l":13956.0689529732,"c":13982.7081709076,"v":1161732.9410114107,"t":1732575600}
+{"o":13982.7081709076,"h":14248.3223000533,"l":13942.1906963504,"c":14056.7783144761,"v":1409306.4120579499,"t":1732579200}
+{"o":14056.7783144761,"h":14211.6795617159,"l":14003.174680025,"c":14183.3560299244,"v":1034305.5245627768,"t":1732582800}
+{"o":14183.3560299244,"h":14305.2282714109,"l":14113.0950243877,"c":14256.3857703845,"v":958582.6158345435,"t":1732586400}
+{"o":14256.3857703845,"h":14272.1439277041,"l":14092.9513752468,"c":14182.8831109875,"v":997770.4824733665,"t":1732590000}
+{"o":14182.8831109875,"h":14246.1100424733,"l":14095.157164777,"c":14165.9518919638,"v":1044884.9217766935,"t":1732593600}
+{"o":14165.9518919638,"h":14262.6185607239,"l":14126.1179671997,"c":14260.6501834237,"v":997912.9838470231,"t":1732597200}
+{"o":14260.6501834237,"h":14317.6292147297,"l":14142.022927176,"c":14236.1495280507,"v":1068958.6799134072,"t":1732600800}
+{"o":14236.1495280507,"h":14239.9188594135,"l":13981.1599821627,"c":14080.5767293892,"v":1124265.0026841396,"t":1732604400}
+{"o":14080.5767293892,"h":14139.9732633436,"l":13737.0923740988,"c":13893.3946537601,"v":1504628.2051082074,"t":1732608000}
+{"o":13893.3946537601,"h":14128.4727005192,"l":13870.1104027566,"c":13973.2915011031,"v":1134858.5787218998,"t":1732611600}
+{"o":13973.2915011031,"h":14026.7597648725,"l":13554.1534926143,"c":13560.1255819866,"v":1188845.1988796389,"t":1732615200}
+{"o":13560.1255819866,"h":13646.0364755679,"l":13244.3246157236,"c":13605.7792989884,"v":1660378.3892040325,"t":1732618800}
+{"o":13605.7792989884,"h":13736.3543334249,"l":13485.9523994115,"c":13590.3894115646,"v":1430980.2644544498,"t":1732622400}
+{"o":13590.3894115646,"h":13714.8337424841,"l":13502.9219675624,"c":13604.5519106704,"v":1309501.1277872273,"t":1732626000}
+{"o":13604.5519106704,"h":13943.8241411442,"l":13476.869400579,"c":13780.4599693476,"v":1460241.8871685667,"t":1732629600}
+{"o":13780.4599693476,"h":13915.0131363514,"l":13575.7778121039,"c":13579.9356461469,"v":1531220.3800499488,"t":1732633200}
+{"o":13579.9356461469,"h":13969.4895049123,"l":13547.0754882908,"c":13845.9187611041,"v":1467547.3701750962,"t":1732636800}
+{"o":13845.9187611041,"h":13909.3149676647,"l":13674.0106405146,"c":13751.3635503912,"v":1383107.2785447519,"t":1732640400}
+{"o":13751.3635503912,"h":13755.6278929588,"l":13351.5980468182,"c":13487.3229429428,"v":1453703.1944472163,"t":1732644000}
+{"o":13487.3229429428,"h":13678.7671319622,"l":13460.5264468818,"c":13677.5109742741,"v":1452528.1594820186,"t":1732647600}
+{"o":13677.5109742741,"h":13831.7028209111,"l":13501.7329440478,"c":13766.1707945071,"v":1481596.3464635438,"t":1732651200}
+{"o":13766.1707945071,"h":13901.8946435537,"l":13666.8811920663,"c":13744.8016632692,"v":1155466.6254964359,"t":1732654800}
+{"o":13744.8016632692,"h":13909.3940330196,"l":13662.5793586997,"c":13726.3521454585,"v":1296083.5092131272,"t":1732658400}
+{"o":13726.3521454585,"h":13810.2098979634,"l":13633.9675783215,"c":13772.6761643112,"v":1024990.7332834713,"t":1732662000}
+{"o":13772.6761643112,"h":13950.3040706716,"l":13687.756046923,"c":13706.0659594487,"v":1164794.4798813446,"t":1732665600}
+{"o":13706.0659594487,"h":13865.9711366878,"l":13510.3993272204,"c":13855.5531893604,"v":1130581.7369660449,"t":1732669200}
+{"o":13855.5531893604,"h":13954.0453773168,"l":13729.9439650126,"c":13947.8948025545,"v":1239714.9647063247,"t":1732672800}
+{"o":13947.8948025545,"h":13952.3315033963,"l":13747.0479869546,"c":13819.7049536834,"v":1374129.8309466161,"t":1732676400}
+{"o":13819.7049536834,"h":13953.7648690893,"l":13711.501599438,"c":13727.9968308776,"v":1320036.3424558376,"t":1732680000}
+{"o":13727.9968308776,"h":13738.2493436084,"l":13583.2219612365,"c":13659.4055593637,"v":922287.79922679,"t":1732683600}
+{"o":13659.4055593637,"h":13899.1620513366,"l":13659.4055593637,"c":13768.325337784,"v":1191104.9458112784,"t":1732687200}
+{"o":13768.325337784,"h":14033.997165124,"l":13757.4226006059,"c":13992.4905218682,"v":1179682.3581685871,"t":1732690800}
+{"o":13992.4905218682,"h":14033.6211020415,"l":13910.4853102824,"c":13939.7893964333,"v":1094519.466152797,"t":1732694400}
+{"o":13939.7893964333,"h":13965.5777725496,"l":13819.798869352,"c":13951.2251608646,"v":1043540.0124790787,"t":1732698000}
+{"o":13951.2251608646,"h":14158.0212369047,"l":13835.6104077418,"c":14087.2074572341,"v":1061105.1511576774,"t":1732701600}
+{"o":14087.2074572341,"h":14117.7103509289,"l":13979.3637241104,"c":14034.1513171049,"v":1151505.6034957927,"t":1732705200}
+{"o":14034.1513171049,"h":14051.4979679937,"l":13873.3260990375,"c":14010.2409471905,"v":1373290.9378760271,"t":1732708800}
+{"o":14010.2409471905,"h":14230.9479195127,"l":13974.935299832,"c":14201.9001570451,"v":1353562.2930092008,"t":1732712400}
+{"o":14201.9001570451,"h":14324.6674447907,"l":14123.1102520653,"c":14299.6558214505,"v":1405168.1077954622,"t":1732716000}
+{"o":14299.6558214505,"h":14455.1714595001,"l":14158.2897843433,"c":14375.0038898341,"v":1470930.9216675134,"t":1732719600}
+{"o":14375.0038898341,"h":14447.946819227,"l":14228.7186695036,"c":14266.1783382908,"v":1497731.740291324,"t":1732723200}
+{"o":14266.1783382908,"h":14397.034339896,"l":14175.1722171563,"c":14335.4504998502,"v":1278547.1358146919,"t":1732726800}
+{"o":14335.4504998502,"h":14438.059864034,"l":14198.9455316333,"c":14315.4639423025,"v":1223886.941551765,"t":1732730400}
+{"o":14315.4639423025,"h":14407.3106021827,"l":14267.7565752087,"c":14290.6164202971,"v":1061925.8737891519,"t":1732734000}
+{"o":14290.6164202971,"h":14530.936239172,"l":14184.402249737,"c":14447.3616282213,"v":1294503.6460650619,"t":1732737600}
+{"o":14447.3616282213,"h":14496.9819775967,"l":14204.7607580975,"c":14351.9426544251,"v":1057944.4080061039,"t":1732741200}
+{"o":14351.9426544251,"h":14475.5978932489,"l":14238.1750676824,"c":14394.4292929067,"v":1009170.2702608133,"t":1732744800}
+{"o":14394.4292929067,"h":14543.0063236702,"l":14363.1933707649,"c":14464.7062289796,"v":1214232.6896011631,"t":1732748400}
+{"o":14464.7062289796,"h":14711.7001640454,"l":14323.5160254827,"c":14647.8750907629,"v":1541415.9227889869,"t":1732752000}
+{"o":14647.8750907629,"h":14663.2152473716,"l":14473.4552273067,"c":14562.4425828905,"v":1233736.6963120964,"t":1732755600}
+{"o":14562.4425828905,"h":14684.9788350767,"l":14454.5014648551,"c":14469.0925613655,"v":1180984.4293786178,"t":1732759200}
+{"o":14469.0925613655,"h":14513.4563869179,"l":14187.9970474658,"c":14342.4082034619,"v":1292868.2869605212,"t":1732762800}
+{"o":14342.4082034619,"h":14478.3360699443,"l":14265.4078786588,"c":14357.0091071374,"v":1068461.2683574141,"t":1732766400}
+{"o":14357.0091071374,"h":14397.7301355967,"l":14141.5271498192,"c":14245.4115451102,"v":908298.6702641447,"t":1732770000}
+{"o":14245.4115451102,"h":14274.0108662214,"l":14144.0705922136,"c":14245.5409630397,"v":988185.1029179754,"t":1732773600}
+{"o":14245.5409630397,"h":14314.018632348,"l":14081.3807428108,"c":14220.2915713044,"v":1021682.8253533,"t":1732777200}
+{"o":14220.2915713044,"h":14285.2955516772,"l":14138.650959663,"c":14253.5239330509,"v":1101842.8040472004,"t":1732780800}
+{"o":14253.5239330509,"h":14267.198566802,"l":14079.6098007534,"c":14084.4700542557,"v":1015626.756238588,"t":1732784400}
+{"o":14084.4700542557,"h":14143.0030566875,"l":13960.676893905,"c":14074.6834069389,"v":1097542.6821908127,"t":1732788000}
+{"o":14074.6834069389,"h":14188.976908101,"l":13988.3453821562,"c":14149.1108797334,"v":1088589.7217677187,"t":1732791600}
+{"o":14149.1108797334,"h":14169.4726397298,"l":13938.8745756721,"c":14090.1588130617,"v":1091170.8673863111,"t":1732795200}
+{"o":14090.1588130617,"h":14149.3510349148,"l":13904.8055848573,"c":14124.4711971706,"v":1191385.2032818459,"t":1732798800}
+{"o":14124.4711971706,"h":14200.9783200111,"l":13984.1693972732,"c":14052.7775441107,"v":1469915.3721292685,"t":1732802400}
+{"o":14052.7775441107,"h":14098.6762076494,"l":13871.2577382255,"c":13918.0353482376,"v":1404309.4317954062,"t":1732806000}
+{"o":13918.0353482376,"h":14104.125630912,"l":13917.9901556629,"c":14021.377891779,"v":1273848.088685977,"t":1732809600}
+{"o":14021.377891779,"h":14119.9119057894,"l":14020.8252476449,"c":14048.376555683,"v":1247878.3163511229,"t":1732813200}
+{"o":14048.376555683,"h":14155.449758296,"l":14047.9018670794,"c":14133.8504627925,"v":1094315.722485909,"t":1732816800}
+{"o":14133.8504627925,"h":14140.3802735872,"l":14010.3815996663,"c":14061.3138637695,"v":994851.3560181941,"t":1732820400}
+{"o":14061.3138637695,"h":14102.0095184587,"l":13956.1948020551,"c":14078.1581061441,"v":942065.6198513957,"t":1732824000}
+{"o":14078.1581061441,"h":14143.2171757398,"l":14064.9877447617,"c":14086.2341478119,"v":834468.2295566128,"t":1732827600}
+{"o":14086.2341478119,"h":14213.8705845733,"l":14015.1175740804,"c":14210.7376392866,"v":844792.1255927443,"t":1732831200}
+{"o":14210.7376392866,"h":14235.6211258352,"l":14147.523027364,"c":14190.9950050576,"v":875794.5953065611,"t":1732834800}
+{"o":14190.9950050576,"h":14259.4503861167,"l":14137.0121795164,"c":14148.6007613132,"v":1001562.7046642902,"t":1732838400}
+{"o":14148.6007613132,"h":14231.7321056724,"l":14032.2447747772,"c":14213.546932717,"v":930379.8404861584,"t":1732842000}
+{"o":14213.546932717,"h":14455.9086799088,"l":14153.3318507686,"c":14424.0703600761,"v":978552.644916742,"t":1732845600}
+{"o":14424.0703600761,"h":14517.4466286708,"l":14401.4448484157,"c":14450.9695087315,"v":949771.5057088741,"t":1732849200}
+{"o":14450.9695087315,"h":14462.303154864,"l":14337.7097218933,"c":14364.3563742519,"v":968668.7786914805,"t":1732852800}
+{"o":14364.3563742519,"h":14465.9500267208,"l":14281.2608787135,"c":14370.8032465449,"v":1093325.797171995,"t":1732856400}
+{"o":14370.8032465449,"h":14410.4690870743,"l":14324.7946774758,"c":14377.2853835543,"v":1042702.2345188271,"t":1732860000}
+{"o":14377.2853835543,"h":14424.2216722483,"l":14188.2781245549,"c":14196.1120958809,"v":1010868.5580629833,"t":1732863600}
+{"o":14196.1120958809,"h":14340.9491933424,"l":14192.3010570121,"c":14271.7921335788,"v":800338.1697392047,"t":1732867200}
+{"o":14271.7921335788,"h":14386.3198303212,"l":14256.8062161967,"c":14358.3512937031,"v":752656.7921599161,"t":1732870800}
+{"o":14358.3512937031,"h":14462.1530913726,"l":14348.3921809941,"c":14439.5528441523,"v":733593.3513582943,"t":1732874400}
+{"o":14439.5528441523,"h":14661.8797711127,"l":14421.5452282359,"c":14646.5329506995,"v":823338.1617387088,"t":1732878000}
+{"o":14646.5329506995,"h":14781.413029218,"l":14461.7895047752,"c":14517.3227551886,"v":932213.7492621152,"t":1732881600}
+{"o":14517.3227551886,"h":14589.6797382479,"l":14482.232155246,"c":14544.2240591103,"v":791457.4015780243,"t":1732885200}
+{"o":14544.2240591103,"h":14641.5942476533,"l":14452.3369726964,"c":14639.1100313457,"v":902790.8001519789,"t":1732888800}
+{"o":14639.1100313457,"h":14738.0109369815,"l":14497.7891935678,"c":14561.7184303754,"v":1182922.5292360913,"t":1732892400}
+{"o":14561.7184303754,"h":14678.4161315417,"l":14460.7455629401,"c":14464.8067578617,"v":1082648.1139957916,"t":1732896000}
+{"o":14464.8067578617,"h":14494.5088310387,"l":14351.1064887202,"c":14358.6890773822,"v":945266.3562150932,"t":1732899600}
+{"o":14358.6890773822,"h":14491.8840154715,"l":14340.6088817871,"c":14462.1056621275,"v":868034.1814117939,"t":1732903200}
+{"o":14462.1056621275,"h":14467.8566931261,"l":14324.5985031459,"c":14413.0317420625,"v":848737.7387663566,"t":1732906800}
+{"o":14413.0317420625,"h":14569.5831175947,"l":14371.3087512284,"c":14492.7588782929,"v":803801.5103715563,"t":1732910400}
+{"o":14492.7588782929,"h":14600.5877780843,"l":14421.0112417584,"c":14600.4050559374,"v":787305.9249079258,"t":1732914000}
+{"o":14600.4050559374,"h":14691.0218241595,"l":14539.0597840322,"c":14574.5871898253,"v":815202.0747398802,"t":1732917600}
+{"o":14574.5871898253,"h":14624.7281422839,"l":14525.0639071529,"c":14537.6597721671,"v":853581.263894347,"t":1732921200}
+{"o":14537.6597721671,"h":14537.6597721671,"l":14348.1458391624,"c":14372.3223395711,"v":967832.5741068167,"t":1732924800}
+{"o":14372.3223395711,"h":14442.1232284853,"l":14275.6955019354,"c":14350.6131470988,"v":915398.5610630449,"t":1732928400}
+{"o":14350.6131470988,"h":14462.808835333,"l":14335.3588620617,"c":14450.1671771958,"v":830900.8564302921,"t":1732932000}
+{"o":14450.1671771958,"h":14529.0110852117,"l":14327.749379401,"c":14507.0073728538,"v":871699.2868344419,"t":1732935600}
+{"o":14507.0073728538,"h":14527.9736521021,"l":14405.4234023518,"c":14473.0459188384,"v":722274.30508021,"t":1732939200}
+{"o":14473.0459188384,"h":14568.8909123356,"l":14358.1270697964,"c":14554.5380071787,"v":644651.0625847651,"t":1732942800}
+{"o":14554.5380071787,"h":14643.3836006533,"l":14461.663336108,"c":14499.5591752431,"v":745498.612586242,"t":1732946400}
+{"o":14499.5591752431,"h":14703.6028846196,"l":14460.7449114155,"c":14585.0679723609,"v":727103.5470936733,"t":1732950000}
+{"o":14585.0679723609,"h":14656.1386933906,"l":14538.9384139484,"c":14586.8412174148,"v":689963.1329441052,"t":1732953600}
+{"o":14586.8412174148,"h":14630.350587733,"l":14526.1055155402,"c":14561.2635211648,"v":696704.7639012852,"t":1732957200}
+{"o":14561.2635211648,"h":14599.1852222286,"l":14347.6625665068,"c":14360.4023306905,"v":768576.2092748469,"t":1732960800}
+{"o":14360.4023306905,"h":14513.4902764343,"l":14340.1440949398,"c":14417.8739765573,"v":656184.3354061687,"t":1732964400}
+{"o":14417.8739765573,"h":14527.2475682132,"l":14404.37117996,"c":14482.0068508594,"v":725857.0569929866,"t":1732968000}
+{"o":14482.0068508594,"h":14519.4087686862,"l":14360.7930910862,"c":14369.8220054328,"v":778822.8350343517,"t":1732971600}
+{"o":14369.8220054328,"h":14434.8506680505,"l":14270.6201414442,"c":14284.0045989274,"v":762873.7427528431,"t":1732975200}
+{"o":14284.0045989274,"h":14349.7222558488,"l":14219.9291636571,"c":14329.5036006313,"v":825139.4451762559,"t":1732978800}
+{"o":14329.5036006313,"h":14372.2100977094,"l":14280.5887847093,"c":14343.3853897438,"v":766210.2752302022,"t":1732982400}
+{"o":14343.3853897438,"h":14347.3567747449,"l":14265.2646161783,"c":14324.3637215839,"v":858567.8488690259,"t":1732986000}
+{"o":14324.3637215839,"h":14347.6288139925,"l":14192.2186136793,"c":14319.4022473815,"v":852895.778277115,"t":1732989600}
+{"o":14319.4022473815,"h":14408.1618120909,"l":14214.9516547267,"c":14336.1193928377,"v":736363.1044729183,"t":1732993200}
+{"o":14336.1193928377,"h":14434.6161911412,"l":14314.1859871279,"c":14391.1511088632,"v":663954.045196719,"t":1732996800}
+{"o":14391.1511088632,"h":14407.3929532966,"l":14329.1002903659,"c":14371.3472672606,"v":713210.172208006,"t":1733000400}
+{"o":14371.3472672606,"h":14378.2651894255,"l":14202.585338278,"c":14239.9706966588,"v":768197.1302698724,"t":1733004000}
+{"o":14239.9706966588,"h":14336.3860719343,"l":14176.4727134268,"c":14192.7211696326,"v":759557.893403184,"t":1733007600}
+{"o":14192.7211696326,"h":14330.1491810421,"l":14098.8981829688,"c":14193.5755229633,"v":940605.4304220645,"t":1733011200}
+{"o":14193.5755229633,"h":14317.6080305566,"l":14084.6749913934,"c":14156.0593561984,"v":1038227.4396273136,"t":1733014800}
+{"o":14156.0593561984,"h":14342.1331897799,"l":13984.9635108735,"c":14013.7842056228,"v":1054378.1040667528,"t":1733018400}
+{"o":14013.7842056228,"h":14126.9643146297,"l":14008.9876949618,"c":14076.9333523853,"v":793782.1163658939,"t":1733022000}
+{"o":14076.9333523853,"h":14153.1313595565,"l":14000.300217273,"c":14140.0620144685,"v":636991.1983654966,"t":1733025600}
+{"o":14140.0620144685,"h":14142.2089576115,"l":14052.6474884837,"c":14058.6722188949,"v":666241.2193277717,"t":1733029200}
+{"o":14058.6722188949,"h":14128.3703367155,"l":14041.9497673158,"c":14074.8424036599,"v":602548.6950037954,"t":1733032800}
+{"o":14074.8424036599,"h":14126.5845448628,"l":13995.7853478381,"c":14069.7561275757,"v":630185.3813280325,"t":1733036400}
+{"o":14069.7561275757,"h":14279.3159019944,"l":14060.1128936076,"c":14248.4566145296,"v":778237.0657807394,"t":1733040000}
+{"o":14248.4566145296,"h":14259.0328102659,"l":14156.1888478345,"c":14192.6635741046,"v":580806.5827375879,"t":1733043600}
+{"o":14192.6635741046,"h":14197.6870200917,"l":14002.2002516423,"c":14107.5385122835,"v":580602.7833506023,"t":1733047200}
+{"o":14107.5385122835,"h":14176.7111547397,"l":14104.480871964,"c":14166.0586693212,"v":610320.9212670946,"t":1733050800}
+{"o":14166.0586693212,"h":14182.7950542327,"l":14133.3537493436,"c":14159.9043824996,"v":681378.6881455294,"t":1733054400}
+{"o":14159.9043824996,"h":14249.01370687,"l":14110.2572135649,"c":14211.9464812431,"v":841778.8825105205,"t":1733058000}
+{"o":14211.9464812431,"h":14264.5282742481,"l":14154.3729320068,"c":14230.8348729969,"v":989471.6870746906,"t":1733061600}
+{"o":14230.8348729969,"h":14304.0324616751,"l":14086.891368568,"c":14251.9036803269,"v":1052349.8023728998,"t":1733065200}
+{"o":14251.9036803269,"h":14367.1687950314,"l":14170.9397920291,"c":14227.6216965949,"v":991419.5799349,"t":1733068800}
+{"o":14227.6216965949,"h":14237.8264349235,"l":14120.9465238838,"c":14164.6583968766,"v":952247.6284781109,"t":1733072400}
+{"o":14164.6583968766,"h":14235.6895299209,"l":14094.9936499373,"c":14111.3541926489,"v":824334.0981859844,"t":1733076000}
+{"o":14111.3541926489,"h":14159.4216560466,"l":14038.8686946165,"c":14115.4917463463,"v":915947.3595882704,"t":1733079600}
+{"o":14115.4917463463,"h":14136.0222801026,"l":13969.5722427924,"c":14082.3690693965,"v":985090.3839999501,"t":1733083200}
+{"o":14082.3690693965,"h":14193.7163448903,"l":14048.0295884008,"c":14170.7622742494,"v":1050527.9770263529,"t":1733086800}
+{"o":14170.7622742494,"h":14299.2052691606,"l":14123.8913402613,"c":14236.5456976935,"v":1020303.9081693987,"t":1733090400}
+{"o":14236.5456976935,"h":14360.3192048802,"l":14130.1490694367,"c":14147.5560066511,"v":896582.1588302579,"t":1733094000}
+{"o":14147.5560066511,"h":14164.0890554457,"l":13955.5746193024,"c":14042.8720181533,"v":988338.4204151467,"t":1733097600}
+{"o":14042.8720181533,"h":14215.3858512462,"l":14015.0883889191,"c":14203.4054563771,"v":1215622.1778060347,"t":1733101200}
+{"o":14203.4054563771,"h":14233.5381658506,"l":13881.7612636094,"c":13985.5624633221,"v":1190381.8229127731,"t":1733104800}
+{"o":13985.5624633221,"h":14023.7194768923,"l":13602.7791762425,"c":13647.2952013515,"v":1491634.1963516101,"t":1733108400}
+{"o":13647.2952013515,"h":13754.2876920628,"l":13452.5243740656,"c":13702.5838613609,"v":2069256.734468312,"t":1733112000}
+{"o":13702.5838613609,"h":13824.2781741302,"l":13574.1985627051,"c":13651.9250931403,"v":986492.6825234654,"t":1733115600}
+{"o":13651.9250931403,"h":13704.232832004,"l":13478.5591242706,"c":13642.3825576757,"v":1138352.9429907894,"t":1733119200}
+{"o":13642.3825576757,"h":13730.017898656,"l":13508.314813652,"c":13659.5364916707,"v":1023937.268165656,"t":1733122800}
+{"o":13659.5364916707,"h":13667.3675757663,"l":13267.4358753487,"c":13482.4924012566,"v":1417005.4327519266,"t":1733126400}
+{"o":13482.4924012566,"h":13610.9629069558,"l":13368.5551084659,"c":13607.4542807929,"v":923398.2116134601,"t":1733130000}
+{"o":13607.4542807929,"h":13610.4584227165,"l":13265.7916817887,"c":13351.249183008,"v":851927.6003985562,"t":1733133600}
+{"o":13351.249183008,"h":13452.2439945734,"l":13270.2883759686,"c":13424.359633523,"v":846505.4061553075,"t":1733137200}
+{"o":13424.359633523,"h":13493.0252838667,"l":13170.9676074886,"c":13264.9849346443,"v":1025815.5024258501,"t":1733140800}
+{"o":13264.9849346443,"h":13509.0628320394,"l":13179.5316258143,"c":13487.3012882573,"v":1203090.2670558088,"t":1733144400}
+{"o":13487.3012882573,"h":13627.497227919,"l":13359.6590197677,"c":13487.0702042758,"v":1250702.8208314686,"t":1733148000}
+{"o":13487.0702042758,"h":13823.281436635,"l":13348.9091712116,"c":13695.7161014702,"v":2517966.0992106725,"t":1733151600}
+{"o":13695.7161014702,"h":13742.9197753581,"l":13352.820776265,"c":13513.1139679482,"v":1993225.5780439198,"t":1733155200}
+{"o":13513.1139679482,"h":13569.0143940655,"l":13023.4140105767,"c":13166.3989744105,"v":2002790.966592744,"t":1733158800}
+{"o":13166.3989744105,"h":13450.3979126979,"l":13071.0784076799,"c":13344.700466121,"v":1583961.6004492759,"t":1733162400}
+{"o":13344.700466121,"h":13373.8970984637,"l":13129.8593205186,"c":13372.8015345929,"v":1301063.1450216635,"t":1733166000}
+{"o":13372.8015345929,"h":13444.322359085,"l":13216.9574727811,"c":13316.5978197752,"v":1231052.6141528301,"t":1733169600}
+{"o":13316.5978197752,"h":13402.6071995804,"l":13174.6443907824,"c":13271.2349550602,"v":1250459.7504728178,"t":1733173200}
+{"o":13271.2349550602,"h":13453.0024330291,"l":13236.3007201396,"c":13404.8286080669,"v":1160916.8065587324,"t":1733176800}
+{"o":13404.8286080669,"h":13504.8217738596,"l":13373.196027438,"c":13482.6541683021,"v":1088818.3767532625,"t":1733180400}
+{"o":13482.6541683021,"h":13538.1512841467,"l":13405.2689839812,"c":13479.6458395289,"v":1259146.0573241836,"t":1733184000}
+{"o":13479.6458395289,"h":13536.3546405724,"l":13368.8629341524,"c":13378.1685666877,"v":1376373.6332273178,"t":1733187600}
+{"o":13378.1685666877,"h":13693.7346964958,"l":13207.7943278657,"c":13630.6172027907,"v":1293702.7335937475,"t":1733191200}
+{"o":13630.6172027907,"h":13723.0910360748,"l":13562.8317653764,"c":13613.8918369722,"v":1041473.5291211582,"t":1733194800}
+{"o":13613.8918369722,"h":13700.249231618,"l":13517.7149781161,"c":13650.5117493579,"v":1221115.4116938901,"t":1733198400}
+{"o":13650.5117493579,"h":13655.5027574955,"l":13557.4223478034,"c":13623.4711959585,"v":923012.6467201245,"t":1733202000}
+{"o":13623.4711959585,"h":13794.9352131662,"l":13522.9376990165,"c":13562.4785279325,"v":1239968.5133989842,"t":1733205600}
+{"o":13562.4785279325,"h":13613.156330201,"l":13415.3480916804,"c":13551.0703398391,"v":1623296.5747938894,"t":1733209200}
+{"o":13551.0703398391,"h":13648.452702612,"l":13483.7775178061,"c":13552.9514153745,"v":1047063.5860671182,"t":1733212800}
+{"o":13552.9514153745,"h":13558.3110757843,"l":13390.029956226,"c":13431.6138006987,"v":1037914.7594137333,"t":1733216400}
+{"o":13431.6138006987,"h":13499.5489592239,"l":13308.4504693666,"c":13334.1280665569,"v":919804.2850918645,"t":1733220000}
+{"o":13334.1280665569,"h":13518.0006345902,"l":13317.9722557099,"c":13470.8156735503,"v":943743.4894659451,"t":1733223600}
+{"o":13470.8156735503,"h":13476.7085314233,"l":13266.9597196994,"c":13392.9353958325,"v":908987.2329549412,"t":1733227200}
+{"o":13392.9353958325,"h":13419.5730445093,"l":12895.352837529,"c":13046.8855653473,"v":1835647.4751361937,"t":1733230800}
+{"o":13046.8855653473,"h":13455.7714064765,"l":12785.8780015887,"c":13390.5513703118,"v":2386298.4133045734,"t":1733234400}
+{"o":13390.5513703118,"h":13511.4795505059,"l":13156.4789805063,"c":13333.4474943053,"v":1921105.1673751718,"t":1733238000}
+{"o":13333.4474943053,"h":13454.5950572145,"l":13233.4625097524,"c":13325.7625936372,"v":1288382.3185080853,"t":1733241600}
+{"o":13325.7625936372,"h":13420.590575621,"l":13114.9500914607,"c":13413.5412652674,"v":1454742.0249104628,"t":1733245200}
+{"o":13413.5412652674,"h":13590.2830141772,"l":13307.5666802356,"c":13562.2459255235,"v":1289531.2044658705,"t":1733248800}
+{"o":13562.2459255235,"h":13644.7364984716,"l":13416.3260376575,"c":13629.2698235082,"v":1183669.810747952,"t":1733252400}
+{"o":13629.2698235082,"h":13750.9760935079,"l":13602.6723595196,"c":13659.4240202527,"v":1256837.3651302634,"t":1733256000}
+{"o":13659.4240202527,"h":14317.3753278661,"l":13520.7541850719,"c":14189.9197367901,"v":2428865.2471941905,"t":1733259600}
+{"o":14189.9197367901,"h":14209.9342227325,"l":13983.5254050291,"c":14130.9712961115,"v":1541323.1259249272,"t":1733263200}
+{"o":14130.9712961115,"h":14152.7731961645,"l":13946.967503965,"c":13979.8858052088,"v":1311627.0493626902,"t":1733266800}
+{"o":13979.8858052088,"h":14335.9473476267,"l":13974.5551755644,"c":14189.9070581458,"v":1391734.7630288806,"t":1733270400}
+{"o":14189.9070581458,"h":14346.2283578907,"l":14098.1301441751,"c":14289.1875735608,"v":1420734.5236904856,"t":1733274000}
+{"o":14289.1875735608,"h":14374.2418564745,"l":13911.2585888979,"c":14095.5275727619,"v":1511374.3837002683,"t":1733277600}
+{"o":14095.5275727619,"h":14280.8851403955,"l":14082.6574541496,"c":14200.5486171182,"v":1054997.2476380749,"t":1733281200}
+{"o":14200.5486171182,"h":14237.883612189,"l":14125.5481623369,"c":14206.6106507881,"v":996102.6379339101,"t":1733284800}
+{"o":14206.6106507881,"h":14393.5552191824,"l":14194.7026561889,"c":14219.1436433926,"v":946363.0162048512,"t":1733288400}
+{"o":14219.1436433926,"h":14241.6283749916,"l":14096.4868372944,"c":14202.8504117912,"v":819562.4491433889,"t":1733292000}
+{"o":14202.8504117912,"h":14212.3426971091,"l":14116.3231778136,"c":14138.9827738969,"v":681860.4712744016,"t":1733295600}
+{"o":14138.9827738969,"h":14177.9867217243,"l":14037.3793802627,"c":14079.5594199935,"v":735562.0067216104,"t":1733299200}
+{"o":14079.5594199935,"h":14177.6091641418,"l":14062.5364078778,"c":14078.6533579964,"v":679684.6590375254,"t":1733302800}
+{"o":14078.6533579964,"h":14209.9790895287,"l":14060.40880221,"c":14141.4378838913,"v":663384.6246660829,"t":1733306400}
+{"o":14141.4378838913,"h":14180.0960049468,"l":14040.371262275,"c":14093.1943843653,"v":778464.9037876303,"t":1733310000}
+{"o":14093.1943843653,"h":14106.9941024201,"l":13839.6649241151,"c":13902.3120207204,"v":1103749.5199461428,"t":1733313600}
+{"o":13902.3120207204,"h":13949.8373025193,"l":13765.34096756,"c":13812.0671921208,"v":964303.5414918892,"t":1733317200}
+{"o":13812.0671921208,"h":13968.9050625057,"l":13653.2182377276,"c":13877.014767911,"v":1384635.7829867862,"t":1733320800}
+{"o":13877.014767911,"h":14058.3531003662,"l":13780.9336264735,"c":13974.974166366,"v":1612140.0237862663,"t":1733324400}
+{"o":13974.974166366,"h":14043.0207537297,"l":13386.1013059917,"c":13486.4962555919,"v":1947743.9664473529,"t":1733328000}
+{"o":13486.4962555919,"h":13702.2860207252,"l":13409.7203356571,"c":13685.5581028476,"v":1643188.2574346142,"t":1733331600}
+{"o":13685.5581028476,"h":13808.0620516769,"l":13639.1131089372,"c":13747.0967221752,"v":1212402.3441873873,"t":1733335200}
+{"o":13747.0967221752,"h":13928.7752106842,"l":13683.3018708936,"c":13914.7300941893,"v":997244.7318206904,"t":1733338800}
+{"o":13914.7300941893,"h":14135.9581176046,"l":13778.3002249068,"c":13931.5996366198,"v":1412743.1683117177,"t":1733342400}
+{"o":13931.5996366198,"h":14031.8776710759,"l":13628.5642977129,"c":13734.9859032929,"v":1517897.1317284564,"t":1733346000}
+{"o":13734.9859032929,"h":13856.1875634762,"l":13692.1850732301,"c":13698.2740889353,"v":1039253.8691115817,"t":1733349600}
+{"o":13698.2740889353,"h":13721.714296553,"l":13500.5424635038,"c":13705.1658439898,"v":1154400.3219769963,"t":1733353200}
+{"o":13705.1658439898,"h":13735.1993412968,"l":13515.6807691977,"c":13531.5879635146,"v":1135187.4187883744,"t":1733356800}
+{"o":13531.5879635146,"h":13556.4769153244,"l":13326.8393758128,"c":13500.7721865249,"v":1405754.811473514,"t":1733360400}
+{"o":13500.7721865249,"h":14055.462207568,"l":13478.5240007905,"c":13834.0282368707,"v":1656428.1952166471,"t":1733364000}
+{"o":13834.0282368707,"h":14252.6325377059,"l":13817.6161845141,"c":13920.2121249232,"v":2121144.9709356623,"t":1733367600}
+{"o":13920.2121249232,"h":14234.962203561,"l":13908.3184010858,"c":14145.5983869527,"v":1400752.5292072499,"t":1733371200}
+{"o":14145.5983869527,"h":14175.59922884,"l":13902.5141424275,"c":14035.4711263526,"v":1121609.9302634322,"t":1733374800}
+{"o":14035.4711263526,"h":14068.7784719766,"l":13785.4650469431,"c":13950.7154107843,"v":974607.9948117511,"t":1733378400}
+{"o":13950.7154107843,"h":14042.2379441964,"l":13933.5898417199,"c":13976.3312473137,"v":791318.0132097928,"t":1733382000}
+{"o":13976.3312473137,"h":14137.3392863142,"l":13951.4395786857,"c":14082.4961956575,"v":892899.8833941108,"t":1733385600}
+{"o":14082.4961956575,"h":14201.1516026533,"l":14023.4672493513,"c":14196.9411907575,"v":880953.4442664128,"t":1733389200}
+{"o":14196.9411907575,"h":14343.8126078202,"l":14148.4008573248,"c":14156.7407643631,"v":859202.9953848997,"t":1733392800}
+{"o":14156.7407643631,"h":14479.5380890301,"l":14138.4989862233,"c":14448.8421207146,"v":837589.4677623189,"t":1733396400}
+{"o":14448.8421207146,"h":14660.6009545434,"l":14402.0713742869,"c":14422.9139989638,"v":1208612.860281067,"t":1733400000}
+{"o":14422.9139989638,"h":14497.5471762744,"l":14247.2503780567,"c":14354.8142545526,"v":933509.2199394216,"t":1733403600}
+{"o":14354.8142545526,"h":14423.3348733374,"l":14230.5883862442,"c":14397.3004590647,"v":1047722.3550686383,"t":1733407200}
+{"o":14397.3004590647,"h":14469.6300365416,"l":14116.1701454243,"c":14287.5493548348,"v":1415126.7312638611,"t":1733410800}
+{"o":14287.5493548348,"h":14513.8224464725,"l":14196.9435306673,"c":14313.096806402,"v":1325132.8911858918,"t":1733414400}
+{"o":14313.096806402,"h":14383.8634365063,"l":14256.0431967264,"c":14337.4326951433,"v":1008964.4724837652,"t":1733418000}
+{"o":14337.4326951433,"h":14354.2517398429,"l":14105.5458520944,"c":14124.4935259963,"v":1053652.3767890166,"t":1733421600}
+{"o":14124.4935259963,"h":14164.519779072,"l":13865.9771536324,"c":13921.8313941757,"v":1449140.1972845388,"t":1733425200}
+{"o":13921.8313941757,"h":13966.589303479,"l":13701.0274095504,"c":13920.215699518,"v":1506766.7970071074,"t":1733428800}
+{"o":13920.215699518,"h":13999.1239282063,"l":13866.9777887087,"c":13974.3511134254,"v":842130.1189835791,"t":1733432400}
+{"o":13974.3511134254,"h":14063.5266206691,"l":13476.4710133792,"c":14063.4320698873,"v":1936417.9549354988,"t":1733436000}
+{"o":14063.4320698873,"h":14459.618569833,"l":13939.4232156061,"c":14100.6100143114,"v":1880108.0677619765,"t":1733439600}
+{"o":14100.6100143114,"h":14500.5928962572,"l":14011.1386216762,"c":14495.5345704949,"v":1450051.4361343943,"t":1733443200}
+{"o":14495.5345704949,"h":14795.1238246918,"l":14311.5511305592,"c":14568.2919343614,"v":1542641.0609363737,"t":1733446800}
+{"o":14568.2919343614,"h":14586.3382274531,"l":14411.2351522379,"c":14504.5914144872,"v":984219.0265117666,"t":1733450400}
+{"o":14504.5914144872,"h":14504.5914144872,"l":14251.0074583099,"c":14453.9622596041,"v":1234991.0027758565,"t":1733454000}
+{"o":14453.9622596041,"h":14517.6993035725,"l":14335.460654126,"c":14396.6954386388,"v":964632.2414494877,"t":1733457600}
+{"o":14396.6954386388,"h":14448.6891058493,"l":14237.2631229917,"c":14258.3138302683,"v":830094.560328206,"t":1733461200}
+{"o":14258.3138302683,"h":14318.4996134823,"l":14202.8128798761,"c":14269.0398807879,"v":765459.8890839835,"t":1733464800}
+{"o":14269.0398807879,"h":14301.3092997135,"l":14213.9263192034,"c":14298.8359085556,"v":721957.2756412437,"t":1733468400}
+{"o":14298.8359085556,"h":14369.7902372419,"l":14209.7232440935,"c":14209.7232440935,"v":881519.4085076514,"t":1733472000}
+{"o":14209.7232440935,"h":14218.2461917991,"l":14049.8423478307,"c":14077.4899066097,"v":936562.8585031446,"t":1733475600}
+{"o":14077.4899066097,"h":14109.20006583,"l":13986.7311939814,"c":14083.9914160765,"v":788578.829535296,"t":1733479200}
+{"o":14083.9914160765,"h":14112.8626797691,"l":13952.8291227104,"c":13989.6559967928,"v":703585.0519500453,"t":1733482800}
+{"o":13989.6559967928,"h":14068.8169420376,"l":13799.4768177142,"c":13819.7116909647,"v":859036.0643262843,"t":1733486400}
+{"o":13819.7116909647,"h":14063.0608110376,"l":13797.9311428293,"c":14018.3371043501,"v":1316342.372074754,"t":1733490000}
+{"o":14018.3371043501,"h":14223.7298103294,"l":13953.2091621372,"c":14221.0332232412,"v":1164497.526596515,"t":1733493600}
+{"o":14221.0332232412,"h":14336.9176577961,"l":14083.2400790819,"c":14226.6260016229,"v":1351209.5131616439,"t":1733497200}
+{"o":14226.6260016229,"h":14285.257412966,"l":14151.5397738532,"c":14275.8029058691,"v":1205868.2920789216,"t":1733500800}
+{"o":14275.8029058691,"h":14375.8933658995,"l":14244.2090544463,"c":14292.3430740289,"v":1077595.9729337811,"t":1733504400}
+{"o":14292.3430740289,"h":14414.0708034939,"l":14256.7018074268,"c":14289.3448060423,"v":991911.2653461036,"t":1733508000}
+{"o":14289.3448060423,"h":14358.2082574641,"l":14185.8581911728,"c":14339.6349217933,"v":911900.7759205992,"t":1733511600}
+{"o":14339.6349217933,"h":14401.2548714727,"l":14214.4252878979,"c":14251.3867828565,"v":878735.5946270502,"t":1733515200}
+{"o":14251.3867828565,"h":14313.1623883785,"l":14206.2112733998,"c":14212.7954029298,"v":851937.5154668152,"t":1733518800}
+{"o":14212.7954029298,"h":14270.1729114812,"l":14175.6290112698,"c":14197.7179899803,"v":822194.4475527107,"t":1733522400}
+{"o":14197.7179899803,"h":14237.2138909121,"l":14074.8946574124,"c":14165.4760536795,"v":958442.8473577511,"t":1733526000}
+{"o":14165.4760536795,"h":14197.9756508604,"l":14078.5339771217,"c":14135.1378786113,"v":854571.3469896108,"t":1733529600}
+{"o":14135.1378786113,"h":14177.2548156607,"l":14004.5541589045,"c":14081.8538651995,"v":781417.9154650457,"t":1733533200}
+{"o":14081.8538651995,"h":14149.2199904452,"l":14003.4872812486,"c":14098.280620383,"v":711322.5344354617,"t":1733536800}
+{"o":14098.280620383,"h":14119.5279311096,"l":13944.8328276426,"c":14047.6145264418,"v":755354.1059708033,"t":1733540400}
+{"o":14047.6145264418,"h":14084.8967218821,"l":13995.9645554807,"c":14072.7692221089,"v":670282.8336928468,"t":1733544000}
+{"o":14072.7692221089,"h":14119.0333376368,"l":14032.7562076364,"c":14074.7078994958,"v":629104.4897551482,"t":1733547600}
+{"o":14074.7078994958,"h":14138.5545896385,"l":14031.4098756344,"c":14107.7517651071,"v":681394.5243202721,"t":1733551200}
+{"o":14107.7517651071,"h":14150.8524438157,"l":14069.1104334455,"c":14119.4204524937,"v":680399.3778887352,"t":1733554800}
+{"o":14119.4204524937,"h":14138.5851457908,"l":14050.5338090307,"c":14110.0975889168,"v":657883.7501096509,"t":1733558400}
+{"o":14110.0975889168,"h":14273.015889549,"l":14081.5644444917,"c":14267.5744929061,"v":757892.3419927893,"t":1733562000}
+{"o":14267.5744929061,"h":14305.01496144,"l":14171.4717019208,"c":14246.3735782359,"v":719270.7513542544,"t":1733565600}
+{"o":14246.3735782359,"h":14299.0832557701,"l":14225.0816386391,"c":14237.0984295571,"v":605054.3111369776,"t":1733569200}
+{"o":14237.0984295571,"h":14294.4883822112,"l":14189.6141831295,"c":14234.3882824035,"v":600964.3190554472,"t":1733572800}
+{"o":14234.3882824035,"h":14317.3254318271,"l":14190.2049273345,"c":14304.6232784559,"v":676109.9258348211,"t":1733576400}
+{"o":14304.6232784559,"h":14513.3892266627,"l":14204.3796605794,"c":14503.7778143688,"v":962996.1501091147,"t":1733580000}
+{"o":14503.7778143688,"h":14536.5075744104,"l":14326.9987230228,"c":14393.4201148154,"v":999095.7096512399,"t":1733583600}
+{"o":14393.4201148154,"h":14477.1867324918,"l":14274.4721250663,"c":14459.8739269299,"v":1031568.0712763143,"t":1733587200}
+{"o":14459.8739269299,"h":14470.593798028,"l":14332.4935517345,"c":14400.1287577835,"v":952421.3662630336,"t":1733590800}
+{"o":14400.1287577835,"h":14487.3924555572,"l":14354.4422212902,"c":14457.4403764038,"v":1068376.5214052631,"t":1733594400}
+{"o":14457.4403764038,"h":14494.1239947324,"l":14366.8030991536,"c":14443.3010716515,"v":924893.7245264238,"t":1733598000}
+{"o":14443.3010716515,"h":14524.2670382487,"l":14375.9145552911,"c":14412.4689155092,"v":941859.7602588808,"t":1733601600}
+{"o":14412.4689155092,"h":14526.8121498042,"l":14347.040061966,"c":14436.323504973,"v":987037.4835224777,"t":1733605200}
+{"o":14436.323504973,"h":14557.6936965037,"l":14252.7820689013,"c":14265.9015643549,"v":884023.9668671676,"t":1733608800}
+{"o":14265.9015643549,"h":14354.3539398388,"l":14220.3089164909,"c":14232.8419765178,"v":809723.4039441878,"t":1733612400}
+{"o":14232.8419765178,"h":14312.6404692302,"l":14132.6696022235,"c":14288.9981788375,"v":889851.704472238,"t":1733616000}
+{"o":14288.9981788375,"h":14351.047237163,"l":14242.0079265825,"c":14298.9913996614,"v":760449.2634580949,"t":1733619600}
+{"o":14298.9913996614,"h":14436.9780531766,"l":14294.2852081977,"c":14412.492804788,"v":779961.3752271694,"t":1733623200}
+{"o":14412.492804788,"h":14455.977798384,"l":14299.7692716158,"c":14383.06204728,"v":829841.5222837874,"t":1733626800}
+{"o":14383.06204728,"h":14405.9541057614,"l":14244.6439129591,"c":14245.5443280075,"v":648719.3331316876,"t":1733630400}
+{"o":14245.5443280075,"h":14284.4511959748,"l":14097.695670922,"c":14176.7090765953,"v":755928.4648896053,"t":1733634000}
+{"o":14176.7090765953,"h":14255.7645461328,"l":14135.0060956201,"c":14227.0447629355,"v":715307.8320976492,"t":1733637600}
+{"o":14227.0447629355,"h":14272.112811204,"l":14184.5251702188,"c":14195.5316110107,"v":643279.0787054729,"t":1733641200}
+{"o":14195.5316110107,"h":14207.8369168525,"l":14034.0623886253,"c":14038.668742977,"v":820642.6822853087,"t":1733644800}
+{"o":14038.668742977,"h":14102.4310874221,"l":13935.6521123496,"c":13973.7781773569,"v":761389.6040666238,"t":1733648400}
+{"o":13973.7781773569,"h":14126.3569445409,"l":13972.4706093551,"c":14054.5665152447,"v":628545.8636569958,"t":1733652000}
+{"o":14054.5665152447,"h":14129.3088645597,"l":14025.1241492601,"c":14099.5149475805,"v":542103.3894599942,"t":1733655600}
+{"o":14099.5149475805,"h":14138.654378858,"l":14023.2858244049,"c":14103.5212168985,"v":621416.448954424,"t":1733659200}
+{"o":14103.5212168985,"h":14200.5538439689,"l":14061.7904649147,"c":14180.2250607752,"v":709354.460651996,"t":1733662800}
+{"o":14180.2250607752,"h":14189.1504880631,"l":14079.6803294411,"c":14087.3111938528,"v":644202.6821544606,"t":1733666400}
+{"o":14087.3111938528,"h":14191.356478286,"l":14003.8942876231,"c":14178.0345677854,"v":784909.9708553216,"t":1733670000}
+{"o":14178.0345677854,"h":14200.198777282,"l":14060.0699518308,"c":14092.0210325018,"v":883159.7985885732,"t":1733673600}
+{"o":14092.0210325018,"h":14141.1726195326,"l":14039.8470459293,"c":14137.8778775925,"v":767379.2832081618,"t":1733677200}
+{"o":14137.8778775925,"h":14145.731194842,"l":14041.0827761954,"c":14047.7936294826,"v":732155.9178390721,"t":1733680800}
+{"o":14047.7936294826,"h":14143.0290746578,"l":13982.0846693109,"c":14127.0278653668,"v":766069.5190501267,"t":1733684400}
+{"o":14127.0278653668,"h":14143.3493646738,"l":14050.7270226877,"c":14060.0962836278,"v":771894.1015029397,"t":1733688000}
+{"o":14060.0962836278,"h":14091.2891678823,"l":14005.0048777636,"c":14081.2841284013,"v":700606.9690883013,"t":1733691600}
+{"o":14081.2841284013,"h":14145.6546796436,"l":14061.1367385437,"c":14143.8652485052,"v":649868.3542742288,"t":1733695200}
+{"o":14143.8652485052,"h":14206.0452407015,"l":14095.3941648102,"c":14163.9151860895,"v":811492.5425713821,"t":1733698800}
+{"o":14163.9151860895,"h":14178.8812594738,"l":13892.7272147159,"c":13961.6213350949,"v":1111627.8053220497,"t":1733702400}
+{"o":13961.6213350949,"h":14030.2397586845,"l":13851.6181768767,"c":13885.059538464,"v":906974.0793132244,"t":1733706000}
+{"o":13885.059538464,"h":13958.2166515709,"l":13736.3091732467,"c":13854.3852177786,"v":906393.0226592328,"t":1733709600}
+{"o":13854.3852177786,"h":13909.2279999081,"l":13742.9789371706,"c":13849.2592209169,"v":815116.0318810517,"t":1733713200}
+{"o":13849.2592209169,"h":13896.8162048636,"l":13780.4921641916,"c":13890.125483174,"v":756776.724859196,"t":1733716800}
+{"o":13890.125483174,"h":13909.4121981469,"l":13826.0656560758,"c":13894.2205999201,"v":639442.5621080472,"t":1733720400}
+{"o":13894.2205999201,"h":13897.3037103675,"l":13751.5809364737,"c":13768.8265214165,"v":792747.7019378712,"t":1733724000}
+{"o":13768.8265214165,"h":13878.5700856091,"l":13636.7952323282,"c":13831.0409060461,"v":1076137.8713510763,"t":1733727600}
+{"o":13831.0409060461,"h":13845.4676684226,"l":13515.268885107,"c":13531.9678455286,"v":1052909.1144948008,"t":1733731200}
+{"o":13531.9678455286,"h":13653.0459535874,"l":13423.7753998825,"c":13543.3440506891,"v":1038478.9073664235,"t":1733734800}
+{"o":13543.3440506891,"h":13625.4033998609,"l":13505.99354737,"c":13611.8039818334,"v":726334.6545079261,"t":1733738400}
+{"o":13611.8039818334,"h":13613.7320726581,"l":13423.0211939301,"c":13491.2707413131,"v":848547.7180542317,"t":1733742000}
+{"o":13491.2707413131,"h":13595.6060652739,"l":13429.9105959075,"c":13589.9099783077,"v":893853.9996246785,"t":1733745600}
+{"o":13589.9099783077,"h":13717.5762330797,"l":13533.0238698872,"c":13673.6413002418,"v":840498.3391161031,"t":1733749200}
+{"o":13673.6413002418,"h":13839.3042288678,"l":13624.1467373503,"c":13779.4487608539,"v":955970.4798633172,"t":1733752800}
+{"o":13779.4487608539,"h":13830.6649072361,"l":13291.9545857948,"c":13383.4226901403,"v":1664839.4474649087,"t":1733756400}
+{"o":13383.4226901403,"h":13507.3734522812,"l":13278.0529906034,"c":13402.2729162118,"v":1167109.4866353325,"t":1733760000}
+{"o":13402.2729162118,"h":13466.0591973356,"l":13314.1801500658,"c":13316.7968278602,"v":1020446.7624941273,"t":1733763600}
+{"o":13316.7968278602,"h":13449.2449263106,"l":13314.2822321843,"c":13395.6978744767,"v":986261.180989561,"t":1733767200}
+{"o":13395.6978744767,"h":13401.2301199322,"l":13214.1583162031,"c":13245.5916242397,"v":1197087.253408439,"t":1733770800}
+{"o":13245.5916242397,"h":13376.5030854323,"l":13041.1808224523,"c":13097.504286126,"v":2356976.5249290601,"t":1733774400}
+{"o":13097.504286126,"h":13184.5012787483,"l":12224.9882173377,"c":13025.607849835,"v":3726089.4341753209,"t":1733778000}
+{"o":13025.607849835,"h":13072.6117895748,"l":12290.6172771792,"c":13013.2275691354,"v":3016246.067057183,"t":1733781600}
+{"o":13013.2275691354,"h":13150.616644409,"l":12904.9878139244,"c":12946.2615045727,"v":1733971.3668897252,"t":1733785200}
+{"o":12946.2615045727,"h":13201.9360285721,"l":12760.3709702341,"c":13007.8523464562,"v":1754788.8278972488,"t":1733788800}
+{"o":13007.8523464562,"h":13106.0357123679,"l":12895.0449617643,"c":13079.2025093551,"v":1326877.2566419328,"t":1733792400}
+{"o":13079.2025093551,"h":13080.8742773863,"l":12689.9778754791,"c":12716.5647220975,"v":1429146.7395421055,"t":1733796000}
+{"o":12716.5647220975,"h":12893.3145196089,"l":12310.3500560327,"c":12891.118032017,"v":2110059.1825615624,"t":1733799600}
+{"o":12891.118032017,"h":12929.0709505905,"l":12675.1130672388,"c":12911.0975752499,"v":1287146.1893025148,"t":1733803200}
+{"o":12911.0975752499,"h":12989.6606382551,"l":12811.658484154,"c":12921.5091096553,"v":1031246.5767280876,"t":1733806800}
+{"o":12921.5091096553,"h":13066.5327072355,"l":12871.6012196255,"c":13030.4222057306,"v":1090328.4984497048,"t":1733810400}
+{"o":13030.4222057306,"h":13032.9221366265,"l":12890.2717083598,"c":12982.0801319039,"v":899825.3317205984,"t":1733814000}
+{"o":12982.0801319039,"h":13011.1585347789,"l":12871.2241604542,"c":12972.6268157505,"v":983243.9677580642,"t":1733817600}
+{"o":12972.6268157505,"h":13061.2581342623,"l":12902.7812427603,"c":12963.5611127339,"v":1140742.2739305526,"t":1733821200}
+{"o":12963.5611127339,"h":13047.5497339525,"l":12914.6973854673,"c":12976.2672159419,"v":890339.5459068192,"t":1733824800}
+{"o":12976.2672159419,"h":12984.3487545644,"l":12849.6871254763,"c":12917.3512503258,"v":891990.4115197541,"t":1733828400}
+{"o":12917.3512503258,"h":12946.5953652659,"l":12563.5355536966,"c":12625.9235514737,"v":1380416.2207331823,"t":1733832000}
+{"o":12625.9235514737,"h":12863.211315002,"l":12612.3096501972,"c":12811.2630606313,"v":1608039.7877970263,"t":1733835600}
+{"o":12811.2630606313,"h":13083.7253153886,"l":12740.0798234527,"c":12939.2153543062,"v":3170831.4447733304,"t":1733839200}
+{"o":12939.2153543062,"h":13029.925152807,"l":12310.8584167051,"c":12340.7262246966,"v":2929471.0517373737,"t":1733842800}
+{"o":12340.7262246966,"h":12659.7713381117,"l":12192.895680422,"c":12591.1593479803,"v":2780407.6877253065,"t":1733846400}
+{"o":12591.1593479803,"h":12612.3625296293,"l":12153.3951764915,"c":12170.1606835444,"v":2181096.6093970486,"t":1733850000}
+{"o":12170.1606835444,"h":12622.7836679653,"l":12051.7713784292,"c":12498.061661097,"v":1892103.0414388569,"t":1733853600}
+{"o":12498.061661097,"h":12710.608284194,"l":12479.8112558559,"c":12669.3818050972,"v":1450883.4401534575,"t":1733857200}
+{"o":12669.3818050972,"h":12808.8858396665,"l":12623.6832552056,"c":12754.5185103794,"v":1327873.2970055668,"t":1733860800}
+{"o":12754.5185103794,"h":12926.1645060105,"l":12673.5787671994,"c":12739.4686558863,"v":1473124.2951712587,"t":1733864400}
+{"o":12739.4686558863,"h":12839.2082507826,"l":12703.0028923622,"c":12816.4039744894,"v":1359245.6940238178,"t":1733868000}
+{"o":12816.4039744894,"h":12881.6033187022,"l":12725.185061139,"c":12761.4344392476,"v":1238898.2763574382,"t":1733871600}
+{"o":12761.4344392476,"h":12877.1827544242,"l":12636.3998286139,"c":12844.7559642929,"v":1598454.6564339709,"t":1733875200}
+{"o":12844.7559642929,"h":12933.5747648521,"l":12631.6945116774,"c":12669.5807901822,"v":2334100.4362759981,"t":1733878800}
+{"o":12669.5807901822,"h":12965.3421344668,"l":12646.5509523754,"c":12903.2490737565,"v":1548954.2739274197,"t":1733882400}
+{"o":12903.2490737565,"h":13106.3556882789,"l":12893.3687790414,"c":13105.0883926525,"v":1334124.1213445163,"t":1733886000}
+{"o":13105.0883926525,"h":13141.2584817889,"l":13002.8320114528,"c":13064.3357528162,"v":1054660.5322767613,"t":1733889600}
+{"o":13064.3357528162,"h":13088.8746032883,"l":12959.9442711099,"c":13043.0993794654,"v":866231.9860298567,"t":1733893200}
+{"o":13043.0993794654,"h":13162.1740186166,"l":13018.2758390535,"c":13128.9893796524,"v":921707.6744751562,"t":1733896800}
+{"o":13128.9893796524,"h":13158.6097773205,"l":13001.635752104,"c":13050.3496286518,"v":1004523.915687479,"t":1733900400}
+{"o":13050.3496286518,"h":13319.7908105185,"l":13040.7770532052,"c":13259.8752782482,"v":1050770.238851591,"t":1733904000}
+{"o":13259.8752782482,"h":13316.6807873,"l":13173.3389190224,"c":13298.4171667394,"v":933403.2508319962,"t":1733907600}
+{"o":13298.4171667394,"h":13380.375366916,"l":13292.9690863106,"c":13375.982046192,"v":863046.5270920583,"t":1733911200}
+{"o":13375.982046192,"h":13531.7070757296,"l":13304.4827362301,"c":13430.6117646113,"v":951135.9172037323,"t":1733914800}
+{"o":13430.6117646113,"h":13538.5599929217,"l":13397.764145039,"c":13432.6926147713,"v":899031.8287414494,"t":1733918400}
+{"o":13432.6926147713,"h":13588.7432638132,"l":13365.4078331192,"c":13531.8669397107,"v":1173968.3550245736,"t":1733922000}
+{"o":13531.8669397107,"h":13603.9697560731,"l":13422.4438060752,"c":13583.4511138322,"v":1062342.2982515399,"t":1733925600}
+{"o":13583.4511138322,"h":13783.8056169004,"l":13560.2289991432,"c":13646.5957965976,"v":1728849.0075280026,"t":1733929200}
+{"o":13646.5957965976,"h":13783.5357685559,"l":13543.6712184344,"c":13688.864418483,"v":1497066.3183385667,"t":1733932800}
+{"o":13688.864418483,"h":13766.6721940934,"l":13551.4960763456,"c":13628.4642838608,"v":1224054.5183724074,"t":1733936400}
+{"o":13628.4642838608,"h":13708.688189367,"l":13554.1256688507,"c":13653.9862981025,"v":1243846.6741919927,"t":1733940000}
+{"o":13653.9862981025,"h":13753.6415496249,"l":13610.4073812652,"c":13740.1563360905,"v":1272818.3198253852,"t":1733943600}
+{"o":13740.1563360905,"h":13842.7327025245,"l":13651.1595627769,"c":13687.7829582813,"v":1172885.7977502076,"t":1733947200}
+{"o":13687.7829582813,"h":13714.2926966257,"l":13607.3655778452,"c":13685.9062385021,"v":1196155.1492898264,"t":1733950800}
+{"o":13685.9062385021,"h":13711.6669362818,"l":13626.5263233443,"c":13637.7805865955,"v":3611795.4882278293,"t":1733954400}
+{"o":13637.7805865955,"h":13667.3632703638,"l":13548.5368456567,"c":13578.9201338288,"v":1098047.8446406005,"t":1733958000}
+{"o":13578.9201338288,"h":13613.4465275131,"l":13528.243457952,"c":13577.8322319822,"v":1212364.3239673933,"t":1733961600}
+{"o":13577.8322319822,"h":13611.527323159,"l":13483.0460239157,"c":13511.1046322293,"v":1035957.2586201982,"t":1733965200}
+{"o":13511.1046322293,"h":13710.7658506411,"l":13449.6224672685,"c":13689.7588485808,"v":1066297.9085855894,"t":1733968800}
+{"o":13689.7588485808,"h":13865.2930668837,"l":13606.984311862,"c":13763.9604058524,"v":1243746.9562070807,"t":1733972400}
+{"o":13763.9604058524,"h":13827.4981637992,"l":13649.3204817969,"c":13733.1498845821,"v":963561.1542173127,"t":1733976000}
+{"o":13733.1498845821,"h":13916.120518658,"l":13708.900544564,"c":13817.4786223348,"v":978016.8949330426,"t":1733979600}
+{"o":13817.4786223348,"h":13847.0322583686,"l":13690.3072137348,"c":13749.0333841982,"v":1049987.176376417,"t":1733983200}
+{"o":13749.0333841982,"h":13831.9562260195,"l":13725.4526994478,"c":13738.2503913019,"v":972031.5494597084,"t":1733986800}
+{"o":13738.2503913019,"h":13895.8879482792,"l":13736.2148642809,"c":13873.2971516517,"v":849536.1145597474,"t":1733990400}
+{"o":13873.2971516517,"h":13947.8247652339,"l":13840.7806234375,"c":13846.510531896,"v":792562.9491258943,"t":1733994000}
+{"o":13846.510531896,"h":13853.3846132543,"l":13692.4285641374,"c":13738.6578785302,"v":882637.2242106245,"t":1733997600}
+{"o":13738.6578785302,"h":13756.5726085232,"l":13636.5376161726,"c":13713.4489782963,"v":915681.1052970013,"t":1734001200}
+{"o":13713.4489782963,"h":13840.7578055251,"l":13710.8553824001,"c":13817.4128722494,"v":930759.3365353028,"t":1734004800}
+{"o":13817.4128722494,"h":13892.2053187795,"l":13661.6697678796,"c":13735.2875601197,"v":1532975.1774972992,"t":1734008400}
+{"o":13735.2875601197,"h":13932.2465272558,"l":13692.7690017454,"c":13889.4407509605,"v":1522336.9599666791,"t":1734012000}
+{"o":13889.4407509605,"h":13901.7990792418,"l":13746.2173206182,"c":13817.4379518827,"v":1313650.8308616765,"t":1734015600}
+{"o":13817.4379518827,"h":13985.4031426166,"l":13765.4233643078,"c":13785.7147569518,"v":1598089.643645308,"t":1734019200}
+{"o":13785.7147569518,"h":13997.2337733151,"l":13784.0744610972,"c":13984.1284703788,"v":1346262.8117747095,"t":1734022800}
+{"o":13984.1284703788,"h":14019.9021068912,"l":13787.6311337352,"c":13821.3730268963,"v":1286815.836469034,"t":1734026400}
+{"o":13821.3730268963,"h":13839.5643713731,"l":13530.0948996019,"c":13571.0636591074,"v":1798105.0747521226,"t":1734030000}
+{"o":13571.0636591074,"h":13719.1367246651,"l":13563.0070762364,"c":13664.9530212944,"v":1302899.7985422057,"t":1734033600}
+{"o":13664.9530212944,"h":13669.782736377,"l":13526.0487293507,"c":13597.0865929585,"v":1302036.5335601619,"t":1734037200}
+{"o":13597.0865929585,"h":13645.4020975657,"l":13480.5298841179,"c":13629.2905143619,"v":1796640.5904538545,"t":1734040800}
+{"o":13629.2905143619,"h":13656.3628421667,"l":13468.7007124066,"c":13552.0222661295,"v":1227184.6497350361,"t":1734044400}
+{"o":13552.0222661295,"h":13646.5338660714,"l":13513.9522130979,"c":13565.0748943367,"v":1261600.97291993,"t":1734048000}
+{"o":13565.0748943367,"h":13574.5029648802,"l":13396.5911798765,"c":13508.910696997,"v":1275203.7649344495,"t":1734051600}
+{"o":13508.910696997,"h":13653.1465178427,"l":13451.8310060649,"c":13582.8768740619,"v":1208283.9104764427,"t":1734055200}
+{"o":13582.8768740619,"h":13614.4685490361,"l":13534.5884337069,"c":13569.1596481978,"v":1198225.458600153,"t":1734058800}
+{"o":13569.1596481978,"h":13588.2751229452,"l":13466.5176674926,"c":13494.5989644406,"v":1002430.3125012746,"t":1734062400}
+{"o":13494.5989644406,"h":13549.8182350875,"l":13472.7776629542,"c":13477.4587574438,"v":1288511.3803926378,"t":1734066000}
+{"o":13477.4587574438,"h":13540.4518082534,"l":13291.9100657229,"c":13386.0067699109,"v":1186846.8947870613,"t":1734069600}
+{"o":13386.0067699109,"h":13449.7604206897,"l":13207.1240046336,"c":13428.7687528992,"v":1046996.2607881502,"t":1734073200}
+{"o":13428.7687528992,"h":13515.8668523333,"l":13372.0761422148,"c":13507.628996602,"v":843776.090880589,"t":1734076800}
+{"o":13507.628996602,"h":13529.4939320273,"l":13395.5416758938,"c":13457.6411229391,"v":875045.993632763,"t":1734080400}
+{"o":13457.6411229391,"h":13529.7865482181,"l":13385.0842780237,"c":13507.6772041157,"v":1059331.5310342032,"t":1734084000}
+{"o":13507.6772041157,"h":13575.4778380957,"l":13471.1270028605,"c":13471.1270028605,"v":893430.3807260608,"t":1734087600}
+{"o":13471.1270028605,"h":13537.8265659639,"l":13406.472229384,"c":13464.5408517458,"v":1096525.2941568249,"t":1734091200}
+{"o":13464.5408517458,"h":13471.2840223794,"l":13242.5490204045,"c":13344.3410937062,"v":1186713.0079513907,"t":1734094800}
+{"o":13344.3410937062,"h":13401.6636095108,"l":13261.4689955585,"c":13374.9813874195,"v":1287368.9686991887,"t":1734098400}
+{"o":13374.9813874195,"h":13506.8290278616,"l":13176.9896533829,"c":13207.2491258412,"v":1629703.2167134471,"t":1734102000}
+{"o":13207.2491258412,"h":13313.283158825,"l":13172.6569664837,"c":13192.9516959781,"v":1515207.9472428444,"t":1734105600}
+{"o":13192.9516959781,"h":13369.2085758045,"l":13189.0520249609,"c":13335.9364850675,"v":1310491.7447116857,"t":1734109200}
+{"o":13335.9364850675,"h":13353.1335826915,"l":13226.8694315238,"c":13265.0537837599,"v":1320923.5695362403,"t":1734112800}
+{"o":13265.0537837599,"h":13349.5002719981,"l":13193.5103451495,"c":13335.8192364047,"v":1255170.3147982801,"t":1734116400}
+{"o":13335.8192364047,"h":13416.5753176832,"l":13318.9580643594,"c":13376.0128798448,"v":1133734.4263131521,"t":1734120000}
+{"o":13376.0128798448,"h":13393.6956566231,"l":13324.8383130999,"c":13362.7116430855,"v":1167933.3812352035,"t":1734123600}
+{"o":13362.7116430855,"h":13399.6926808037,"l":13197.0186762501,"c":13356.886774084,"v":1141771.4723967947,"t":1734127200}
+{"o":13356.886774084,"h":13434.0746254891,"l":13320.3495033878,"c":13424.5484694648,"v":1063783.8478166189,"t":1734130800}
+{"o":13424.5484694648,"h":13452.1007159574,"l":13357.1805928388,"c":13402.5667728117,"v":1279497.9087622664,"t":1734134400}
+{"o":13402.5667728117,"h":13561.0977184098,"l":13397.9405177229,"c":13473.8861188345,"v":1197222.1014755305,"t":1734138000}
+{"o":13473.8861188345,"h":13547.7379647031,"l":13433.0211984085,"c":13492.3122152568,"v":1171259.8161475039,"t":1734141600}
+{"o":13492.3122152568,"h":13527.9211597648,"l":13471.5300342621,"c":13510.3824387358,"v":1122323.1321937907,"t":1734145200}
+{"o":13510.3824387358,"h":13516.7903510727,"l":13399.8628403656,"c":13465.179203954,"v":1009823.0957001506,"t":1734148800}
+{"o":13465.179203954,"h":13508.4341715391,"l":13443.2985704051,"c":13507.8158594678,"v":876112.4075613648,"t":1734152400}
+{"o":13507.8158594678,"h":13599.3144213895,"l":13494.758862128,"c":13537.0721928308,"v":938900.2560878475,"t":1734156000}
+{"o":13537.0721928308,"h":13558.4803788052,"l":13484.7565318653,"c":13495.2515166109,"v":943086.8663875286,"t":1734159600}
+{"o":13495.2515166109,"h":13540.8846910736,"l":13450.2992683623,"c":13517.2998121076,"v":970798.8007508276,"t":1734163200}
+{"o":13517.2998121076,"h":13538.4207372953,"l":13462.9542321245,"c":13491.8153710874,"v":981480.0423585761,"t":1734166800}
+{"o":13491.8153710874,"h":13499.8001052866,"l":13412.5602195775,"c":13433.7401498415,"v":813606.3523552582,"t":1734170400}
+{"o":13433.7401498415,"h":13454.4714440327,"l":13382.148490391,"c":13395.7803492021,"v":819174.1428675727,"t":1734174000}
+{"o":13395.7803492021,"h":13414.592053705,"l":13260.5177994734,"c":13279.2712296299,"v":978225.1586969807,"t":1734177600}
+{"o":13279.2712296299,"h":13296.7290169191,"l":13122.1525869302,"c":13186.4532017216,"v":1143465.600818472,"t":1734181200}
+{"o":13186.4532017216,"h":13290.5249164784,"l":13144.7754457309,"c":13245.3998479627,"v":1100271.5742761989,"t":1734184800}
+{"o":13245.3998479627,"h":13339.4893065032,"l":13223.8467760637,"c":13290.5797824372,"v":1109037.1740236375,"t":1734188400}
+{"o":13290.5797824372,"h":13290.5797824372,"l":13162.2607796938,"c":13228.6819460068,"v":1330636.8829174403,"t":1734192000}
+{"o":13228.6819460068,"h":13259.3710684144,"l":13014.7911377227,"c":13035.1601083015,"v":1215004.8780672308,"t":1734195600}
+{"o":13035.1601083015,"h":13091.5510914522,"l":12879.5986661926,"c":13005.8252262599,"v":1113422.766855096,"t":1734199200}
+{"o":13005.8252262599,"h":13091.8911352022,"l":12859.2565047,"c":13021.5785089985,"v":1034850.8738915795,"t":1734202800}
+{"o":13021.5785089985,"h":13053.3226197065,"l":12845.8487767475,"c":12876.036804734,"v":1050635.9033910013,"t":1734206400}
+{"o":12876.036804734,"h":13004.2180859153,"l":12868.1521154694,"c":12978.7953011662,"v":965505.4933930971,"t":1734210000}
+{"o":12978.7953011662,"h":13106.9675227582,"l":12931.1021075842,"c":13017.1919507637,"v":896964.4198698099,"t":1734213600}
+{"o":13017.1919507637,"h":13191.9308710936,"l":13004.2826238438,"c":13130.2753790459,"v":1013479.3726732789,"t":1734217200}
+{"o":13130.2753790459,"h":13170.7632673535,"l":13067.3544697903,"c":13123.2241726246,"v":963415.8441369059,"t":1734220800}
+{"o":13123.2241726246,"h":13226.0037554755,"l":13113.4637946809,"c":13209.1190167098,"v":891756.9169759913,"t":1734224400}
+{"o":13209.1190167098,"h":13241.5762633442,"l":13187.6455993066,"c":13194.9483248626,"v":781105.7010298186,"t":1734228000}
+{"o":13194.9483248626,"h":13204.0831064351,"l":13098.8725679769,"c":13098.8725679769,"v":819076.6090379888,"t":1734231600}
+{"o":13098.8725679769,"h":13244.1238619651,"l":13093.2958821383,"c":13150.5422054948,"v":946280.9082752115,"t":1734235200}
+{"o":13150.5422054948,"h":13212.9020059456,"l":13134.4171340744,"c":13140.7267653437,"v":821645.3216533002,"t":1734238800}
+{"o":13140.7267653437,"h":13152.2252515222,"l":13028.3414907095,"c":13030.5640195845,"v":818429.5503066888,"t":1734242400}
+{"o":13030.5640195845,"h":13063.6429505526,"l":12875.46531112,"c":12972.994405864,"v":1035337.3533947011,"t":1734246000}
+{"o":12972.994405864,"h":13058.8880806665,"l":12923.7250365374,"c":13049.3574666603,"v":868079.638038112,"t":1734249600}
+{"o":13049.3574666603,"h":13101.0032469526,"l":13012.6808616108,"c":13088.5679465844,"v":843718.8775048408,"t":1734253200}
+{"o":13088.5679465844,"h":13143.1832802598,"l":13018.3371272676,"c":13020.9784132443,"v":813057.0534125121,"t":1734256800}
+{"o":13020.9784132443,"h":13052.673288874,"l":12995.0013937353,"c":13035.8103512528,"v":762647.0043760285,"t":1734260400}
+{"o":13035.8103512528,"h":13128.6659555778,"l":12974.8385010021,"c":13109.0067440625,"v":866849.2359370211,"t":1734264000}
+{"o":13109.0067440625,"h":13166.7939954022,"l":13022.346618169,"c":13097.4287939569,"v":941240.0179147334,"t":1734267600}
+{"o":13097.4287939569,"h":13222.0256863952,"l":13091.7387348452,"c":13211.6387001732,"v":987370.1042797883,"t":1734271200}
+{"o":13211.6387001732,"h":13219.2616973702,"l":13123.0422908644,"c":13186.5986304067,"v":1017061.4196915912,"t":1734274800}
+{"o":13186.5986304067,"h":13280.7255886309,"l":13165.3363831849,"c":13259.503762029,"v":1052986.2961910297,"t":1734278400}
+{"o":13259.503762029,"h":13263.5247117128,"l":13173.521818583,"c":13213.9865187657,"v":1010468.5698265083,"t":1734282000}
+{"o":13213.9865187657,"h":13220.2379905141,"l":13162.7109515589,"c":13191.4101448253,"v":882575.9038305058,"t":1734285600}
+{"o":13191.4101448253,"h":13262.1748895409,"l":13188.3633482115,"c":13208.9106954696,"v":992106.8715366434,"t":1734289200}
+{"o":13208.9106954696,"h":13224.5922551045,"l":13116.3511841039,"c":13162.9682785453,"v":970419.1673566825,"t":1734292800}
+{"o":13162.9682785453,"h":13169.8812721308,"l":12932.0698418464,"c":12948.7264901474,"v":1231276.5670744299,"t":1734296400}
+{"o":12948.7264901474,"h":13121.557674372,"l":12886.9939182113,"c":13095.8975349823,"v":1205911.5827765749,"t":1734300000}
+{"o":13095.8975349823,"h":13464.9526373757,"l":13091.1770572405,"c":13388.4848667386,"v":1592465.7333902679,"t":1734303600}
+{"o":13388.4848667386,"h":13578.2618241855,"l":13283.8298114423,"c":13487.3218037144,"v":1644030.7736995164,"t":1734307200}
+{"o":13487.3218037144,"h":13556.1367315265,"l":13440.8282945618,"c":13466.6598636374,"v":1190163.3291206912,"t":1734310800}
+{"o":13466.6598636374,"h":13474.4478010848,"l":13252.1306172304,"c":13269.3927324525,"v":1233233.0117137474,"t":1734314400}
+{"o":13269.3927324525,"h":13307.1030055927,"l":13159.1434090744,"c":13204.3090400083,"v":1128356.9318582776,"t":1734318000}
+{"o":13204.3090400083,"h":13264.6568852744,"l":13178.5285283876,"c":13214.9355063543,"v":1053844.5696677382,"t":1734321600}
+{"o":13214.9355063543,"h":13279.6698388835,"l":13168.8471884401,"c":13269.8489160622,"v":988399.1409326482,"t":1734325200}
+{"o":13269.8489160622,"h":13337.8087727944,"l":13241.5934087842,"c":13290.9009888844,"v":992871.7336658017,"t":1734328800}
+{"o":13290.9009888844,"h":13365.5177737214,"l":13273.7985628206,"c":13319.5288897724,"v":1002219.3041810396,"t":1734332400}
+{"o":13319.5288897724,"h":13331.1248560988,"l":13121.0750536911,"c":13129.8786796699,"v":997961.9897716998,"t":1734336000}
+{"o":13129.8786796699,"h":13153.1004163136,"l":13035.5951628048,"c":13044.2144399474,"v":993145.0217535043,"t":1734339600}
+{"o":13044.2144399474,"h":13064.272125819,"l":12843.6683903362,"c":12985.2936920954,"v":953475.7673538893,"t":1734343200}
+{"o":12985.2936920954,"h":13007.2665085343,"l":12688.5067368699,"c":12775.4015331906,"v":1259362.8604356446,"t":1734346800}
+{"o":12775.4015331906,"h":12887.4926648944,"l":12641.3288925299,"c":12785.5589615009,"v":1775122.1227426541,"t":1734350400}
+{"o":12785.5589615009,"h":12917.7032947692,"l":12724.3236180262,"c":12904.2890627187,"v":1175672.3614838715,"t":1734354000}
+{"o":12904.2890627187,"h":13017.6309514142,"l":12808.9181243168,"c":12930.5184547457,"v":1216211.3303930548,"t":1734357600}
+{"o":12930.5184547457,"h":13021.4615088966,"l":12874.3795673252,"c":12954.2638088042,"v":1329756.423248807,"t":1734361200}
+{"o":12954.2638088042,"h":13113.9975111905,"l":12945.1322321623,"c":13047.9625904969,"v":1505887.093132993,"t":1734364800}
+{"o":13047.9625904969,"h":13202.6007237657,"l":13047.9567035351,"c":13104.2579174435,"v":1379533.8078210701,"t":1734368400}
+{"o":13104.2579174435,"h":13247.9844318359,"l":13032.9700271154,"c":13244.1761562922,"v":1474629.2366825382,"t":1734372000}
+{"o":13244.1761562922,"h":13248.5802923245,"l":12952.388183761,"c":13039.9996131761,"v":1371796.6888202885,"t":1734375600}
+{"o":13039.9996131761,"h":13054.5221641756,"l":12848.9846702385,"c":12925.6827144394,"v":1306845.9932648523,"t":1734379200}
+{"o":12925.6827144394,"h":13069.0662660136,"l":12925.6827144394,"c":13064.014245322,"v":1265546.0278045516,"t":1734382800}
+{"o":13064.014245322,"h":13081.359884594,"l":12946.8412857435,"c":13011.8719193675,"v":999209.5854485078,"t":1734386400}
+{"o":13011.8719193675,"h":13044.5216510948,"l":12891.3134144891,"c":12911.3718506492,"v":1096521.3369152946,"t":1734390000}
+{"o":12911.3718506492,"h":12941.7475485706,"l":12651.5825540515,"c":12652.9005308774,"v":1451173.1307312457,"t":1734393600}
+{"o":12652.9005308774,"h":12830.772831705,"l":12628.1332320451,"c":12795.3690959566,"v":1259570.9394411037,"t":1734397200}
+{"o":12795.3690959566,"h":12861.0328228601,"l":12733.2430329927,"c":12776.6180453038,"v":995357.9018355825,"t":1734400800}
+{"o":12776.6180453038,"h":12881.7572678234,"l":12704.6431264862,"c":12864.0306359048,"v":1127182.4328579218,"t":1734404400}
+{"o":12864.0306359048,"h":12884.0473252265,"l":12678.1828259575,"c":12794.098720149,"v":994636.6968652053,"t":1734408000}
+{"o":12794.098720149,"h":12851.4902740487,"l":12726.7063446445,"c":12836.7049483804,"v":1028679.6492661822,"t":1734411600}
+{"o":12836.7049483804,"h":12897.9959891761,"l":12767.636817788,"c":12842.1463714902,"v":889420.6798235438,"t":1734415200}
+{"o":12842.1463714902,"h":12930.5587885666,"l":12828.4363182728,"c":12874.4913989758,"v":1007950.3976273185,"t":1734418800}
+{"o":12874.4913989758,"h":13054.9121800333,"l":12806.0011173425,"c":12969.7031355619,"v":1149679.1376079344,"t":1734422400}
+{"o":12969.7031355619,"h":13273.7768895275,"l":12918.8567193916,"c":13247.8167109885,"v":1313421.581928432,"t":1734426000}
+{"o":13247.8167109885,"h":13361.4159574845,"l":13159.4256672511,"c":13308.7318408155,"v":1236619.0810775904,"t":1734429600}
+{"o":13308.7318408155,"h":13338.3685029009,"l":13201.7214235767,"c":13230.992195062,"v":1177157.7685010626,"t":1734433200}
+{"o":13230.992195062,"h":13662.3540709826,"l":13200.7990190775,"c":13586.5046960724,"v":1649268.1431940713,"t":1734436800}
+{"o":13586.5046960724,"h":13591.4336495748,"l":13238.8773192511,"c":13348.9669291852,"v":3148258.1982745021,"t":1734440400}
+{"o":13348.9669291852,"h":13386.6636410374,"l":13077.5677596882,"c":13262.88602266,"v":2304509.2046043263,"t":1734444000}
+{"o":13262.88602266,"h":13266.2281461883,"l":12960.6859963907,"c":13169.1077616615,"v":2518734.4788088007,"t":1734447600}
+{"o":13169.1077616615,"h":13571.3433561305,"l":13130.5944143343,"c":13552.2622025952,"v":2437173.2608750295,"t":1734451200}
+{"o":13552.2622025952,"h":13639.0346663261,"l":13431.2111147941,"c":13583.6137317178,"v":1898960.3637745061,"t":1734454800}
+{"o":13583.6137317178,"h":13671.0215201902,"l":13413.4303511193,"c":13604.436381315,"v":1696121.0468843172,"t":1734458400}
+{"o":13604.436381315,"h":13664.274436875,"l":13501.9565741053,"c":13581.6969546401,"v":1508739.6614631955,"t":1734462000}
+{"o":13581.6969546401,"h":13646.0926983179,"l":13435.5454043823,"c":13518.343325089,"v":1570213.914589446,"t":1734465600}
+{"o":13518.343325089,"h":13539.999204812,"l":13420.1017545956,"c":13475.0862813039,"v":1442077.7675626292,"t":1734469200}
+{"o":13475.0862813039,"h":13490.479920038,"l":13212.6212342923,"c":13357.9411881834,"v":1563403.6315948237,"t":1734472800}
+{"o":13357.9411881834,"h":13367.2925139864,"l":13169.5228161176,"c":13327.7250197701,"v":1631790.6215016744,"t":1734476400}
+{"o":13327.7250197701,"h":13498.353206932,"l":13237.8495978465,"c":13391.4281157702,"v":1722260.0364904827,"t":1734480000}
+{"o":13391.4281157702,"h":13445.9126989682,"l":13021.7651952453,"c":13048.465967953,"v":1748122.4908206924,"t":1734483600}
+{"o":13048.465967953,"h":13180.2924822796,"l":13002.137297584,"c":13058.5434676297,"v":1796476.8610278335,"t":1734487200}
+{"o":13058.5434676297,"h":13128.8000224011,"l":12954.5516996269,"c":12986.6683351081,"v":1530164.1592694104,"t":1734490800}
+{"o":12986.6683351081,"h":13012.4918402046,"l":12836.9089348194,"c":12966.2255890432,"v":1467496.8652975671,"t":1734494400}
+{"o":12966.2255890432,"h":13033.2694755442,"l":12858.4074091165,"c":12882.2612336631,"v":1369886.1880772267,"t":1734498000}
+{"o":12882.2612336631,"h":12940.1329301529,"l":12751.7933235838,"c":12858.1737840812,"v":1434437.003957941,"t":1734501600}
+{"o":12858.1737840812,"h":12964.9414620216,"l":12822.0384784839,"c":12892.8170944442,"v":1238586.8153443749,"t":1734505200}
+{"o":12892.8170944442,"h":12972.2201578078,"l":12796.485724819,"c":12884.4892515934,"v":1195832.5487688207,"t":1734508800}
+{"o":12884.4892515934,"h":13002.1537315582,"l":12878.8009128865,"c":12937.3258781681,"v":1141568.1878384345,"t":1734512400}
+{"o":12937.3258781681,"h":13044.6312437523,"l":12876.3011290094,"c":12983.674230378,"v":1309429.4141270313,"t":1734516000}
+{"o":12983.674230378,"h":13076.4572359448,"l":12974.061829558,"c":13004.3382256687,"v":1162065.8153842289,"t":1734519600}
+{"o":13004.3382256687,"h":13054.7300078154,"l":12886.5313250733,"c":12922.4843252819,"v":1287968.6028298889,"t":1734523200}
+{"o":12922.4843252819,"h":13016.4017576561,"l":12820.8305496813,"c":12878.3411460365,"v":1218004.6131944384,"t":1734526800}
+{"o":12878.3411460365,"h":12984.516267158,"l":12827.1264885185,"c":12863.1637503796,"v":1505127.5792706113,"t":1734530400}
+{"o":12863.1637503796,"h":13059.6353771677,"l":12808.1046306327,"c":12996.4853926306,"v":1595446.2205977223,"t":1734534000}
+{"o":12996.4853926306,"h":13041.403883744,"l":12841.9648733075,"c":12904.552538872,"v":1633949.1193308034,"t":1734537600}
+{"o":12904.552538872,"h":12998.8178510814,"l":12771.1397317329,"c":12934.1408724986,"v":1623690.7596852086,"t":1734541200}
+{"o":12934.1408724986,"h":13018.2634524056,"l":12853.9391907948,"c":13009.5949707763,"v":1601992.3000863157,"t":1734544800}
+{"o":13009.5949707763,"h":13035.0802908129,"l":12631.0929152854,"c":12642.9262917301,"v":2212719.8339810129,"t":1734548400}
+{"o":12642.9262917301,"h":12695.623284983,"l":12272.2341814482,"c":12364.2780390946,"v":3640920.5374523262,"t":1734552000}
+{"o":12364.2780390946,"h":12553.3668890368,"l":12094.6860233488,"c":12465.3871299076,"v":1940377.0952868499,"t":1734555600}
+{"o":12465.3871299076,"h":12538.8540661301,"l":12218.7578754797,"c":12321.9573838452,"v":1405716.62925875,"t":1734559200}
+{"o":12321.9573838452,"h":12392.1148291255,"l":12127.8410277479,"c":12335.4968795731,"v":1552133.4461619086,"t":1734562800}
+{"o":12335.4968795731,"h":12489.352579838,"l":12276.6376116796,"c":12423.1515104825,"v":1539320.1171595457,"t":1734566400}
+{"o":12423.1515104825,"h":12425.4672800024,"l":12106.1315370002,"c":12135.1437428566,"v":1401909.9414536871,"t":1734570000}
+{"o":12135.1437428566,"h":12286.9813621026,"l":11835.9178867223,"c":12279.2862966392,"v":2267611.3794721873,"t":1734573600}
+{"o":12279.2862966392,"h":12596.1598862662,"l":12227.8769961149,"c":12461.0387864887,"v":1602748.1479227839,"t":1734577200}
+{"o":12461.0387864887,"h":12516.6788317341,"l":12355.3425832491,"c":12385.5376371344,"v":1165334.7197477708,"t":1734580800}
+{"o":12385.5376371344,"h":12564.9078651183,"l":12365.2765920655,"c":12526.435245217,"v":1172459.6780759725,"t":1734584400}
+{"o":12526.435245217,"h":12611.9069151323,"l":12446.4910276865,"c":12553.5646522374,"v":1450419.8072026663,"t":1734588000}
+{"o":12553.5646522374,"h":12697.7923474789,"l":12532.7375260261,"c":12642.4161319007,"v":1348533.6833922723,"t":1734591600}
+{"o":12642.4161319007,"h":12643.9647431944,"l":12429.1072042068,"c":12461.0612156715,"v":1498745.2546507397,"t":1734595200}
+{"o":12461.0612156715,"h":12551.1771400332,"l":12414.9491457844,"c":12533.7365410937,"v":1302262.8135226588,"t":1734598800}
+{"o":12533.7365410937,"h":12613.9052743923,"l":12483.7956959397,"c":12555.9847792464,"v":1187492.0101463189,"t":1734602400}
+{"o":12555.9847792464,"h":12576.6388136191,"l":12496.1850207318,"c":12559.5209036971,"v":1069258.3378646586,"t":1734606000}
+{"o":12559.5209036971,"h":12638.5679684727,"l":12326.9828407369,"c":12401.5128338315,"v":1336676.3392867707,"t":1734609600}
+{"o":12401.5128338315,"h":12482.0005000884,"l":12356.76407217,"c":12397.362434102,"v":1513077.300634684,"t":1734613200}
+{"o":12397.362434102,"h":12566.6276217413,"l":12264.3435379028,"c":12316.0976242764,"v":1954335.7970207909,"t":1734616800}
+{"o":12316.0976242764,"h":12318.7827757663,"l":12027.7641421028,"c":12262.5896213209,"v":2264901.1800770541,"t":1734620400}
+{"o":12262.5896213209,"h":12347.134688556,"l":12071.028859309,"c":12301.6870686549,"v":1912019.7573542241,"t":1734624000}
+{"o":12301.6870686549,"h":12304.4258239871,"l":11629.0142121386,"c":11759.6637775538,"v":2366486.4059093711,"t":1734627600}
+{"o":11759.6637775538,"h":11883.4275972896,"l":11107.7870217125,"c":11612.7919850439,"v":3262521.9687644183,"t":1734631200}
+{"o":11612.7919850439,"h":11713.5824200261,"l":11143.4877595711,"c":11432.0986170827,"v":2810018.2171806041,"t":1734634800}
+{"o":11432.0986170827,"h":11674.0300864242,"l":11157.3560241658,"c":11537.7269502318,"v":2820759.7955711652,"t":1734638400}
+{"o":11537.7269502318,"h":11878.8545664388,"l":11444.9367391378,"c":11610.9879783571,"v":1752245.5847457284,"t":1734642000}
+{"o":11610.9879783571,"h":11764.6269352684,"l":11481.4195506647,"c":11746.725919671,"v":1552917.2193422997,"t":1734645600}
+{"o":11746.725919671,"h":11746.725919671,"l":11525.1159337799,"c":11558.0700150346,"v":1556517.5473458366,"t":1734649200}
+{"o":11558.0700150346,"h":11735.5684784511,"l":11435.445920376,"c":11647.6310325118,"v":1861056.7559965295,"t":1734652800}
+{"o":11647.6310325118,"h":11723.9092869487,"l":11526.0186458549,"c":11580.8449217378,"v":1413866.607226959,"t":1734656400}
+{"o":11580.8449217378,"h":11927.7476698022,"l":11558.277575655,"c":11847.5346538937,"v":1659392.4267580777,"t":1734660000}
+{"o":11847.5346538937,"h":11868.9494913688,"l":11696.4855366556,"c":11716.1590113396,"v":1239231.7451774622,"t":1734663600}
+{"o":11716.1590113396,"h":11805.8537917686,"l":11616.9555631008,"c":11622.5646594338,"v":1343233.5662821196,"t":1734667200}
+{"o":11622.5646594338,"h":11664.783867431,"l":11460.6461675258,"c":11495.4233983997,"v":1317896.1062007963,"t":1734670800}
+{"o":11495.4233983997,"h":11599.0065328607,"l":11222.3122359868,"c":11319.5899235469,"v":1877088.4218299473,"t":1734674400}
+{"o":11319.5899235469,"h":11632.8433421429,"l":11318.1979080853,"c":11413.0967650794,"v":1985979.3309385704,"t":1734678000}
+{"o":11413.0967650794,"h":11426.8225314813,"l":10287.9480331563,"c":10838.5341604157,"v":2689343.6540421895,"t":1734681600}
+{"o":10838.5341604157,"h":11125.5953475485,"l":10627.2220669141,"c":10903.7435653259,"v":2683653.2293129363,"t":1734685200}
+{"o":10903.7435653259,"h":10997.9243938136,"l":10527.8825058537,"c":10891.1315156121,"v":2688206.8183209156,"t":1734688800}
+{"o":10891.1315156121,"h":10991.036368408,"l":10446.8136763654,"c":10493.2243767794,"v":2642540.4809339759,"t":1734692400}
+{"o":10493.2243767794,"h":11065.1633326595,"l":10482.6293281551,"c":10965.1822812235,"v":2396851.0994266081,"t":1734696000}
+{"o":10965.1822812235,"h":11265.5614186936,"l":10868.959129672,"c":11242.1000195829,"v":2290796.4751162948,"t":1734699600}
+{"o":11242.1000195829,"h":11312.6370655284,"l":11119.0449584659,"c":11236.0510281812,"v":1804959.9052252593,"t":1734703200}
+{"o":11236.0510281812,"h":11410.4218705402,"l":11183.09950222,"c":11329.9377942111,"v":1903581.6968055158,"t":1734706800}
+{"o":11329.9377942111,"h":11511.0151240681,"l":11235.3915222589,"c":11390.5428507586,"v":2221795.6937149055,"t":1734710400}
+{"o":11390.5428507586,"h":11514.2777504422,"l":11336.3566769485,"c":11466.6212343585,"v":1706491.7921257564,"t":1734714000}
+{"o":11466.6212343585,"h":11490.4550910222,"l":11280.1852079457,"c":11370.862229187,"v":1573826.6587867448,"t":1734717600}
+{"o":11370.862229187,"h":11537.1381868296,"l":11369.6695822687,"c":11439.0757755909,"v":1730444.8809900428,"t":1734721200}
+{"o":11439.0757755909,"h":11441.7023982886,"l":11271.0529961594,"c":11344.1980320259,"v":1720598.8578437075,"t":1734724800}
+{"o":11344.1980320259,"h":11403.5913551314,"l":11213.7804383545,"c":11396.2296359086,"v":1677731.7203484767,"t":1734728400}
+{"o":11396.2296359086,"h":11503.32096064,"l":11357.2010975391,"c":11497.4176494529,"v":1320119.7060507436,"t":1734732000}
+{"o":11497.4176494529,"h":11612.6454470611,"l":11480.9229764281,"c":11612.6454470611,"v":1336830.3437583358,"t":1734735600}
+{"o":11612.6454470611,"h":11646.1376157316,"l":11522.8758475617,"c":11588.4488560931,"v":1541031.5635312414,"t":1734739200}
+{"o":11588.4488560931,"h":11739.7012365222,"l":11576.3599063873,"c":11659.9009845581,"v":1729779.7773020028,"t":1734742800}
+{"o":11659.9009845581,"h":11690.9930502322,"l":11581.2071063162,"c":11608.0850951829,"v":1723776.2951240989,"t":1734746400}
+{"o":11608.0850951829,"h":11637.6843692831,"l":11551.0342800807,"c":11597.1771173929,"v":1692388.2770580659,"t":1734750000}
+{"o":11597.1771173929,"h":11725.5879332352,"l":11589.0728892367,"c":11725.5879332352,"v":1471637.2761179209,"t":1734753600}
+{"o":11725.5879332352,"h":11890.400050209,"l":11710.039203421,"c":11881.4982945819,"v":1411331.3609547401,"t":1734757200}
+{"o":11881.4982945819,"h":11938.1837487666,"l":11797.3252944413,"c":11900.2059789188,"v":1381873.5699858423,"t":1734760800}
+{"o":11900.2059789188,"h":12059.6275341423,"l":11860.4473061532,"c":11860.4473061532,"v":1351706.6664503554,"t":1734764400}
+{"o":11860.4473061532,"h":11875.9383910024,"l":11729.4650773023,"c":11729.4650773023,"v":1284952.2203553212,"t":1734768000}
+{"o":11729.4650773023,"h":11753.0637953703,"l":11600.7174889692,"c":11642.7652914124,"v":1223867.6906423634,"t":1734771600}
+{"o":11642.7652914124,"h":11696.5536983922,"l":11570.9593138149,"c":11606.6670358554,"v":1238687.2047344889,"t":1734775200}
+{"o":11606.6670358554,"h":11615.8036173855,"l":11473.3939152349,"c":11516.4494824107,"v":1294445.4083488432,"t":1734778800}
+{"o":11516.4494824107,"h":11527.3265564893,"l":11143.5093219703,"c":11170.6785625981,"v":1728835.3887604284,"t":1734782400}
+{"o":11170.6785625981,"h":11263.1398350349,"l":10936.6460741224,"c":11080.6816024921,"v":1993776.4540556273,"t":1734786000}
+{"o":11080.6816024921,"h":11205.9617890495,"l":10967.8330173991,"c":10998.0536106002,"v":1554974.7412883174,"t":1734789600}
+{"o":10998.0536106002,"h":11181.0283539096,"l":10966.5755558997,"c":11145.9743807689,"v":1558560.5528055523,"t":1734793200}
+{"o":11145.9743807689,"h":11190.3418901872,"l":10923.6427404309,"c":10981.7034520821,"v":1660088.24630018,"t":1734796800}
+{"o":10981.7034520821,"h":11053.4624363548,"l":10780.3596699441,"c":10980.8655235789,"v":1912025.333036036,"t":1734800400}
+{"o":10980.8655235789,"h":11055.5818370901,"l":10719.7220315039,"c":10875.9146612289,"v":1640312.7298150768,"t":1734804000}
+{"o":10875.9146612289,"h":10884.3947644977,"l":10648.3176178438,"c":10833.4020220988,"v":1660694.2340485088,"t":1734807600}
+{"o":10833.4020220988,"h":10946.1952477405,"l":10739.186274488,"c":10840.9537722969,"v":1317932.3959448445,"t":1734811200}
+{"o":10840.9537722969,"h":10878.643982096,"l":10666.294979814,"c":10784.5051106892,"v":1307993.712178923,"t":1734814800}
+{"o":10784.5051106892,"h":10906.7669217739,"l":10700.778451434,"c":10813.9851383612,"v":1139656.3342400496,"t":1734818400}
+{"o":10813.9851383612,"h":10889.1069821595,"l":10658.3638509873,"c":10829.3217060953,"v":1245735.9765640029,"t":1734822000}
+{"o":10829.3217060953,"h":10946.3079149206,"l":10687.0518935439,"c":10857.5212055144,"v":1323102.3155420194,"t":1734825600}
+{"o":10857.5212055144,"h":10979.2594673754,"l":10772.9705588923,"c":10909.7647537533,"v":1293430.1887682378,"t":1734829200}
+{"o":10909.7647537533,"h":10974.2539560859,"l":10811.6986358689,"c":10852.983630404,"v":1266395.8631274186,"t":1734832800}
+{"o":10852.983630404,"h":10968.8208131369,"l":10769.9177129221,"c":10898.1707026977,"v":1228764.1602637416,"t":1734836400}
+{"o":10898.1707026977,"h":10940.0409448515,"l":10738.4049474315,"c":10738.4049474315,"v":1288680.0345243108,"t":1734840000}
+{"o":10738.4049474315,"h":10790.4732527974,"l":10613.9970081771,"c":10780.2084981611,"v":1592673.2971153755,"t":1734843600}
+{"o":10780.2084981611,"h":10965.8633284547,"l":10743.8176349604,"c":10930.3169072947,"v":1322260.9331628738,"t":1734847200}
+{"o":10930.3169072947,"h":11028.1809378673,"l":10904.7076821636,"c":10998.8064880693,"v":1241580.14251878,"t":1734850800}
+{"o":10998.8064880693,"h":11085.0113527108,"l":10971.0675438881,"c":10999.1061300137,"v":1221028.1909884517,"t":1734854400}
+{"o":10999.1061300137,"h":11152.7483893386,"l":10961.83257416,"c":11071.7641311571,"v":1025947.2647458906,"t":1734858000}
+{"o":11071.7641311571,"h":11155.0448119656,"l":11055.6516130183,"c":11076.2460821698,"v":1171325.5416738461,"t":1734861600}
+{"o":11076.2460821698,"h":11159.8554719635,"l":11063.4492948467,"c":11136.5100050856,"v":1225626.762893921,"t":1734865200}
+{"o":11136.5100050856,"h":11211.9096846616,"l":11074.7150608407,"c":11096.1847889676,"v":1190018.6487557148,"t":1734868800}
+{"o":11096.1847889676,"h":11152.5227577563,"l":11011.6199501679,"c":11031.6795266564,"v":1266668.021923376,"t":1734872400}
+{"o":11031.6795266564,"h":11052.5763619258,"l":10684.0322579346,"c":10684.0322579346,"v":1544377.7826556433,"t":1734876000}
+{"o":10684.0322579346,"h":10887.0618668562,"l":10684.0322579346,"c":10852.0122710609,"v":1357508.641484885,"t":1734879600}
+{"o":10852.0122710609,"h":10947.1686258214,"l":10768.9390371771,"c":10919.1520345885,"v":1436354.480940786,"t":1734883200}
+{"o":10919.1520345885,"h":10937.1168088188,"l":10815.5721303459,"c":10843.4676242059,"v":1488087.5596319204,"t":1734886800}
+{"o":10843.4676242059,"h":10981.9130478538,"l":10813.7627542622,"c":10858.3692906006,"v":1527784.0028630777,"t":1734890400}
+{"o":10858.3692906006,"h":10876.7969442833,"l":10610.7783979899,"c":10650.4507803403,"v":1588633.8413940195,"t":1734894000}
+{"o":10650.4507803403,"h":10804.0046386323,"l":10552.5940444976,"c":10790.5529949109,"v":1576933.7793129948,"t":1734897600}
+{"o":10790.5529949109,"h":10880.997973151,"l":10744.8668194432,"c":10777.2688956268,"v":1338302.6398434555,"t":1734901200}
+{"o":10777.2688956268,"h":10830.3869006716,"l":10595.4434316662,"c":10815.7275535839,"v":1414001.1803156578,"t":1734904800}
+{"o":10815.7275535839,"h":10870.6977513364,"l":10723.9747391952,"c":10771.2115518912,"v":1301154.9666880786,"t":1734908400}
+{"o":10771.2115518912,"h":10776.0518947299,"l":10602.5653917088,"c":10689.1570328131,"v":1349320.6592077883,"t":1734912000}
+{"o":10689.1570328131,"h":10861.1744814677,"l":10531.5377700473,"c":10637.8914938241,"v":1599109.2446689166,"t":1734915600}
+{"o":10637.8914938241,"h":10737.927808993,"l":10528.6980003342,"c":10723.881825677,"v":1416303.0317183258,"t":1734919200}
+{"o":10723.881825677,"h":11177.3787684775,"l":10688.7478271808,"c":11108.4052949559,"v":1514305.2225334544,"t":1734922800}
+{"o":11108.4052949559,"h":11198.039117617,"l":11022.1451755635,"c":11023.4171003254,"v":1183884.2247639101,"t":1734926400}
+{"o":11023.4171003254,"h":11062.3211202257,"l":10921.924843308,"c":10975.7849898818,"v":1206259.3961566542,"t":1734930000}
+{"o":10975.7849898818,"h":11005.1441777602,"l":10779.759773318,"c":10787.7884958785,"v":1420807.9027487342,"t":1734933600}
+{"o":10787.7884958785,"h":10906.2618741237,"l":10723.5687628832,"c":10871.0660937073,"v":1195523.63113286,"t":1734937200}
+{"o":10871.0660937073,"h":11005.2066692497,"l":10842.3530285524,"c":10995.4413255809,"v":1126988.4067548821,"t":1734940800}
+{"o":10995.4413255809,"h":11133.7961564954,"l":10989.8477875823,"c":11022.8480544896,"v":1239039.9968186063,"t":1734944400}
+{"o":11022.8480544896,"h":11084.3300820949,"l":10980.8086718668,"c":11047.2266662109,"v":1275736.3192772062,"t":1734948000}
+{"o":11047.2266662109,"h":11074.49168517,"l":10938.4950002938,"c":10948.7039035472,"v":1431630.8458081884,"t":1734951600}
+{"o":10948.7039035472,"h":11034.786263455,"l":10904.3749128623,"c":10992.6582510888,"v":1327531.4330482292,"t":1734955200}
+{"o":10992.6582510888,"h":11005.9563096995,"l":10808.1357226917,"c":10894.6459057729,"v":1433786.8049653859,"t":1734958800}
+{"o":10894.6459057729,"h":11037.688355412,"l":10814.1797771765,"c":10959.8193658425,"v":1600335.1340477583,"t":1734962400}
+{"o":10959.8193658425,"h":11082.1044135659,"l":10770.7515856801,"c":10791.164816681,"v":1689649.0350247042,"t":1734966000}
+{"o":10791.164816681,"h":11069.6570703711,"l":10757.2792556807,"c":11038.8642219853,"v":1514923.0061094945,"t":1734969600}
+{"o":11038.8642219853,"h":11107.6876985071,"l":10975.3203677025,"c":11008.9760429157,"v":1383899.0799697826,"t":1734973200}
+{"o":11008.9760429157,"h":11095.012102204,"l":10963.973552932,"c":11037.2516111057,"v":1096949.8780617523,"t":1734976800}
+{"o":11037.2516111057,"h":11308.4306544402,"l":11026.6642308299,"c":11175.4586262813,"v":1227834.2305815232,"t":1734980400}
+{"o":11175.4586262813,"h":11431.9274595403,"l":11126.1706557936,"c":11395.0547068324,"v":1185619.2673699311,"t":1734984000}
+{"o":11395.0547068324,"h":11538.1646074897,"l":11315.6584832619,"c":11337.2657825083,"v":1475102.9574082347,"t":1734987600}
+{"o":11337.2657825083,"h":11491.0127339083,"l":11312.2217036554,"c":11480.3760065158,"v":1173565.5290200235,"t":1734991200}
+{"o":11480.3760065158,"h":11493.5346182642,"l":11279.4095673599,"c":11342.4431359054,"v":1154516.0954134946,"t":1734994800}
+{"o":11342.4431359054,"h":11361.8320044473,"l":11237.5681967722,"c":11329.6448720233,"v":1042358.4125665539,"t":1734998400}
+{"o":11329.6448720233,"h":11355.636247258,"l":11183.01888005,"c":11192.7121783418,"v":976260.9400732539,"t":1735002000}
+{"o":11192.7121783418,"h":11305.690451937,"l":11098.5908197027,"c":11204.0394540515,"v":1036880.437442363,"t":1735005600}
+{"o":11204.0394540515,"h":11335.7197453057,"l":11201.9526078544,"c":11328.3552596418,"v":927427.2752328848,"t":1735009200}
+{"o":11328.3552596418,"h":11399.9337008877,"l":11286.4186888168,"c":11382.8704849869,"v":910871.1376675456,"t":1735012800}
+{"o":11382.8704849869,"h":11440.6293982282,"l":11337.0091566494,"c":11436.5816011688,"v":892820.4495919199,"t":1735016400}
+{"o":11436.5816011688,"h":11446.3892326339,"l":11328.2687175687,"c":11344.0560215349,"v":793479.77529641,"t":1735020000}
+{"o":11344.0560215349,"h":11443.6779885543,"l":11301.2014454464,"c":11418.2673753541,"v":746543.2406869499,"t":1735023600}
+{"o":11418.2673753541,"h":11576.8544429154,"l":11387.7929437192,"c":11498.8215029692,"v":980476.841937169,"t":1735027200}
+{"o":11498.8215029692,"h":11571.4771507435,"l":11402.7815354191,"c":11482.6593332348,"v":1032848.8226807299,"t":1735030800}
+{"o":11482.6593332348,"h":11506.954979009,"l":11364.2063681907,"c":11370.417924972,"v":1145021.577562331,"t":1735034400}
+{"o":11370.417924972,"h":11525.1579528238,"l":11359.3187416091,"c":11506.1054891981,"v":1162524.9767387642,"t":1735038000}
+{"o":11506.1054891981,"h":11530.6341067695,"l":11406.3224111679,"c":11422.5227062947,"v":1002615.0677253881,"t":1735041600}
+{"o":11422.5227062947,"h":11677.6672182556,"l":11403.0978054282,"c":11658.6794961068,"v":1185742.0198661857,"t":1735045200}
+{"o":11658.6794961068,"h":11676.0015255913,"l":11564.9563209932,"c":11599.3067490939,"v":1247415.5060758786,"t":1735048800}
+{"o":11599.3067490939,"h":11876.6088657444,"l":11553.4387410152,"c":11800.1584891442,"v":1347012.1203970383,"t":1735052400}
+{"o":11800.1584891442,"h":11853.0565355319,"l":11669.6007899199,"c":11679.4792363278,"v":1195262.8690747833,"t":1735056000}
+{"o":11679.4792363278,"h":11775.7177349352,"l":11583.1161569696,"c":11740.6146168281,"v":1130529.9883182072,"t":1735059600}
+{"o":11740.6146168281,"h":11853.4140996458,"l":11689.6488220329,"c":11729.0342267286,"v":1203979.1605472807,"t":1735063200}
+{"o":11729.0342267286,"h":11750.9257851215,"l":11627.6642652098,"c":11655.2472721814,"v":1108216.4087919139,"t":1735066800}
+{"o":11655.2472721814,"h":11671.4245547978,"l":11530.0060360156,"c":11611.3913238214,"v":1101671.5326228151,"t":1735070400}
+{"o":11611.3913238214,"h":11813.9780133895,"l":11586.7799927019,"c":11738.5112221318,"v":978061.9739796091,"t":1735074000}
+{"o":11738.5112221318,"h":11796.3710548272,"l":11705.7809598493,"c":11753.34831832,"v":922318.7076480524,"t":1735077600}
+{"o":11753.34831832,"h":11838.4881209821,"l":11696.3855423876,"c":11761.7055260542,"v":907421.4344018808,"t":1735081200}
+{"o":11761.7055260542,"h":11810.9496134797,"l":11720.3435455238,"c":11785.1827283867,"v":1013053.2044431227,"t":1735084800}
+{"o":11785.1827283867,"h":12058.1523874281,"l":11780.1442182062,"c":11889.1329010868,"v":1329342.309491355,"t":1735088400}
+{"o":11889.1329010868,"h":12045.1148303227,"l":11885.1976668666,"c":12028.1907454526,"v":1162753.3171336411,"t":1735092000}
+{"o":12028.1907454526,"h":12077.8950044087,"l":11907.7310159841,"c":11925.398593694,"v":918418.2389734872,"t":1735095600}
+{"o":11925.398593694,"h":11938.8260796088,"l":11842.2057115465,"c":11895.9516487229,"v":765050.5311502105,"t":1735099200}
+{"o":11895.9516487229,"h":11935.6617151375,"l":11837.1689817284,"c":11894.4147568107,"v":715290.1393371726,"t":1735102800}
+{"o":11894.4147568107,"h":11966.5425630731,"l":11818.0516967704,"c":11861.6540990048,"v":754469.0552245448,"t":1735106400}
+{"o":11861.6540990048,"h":11919.3388625013,"l":11698.4830957327,"c":11821.2349079097,"v":706457.4855867835,"t":1735110000}
+{"o":11821.2349079097,"h":11876.9443657238,"l":11777.3888483073,"c":11805.6527278591,"v":765874.5093634492,"t":1735113600}
+{"o":11805.6527278591,"h":11855.4987841074,"l":11775.2470449334,"c":11813.9649007346,"v":600419.0389279284,"t":1735117200}
+{"o":11813.9649007346,"h":12024.059418442,"l":11723.0054792647,"c":11778.4315543035,"v":798561.4421302815,"t":1735120800}
+{"o":11778.4315543035,"h":11819.0577877145,"l":11641.2954933215,"c":11683.4386468804,"v":687062.2962158904,"t":1735124400}
+{"o":11683.4386468804,"h":11746.549892048,"l":11639.1682780718,"c":11699.3339624194,"v":776323.348898154,"t":1735128000}
+{"o":11699.3339624194,"h":11760.0455508658,"l":11688.862789181,"c":11753.8745165004,"v":651506.2838669065,"t":1735131600}
+{"o":11753.8745165004,"h":11899.863027286,"l":11748.169922398,"c":11869.1921009431,"v":782638.4540221707,"t":1735135200}
+{"o":11869.1921009431,"h":11874.3645860225,"l":11750.5463435276,"c":11828.9079948538,"v":859294.8429733863,"t":1735138800}
+{"o":11828.9079948538,"h":11862.0949311818,"l":11699.5707145558,"c":11780.5628543245,"v":1019496.5029420408,"t":1735142400}
+{"o":11780.5628543245,"h":11864.1218273478,"l":11726.7120900188,"c":11862.347252996,"v":927231.0815219622,"t":1735146000}
+{"o":11862.347252996,"h":11888.7558616551,"l":11779.7391301575,"c":11826.8683902317,"v":730073.2915040093,"t":1735149600}
+{"o":11826.8683902317,"h":11991.6990373858,"l":11822.5652352748,"c":11883.5690649464,"v":795558.1239165162,"t":1735153200}
+{"o":11883.5690649464,"h":11938.8146224814,"l":11793.9523118363,"c":11817.3882591888,"v":840733.3731695664,"t":1735156800}
+{"o":11817.3882591888,"h":11854.1545473996,"l":11700.8482159137,"c":11719.2192144649,"v":883962.8233538246,"t":1735160400}
+{"o":11719.2192144649,"h":11771.9343009955,"l":11669.8253529289,"c":11740.0727204651,"v":811532.6041521786,"t":1735164000}
+{"o":11740.0727204651,"h":11806.3517103304,"l":11729.8231569638,"c":11782.4048014641,"v":753807.7833724023,"t":1735167600}
+{"o":11782.4048014641,"h":11946.6801700949,"l":11707.8267119533,"c":11740.8505131299,"v":904638.9634996883,"t":1735171200}
+{"o":11740.8505131299,"h":11822.7419889301,"l":11709.9271810551,"c":11748.8151323472,"v":911657.6200528446,"t":1735174800}
+{"o":11748.8151323472,"h":11882.7890672783,"l":11691.9800257955,"c":11758.6004555138,"v":935909.1355506447,"t":1735178400}
+{"o":11758.6004555138,"h":11788.4288760899,"l":11673.2963852936,"c":11729.9681485638,"v":1118639.7008907704,"t":1735182000}
+{"o":11729.9681485638,"h":11730.188496182,"l":11546.6532686574,"c":11644.9760800829,"v":1176643.2062073553,"t":1735185600}
+{"o":11644.9760800829,"h":11671.2969832027,"l":11572.1485927287,"c":11610.8077084269,"v":935270.340664994,"t":1735189200}
+{"o":11610.8077084269,"h":11640.9479209918,"l":11450.3534449141,"c":11575.570783918,"v":1059310.395410697,"t":1735192800}
+{"o":11575.570783918,"h":11689.0670688613,"l":11475.4598343599,"c":11541.3498522305,"v":911080.2837818824,"t":1735196400}
+{"o":11541.3498522305,"h":11565.304703609,"l":11244.3641785499,"c":11282.4235440864,"v":1504806.5868982128,"t":1735200000}
+{"o":11282.4235440864,"h":11357.9596871852,"l":11271.7005539763,"c":11305.2255166662,"v":917832.9171071735,"t":1735203600}
+{"o":11305.2255166662,"h":11342.025316262,"l":11204.5606935121,"c":11269.1881574058,"v":810305.549470279,"t":1735207200}
+{"o":11269.1881574058,"h":11386.7173744139,"l":11264.3632434687,"c":11318.8755004705,"v":840889.1805023132,"t":1735210800}
+{"o":11318.8755004705,"h":11339.4756191892,"l":11255.1184838059,"c":11273.273851149,"v":895108.4592481079,"t":1735214400}
+{"o":11273.273851149,"h":11321.3826351066,"l":11166.4928204604,"c":11279.4741517404,"v":909738.0050009812,"t":1735218000}
+{"o":11279.4741517404,"h":11342.6047209075,"l":11189.9208093973,"c":11251.7915122973,"v":1171418.4292011738,"t":1735221600}
+{"o":11251.7915122973,"h":11333.6113558304,"l":11210.4315867243,"c":11257.912439323,"v":1099400.9858723949,"t":1735225200}
+{"o":11257.912439323,"h":11394.8832466623,"l":11234.3178615571,"c":11372.7847129029,"v":1103920.4480379014,"t":1735228800}
+{"o":11372.7847129029,"h":11376.7935770794,"l":11180.3687790089,"c":11231.7803493816,"v":1109344.0258359776,"t":1735232400}
+{"o":11231.7803493816,"h":11299.5793899478,"l":11180.410959248,"c":11294.4010643231,"v":916190.8625283272,"t":1735236000}
+{"o":11294.4010643231,"h":11305.0634635632,"l":11173.0906232142,"c":11283.3593142686,"v":790063.2181595743,"t":1735239600}
+{"o":11283.3593142686,"h":11321.6251876398,"l":11158.2524811774,"c":11236.3919186889,"v":913262.3235425674,"t":1735243200}
+{"o":11236.3919186889,"h":11328.875580275,"l":11129.3102306716,"c":11301.7154604876,"v":971619.2076790227,"t":1735246800}
+{"o":11301.7154604876,"h":11338.0281855549,"l":11261.8448246574,"c":11276.9484732004,"v":839056.5086098862,"t":1735250400}
+{"o":11276.9484732004,"h":11288.5365997864,"l":11161.0015110793,"c":11241.1389674457,"v":859887.3599868227,"t":1735254000}
+{"o":11241.1389674457,"h":11291.4951761024,"l":11168.5402896872,"c":11275.5197186171,"v":900959.4043674886,"t":1735257600}
+{"o":11275.5197186171,"h":11329.90840105,"l":11133.3499030235,"c":11271.2663223743,"v":755845.2883431831,"t":1735261200}
+{"o":11271.2663223743,"h":11352.4545002357,"l":11217.6538927637,"c":11261.2207273038,"v":779563.550365979,"t":1735264800}
+{"o":11261.2207273038,"h":11322.6047783599,"l":11235.1393079457,"c":11297.5917817049,"v":745017.8852055038,"t":1735268400}
+{"o":11297.5917817049,"h":11434.0819466531,"l":11294.787857882,"c":11319.5282361902,"v":763147.4926693661,"t":1735272000}
+{"o":11319.5282361902,"h":11335.4939233311,"l":11101.7433002343,"c":11283.6555901363,"v":804524.1483082683,"t":1735275600}
+{"o":11283.6555901363,"h":11389.6033277599,"l":11283.6555901363,"c":11387.2893967119,"v":810381.0856843749,"t":1735279200}
+{"o":11387.2893967119,"h":11400.2368316611,"l":11080.1875895234,"c":11131.7027230938,"v":1022726.6998260407,"t":1735282800}
+{"o":11131.7027230938,"h":11356.9130087341,"l":11130.7291934506,"c":11270.663277464,"v":1000863.8163869373,"t":1735286400}
+{"o":11270.663277464,"h":11592.653300765,"l":11263.1187915249,"c":11514.5555305659,"v":1300951.2515217348,"t":1735290000}
+{"o":11514.5555305659,"h":11553.5107556625,"l":11266.6583212547,"c":11389.6172674954,"v":861281.2491066502,"t":1735293600}
+{"o":11389.6172674954,"h":11420.7411431511,"l":11338.1892526596,"c":11411.3439099798,"v":827013.268665984,"t":1735297200}
+{"o":11411.3439099798,"h":11417.2980378874,"l":11361.6402304066,"c":11380.4470980519,"v":808209.2532208271,"t":1735300800}
+{"o":11380.4470980519,"h":11393.3452486665,"l":11273.7936239105,"c":11299.835675085,"v":833146.7081482019,"t":1735304400}
+{"o":11299.835675085,"h":11307.4105639259,"l":11101.6241675407,"c":11179.2682892012,"v":1048704.5242180678,"t":1735308000}
+{"o":11179.2682892012,"h":11182.5631671039,"l":10910.1276119058,"c":10977.3094424022,"v":1277524.5689087852,"t":1735311600}
+{"o":10977.3094424022,"h":11008.2721909298,"l":10875.510203102,"c":10999.9443963035,"v":1150148.8973051396,"t":1735315200}
+{"o":10999.9443963035,"h":11120.5649505929,"l":10887.3407025157,"c":11100.0705348436,"v":1100025.8948588665,"t":1735318800}
+{"o":11100.0705348436,"h":11166.9375122775,"l":11070.3763289856,"c":11151.2575125488,"v":806068.049560477,"t":1735322400}
+{"o":11151.2575125488,"h":11169.6078459595,"l":11016.6628073612,"c":11143.5824495843,"v":877604.7359094835,"t":1735326000}
+{"o":11143.5824495843,"h":11149.8004696874,"l":10994.0345626337,"c":11088.7061786035,"v":866644.4423843641,"t":1735329600}
+{"o":11088.7061786035,"h":11103.610734409,"l":11008.5344070832,"c":11015.1409619506,"v":809409.5915376798,"t":1735333200}
+{"o":11015.1409619506,"h":11084.5806133299,"l":10971.5995903904,"c":11022.647172066,"v":755211.6239431987,"t":1735336800}
+{"o":11022.647172066,"h":11039.4019611269,"l":10919.7046081669,"c":10986.9581302076,"v":800856.8918438207,"t":1735340400}
+{"o":10986.9581302076,"h":11064.0100729831,"l":10976.9487123514,"c":11043.9004631163,"v":919263.6139312958,"t":1735344000}
+{"o":11043.9004631163,"h":11146.8106014831,"l":10990.5415511796,"c":11047.0896227281,"v":847048.9283765183,"t":1735347600}
+{"o":11047.0896227281,"h":11117.5601538365,"l":10896.5842711136,"c":10975.4648487318,"v":853391.1143525466,"t":1735351200}
+{"o":10975.4648487318,"h":11081.0423000508,"l":10962.0707435188,"c":11029.5092883302,"v":817910.7865718168,"t":1735354800}
+{"o":11029.5092883302,"h":11047.8317159143,"l":10986.8793864079,"c":10996.2617709917,"v":655046.8882343582,"t":1735358400}
+{"o":10996.2617709917,"h":11103.5662397871,"l":10943.9665956436,"c":11079.3973321,"v":679940.8624134761,"t":1735362000}
+{"o":11079.3973321,"h":11095.556226156,"l":11033.1106882158,"c":11069.1344376048,"v":654281.5986060534,"t":1735365600}
+{"o":11069.1344376048,"h":11108.4295887596,"l":11020.5944967794,"c":11035.9708721037,"v":674468.1434358798,"t":1735369200}
+{"o":11035.9708721037,"h":11114.0525761456,"l":10971.6024934679,"c":11106.6086784672,"v":666432.00209851,"t":1735372800}
+{"o":11106.6086784672,"h":11183.6275365984,"l":11094.0687165416,"c":11106.5348072277,"v":661363.9819000331,"t":1735376400}
+{"o":11106.5348072277,"h":11124.8021186763,"l":11061.2297128735,"c":11078.3252004833,"v":680255.7486548598,"t":1735380000}
+{"o":11078.3252004833,"h":11248.1856751077,"l":11076.1847761464,"c":11161.0246866519,"v":736705.2295605412,"t":1735383600}
+{"o":11161.0246866519,"h":11232.2424227236,"l":11119.1344210104,"c":11138.1023625732,"v":733898.2412729283,"t":1735387200}
+{"o":11138.1023625732,"h":11241.5559047998,"l":11134.5663888701,"c":11222.0600304262,"v":880588.6224809536,"t":1735390800}
+{"o":11222.0600304262,"h":11359.6118946819,"l":11178.3583230744,"c":11312.515113587,"v":1161141.1486549231,"t":1735394400}
+{"o":11312.515113587,"h":11403.797206226,"l":11312.489179552,"c":11338.5417300647,"v":1011442.0068544946,"t":1735398000}
+{"o":11338.5417300647,"h":11483.7363026298,"l":11305.0761443828,"c":11481.4763637995,"v":1021566.7394634475,"t":1735401600}
+{"o":11481.4763637995,"h":11662.6119339309,"l":11479.2887290932,"c":11611.9591231805,"v":1060724.8525188696,"t":1735405200}
+{"o":11611.9591231805,"h":11688.2272086017,"l":11534.0478067502,"c":11547.8866488486,"v":945203.0312583382,"t":1735408800}
+{"o":11547.8866488486,"h":11572.7273172634,"l":11525.7489229658,"c":11553.3226160969,"v":878468.4643476037,"t":1735412400}
+{"o":11553.3226160969,"h":11567.7189659939,"l":11437.0744651708,"c":11519.0652276699,"v":718032.8124764734,"t":1735416000}
+{"o":11519.0652276699,"h":11599.2201416153,"l":11497.4785653312,"c":11590.7000499243,"v":760208.5648527889,"t":1735419600}
+{"o":11590.7000499243,"h":11748.3959677165,"l":11565.7547622692,"c":11635.0450055618,"v":850801.3329581433,"t":1735423200}
+{"o":11635.0450055618,"h":11678.1175552436,"l":11581.2244404171,"c":11654.2415133876,"v":937186.8104866825,"t":1735426800}
+{"o":11654.2415133876,"h":11666.2807783592,"l":11549.8439406674,"c":11564.728653851,"v":932336.4301756279,"t":1735430400}
+{"o":11564.728653851,"h":11595.0127844124,"l":11399.1805931076,"c":11482.4254286186,"v":827395.2115776491,"t":1735434000}
+{"o":11482.4254286186,"h":11611.6375489192,"l":11471.0609410194,"c":11547.4350958051,"v":790253.1895397725,"t":1735437600}
+{"o":11547.4350958051,"h":11623.2986905662,"l":11520.3602932201,"c":11612.0256001141,"v":1069203.1722769239,"t":1735441200}
+{"o":8685.2131000154,"h":8695.9048933266,"l":8669.477605607,"c":8684.5192067173,"v":380155.7770190337,"t":1728244800}
+{"o":8684.5192067173,"h":8716.4808848418,"l":8617.2644654428,"c":8624.8760396873,"v":392220.4570027255,"t":1728248400}
+{"o":8624.8760396873,"h":8686.3424368124,"l":8624.1051655914,"c":8678.6802250043,"v":357899.5850234181,"t":1728252000}
+{"o":8678.6802250043,"h":8762.5800645469,"l":8678.5282769773,"c":8746.0090570123,"v":430112.5334137317,"t":1728255600}
+{"o":8746.0090570123,"h":8922.0037699159,"l":8712.4149131795,"c":8910.7763506803,"v":687385.8222378105,"t":1728259200}
+{"o":8910.7763506803,"h":8983.6636579825,"l":8877.9287244606,"c":8980.2191429153,"v":603145.9431759345,"t":1728262800}
+{"o":8980.2191429153,"h":9015.2091677048,"l":8907.1964428778,"c":8926.3468203678,"v":510915.0757243732,"t":1728266400}
+{"o":8926.3468203678,"h":8963.7950578352,"l":8900.2522944478,"c":8951.1447926173,"v":525001.7763133823,"t":1728270000}
+{"o":8951.1447926173,"h":8986.8167552013,"l":8927.7494435244,"c":8930.9477495254,"v":350937.4378112106,"t":1728273600}
+{"o":8930.9477495254,"h":8961.8501123377,"l":8881.2495669201,"c":8885.9455567966,"v":351732.2192520947,"t":1728277200}
+{"o":8885.9455567966,"h":8928.8618634393,"l":8877.7295927697,"c":8928.8618634393,"v":363373.4665504733,"t":1728280800}
+{"o":8928.8618634393,"h":8928.8618634393,"l":8831.4256916434,"c":8840.0233352708,"v":487052.2892122161,"t":1728284400}
+{"o":8840.0233352708,"h":8908.9404493828,"l":8833.6128254173,"c":8862.2746373718,"v":425854.2072554424,"t":1728288000}
+{"o":8862.2746373718,"h":8877.5124849256,"l":8760.4817958295,"c":8800.2357210184,"v":443106.3606669757,"t":1728291600}
+{"o":8800.2357210184,"h":8800.2357210184,"l":8722.9045892084,"c":8755.598922598,"v":383018.7337353702,"t":1728295200}
+{"o":8755.598922598,"h":8800.3219984292,"l":8692.0908659485,"c":8797.5194452619,"v":405773.9351883141,"t":1728298800}
+{"o":8797.5194452619,"h":8800.9222373121,"l":8732.4680869308,"c":8746.4004328526,"v":498334.4029959007,"t":1728302400}
+{"o":8746.4004328526,"h":8833.7424324781,"l":8737.533986306,"c":8828.9977194532,"v":564252.2182743171,"t":1728306000}
+{"o":8828.9977194532,"h":9092.5139923098,"l":8822.1183742497,"c":8985.6550662883,"v":933578.0110301331,"t":1728309600}
+{"o":8985.6550662883,"h":8987.992350544,"l":8857.2323740278,"c":8877.8906815927,"v":725753.8278050288,"t":1728313200}
+{"o":8877.8906815927,"h":8921.2469273999,"l":8822.7830687258,"c":8906.5377034548,"v":698738.010775558,"t":1728316800}
+{"o":8906.5377034548,"h":8915.7128399866,"l":8856.6860524932,"c":8901.3188979562,"v":534715.2621950485,"t":1728320400}
+{"o":8901.3188979562,"h":8904.2492785033,"l":8689.6323350682,"c":8697.8979161433,"v":790256.4096524067,"t":1728324000}
+{"o":8697.8979161433,"h":8796.9270115796,"l":8693.0876052052,"c":8780.8651937921,"v":581330.3253611351,"t":1728327600}
+{"o":8780.8651937921,"h":8792.732114432,"l":8689.8378685086,"c":8697.5615434245,"v":609022.2426665071,"t":1728331200}
+{"o":8697.5615434245,"h":8777.7877390112,"l":8647.0899048461,"c":8766.0793171906,"v":392019.308817406,"t":1728334800}
+{"o":8766.0793171906,"h":8770.3632706768,"l":8614.1851428832,"c":8627.2586565078,"v":458001.3785611988,"t":1728338400}
+{"o":8627.2586565078,"h":8694.7205332678,"l":8566.3468099889,"c":8595.7329062209,"v":686950.6048637916,"t":1728342000}
+{"o":8595.7329062209,"h":8661.0822040992,"l":8568.1508079413,"c":8643.041787638,"v":612701.5652469171,"t":1728345600}
+{"o":8643.041787638,"h":8683.0634098096,"l":8590.1584087131,"c":8662.7369110232,"v":455183.0212988291,"t":1728349200}
+{"o":8662.7369110232,"h":8691.20596253,"l":8600.7352644916,"c":8679.1130216447,"v":457975.0747098433,"t":1728352800}
+{"o":8679.1130216447,"h":8679.1130216447,"l":8628.6499751065,"c":8638.5785215669,"v":387543.0304394737,"t":1728356400}
+{"o":8638.5785215669,"h":8661.5843038781,"l":8578.0701364117,"c":8611.6731339713,"v":417835.0670479593,"t":1728360000}
+{"o":8611.6731339713,"h":8620.1028734892,"l":8529.6880493686,"c":8581.0553217971,"v":447877.0369302242,"t":1728363600}
+{"o":8581.0553217971,"h":8617.8802746515,"l":8491.1174210585,"c":8598.9172058654,"v":440926.422446419,"t":1728367200}
+{"o":8598.9172058654,"h":8599.7054133527,"l":8470.9850021087,"c":8541.3535478336,"v":459765.7562780982,"t":1728370800}
+{"o":8541.3535478336,"h":8581.6439020836,"l":8516.7265709382,"c":8569.6401723163,"v":395418.6979588114,"t":1728374400}
+{"o":8569.6401723163,"h":8595.4451503451,"l":8529.8912438175,"c":8578.4013639199,"v":369487.5538445776,"t":1728378000}
+{"o":8578.4013639199,"h":8615.9311970495,"l":8554.2735711205,"c":8601.378832294,"v":347166.4909395938,"t":1728381600}
+{"o":8601.378832294,"h":8637.6372222556,"l":8589.951709579,"c":8626.2581179147,"v":331266.7931630809,"t":1728385200}
+{"o":8626.2581179147,"h":8630.4980152061,"l":8550.138052379,"c":8554.8216367417,"v":376617.4294976499,"t":1728388800}
+{"o":8554.8216367417,"h":8658.6991470184,"l":8515.2532930451,"c":8652.3591248685,"v":499082.7649497003,"t":1728392400}
+{"o":8652.3591248685,"h":8687.5538597425,"l":8500.380586087,"c":8598.787435148,"v":700026.6010747299,"t":1728396000}
+{"o":8598.787435148,"h":8615.0572872833,"l":8425.5281545975,"c":8524.1798501338,"v":704771.2972929042,"t":1728399600}
+{"o":8524.1798501338,"h":8587.818576818,"l":8460.2118901289,"c":8578.6726592734,"v":611638.2266285605,"t":1728403200}
+{"o":8578.6726592734,"h":8591.1932333703,"l":8488.6414598453,"c":8554.0611735354,"v":531321.0074215044,"t":1728406800}
+{"o":8554.0611735354,"h":8587.9504320678,"l":8474.3590357228,"c":8530.221207177,"v":510431.3175150065,"t":1728410400}
+{"o":8530.221207177,"h":8598.7774234402,"l":8488.6020209555,"c":8575.7698190316,"v":568872.3687048905,"t":1728414000}
+{"o":8575.7698190316,"h":8621.2783798344,"l":8555.639235984,"c":8621.2783798344,"v":491440.764896505,"t":1728417600}
+{"o":8621.2783798344,"h":8635.7906853788,"l":8593.2363823928,"c":8606.4417967299,"v":522855.3023338178,"t":1728421200}
+{"o":8606.4417967299,"h":8609.6493390185,"l":8545.0427439921,"c":8551.7742052428,"v":533062.014183642,"t":1728424800}
+{"o":8551.7742052428,"h":8573.0702218693,"l":8514.9026966465,"c":8568.54244568,"v":362731.1070848905,"t":1728428400}
+{"o":8568.54244568,"h":8609.2088649888,"l":8541.0283726985,"c":8608.8969717594,"v":533008.658125653,"t":1728432000}
+{"o":8608.8969717594,"h":8676.7418427926,"l":8593.381810746,"c":8639.6621111348,"v":823904.9235844576,"t":1728435600}
+{"o":8639.6621111348,"h":8647.8232758681,"l":8586.9812048681,"c":8593.5128372149,"v":489387.0295763336,"t":1728439200}
+{"o":8593.5128372149,"h":8630.2956898397,"l":8565.1947855885,"c":8591.0722614808,"v":444367.4601270892,"t":1728442800}
+{"o":8591.0722614808,"h":8599.7129774808,"l":8543.9023400317,"c":8556.2355041027,"v":358821.1054710145,"t":1728446400}
+{"o":8556.2355041027,"h":8614.1430312207,"l":8535.5591170529,"c":8602.8905371257,"v":400901.4408317768,"t":1728450000}
+{"o":8602.8905371257,"h":8610.275515983,"l":8553.5747041158,"c":8568.2058272284,"v":540976.8397450567,"t":1728453600}
+{"o":8568.2058272284,"h":8568.2929969042,"l":8515.8185050327,"c":8541.8663976389,"v":402501.3307802337,"t":1728457200}
+{"o":8541.8663976389,"h":8562.9902915216,"l":8502.5095194328,"c":8528.8027915449,"v":374029.33175879,"t":1728460800}
+{"o":8528.8027915449,"h":8551.8554369659,"l":8513.4238839033,"c":8545.9289820781,"v":411216.9715147021,"t":1728464400}
+{"o":8545.9289820781,"h":8558.2470068345,"l":8498.1182448101,"c":8510.2710500534,"v":403398.2296496001,"t":1728468000}
+{"o":8510.2710500534,"h":8549.2841598922,"l":8504.0506552398,"c":8543.4013313942,"v":380815.7484647161,"t":1728471600}
+{"o":8543.4013313942,"h":8551.087330977,"l":8420.3885683475,"c":8461.2531298435,"v":550809.7744300922,"t":1728475200}
+{"o":8461.2531298435,"h":8482.3562374858,"l":8367.3293272666,"c":8418.4837393131,"v":690548.3557538957,"t":1728478800}
+{"o":8418.4837393131,"h":8476.2056015934,"l":8393.8386877541,"c":8430.7860057663,"v":621350.1329963342,"t":1728482400}
+{"o":8430.7860057663,"h":8539.7878247991,"l":8430.3225887048,"c":8523.4165677706,"v":587115.9579926268,"t":1728486000}
+{"o":8523.4165677706,"h":8526.2175801156,"l":8387.880370255,"c":8405.8948576873,"v":703987.3740749838,"t":1728489600}
+{"o":8405.8948576873,"h":8439.9507161163,"l":8378.0497545965,"c":8422.1874893661,"v":653357.9968685987,"t":1728493200}
+{"o":8422.1874893661,"h":8437.6924335715,"l":8344.7809219272,"c":8386.9491738564,"v":709356.4904977606,"t":1728496800}
+{"o":8386.9491738564,"h":8420.3579440472,"l":8324.9552456396,"c":8414.6531723221,"v":710790.7356202406,"t":1728500400}
+{"o":8414.6531723221,"h":8414.9619860228,"l":8274.6710546592,"c":8282.32021903,"v":814421.3609022137,"t":1728504000}
+{"o":8282.32021903,"h":8358.4918068733,"l":8271.8779042834,"c":8342.1639719751,"v":514947.8843290118,"t":1728507600}
+{"o":8342.1639719751,"h":8348.2431126558,"l":8303.529219291,"c":8304.0067070399,"v":573333.5575930576,"t":1728511200}
+{"o":8304.0067070399,"h":8335.3932507637,"l":8298.8835196336,"c":8314.3187670779,"v":301455.0274929726,"t":1728514800}
+{"o":8314.3187670779,"h":8314.3187670779,"l":8211.5087880881,"c":8260.826811917,"v":469195.9113525522,"t":1728518400}
+{"o":8260.826811917,"h":8343.4901321337,"l":8258.5614528169,"c":8315.3757408098,"v":450995.0156814852,"t":1728522000}
+{"o":8315.3757408098,"h":8348.904155125,"l":8307.4365468667,"c":8335.946823691,"v":410558.9545106399,"t":1728525600}
+{"o":8335.946823691,"h":8375.4669001834,"l":8320.1081902091,"c":8343.5785392945,"v":322784.1813147033,"t":1728529200}
+{"o":8343.5785392945,"h":8370.7917376125,"l":8331.4537611529,"c":8343.4293360215,"v":322233.9336916361,"t":1728532800}
+{"o":8343.4293360215,"h":8400.8094652896,"l":8320.5180585604,"c":8385.8644481779,"v":402176.353475499,"t":1728536400}
+{"o":8385.8644481779,"h":8393.8000348113,"l":8359.3552561372,"c":8379.8250821327,"v":348161.6365843627,"t":1728540000}
+{"o":8379.8250821327,"h":8381.6537391927,"l":8333.1044288548,"c":8333.1044288548,"v":375880.6505421688,"t":1728543600}
+{"o":8333.1044288548,"h":8360.4010795748,"l":8265.8423097161,"c":8269.7346420999,"v":402017.3035891231,"t":1728547200}
+{"o":8269.7346420999,"h":8281.7685949739,"l":8181.1416592792,"c":8258.2897392625,"v":415671.1288500546,"t":1728550800}
+{"o":8258.2897392625,"h":8331.4172612029,"l":8251.9810554046,"c":8320.6176017917,"v":373756.6582153764,"t":1728554400}
+{"o":8320.6176017917,"h":8379.0299315082,"l":8306.3421423852,"c":8374.6847222491,"v":383024.3665471054,"t":1728558000}
+{"o":8374.6847222491,"h":8394.8863123503,"l":8244.0280242451,"c":8292.4413448951,"v":653011.5883226859,"t":1728561600}
+{"o":8292.4413448951,"h":8362.7779734994,"l":8189.204712061,"c":8238.1149809796,"v":604740.423343253,"t":1728565200}
+{"o":8238.1149809796,"h":8271.4733397435,"l":8124.8741598772,"c":8199.8945872485,"v":642807.9021165643,"t":1728568800}
+{"o":8199.8945872485,"h":8273.6041873914,"l":8169.4002113165,"c":8273.2009878894,"v":532674.5809783771,"t":1728572400}
+{"o":8273.2009878894,"h":8297.6448636787,"l":8216.3829937633,"c":8233.8176774589,"v":546055.6440730627,"t":1728576000}
+{"o":8233.8176774589,"h":8261.0451523145,"l":8138.5722857529,"c":8151.669288945,"v":633706.4845527589,"t":1728579600}
+{"o":8151.669288945,"h":8191.7655169493,"l":8081.7276585687,"c":8188.037344169,"v":812992.104585954,"t":1728583200}
+{"o":8188.037344169,"h":8245.8112822374,"l":8168.3882603003,"c":8240.9999899129,"v":570123.4136098418,"t":1728586800}
+{"o":8240.9999899129,"h":8283.7228070231,"l":8183.4817027174,"c":8209.6393399823,"v":520530.8857401543,"t":1728590400}
+{"o":8209.6393399823,"h":8276.8342792004,"l":8191.1858869601,"c":8273.1116608345,"v":438476.8776754241,"t":1728594000}
+{"o":8273.1116608345,"h":8310.7179092297,"l":8221.9349552439,"c":8270.8724667669,"v":478769.6330291968,"t":1728597600}
+{"o":8270.8724667669,"h":8303.7844933376,"l":8270.1972484545,"c":8299.7964141691,"v":420499.891098097,"t":1728601200}
+{"o":8299.7964141691,"h":8343.7870651528,"l":8287.0234872564,"c":8319.5241864458,"v":554894.4171121905,"t":1728604800}
+{"o":8319.5241864458,"h":8383.0899989317,"l":8273.5185546795,"c":8364.4281717962,"v":516972.2633535332,"t":1728608400}
+{"o":8364.4281717962,"h":8414.6769784087,"l":8335.9257664299,"c":8405.4567303441,"v":381756.5615751912,"t":1728612000}
+{"o":8405.4567303441,"h":8444.7692369255,"l":8403.46747901,"c":8403.46747901,"v":404852.9701749536,"t":1728615600}
+{"o":8403.46747901,"h":8422.6201456239,"l":8387.236428333,"c":8420.1175455571,"v":341717.8989473396,"t":1728619200}
+{"o":8420.1175455571,"h":8438.0920885329,"l":8404.1247831213,"c":8410.2811671918,"v":322152.215929354,"t":1728622800}
+{"o":8410.2811671918,"h":8468.8335015092,"l":8409.3544439274,"c":8447.6013270245,"v":405731.7337225279,"t":1728626400}
+{"o":8447.6013270245,"h":8478.7161467849,"l":8419.0410675019,"c":8424.3585192163,"v":369246.8619573101,"t":1728630000}
+{"o":8424.3585192163,"h":8454.3541059169,"l":8411.4422324757,"c":8439.509592038,"v":349140.5833263794,"t":1728633600}
+{"o":8439.509592038,"h":8491.4838610508,"l":8438.7551856253,"c":8482.8897898624,"v":426687.8647687417,"t":1728637200}
+{"o":8482.8897898624,"h":8526.0222739942,"l":8454.8657736441,"c":8469.2052216274,"v":433368.8150041708,"t":1728640800}
+{"o":8469.2052216274,"h":8494.1838945567,"l":8447.393502753,"c":8473.0568841562,"v":371781.6735897921,"t":1728644400}
+{"o":8473.0568841562,"h":8543.8566429728,"l":8462.9368932447,"c":8535.9798140881,"v":516464.7503954281,"t":1728648000}
+{"o":8535.9798140881,"h":8588.574267797,"l":8494.1737405071,"c":8571.3475119418,"v":585578.1108046444,"t":1728651600}
+{"o":8571.3475119418,"h":8617.6476647172,"l":8565.294051251,"c":8588.5892376588,"v":692847.6128216072,"t":1728655200}
+{"o":8588.5892376588,"h":8686.873747275,"l":8576.1755261562,"c":8621.8813933114,"v":823039.9933198952,"t":1728658800}
+{"o":8621.8813933114,"h":8651.4932804084,"l":8592.2565213144,"c":8646.5689388413,"v":714655.5813088097,"t":1728662400}
+{"o":8646.5689388413,"h":8729.9549076673,"l":8556.2238423513,"c":8719.9091092521,"v":768943.6549930095,"t":1728666000}
+{"o":8719.9091092521,"h":8731.0614333866,"l":8667.0989687437,"c":8709.3403170126,"v":672377.1392719432,"t":1728669600}
+{"o":8709.3403170126,"h":8751.9383752556,"l":8672.0520619947,"c":8687.880315993,"v":618899.0604046173,"t":1728673200}
+{"o":8687.880315993,"h":8728.2082697711,"l":8669.2523352441,"c":8721.244311528,"v":501458.0546953615,"t":1728676800}
+{"o":8721.244311528,"h":8744.4092757726,"l":8707.145036982,"c":8712.518609872,"v":495483.0671837085,"t":1728680400}
+{"o":8712.518609872,"h":8725.3481033752,"l":8673.3163953101,"c":8707.2512070601,"v":515827.4853466101,"t":1728684000}
+{"o":8707.2512070601,"h":8712.9005513557,"l":8666.5529733036,"c":8686.9867231658,"v":482259.2386301477,"t":1728687600}
+{"o":8686.9867231658,"h":8752.1577141199,"l":8684.0507246504,"c":8731.8790309526,"v":567455.6190024869,"t":1728691200}
+{"o":8731.8790309526,"h":8762.3671222669,"l":8698.8604885989,"c":8706.5701595207,"v":464123.1396122142,"t":1728694800}
+{"o":8706.5701595207,"h":8711.5032727024,"l":8644.0740001935,"c":8658.0081564027,"v":402473.0516512105,"t":1728698400}
+{"o":8658.0081564027,"h":8672.3607158708,"l":8636.6592199977,"c":8664.7573187644,"v":406096.1121354419,"t":1728702000}
+{"o":8664.7573187644,"h":8711.9320843279,"l":8662.4326710894,"c":8679.9255917915,"v":400434.4555434526,"t":1728705600}
+{"o":8679.9255917915,"h":8711.6423977221,"l":8674.371997929,"c":8706.6361266446,"v":365356.5782100867,"t":1728709200}
+{"o":8706.6361266446,"h":8714.7860211091,"l":8689.8908964834,"c":8698.6053028659,"v":388522.0196023435,"t":1728712800}
+{"o":8698.6053028659,"h":8711.1001969139,"l":8675.1547906494,"c":8693.0089729697,"v":441417.3485841934,"t":1728716400}
+{"o":8693.0089729697,"h":8709.0819114758,"l":8683.6547371565,"c":8696.6398709039,"v":383654.8063690991,"t":1728720000}
+{"o":8696.6398709039,"h":8706.4920232638,"l":8682.0004933638,"c":8706.4920232638,"v":357608.3529601317,"t":1728723600}
+{"o":8706.4920232638,"h":8766.4130943429,"l":8693.1010629322,"c":8760.4212511351,"v":465130.7481638051,"t":1728727200}
+{"o":8760.4212511351,"h":8809.7915468945,"l":8724.8442906634,"c":8732.7162613144,"v":457713.5046375715,"t":1728730800}
+{"o":8732.7162613144,"h":8789.9622200006,"l":8706.3733061207,"c":8775.6062859527,"v":732956.7544001653,"t":1728734400}
+{"o":8775.6062859527,"h":8792.0379865355,"l":8732.5416182934,"c":8746.6707092205,"v":576381.8350879011,"t":1728738000}
+{"o":8746.6707092205,"h":8794.4200706013,"l":8727.3855712499,"c":8771.86414962,"v":568475.5340605977,"t":1728741600}
+{"o":8771.86414962,"h":8789.9125694307,"l":8699.1929162064,"c":8723.201202389,"v":615345.4983992127,"t":1728745200}
+{"o":8723.201202389,"h":8788.4706033953,"l":8707.5421021238,"c":8742.5104970909,"v":710025.279134886,"t":1728748800}
+{"o":8742.5104970909,"h":8801.0602947311,"l":8712.0013790271,"c":8772.3664814493,"v":614886.2056459123,"t":1728752400}
+{"o":8772.3664814493,"h":8789.1819171345,"l":8722.5481261204,"c":8742.7014124674,"v":513501.6120600643,"t":1728756000}
+{"o":8742.7014124674,"h":8781.9914707653,"l":8729.0876214439,"c":8763.0533890591,"v":427752.7367457224,"t":1728759600}
+{"o":8763.0533890591,"h":8772.2176589604,"l":8751.2280554169,"c":8760.0899517095,"v":408243.6530726317,"t":1728763200}
+{"o":8760.0899517095,"h":8826.2814552342,"l":8746.0511192745,"c":8760.6842180821,"v":479267.7221095936,"t":1728766800}
+{"o":8760.6842180821,"h":8789.6256308855,"l":8742.0480896954,"c":8779.8526508391,"v":455304.3287721401,"t":1728770400}
+{"o":8779.8526508391,"h":8785.9340894516,"l":8735.1327128386,"c":8740.8255875821,"v":488651.3970233327,"t":1728774000}
+{"o":8740.8255875821,"h":8782.8277321916,"l":8738.7204959058,"c":8755.8587280354,"v":463843.9379105473,"t":1728777600}
+{"o":8755.8587280354,"h":8759.4986336884,"l":8678.3408862925,"c":8714.3400990147,"v":451929.0376409913,"t":1728781200}
+{"o":8714.3400990147,"h":8724.7878604729,"l":8700.6798480458,"c":8723.6983937773,"v":410260.5111812703,"t":1728784800}
+{"o":8723.6983937773,"h":8725.2535384021,"l":8570.5619447978,"c":8674.3501114301,"v":439117.2100045901,"t":1728788400}
+{"o":8674.3501114301,"h":8720.7892336536,"l":8670.3248966584,"c":8713.2958624261,"v":445552.5664684044,"t":1728792000}
+{"o":8713.2958624261,"h":8759.0589163619,"l":8705.8488866637,"c":8745.3899129295,"v":539623.2978006466,"t":1728795600}
+{"o":8745.3899129295,"h":8774.3345773651,"l":8731.7295225635,"c":8741.6374997064,"v":423468.7863811793,"t":1728799200}
+{"o":8741.6374997064,"h":8763.6086304788,"l":8710.0389276369,"c":8741.483101663,"v":466727.6377626444,"t":1728802800}
+{"o":8741.483101663,"h":8779.2799218038,"l":8736.6138034439,"c":8754.5090926993,"v":477656.6634650327,"t":1728806400}
+{"o":8754.5090926993,"h":8849.5158257201,"l":8750.6743801982,"c":8814.290289017,"v":480760.5142452708,"t":1728810000}
+{"o":8814.290289017,"h":8856.5899210163,"l":8784.5001752594,"c":8784.6020517138,"v":480356.1661691514,"t":1728813600}
+{"o":8784.6020517138,"h":8809.988197681,"l":8740.20142603,"c":8748.0313144706,"v":536414.3362895154,"t":1728817200}
+{"o":8748.0313144706,"h":8812.6894733362,"l":8741.9192453856,"c":8795.3150902822,"v":572422.3047009967,"t":1728820800}
+{"o":8795.3150902822,"h":8837.9632409672,"l":8786.0501607895,"c":8786.6100022646,"v":527897.2422463663,"t":1728824400}
+{"o":8786.6100022646,"h":8792.5257006173,"l":8643.8581845511,"c":8679.5423231248,"v":595546.5927468495,"t":1728828000}
+{"o":8679.5423231248,"h":8716.0302065087,"l":8589.0299239162,"c":8675.475377395,"v":692449.556829468,"t":1728831600}
+{"o":8675.475377395,"h":8725.2226778245,"l":8628.7418168484,"c":8713.027513432,"v":603969.4239858335,"t":1728835200}
+{"o":8713.027513432,"h":8781.9210194437,"l":8629.005870131,"c":8682.2012396159,"v":578336.5918796702,"t":1728838800}
+{"o":8682.2012396159,"h":8704.9188201361,"l":8634.4617157984,"c":8676.1168455513,"v":584306.8922921509,"t":1728842400}
+{"o":8676.1168455513,"h":8788.1664815656,"l":8652.1128258875,"c":8717.0225256108,"v":1240421.6724613004,"t":1728846000}
+{"o":8717.0225256108,"h":8739.6047044792,"l":8619.3765555679,"c":8736.5737786012,"v":798645.9727073513,"t":1728849600}
+{"o":8736.5737786012,"h":8834.3710462191,"l":8715.5862497298,"c":8826.2659596784,"v":588023.9806653779,"t":1728853200}
+{"o":8826.2659596784,"h":8883.3116593746,"l":8795.0575097988,"c":8820.526524441,"v":621489.8146039948,"t":1728856800}
+{"o":8820.526524441,"h":8823.2908010807,"l":8743.0239012873,"c":8816.983042753,"v":509400.0065393914,"t":1728860400}
+{"o":8816.983042753,"h":8831.2751036488,"l":8761.8016590352,"c":8783.7063965021,"v":532911.6976478276,"t":1728864000}
+{"o":8783.7063965021,"h":8853.9147207804,"l":8783.4809099913,"c":8821.7620736566,"v":675682.9315143636,"t":1728867600}
+{"o":8821.7620736566,"h":8883.9333557138,"l":8781.1547653185,"c":8859.7109030767,"v":590979.0204677606,"t":1728871200}
+{"o":8859.7109030767,"h":9129.2259559337,"l":8856.442776545,"c":9100.8501183385,"v":846815.0939231472,"t":1728874800}
+{"o":9100.8501183385,"h":9181.8713446543,"l":9012.2323860314,"c":9084.0521026398,"v":863731.2100576884,"t":1728878400}
+{"o":9084.0521026398,"h":9103.5905170637,"l":9003.024932842,"c":9037.8339677205,"v":545221.6724564621,"t":1728882000}
+{"o":9037.8339677205,"h":9139.386548307,"l":9010.0919145802,"c":9071.5794319654,"v":561877.8859761879,"t":1728885600}
+{"o":9071.5794319654,"h":9135.6755886184,"l":9047.4545227016,"c":9130.2183323085,"v":643185.7049481443,"t":1728889200}
+{"o":9130.2183323085,"h":9150.6440582996,"l":9074.423610215,"c":9097.9301766631,"v":614424.4603360329,"t":1728892800}
+{"o":9097.9301766631,"h":9168.5392958237,"l":9072.8539381433,"c":9129.0467397332,"v":638830.548267976,"t":1728896400}
+{"o":9129.0467397332,"h":9187.7605402572,"l":9111.4377445854,"c":9138.2681862979,"v":606588.9528804821,"t":1728900000}
+{"o":9138.2681862979,"h":9182.0537085455,"l":9110.2676969447,"c":9136.0833079347,"v":534086.0939311151,"t":1728903600}
+{"o":9136.0833079347,"h":9211.1648475542,"l":9046.2209316167,"c":9141.8409510831,"v":546637.4741708017,"t":1728907200}
+{"o":9141.8409510831,"h":9201.2138792598,"l":9108.2060407477,"c":9172.61762545,"v":702867.1099203259,"t":1728910800}
+{"o":9172.61762545,"h":9309.6173443865,"l":9167.6388452302,"c":9251.4178505396,"v":1152188.106154629,"t":1728914400}
+{"o":9251.4178505396,"h":9434.1900994855,"l":9249.5288400271,"c":9353.207091808,"v":1257851.4861644325,"t":1728918000}
+{"o":9353.207091808,"h":9365.9628118857,"l":9230.8336465963,"c":9256.0069154096,"v":961970.4367327673,"t":1728921600}
+{"o":9256.0069154096,"h":9314.3532798664,"l":9247.2315549902,"c":9286.7824963985,"v":811383.0594988172,"t":1728925200}
+{"o":9286.7824963985,"h":9328.6143168896,"l":9269.766279879,"c":9302.6315771712,"v":807110.0543999337,"t":1728928800}
+{"o":9302.6315771712,"h":9339.2528660492,"l":9269.7242753125,"c":9290.3234000074,"v":792297.6331327326,"t":1728932400}
+{"o":9290.3234000074,"h":9344.4403911058,"l":9274.504117411,"c":9319.1545653159,"v":671073.3896020616,"t":1728936000}
+{"o":9319.1545653159,"h":9355.1148097066,"l":9276.0384366356,"c":9297.5420660733,"v":634970.1338979645,"t":1728939600}
+{"o":9297.5420660733,"h":9434.6929028597,"l":9292.2810012045,"c":9433.1988876033,"v":725231.8010518698,"t":1728943200}
+{"o":9433.1988876033,"h":9433.5951871791,"l":9365.0029727819,"c":9403.3467723117,"v":618397.8410577497,"t":1728946800}
+{"o":9403.3467723117,"h":9450.2320046623,"l":9361.0935497023,"c":9401.1766055958,"v":811841.1617498092,"t":1728950400}
+{"o":9401.1766055958,"h":9443.610570878,"l":9356.9186158343,"c":9386.4689188828,"v":658876.8680238886,"t":1728954000}
+{"o":9386.4689188828,"h":9435.9497145288,"l":9363.0726761741,"c":9399.0039979206,"v":573171.0856645474,"t":1728957600}
+{"o":9399.0039979206,"h":9404.9680701836,"l":9262.4827675481,"c":9277.5376733582,"v":637266.797988468,"t":1728961200}
+{"o":9277.5376733582,"h":9331.3632068409,"l":9251.8495150898,"c":9312.4612209657,"v":543463.9036077765,"t":1728964800}
+{"o":9312.4612209657,"h":9316.4808078086,"l":9193.3236955122,"c":9210.9030778272,"v":583372.5258630454,"t":1728968400}
+{"o":9210.9030778272,"h":9248.8153816313,"l":9174.080312899,"c":9238.6282706337,"v":503553.162055425,"t":1728972000}
+{"o":9238.6282706337,"h":9274.2024889084,"l":9233.2021367789,"c":9253.2908798782,"v":468209.1541396227,"t":1728975600}
+{"o":9253.2908798782,"h":9282.3071172911,"l":9234.0475693297,"c":9242.9238523655,"v":452181.3097518315,"t":1728979200}
+{"o":9242.9238523655,"h":9247.1400822355,"l":9046.7522998687,"c":9212.9922187505,"v":438302.7244100706,"t":1728982800}
+{"o":9212.9922187505,"h":9264.6163369151,"l":9194.7944747599,"c":9245.9282976265,"v":408359.9011349511,"t":1728986400}
+{"o":9245.9282976265,"h":9249.7825542012,"l":9059.2048557415,"c":9100.1431159286,"v":780059.7771272919,"t":1728990000}
+{"o":9100.1431159286,"h":9190.0487773586,"l":9074.6822557643,"c":9164.2104190602,"v":699955.8877059245,"t":1728993600}
+{"o":9164.2104190602,"h":9487.4753346265,"l":9132.6990030103,"c":9463.1560810854,"v":1031938.0110655903,"t":1728997200}
+{"o":9463.1560810854,"h":9521.7645743178,"l":9044.5276251099,"c":9098.30474843,"v":1885177.1027894898,"t":1729000800}
+{"o":9098.30474843,"h":9241.1255544149,"l":8963.5521635933,"c":9153.8635872224,"v":1442937.6859767104,"t":1729004400}
+{"o":9153.8635872224,"h":9330.3832411411,"l":9137.9969400364,"c":9249.4222251389,"v":1051581.3587392394,"t":1729008000}
+{"o":9249.4222251389,"h":9290.9157796947,"l":9192.9760403087,"c":9241.7249565063,"v":926672.1583801642,"t":1729011600}
+{"o":9241.7249565063,"h":9337.0699498244,"l":9229.3632386022,"c":9256.6811657965,"v":740486.3217436428,"t":1729015200}
+{"o":9256.6811657965,"h":9296.6576802225,"l":9181.2555215554,"c":9259.7121944356,"v":770736.3230912812,"t":1729018800}
+{"o":9259.7121944356,"h":9270.864174545,"l":9093.9433551116,"c":9124.624812688,"v":914224.5866926251,"t":1729022400}
+{"o":9124.624812688,"h":9167.9112901704,"l":9084.1824693902,"c":9167.9112901704,"v":718822.3855441117,"t":1729026000}
+{"o":9167.9112901704,"h":9195.5694813118,"l":9129.8042996137,"c":9136.8832287065,"v":548516.5108388254,"t":1729029600}
+{"o":9136.8832287065,"h":9256.6955632758,"l":9046.4428165061,"c":9237.0153227207,"v":664873.2108951147,"t":1729033200}
+{"o":9237.0153227207,"h":9255.14845159,"l":9158.8294182298,"c":9183.9843149945,"v":684629.7523592839,"t":1729036800}
+{"o":9183.9843149945,"h":9267.9219111677,"l":9134.7777201831,"c":9241.9518644934,"v":903032.6887298567,"t":1729040400}
+{"o":9241.9518644934,"h":9319.2767031651,"l":9217.6036949122,"c":9224.252258679,"v":802252.9435764701,"t":1729044000}
+{"o":9224.252258679,"h":9237.1488158932,"l":9179.3998672754,"c":9211.1830000472,"v":647916.4133416795,"t":1729047600}
+{"o":9211.1830000472,"h":9239.5222432085,"l":9145.0104348815,"c":9194.5652507381,"v":672510.7202302971,"t":1729051200}
+{"o":9194.5652507381,"h":9232.6756845054,"l":9177.8505544589,"c":9210.2562716199,"v":549643.9800090755,"t":1729054800}
+{"o":9210.2562716199,"h":9249.9061799901,"l":9154.9333321693,"c":9195.4722453542,"v":632105.5209238711,"t":1729058400}
+{"o":9195.4722453542,"h":9198.7477805057,"l":9134.5683161946,"c":9171.2853715369,"v":679869.3877953214,"t":1729062000}
+{"o":9171.2853715369,"h":9248.2314321568,"l":9158.7715845638,"c":9223.2959407183,"v":750995.300173262,"t":1729065600}
+{"o":9223.2959407183,"h":9278.2461039069,"l":9218.0699485621,"c":9269.7513432212,"v":459745.1012026697,"t":1729069200}
+{"o":9269.7513432212,"h":9334.8307471296,"l":9252.4159086129,"c":9304.3353304877,"v":614677.3094848017,"t":1729072800}
+{"o":9304.3353304877,"h":9455.5827629257,"l":9271.9200036569,"c":9309.4494409367,"v":1550277.1261809033,"t":1729076400}
+{"o":9309.4494409367,"h":9341.608044946,"l":9221.0490224382,"c":9282.144340227,"v":1287672.6359390633,"t":1729080000}
+{"o":9282.144340227,"h":9308.5112123615,"l":9186.5282355218,"c":9215.2805290884,"v":845613.1506890221,"t":1729083600}
+{"o":9215.2805290884,"h":9366.5840842729,"l":9201.8679032214,"c":9264.8237513212,"v":954693.1304834697,"t":1729087200}
+{"o":9264.8237513212,"h":9310.3670030098,"l":9198.7128340196,"c":9295.0024912682,"v":958820.0518339624,"t":1729090800}
+{"o":9295.0024912682,"h":9310.6027191952,"l":9203.0580476759,"c":9271.7387251245,"v":984008.0090887352,"t":1729094400}
+{"o":9271.7387251245,"h":9295.6500934278,"l":9237.5068922007,"c":9259.617435766,"v":801502.0704425728,"t":1729098000}
+{"o":9259.617435766,"h":9269.679286953,"l":9217.5713030597,"c":9221.9374478978,"v":810483.6091574207,"t":1729101600}
+{"o":9221.9374478978,"h":9239.2337204071,"l":9200.1086222998,"c":9221.108204965,"v":803285.2349778613,"t":1729105200}
+{"o":9221.108204965,"h":9268.0388834088,"l":9196.747421967,"c":9219.7692538138,"v":803383.7482775153,"t":1729108800}
+{"o":9219.7692538138,"h":9241.8265358895,"l":9173.2744337701,"c":9192.400319284,"v":685184.156109895,"t":1729112400}
+{"o":9192.400319284,"h":9260.1921277326,"l":9189.4053229872,"c":9246.6785518382,"v":603877.001070176,"t":1729116000}
+{"o":9246.6785518382,"h":9246.6785518382,"l":9198.8003835597,"c":9208.8630854756,"v":697659.2486058061,"t":1729119600}
+{"o":9208.8630854756,"h":9290.2322768036,"l":9208.8630854756,"c":9249.1165827441,"v":758336.8164853234,"t":1729123200}
+{"o":9249.1165827441,"h":9294.7590097439,"l":9132.9335558041,"c":9286.5922869605,"v":712938.7261768118,"t":1729126800}
+{"o":9286.5922869605,"h":9297.3950015879,"l":9185.4674889438,"c":9185.9976700547,"v":844118.2840813725,"t":1729130400}
+{"o":9185.9976700547,"h":9242.5397846326,"l":9175.8058813507,"c":9233.4707332467,"v":749540.4093629377,"t":1729134000}
+{"o":9233.4707332467,"h":9242.2309274763,"l":9140.2243669598,"c":9149.8814182494,"v":623684.8082199146,"t":1729137600}
+{"o":9149.8814182494,"h":9172.546107346,"l":9096.5632457852,"c":9117.4598365598,"v":591094.9657184668,"t":1729141200}
+{"o":9117.4598365598,"h":9151.3333618286,"l":9090.3140353347,"c":9090.4036064329,"v":562181.9392454979,"t":1729144800}
+{"o":9090.4036064329,"h":9113.5569093043,"l":9039.5229730834,"c":9110.6381761286,"v":599370.2699824813,"t":1729148400}
+{"o":9110.6381761286,"h":9149.4974997579,"l":9080.6068636318,"c":9147.027515702,"v":558264.8745206908,"t":1729152000}
+{"o":9147.027515702,"h":9159.9484672954,"l":9119.2678189955,"c":9136.3515912387,"v":508162.6478709131,"t":1729155600}
+{"o":9136.3515912387,"h":9151.6510654079,"l":9035.6836496101,"c":9096.0526030172,"v":572953.3265021851,"t":1729159200}
+{"o":9096.0526030172,"h":9107.4067921871,"l":8957.9133920807,"c":9030.0041358126,"v":607458.4556436469,"t":1729162800}
+{"o":9030.0041358126,"h":9104.3981686092,"l":9015.8074545408,"c":9104.3981686092,"v":646533.1171653105,"t":1729166400}
+{"o":9104.3981686092,"h":9148.1404686809,"l":9037.8897019593,"c":9078.8966628529,"v":814937.1918266515,"t":1729170000}
+{"o":9078.8966628529,"h":9092.1006714376,"l":8954.7103929359,"c":9071.5969208847,"v":1017160.176356773,"t":1729173600}
+{"o":9071.5969208847,"h":9137.5667913327,"l":9009.514885496,"c":9124.9389403341,"v":938168.3163024742,"t":1729177200}
+{"o":9124.9389403341,"h":9126.4789077262,"l":8974.718684482,"c":9032.0507194513,"v":818251.2952384807,"t":1729180800}
+{"o":9032.0507194513,"h":9042.3402605207,"l":8910.1596292479,"c":8922.6850979539,"v":924757.2565756135,"t":1729184400}
+{"o":8922.6850979539,"h":8926.8102686222,"l":8810.0098750445,"c":8865.9922720921,"v":941805.9017732732,"t":1729188000}
+{"o":8865.9922720921,"h":8934.7370019691,"l":8854.0401412926,"c":8915.5096350248,"v":765772.8457484718,"t":1729191600}
+{"o":8915.5096350248,"h":8981.3096714342,"l":8911.827162504,"c":8930.4208353384,"v":716566.9633283977,"t":1729195200}
+{"o":8930.4208353384,"h":8974.0711757892,"l":8930.327541943,"c":8960.5985484661,"v":621956.5050657204,"t":1729198800}
+{"o":8960.5985484661,"h":9010.741069719,"l":8960.5985484661,"c":9010.741069719,"v":561259.8941062391,"t":1729202400}
+{"o":9010.741069719,"h":9010.741069719,"l":8965.4915986733,"c":8982.1943522951,"v":495426.5556840419,"t":1729206000}
+{"o":8982.1943522951,"h":8997.9084726657,"l":8933.7925029647,"c":8941.8400383657,"v":597580.8467422948,"t":1729209600}
+{"o":8941.8400383657,"h":9118.8289592278,"l":8930.9133076518,"c":9095.4474390993,"v":699719.3382975957,"t":1729213200}
+{"o":9095.4474390993,"h":9149.9514688799,"l":9072.944182441,"c":9143.1689071477,"v":700575.7817384717,"t":1729216800}
+{"o":9143.1689071477,"h":9146.0086383315,"l":9058.1225644905,"c":9066.7855707962,"v":674293.7851894364,"t":1729220400}
+{"o":9066.7855707962,"h":9117.7493843514,"l":9066.6807956329,"c":9099.9508585417,"v":587069.4345467519,"t":1729224000}
+{"o":9099.9508585417,"h":9137.3746210804,"l":9085.0901045887,"c":9136.8303624835,"v":648009.0253060297,"t":1729227600}
+{"o":9136.8303624835,"h":9194.0944623203,"l":9126.2185348438,"c":9173.1661796276,"v":672084.4624099213,"t":1729231200}
+{"o":9173.1661796276,"h":9206.2144877256,"l":9153.0060616076,"c":9189.2951699061,"v":700310.2910156909,"t":1729234800}
+{"o":9189.2951699061,"h":9212.5621898403,"l":9164.6598699305,"c":9174.7498994434,"v":553241.9154926102,"t":1729238400}
+{"o":9174.7498994434,"h":9200.6152044258,"l":9146.4842842269,"c":9162.4341024595,"v":600625.9111586345,"t":1729242000}
+{"o":9162.4341024595,"h":9190.2608625714,"l":9155.2810577759,"c":9172.9047872511,"v":510979.0802401484,"t":1729245600}
+{"o":9172.9047872511,"h":9194.0184521181,"l":9122.6469584462,"c":9133.0797163979,"v":593787.0997741297,"t":1729249200}
+{"o":9133.0797163979,"h":9152.247876761,"l":9080.3042897742,"c":9097.4867274749,"v":666231.6994287109,"t":1729252800}
+{"o":9097.4867274749,"h":9187.5598317898,"l":9088.1182917535,"c":9180.5701694151,"v":744331.1954685056,"t":1729256400}
+{"o":9180.5701694151,"h":9238.1752174915,"l":9135.2148252908,"c":9218.844633153,"v":987808.5961814965,"t":1729260000}
+{"o":9218.844633153,"h":9289.5052582429,"l":9171.6108788315,"c":9240.7409018887,"v":865415.6978749475,"t":1729263600}
+{"o":9240.7409018887,"h":9317.6562580737,"l":9174.8803490387,"c":9298.789470269,"v":858120.7066515289,"t":1729267200}
+{"o":9298.789470269,"h":9329.5014406782,"l":9275.079358297,"c":9284.480451756,"v":940714.3518806529,"t":1729270800}
+{"o":9284.480451756,"h":9354.1842577801,"l":9267.4248482664,"c":9321.8234486255,"v":835212.7108310943,"t":1729274400}
+{"o":9321.8234486255,"h":9326.4867120737,"l":9225.2679509741,"c":9244.4681451554,"v":722512.7514841658,"t":1729278000}
+{"o":9244.4681451554,"h":9252.1730319994,"l":9204.8754208366,"c":9228.4617640417,"v":628960.0830808615,"t":1729281600}
+{"o":9228.4617640417,"h":9240.1965071314,"l":9182.0166004445,"c":9216.3390857425,"v":604924.068017324,"t":1729285200}
+{"o":9216.3390857425,"h":9218.401943068,"l":9187.3363088069,"c":9214.048587227,"v":525355.2660020307,"t":1729288800}
+{"o":9214.048587227,"h":9264.3047757265,"l":9210.0717576259,"c":9252.3092562828,"v":471365.2430241579,"t":1729292400}
+{"o":9252.3092562828,"h":9261.8722994144,"l":9218.1239652234,"c":9224.0653519787,"v":495062.8381884369,"t":1729296000}
+{"o":9224.0653519787,"h":9255.3092497614,"l":9216.1474884008,"c":9216.1474884008,"v":597928.5492640649,"t":1729299600}
+{"o":9216.1474884008,"h":9256.7252669086,"l":9204.84223229,"c":9256.10721932,"v":585197.6639566846,"t":1729303200}
+{"o":9256.10721932,"h":9314.5272541975,"l":9225.5121059429,"c":9226.5070874891,"v":598478.6522792967,"t":1729306800}
+{"o":9226.5070874891,"h":9258.5194142949,"l":9204.4360579851,"c":9204.8721802554,"v":574975.2967982945,"t":1729310400}
+{"o":9204.8721802554,"h":9254.1574646854,"l":9204.7772507113,"c":9250.3780169912,"v":501289.1056131054,"t":1729314000}
+{"o":9250.3780169912,"h":9261.860275554,"l":9225.7564866104,"c":9230.0372301364,"v":479878.1202903892,"t":1729317600}
+{"o":9230.0372301364,"h":9236.1041189207,"l":9202.572344845,"c":9228.7789467346,"v":546187.7435586366,"t":1729321200}
+{"o":9228.7789467346,"h":9253.6328117087,"l":9228.6311437529,"c":9241.0027283866,"v":681537.7312160106,"t":1729324800}
+{"o":9241.0027283866,"h":9252.0287357458,"l":9229.3464299548,"c":9248.4139214581,"v":664874.5765386939,"t":1729328400}
+{"o":9248.4139214581,"h":9256.9601837323,"l":9209.6438975653,"c":9222.5093568061,"v":682707.427095423,"t":1729332000}
+{"o":9222.5093568061,"h":9242.1204880486,"l":9176.5685321621,"c":9188.7173140935,"v":919588.2242329096,"t":1729335600}
+{"o":9188.7173140935,"h":9244.644798275,"l":9183.5131204722,"c":9233.0381567846,"v":857371.841244389,"t":1729339200}
+{"o":9233.0381567846,"h":9252.8629685171,"l":9209.6734840639,"c":9240.7205844838,"v":830034.134895613,"t":1729342800}
+{"o":9240.7205844838,"h":9374.0364219781,"l":9239.1417826151,"c":9371.8302825345,"v":1278636.0380422571,"t":1729346400}
+{"o":9371.8302825345,"h":9405.5848131612,"l":9285.3470065136,"c":9346.6631825978,"v":1252614.3392345083,"t":1729350000}
+{"o":9346.6631825978,"h":9371.8200395836,"l":9075.2539692392,"c":9319.0834379488,"v":1399890.7405128316,"t":1729353600}
+{"o":9319.0834379488,"h":9337.690786167,"l":9239.8636690014,"c":9292.9383605107,"v":844946.5503987679,"t":1729357200}
+{"o":9292.9383605107,"h":9335.9076700688,"l":9263.0369745181,"c":9306.4421915936,"v":1075304.8276231447,"t":1729360800}
+{"o":9306.4421915936,"h":9366.458508792,"l":9301.7457992766,"c":9333.9793856705,"v":949273.4254242739,"t":1729364400}
+{"o":9333.9793856705,"h":9367.0774491516,"l":9322.8450020103,"c":9362.3917328145,"v":721510.335596004,"t":1729368000}
+{"o":9362.3917328145,"h":9425.5965458654,"l":9358.2820229561,"c":9375.3175888524,"v":721177.3370541617,"t":1729371600}
+{"o":9375.3175888524,"h":9490.3847063875,"l":9368.360632114,"c":9485.5778113228,"v":694738.7567626061,"t":1729375200}
+{"o":9485.5778113228,"h":9541.6998437508,"l":9426.0908792841,"c":9538.4150226827,"v":750073.050492011,"t":1729378800}
+{"o":9538.4150226827,"h":9587.038531774,"l":9475.2606973075,"c":9479.3648560616,"v":770591.6066652251,"t":1729382400}
+{"o":9479.3648560616,"h":9515.9138480575,"l":9409.9924275531,"c":9476.9745031463,"v":739833.5067279942,"t":1729386000}
+{"o":9476.9745031463,"h":9512.8579635263,"l":9453.5446266482,"c":9468.2432570858,"v":585615.7632393028,"t":1729389600}
+{"o":9468.2432570858,"h":9498.4704139224,"l":9442.9405812214,"c":9496.0661227794,"v":558970.9250128941,"t":1729393200}
+{"o":9496.0661227794,"h":9551.5446519119,"l":9473.2241745249,"c":9522.7572501813,"v":553073.7537982706,"t":1729396800}
+{"o":9522.7572501813,"h":9592.700084135,"l":9470.6952622082,"c":9513.9129734925,"v":586084.3918608228,"t":1729400400}
+{"o":9513.9129734925,"h":9517.4133485284,"l":9468.3639262626,"c":9506.6407477919,"v":525340.5132502143,"t":1729404000}
+{"o":9506.6407477919,"h":9520.6384892865,"l":9474.3564342755,"c":9481.3891572341,"v":500506.3821856235,"t":1729407600}
+{"o":9481.3891572341,"h":9512.6368353912,"l":9456.7487223527,"c":9480.4968140997,"v":583789.618200062,"t":1729411200}
+{"o":9480.4968140997,"h":9519.7670721485,"l":9463.379159764,"c":9502.5507085609,"v":445613.2633214548,"t":1729414800}
+{"o":9502.5507085609,"h":9518.0164446025,"l":9470.0650590891,"c":9480.4915386815,"v":516724.5486199924,"t":1729418400}
+{"o":9480.4915386815,"h":9513.1816963591,"l":9479.1188148326,"c":9505.6679489058,"v":671715.3664532085,"t":1729422000}
+{"o":9505.6679489058,"h":9511.5203189787,"l":9450.9244542474,"c":9453.727762879,"v":709140.5351583241,"t":1729425600}
+{"o":9453.727762879,"h":9478.7743744564,"l":9409.188030482,"c":9440.2247675219,"v":797236.860597362,"t":1729429200}
+{"o":9440.2247675219,"h":9639.6225960137,"l":9439.3940016303,"c":9600.3916827614,"v":1000339.6182865888,"t":1729432800}
+{"o":9600.3916827614,"h":9610.4302688202,"l":9487.3200153289,"c":9553.1135236883,"v":799888.197446215,"t":1729436400}
+{"o":9553.1135236883,"h":9572.0076435733,"l":9511.9681271441,"c":9542.7096268599,"v":771367.6734365614,"t":1729440000}
+{"o":9542.7096268599,"h":9590.904906627,"l":9507.3018903332,"c":9565.9048294855,"v":736654.7883229209,"t":1729443600}
+{"o":9565.9048294855,"h":9627.0281052629,"l":9554.7706836614,"c":9577.9397012764,"v":717804.0694362919,"t":1729447200}
+{"o":9577.9397012764,"h":9609.2335380676,"l":9524.6115516862,"c":9561.630935113,"v":657561.8601927825,"t":1729450800}
+{"o":9561.630935113,"h":9743.9338154707,"l":9522.9347397952,"c":9711.2268364814,"v":706149.5132367144,"t":1729454400}
+{"o":9711.2268364814,"h":9781.8841467768,"l":9697.9923202276,"c":9773.3840705149,"v":788344.7600762177,"t":1729458000}
+{"o":9773.3840705149,"h":9996.8600491028,"l":9734.979756753,"c":9951.723371005,"v":1073867.1890963006,"t":1729461600}
+{"o":9951.723371005,"h":10041.4858084086,"l":9848.1863267043,"c":9990.6618164576,"v":1010410.589060955,"t":1729465200}
+{"o":9990.6618164576,"h":10169.7451229057,"l":9671.877624019,"c":10072.1434662847,"v":1146754.8073145594,"t":1729468800}
+{"o":10072.1434662847,"h":10169.374069826,"l":10024.7580298001,"c":10135.1243001679,"v":986163.0989955154,"t":1729472400}
+{"o":10135.1243001679,"h":10183.0825449221,"l":10011.6677943615,"c":10057.8438999206,"v":1046834.5575854527,"t":1729476000}
+{"o":10057.8438999206,"h":10135.0256217013,"l":10003.8349048666,"c":10119.9412570679,"v":1438534.5173488522,"t":1729479600}
+{"o":10119.9412570679,"h":10209.3964349642,"l":9989.12800729,"c":10179.8591819997,"v":962467.0475721916,"t":1729483200}
+{"o":10179.8591819997,"h":10254.5558451875,"l":10096.0959043098,"c":10124.4915195111,"v":891002.324743767,"t":1729486800}
+{"o":10124.4915195111,"h":10215.7354100786,"l":10069.8666174916,"c":10094.7793764544,"v":894925.9228447236,"t":1729490400}
+{"o":10094.7793764544,"h":10144.8026411128,"l":10052.669511432,"c":10066.2809856519,"v":813039.07092044,"t":1729494000}
+{"o":10066.2809856519,"h":10128.0437773078,"l":9895.0596505383,"c":9931.00402841,"v":1126880.527188964,"t":1729497600}
+{"o":9931.00402841,"h":9985.5122826497,"l":9728.9799033641,"c":9943.465586288,"v":965540.7870533649,"t":1729501200}
+{"o":9943.465586288,"h":9994.1651350012,"l":9876.2922532488,"c":9912.3202835852,"v":726913.556510599,"t":1729504800}
+{"o":9912.3202835852,"h":10012.797142708,"l":9748.8346057057,"c":9926.1728356151,"v":705586.6161703295,"t":1729508400}
+{"o":9926.1728356151,"h":9969.6231793909,"l":9867.8984878091,"c":9886.839888083,"v":696523.3976496306,"t":1729512000}
+{"o":9886.839888083,"h":9915.0244262466,"l":9641.1145188231,"c":9706.6137720191,"v":1129020.2834600031,"t":1729515600}
+{"o":9706.6137720191,"h":9839.7038816148,"l":9436.2696342449,"c":9803.3958649383,"v":983719.7049665111,"t":1729519200}
+{"o":9803.3958649383,"h":9864.7631922542,"l":9733.378991022,"c":9864.7631922542,"v":829202.4270222377,"t":1729522800}
+{"o":9864.7631922542,"h":9867.0306300926,"l":9734.6001235035,"c":9825.785370466,"v":937298.1232372626,"t":1729526400}
+{"o":9825.785370466,"h":9912.881472724,"l":9815.8518879933,"c":9889.9650696728,"v":1043503.5346612601,"t":1729530000}
+{"o":9889.9650696728,"h":9915.7195633496,"l":9839.3282103236,"c":9890.9871583396,"v":982794.1937437351,"t":1729533600}
+{"o":9890.9871583396,"h":10032.9237348799,"l":9889.8947680718,"c":10015.7769669363,"v":992974.8315946161,"t":1729537200}
+{"o":10015.7769669363,"h":10017.0912316169,"l":9915.9442547431,"c":9936.6061595499,"v":780167.931460223,"t":1729540800}
+{"o":9936.6061595499,"h":10035.955270198,"l":9936.4167210751,"c":9998.5682203669,"v":963499.9950953027,"t":1729544400}
+{"o":9998.5682203669,"h":10036.3724273355,"l":9963.2842977959,"c":10019.1235209346,"v":751328.0924705273,"t":1729548000}
+{"o":10019.1235209346,"h":10019.1235209346,"l":9843.776939573,"c":9921.3935201045,"v":756704.9829560759,"t":1729551600}
+{"o":9921.3935201045,"h":9939.7418466441,"l":9590.6953908158,"c":9870.1226173447,"v":997995.957334864,"t":1729555200}
+{"o":9870.1226173447,"h":9988.6427039648,"l":9786.7577040082,"c":9967.3420958198,"v":815570.331666428,"t":1729558800}
+{"o":9967.3420958198,"h":10018.4201476717,"l":9904.3119851945,"c":9906.7539565194,"v":848169.5021576401,"t":1729562400}
+{"o":9906.7539565194,"h":9940.1010016634,"l":9805.3375064435,"c":9931.0081318644,"v":880126.6241830852,"t":1729566000}
+{"o":9931.0081318644,"h":10052.518006781,"l":9916.6060074996,"c":9984.4428089079,"v":881430.9109251716,"t":1729569600}
+{"o":9984.4428089079,"h":10149.187531065,"l":9970.3077442953,"c":10055.0744141203,"v":838680.6441296515,"t":1729573200}
+{"o":10055.0744141203,"h":10103.6353864383,"l":10034.3714899075,"c":10042.5390347497,"v":763400.4484467702,"t":1729576800}
+{"o":10042.5390347497,"h":10059.3952051751,"l":9961.2445948667,"c":9971.833926094,"v":841407.1243221503,"t":1729580400}
+{"o":9971.833926094,"h":9978.1326160892,"l":9787.4620137141,"c":9885.4464873204,"v":897627.07475028,"t":1729584000}
+{"o":9885.4464873204,"h":9893.7140883782,"l":9763.0623497031,"c":9843.8378302274,"v":862128.294694597,"t":1729587600}
+{"o":9843.8378302274,"h":9941.0402011089,"l":9795.3270162523,"c":9929.8138244881,"v":721737.9938859025,"t":1729591200}
+{"o":9929.8138244881,"h":10091.4070628195,"l":9921.6891147889,"c":10017.1484004804,"v":783926.9399876712,"t":1729594800}
+{"o":10017.1484004804,"h":10106.0311024644,"l":9885.8562571848,"c":9916.9482712456,"v":917264.9495038571,"t":1729598400}
+{"o":9916.9482712456,"h":9972.5890332014,"l":9831.4960724879,"c":9911.8503875087,"v":912543.8485269181,"t":1729602000}
+{"o":9911.8503875087,"h":10222.6101491968,"l":9883.7572740617,"c":10149.1838017496,"v":1160764.8104019496,"t":1729605600}
+{"o":10149.1838017496,"h":10206.7300468648,"l":9907.5230700471,"c":10012.9844365835,"v":1140119.8867557684,"t":1729609200}
+{"o":10012.9844365835,"h":10036.535767549,"l":9854.6170892186,"c":9912.7713773074,"v":939495.2683996807,"t":1729612800}
+{"o":9912.7713773074,"h":10075.630976699,"l":9805.3365665705,"c":9976.847594458,"v":893685.8536852075,"t":1729616400}
+{"o":9976.847594458,"h":10148.8679126119,"l":9913.5440428744,"c":10024.0991253319,"v":899063.8195901397,"t":1729620000}
+{"o":10024.0991253319,"h":10090.8940900835,"l":9989.881837389,"c":10055.597499412,"v":842268.7093856756,"t":1729623600}
+{"o":10055.597499412,"h":10076.5793824186,"l":10012.9735442079,"c":10040.1532146048,"v":802636.3685571972,"t":1729627200}
+{"o":10040.1532146048,"h":10047.3646147165,"l":9969.7494537794,"c":9998.7449175461,"v":745204.6337976187,"t":1729630800}
+{"o":9998.7449175461,"h":10096.6833251287,"l":9986.3083833372,"c":10083.1411884416,"v":687269.1229945858,"t":1729634400}
+{"o":10083.1411884416,"h":10095.7363216091,"l":9875.9834803112,"c":10002.5033389061,"v":684035.0020608279,"t":1729638000}
+{"o":10002.5033389061,"h":10021.3563576577,"l":9893.6867420043,"c":9914.761175467,"v":663634.6052173255,"t":1729641600}
+{"o":9914.761175467,"h":9994.4952981947,"l":9911.3682155911,"c":9986.0519753922,"v":667767.5434957354,"t":1729645200}
+{"o":9986.0519753922,"h":9996.5060691424,"l":9899.0811401564,"c":9909.3007255229,"v":758615.4622269486,"t":1729648800}
+{"o":9909.3007255229,"h":9932.9658036393,"l":9820.2504726832,"c":9874.7359961967,"v":804218.3018414665,"t":1729652400}
+{"o":9874.7359961967,"h":9915.4568724687,"l":9844.9940639943,"c":9899.7387583555,"v":695887.0836628006,"t":1729656000}
+{"o":9899.7387583555,"h":9929.7962762921,"l":9805.2419571349,"c":9844.0513718358,"v":716831.965329517,"t":1729659600}
+{"o":9844.0513718358,"h":9930.3860404196,"l":9834.1181352872,"c":9857.6108194444,"v":646043.1463138619,"t":1729663200}
+{"o":9857.6108194444,"h":9888.2631354617,"l":9826.3148829583,"c":9888.2631354617,"v":711827.5280193497,"t":1729666800}
+{"o":9888.2631354617,"h":9927.8897525231,"l":9817.9295147043,"c":9838.2724578193,"v":1076073.6730953001,"t":1729670400}
+{"o":9838.2724578193,"h":9908.0878233235,"l":9795.4224981005,"c":9886.0316367307,"v":949339.1727110035,"t":1729674000}
+{"o":9886.0316367307,"h":9951.3651739477,"l":9874.959857662,"c":9886.4170944265,"v":876594.0110694662,"t":1729677600}
+{"o":9886.4170944265,"h":9959.129949744,"l":9875.3406346413,"c":9927.7927122242,"v":838721.7046299699,"t":1729681200}
+{"o":9927.7927122242,"h":9969.8153248561,"l":9845.2309794888,"c":9933.7330416962,"v":1110968.2720678737,"t":1729684800}
+{"o":9933.7330416962,"h":10122.2775335435,"l":9915.4192551718,"c":10087.0585324126,"v":1175916.0661182757,"t":1729688400}
+{"o":10087.0585324126,"h":10100.0703528122,"l":9980.7701266746,"c":10014.3312960729,"v":1365998.241025364,"t":1729692000}
+{"o":10014.3312960729,"h":10059.2064271494,"l":9866.5972528606,"c":10026.8383363998,"v":1645382.5201766142,"t":1729695600}
+{"o":10026.8383363998,"h":10056.8442963969,"l":9863.0746365472,"c":9878.3706286058,"v":1279611.2815534093,"t":1729699200}
+{"o":9878.3706286058,"h":9979.9847716721,"l":9867.3920424533,"c":9915.8152094876,"v":1409557.5298950879,"t":1729702800}
+{"o":9915.8152094876,"h":10143.3870766834,"l":9742.3053756398,"c":10121.2492519774,"v":1407107.6827178842,"t":1729706400}
+{"o":10121.2492519774,"h":10357.5580721899,"l":10068.232887008,"c":10316.7032560616,"v":1265961.4757149178,"t":1729710000}
+{"o":10316.7032560616,"h":10491.286378529,"l":10250.093995587,"c":10353.7918835741,"v":1155722.0149184132,"t":1729713600}
+{"o":10353.7918835741,"h":10399.5588839553,"l":10150.6147884482,"c":10200.1825485444,"v":1125245.0302906053,"t":1729717200}
+{"o":10200.1825485444,"h":10283.9863509478,"l":9797.043264375,"c":10197.3624924311,"v":1061649.2305025097,"t":1729720800}
+{"o":10197.3624924311,"h":10266.219271779,"l":10173.669458251,"c":10191.8872881812,"v":898445.4243376398,"t":1729724400}
+{"o":10191.8872881812,"h":10331.4808678813,"l":9795.6102114605,"c":10311.3865288949,"v":972981.8718487415,"t":1729728000}
+{"o":10311.3865288949,"h":10414.7200739768,"l":10242.3869532426,"c":10316.2398100649,"v":981996.6190900686,"t":1729731600}
+{"o":10316.2398100649,"h":10529.6704251691,"l":10272.3255163321,"c":10410.4392977771,"v":1172341.2020616513,"t":1729735200}
+{"o":10410.4392977771,"h":10453.0079169736,"l":10332.4309193119,"c":10389.8710344746,"v":1213879.2762565282,"t":1729738800}
+{"o":10389.8710344746,"h":10455.6928224584,"l":10345.9051881856,"c":10351.5475245359,"v":1005709.671671199,"t":1729742400}
+{"o":10351.5475245359,"h":10404.5574068839,"l":10274.20750355,"c":10329.961450234,"v":786586.5739387315,"t":1729746000}
+{"o":10329.961450234,"h":10391.3974865954,"l":10295.220240012,"c":10345.0882483088,"v":914362.0170577454,"t":1729749600}
+{"o":10345.0882483088,"h":10410.1941201807,"l":10315.8806630714,"c":10351.791466925,"v":919301.2497037681,"t":1729753200}
+{"o":10351.791466925,"h":10420.7404738547,"l":10261.0734023589,"c":10266.6692531822,"v":960956.5615373837,"t":1729756800}
+{"o":10266.6692531822,"h":10315.8144375829,"l":10160.7808891282,"c":10243.7607119234,"v":1026577.5198315701,"t":1729760400}
+{"o":10243.7607119234,"h":10339.2508044647,"l":10204.7144200737,"c":10318.3931379758,"v":830976.5282699867,"t":1729764000}
+{"o":10318.3931379758,"h":10387.1177483341,"l":10286.4929208591,"c":10375.9254403933,"v":979709.1842180337,"t":1729767600}
+{"o":10375.9254403933,"h":10505.0986423174,"l":10356.6054922925,"c":10409.7985617922,"v":1016618.9706127618,"t":1729771200}
+{"o":10409.7985617922,"h":10582.7558875649,"l":10385.8057695897,"c":10489.1117878172,"v":1185308.1463074493,"t":1729774800}
+{"o":10489.1117878172,"h":10564.3847430334,"l":10407.5435617788,"c":10483.7018912112,"v":1155837.1211475395,"t":1729778400}
+{"o":10483.7018912112,"h":10641.5511471665,"l":10414.9045825449,"c":10469.0354158822,"v":1174051.4736993185,"t":1729782000}
+{"o":10469.0354158822,"h":10661.5495967389,"l":10419.650206225,"c":10547.1222906025,"v":984417.7603919765,"t":1729785600}
+{"o":10547.1222906025,"h":10575.5732183178,"l":9952.7905094955,"c":10466.5003465178,"v":990110.2600756603,"t":1729789200}
+{"o":10466.5003465178,"h":10539.252891269,"l":10430.1091878612,"c":10517.9175741634,"v":972569.9557032433,"t":1729792800}
+{"o":10517.9175741634,"h":10601.3508381524,"l":10487.0832820782,"c":10587.053303809,"v":1023060.3704595808,"t":1729796400}
+{"o":10587.053303809,"h":10683.6881695984,"l":10444.3858396489,"c":10585.7902877125,"v":1040729.6440123298,"t":1729800000}
+{"o":10585.7902877125,"h":10664.7408827236,"l":10541.4085726923,"c":10621.585053514,"v":1071637.5357724649,"t":1729803600}
+{"o":10621.585053514,"h":10713.2270523289,"l":10600.0811960995,"c":10669.4889120021,"v":1243516.9448032521,"t":1729807200}
+{"o":10669.4889120021,"h":10697.7828721648,"l":10450.6920792413,"c":10557.4967731285,"v":1048712.1011818976,"t":1729810800}
+{"o":10557.4967731285,"h":10611.7388046382,"l":10514.4359730755,"c":10547.422679552,"v":1029351.7477716617,"t":1729814400}
+{"o":10547.422679552,"h":10571.7551780576,"l":10451.6445256943,"c":10491.451784757,"v":924785.5125836945,"t":1729818000}
+{"o":10491.451784757,"h":10537.7352572521,"l":10452.015345194,"c":10487.1904028401,"v":767641.3532984271,"t":1729821600}
+{"o":10487.1904028401,"h":10528.0260376511,"l":10358.0447674351,"c":10423.2134725312,"v":893955.024212484,"t":1729825200}
+{"o":10423.2134725312,"h":10446.8918487149,"l":10314.6810635182,"c":10333.3342097137,"v":765193.8882627669,"t":1729828800}
+{"o":10333.3342097137,"h":10390.480876906,"l":10288.1153435161,"c":10372.6343953987,"v":657190.8262329516,"t":1729832400}
+{"o":10372.6343953987,"h":10411.789085814,"l":10344.7834215136,"c":10362.1251200665,"v":845832.7546748252,"t":1729836000}
+{"o":10362.1251200665,"h":10378.9248020032,"l":10229.0531313052,"c":10259.029285166,"v":799233.3191766277,"t":1729839600}
+{"o":10259.029285166,"h":10314.814032603,"l":10195.2716978195,"c":10286.2739962705,"v":1199713.7811721689,"t":1729843200}
+{"o":10286.2739962705,"h":10342.1474924257,"l":10191.8064441332,"c":10332.5058527404,"v":895213.0223364293,"t":1729846800}
+{"o":10332.5058527404,"h":10374.9322547205,"l":10285.094632317,"c":10354.2616878692,"v":921322.2986715981,"t":1729850400}
+{"o":10354.2616878692,"h":10392.6126069875,"l":10334.0151591037,"c":10366.3913204136,"v":706583.7801687167,"t":1729854000}
+{"o":10366.3913204136,"h":10414.8912906974,"l":10338.1427378414,"c":10354.5840093121,"v":770922.0529267016,"t":1729857600}
+{"o":10354.5840093121,"h":10463.3380257507,"l":10317.1772860752,"c":10452.8044802633,"v":917035.6563672549,"t":1729861200}
+{"o":10452.8044802633,"h":10596.1744783955,"l":10409.6028156478,"c":10488.2840505023,"v":1103049.4639827937,"t":1729864800}
+{"o":10488.2840505023,"h":10560.0517638099,"l":10152.6760342361,"c":10292.9532275538,"v":1197218.3063822044,"t":1729868400}
+{"o":10292.9532275538,"h":10373.7426156979,"l":10171.4975493063,"c":10266.9087879086,"v":1318634.1990723202,"t":1729872000}
+{"o":10266.9087879086,"h":10319.9000511205,"l":9929.4247924117,"c":10019.0784870174,"v":1359302.9497102089,"t":1729875600}
+{"o":10019.0784870174,"h":10236.3385963255,"l":9833.3057175796,"c":10101.5732089857,"v":1922036.8263842787,"t":1729879200}
+{"o":10101.5732089857,"h":10140.8667069689,"l":9890.3201816214,"c":10015.658506003,"v":1286853.1962966786,"t":1729882800}
+{"o":10015.658506003,"h":10064.4560365105,"l":9845.2566387903,"c":9959.0713043591,"v":990976.3492883884,"t":1729886400}
+{"o":9959.0713043591,"h":10058.1996500308,"l":9929.5080177069,"c":10026.2923337933,"v":898517.4935410687,"t":1729890000}
+{"o":10026.2923337933,"h":10065.0870829488,"l":9752.7304830483,"c":9764.9754569906,"v":860192.2272475981,"t":1729893600}
+{"o":9764.9754569906,"h":9857.1702164701,"l":9500.4052053081,"c":9830.3598205586,"v":1931919.3540147038,"t":1729897200}
+{"o":9830.3598205586,"h":9891.0768265451,"l":9765.6233965128,"c":9828.7394963035,"v":1190016.8227107648,"t":1729900800}
+{"o":9828.7394963035,"h":9855.1969798776,"l":9736.7634181163,"c":9736.7634181163,"v":762283.2370345498,"t":1729904400}
+{"o":9736.7634181163,"h":9890.8789181,"l":9685.8862080191,"c":9825.7241023375,"v":778504.7446962447,"t":1729908000}
+{"o":9825.7241023375,"h":9891.1771193139,"l":9785.6056028088,"c":9875.4679324558,"v":644948.1947208565,"t":1729911600}
+{"o":9875.4679324558,"h":9935.6174008108,"l":9856.4915019827,"c":9932.1007114156,"v":655633.4131556661,"t":1729915200}
+{"o":9932.1007114156,"h":10026.2923196689,"l":9911.6645412283,"c":9950.0045285891,"v":634399.3319265189,"t":1729918800}
+{"o":9950.0045285891,"h":10053.9038686795,"l":9924.5100479362,"c":10045.633374851,"v":777250.1209005656,"t":1729922400}
+{"o":10045.633374851,"h":10089.2866809687,"l":9945.6251965412,"c":9984.6727843823,"v":778042.5193555183,"t":1729926000}
+{"o":9984.6727843823,"h":10062.686884062,"l":9976.6332445959,"c":10043.72642898,"v":707254.6709929829,"t":1729929600}
+{"o":10043.72642898,"h":10112.8396387291,"l":10026.2611455216,"c":10085.1328529277,"v":746396.5491985306,"t":1729933200}
+{"o":10085.1328529277,"h":10157.7996332656,"l":9991.483030119,"c":10095.9299395327,"v":869174.0267647388,"t":1729936800}
+{"o":10095.9299395327,"h":10165.1160513176,"l":10036.9372486771,"c":10060.1492797741,"v":749898.4339629196,"t":1729940400}
+{"o":10060.1492797741,"h":10115.9916405077,"l":10036.79426752,"c":10079.8710906506,"v":697360.1922490905,"t":1729944000}
+{"o":10079.8710906506,"h":10095.5163914748,"l":9989.9424188971,"c":10022.7310895843,"v":697850.5394269702,"t":1729947600}
+{"o":10022.7310895843,"h":10055.2000764789,"l":9976.6476669988,"c":10001.4247947725,"v":945199.2549022866,"t":1729951200}
+{"o":10001.4247947725,"h":10123.5446912925,"l":9977.5824327977,"c":10056.0706305245,"v":855239.33617892,"t":1729954800}
+{"o":10056.0706305245,"h":10123.6685669621,"l":10030.1041905659,"c":10092.2468162595,"v":695358.7633288716,"t":1729958400}
+{"o":10092.2468162595,"h":10151.8517556318,"l":10036.7186565877,"c":10142.875683455,"v":737420.569063688,"t":1729962000}
+{"o":10142.875683455,"h":10160.4170589723,"l":10094.7404278703,"c":10129.7555852143,"v":793037.4100874368,"t":1729965600}
+{"o":10129.7555852143,"h":10271.0157012365,"l":10129.7555852143,"c":10228.378087725,"v":753419.664526645,"t":1729969200}
+{"o":10228.378087725,"h":10322.7694766334,"l":10221.1491438147,"c":10288.8520164855,"v":751010.4384230352,"t":1729972800}
+{"o":10288.8520164855,"h":10332.350286247,"l":10198.7180684177,"c":10216.9853350479,"v":747258.5306184163,"t":1729976400}
+{"o":10216.9853350479,"h":10262.1414961358,"l":10189.0202980834,"c":10221.1927257056,"v":629012.3393754916,"t":1729980000}
+{"o":10221.1927257056,"h":10231.3956463001,"l":10168.4754946269,"c":10188.2732520953,"v":522581.4941951139,"t":1729983600}
+{"o":10188.2732520953,"h":10211.4494739183,"l":10114.2605355804,"c":10176.6576040112,"v":641657.9970088608,"t":1729987200}
+{"o":10176.6576040112,"h":10330.3402367677,"l":10150.1186300565,"c":10282.0576277029,"v":725266.7169969608,"t":1729990800}
+{"o":10282.0576277029,"h":10333.8148701525,"l":10210.6049849217,"c":10230.357894231,"v":712985.437450798,"t":1729994400}
+{"o":10230.357894231,"h":10281.3183860454,"l":10179.4124350034,"c":10260.5685777607,"v":611866.4423676205,"t":1729998000}
+{"o":10260.5685777607,"h":10297.3925047162,"l":10235.6437072993,"c":10285.7703754742,"v":556814.9129650713,"t":1730001600}
+{"o":10285.7703754742,"h":10323.0269028656,"l":10255.4148599205,"c":10290.732785344,"v":517210.1731946305,"t":1730005200}
+{"o":10290.732785344,"h":10339.7257552694,"l":10267.7523021243,"c":10338.6586755099,"v":550015.6793671983,"t":1730008800}
+{"o":10338.6586755099,"h":10438.3118197414,"l":10299.8366950206,"c":10332.0062337497,"v":557222.0871358482,"t":1730012400}
+{"o":10332.0062337497,"h":10467.7238062135,"l":10324.2908252065,"c":10454.7230758982,"v":654596.473602439,"t":1730016000}
+{"o":10454.7230758982,"h":10465.8966480306,"l":10360.1411873662,"c":10414.5353571536,"v":737845.4440744891,"t":1730019600}
+{"o":10414.5353571536,"h":10421.1947948119,"l":10349.0834169055,"c":10359.4556797307,"v":675888.3407187782,"t":1730023200}
+{"o":10359.4556797307,"h":10435.6101584172,"l":10345.1725886307,"c":10381.4971898411,"v":641067.8749325959,"t":1730026800}
+{"o":10381.4971898411,"h":10542.935021225,"l":10380.023112994,"c":10483.305842759,"v":907169.9090112147,"t":1730030400}
+{"o":10483.305842759,"h":10543.1092179637,"l":10442.221887811,"c":10496.9981941851,"v":894324.7038993991,"t":1730034000}
+{"o":10496.9981941851,"h":10562.1236581857,"l":10477.9993065492,"c":10519.7273374542,"v":898651.0531645096,"t":1730037600}
+{"o":10519.7273374542,"h":10595.4555522485,"l":10474.7633319959,"c":10491.0167251364,"v":820709.7473575651,"t":1730041200}
+{"o":10491.0167251364,"h":10540.9834539669,"l":10408.9024820196,"c":10538.289386224,"v":787730.6355266077,"t":1730044800}
+{"o":10538.289386224,"h":10658.6431005172,"l":10502.7283089577,"c":10505.9936706723,"v":814662.177832535,"t":1730048400}
+{"o":10505.9936706723,"h":10578.2025196766,"l":10481.5542607599,"c":10487.0749672675,"v":756662.5766391328,"t":1730052000}
+{"o":10487.0749672675,"h":10576.7291335412,"l":10455.1543330645,"c":10567.8642115982,"v":842010.5444966805,"t":1730055600}
+{"o":10567.8642115982,"h":10617.1207573819,"l":10532.1243266678,"c":10549.0766383892,"v":809374.5619634945,"t":1730059200}
+{"o":10549.0766383892,"h":10619.2483792687,"l":10530.8965103389,"c":10562.0859885871,"v":887239.4766081653,"t":1730062800}
+{"o":10562.0859885871,"h":10627.7935932175,"l":10562.0859885871,"c":10600.9826335117,"v":818859.8733198716,"t":1730066400}
+{"o":10600.9826335117,"h":10631.8070765216,"l":10535.2163707774,"c":10537.3542321819,"v":726918.0703852964,"t":1730070000}
+{"o":10537.3542321819,"h":10567.7214076281,"l":10481.9660109979,"c":10498.9155143492,"v":673068.7455611962,"t":1730073600}
+{"o":10498.9155143492,"h":10530.0569285804,"l":10375.6094576371,"c":10479.9985312009,"v":574704.0630374313,"t":1730077200}
+{"o":10479.9985312009,"h":10503.30687821,"l":10425.9136187543,"c":10445.4377064201,"v":685615.1424315808,"t":1730080800}
+{"o":10445.4377064201,"h":10539.8920717317,"l":10437.8600999528,"c":10481.0429099873,"v":740743.7953576297,"t":1730084400}
+{"o":10481.0429099873,"h":10484.255477062,"l":10366.1844045513,"c":10451.5441130842,"v":706959.2237710882,"t":1730088000}
+{"o":10451.5441130842,"h":10458.3068304863,"l":10322.3396960172,"c":10400.4543354085,"v":771928.2448009535,"t":1730091600}
+{"o":10400.4543354085,"h":10419.891004877,"l":10339.9092336416,"c":10406.546910041,"v":599047.5825855152,"t":1730095200}
+{"o":10406.546910041,"h":10537.287537679,"l":10398.5841022567,"c":10477.5614054234,"v":728518.2040911873,"t":1730098800}
+{"o":10477.5614054234,"h":10580.4075888605,"l":10473.4847144099,"c":10546.8229823573,"v":791594.985072323,"t":1730102400}
+{"o":10546.8229823573,"h":10619.3604056618,"l":10522.4964525032,"c":10600.4216961914,"v":621490.7217634267,"t":1730106000}
+{"o":10600.4216961914,"h":10659.1368971785,"l":10569.1584507651,"c":10570.0379845015,"v":695131.5494035837,"t":1730109600}
+{"o":10570.0379845015,"h":10642.1631164528,"l":10515.6403970316,"c":10554.6641688349,"v":683573.6348123461,"t":1730113200}
+{"o":10554.6641688349,"h":10624.8090862002,"l":10353.9407213405,"c":10594.2988893223,"v":778626.2958790774,"t":1730116800}
+{"o":10594.2988893223,"h":10624.5520809077,"l":10441.096683797,"c":10453.7273487968,"v":819955.4497743192,"t":1730120400}
+{"o":10453.7273487968,"h":10537.5565021932,"l":10331.3278546294,"c":10441.8349070968,"v":884844.0104967288,"t":1730124000}
+{"o":10441.8349070968,"h":10456.7010521385,"l":10318.1134996864,"c":10345.9851600227,"v":851378.1894986914,"t":1730127600}
+{"o":10345.9851600227,"h":10478.4336851872,"l":10309.286514576,"c":10374.0681852815,"v":944443.385915884,"t":1730131200}
+{"o":10374.0681852815,"h":10527.6051137988,"l":10248.3157238926,"c":10430.257148456,"v":1106341.4876364574,"t":1730134800}
+{"o":10430.257148456,"h":10500.0712578241,"l":10421.4957952986,"c":10466.9797537345,"v":853221.878916247,"t":1730138400}
+{"o":10466.9797537345,"h":10633.7399040733,"l":10453.0514117275,"c":10530.3079460766,"v":995173.8476484646,"t":1730142000}
+{"o":10530.3079460766,"h":10548.3373124033,"l":10464.999867347,"c":10540.1109018347,"v":811825.8193906968,"t":1730145600}
+{"o":10540.1109018347,"h":10639.847752478,"l":10523.370065021,"c":10602.7567211742,"v":697764.8493748039,"t":1730149200}
+{"o":10602.7567211742,"h":10728.8819210539,"l":10586.1742227623,"c":10661.0191508142,"v":1058347.0393365012,"t":1730152800}
+{"o":10661.0191508142,"h":10709.191787431,"l":10591.7674400822,"c":10639.9783480122,"v":834045.362491695,"t":1730156400}
+{"o":10639.9783480122,"h":10695.9175545214,"l":10583.8640366096,"c":10662.0162333834,"v":705325.5151634058,"t":1730160000}
+{"o":10662.0162333834,"h":10665.5102881798,"l":10569.3598043831,"c":10638.7844752807,"v":788452.7696051213,"t":1730163600}
+{"o":10638.7844752807,"h":10931.602261643,"l":10598.0323139701,"c":10791.265450045,"v":1204322.7017640891,"t":1730167200}
+{"o":10791.265450045,"h":10901.7508016784,"l":10726.1404935565,"c":10846.4212684882,"v":822015.4366649179,"t":1730170800}
+{"o":10846.4212684882,"h":10904.3276640694,"l":10809.0721344394,"c":10855.688199487,"v":667846.1434552119,"t":1730174400}
+{"o":10855.688199487,"h":10859.7298490839,"l":10742.1342430619,"c":10795.7218889022,"v":759281.5214870139,"t":1730178000}
+{"o":10795.7218889022,"h":10815.8473758894,"l":10740.4659098889,"c":10760.6509810669,"v":628309.6978031418,"t":1730181600}
+{"o":10760.6509810669,"h":10794.2934671962,"l":10694.0880162019,"c":10747.9799538271,"v":650723.8045815884,"t":1730185200}
+{"o":10747.9799538271,"h":10840.0930605664,"l":10712.5614712226,"c":10802.5286398069,"v":640784.3775832416,"t":1730188800}
+{"o":10802.5286398069,"h":10831.6180598797,"l":10759.7560445152,"c":10804.0181703229,"v":622469.9353565404,"t":1730192400}
+{"o":10804.0181703229,"h":10829.4062581534,"l":10748.8850321889,"c":10802.6997185116,"v":567804.5454568493,"t":1730196000}
+{"o":10802.6997185116,"h":10853.1743643661,"l":10760.5492666675,"c":10795.1633278427,"v":684750.0350104985,"t":1730199600}
+{"o":10795.1633278427,"h":10828.4811121799,"l":10694.3017162561,"c":10696.5775960953,"v":755766.1756031835,"t":1730203200}
+{"o":10696.5775960953,"h":10758.8823070053,"l":10643.2637813921,"c":10734.4586059288,"v":790565.0306553008,"t":1730206800}
+{"o":10734.4586059288,"h":10787.2151045922,"l":10648.3775972363,"c":10708.9655718093,"v":1068074.8516430305,"t":1730210400}
+{"o":10708.9655718093,"h":10806.4943655392,"l":10662.6241272149,"c":10772.8990064826,"v":1069074.3382757145,"t":1730214000}
+{"o":10772.8990064826,"h":10991.5042512456,"l":10758.3331603112,"c":10891.7380965688,"v":1304799.1641319266,"t":1730217600}
+{"o":10891.7380965688,"h":10970.883980779,"l":10735.5135856177,"c":10800.735422097,"v":1017215.874969652,"t":1730221200}
+{"o":10800.735422097,"h":10872.2176812796,"l":10751.3488404611,"c":10823.0085857319,"v":1066764.560600884,"t":1730224800}
+{"o":10823.0085857319,"h":10866.7065689653,"l":10588.3784284357,"c":10634.3434716817,"v":1147809.8879023546,"t":1730228400}
+{"o":10634.3434716817,"h":10683.7579696334,"l":10523.3518634666,"c":10653.9842411822,"v":900752.3372237289,"t":1730232000}
+{"o":10653.9842411822,"h":10722.0739345914,"l":10610.0661740032,"c":10669.1581641727,"v":667634.7012828236,"t":1730235600}
+{"o":10669.1581641727,"h":10769.2743196702,"l":10660.5519059811,"c":10720.5235999448,"v":717569.3915910893,"t":1730239200}
+{"o":10720.5235999448,"h":10753.9828020169,"l":10672.521263228,"c":10706.1215648141,"v":620222.7946810659,"t":1730242800}
+{"o":10706.1215648141,"h":10728.8856284486,"l":10606.4500309594,"c":10661.4178803022,"v":620203.4557731372,"t":1730246400}
+{"o":10661.4178803022,"h":10744.9452892598,"l":10553.7802459697,"c":10735.3733828269,"v":675068.5604795768,"t":1730250000}
+{"o":10735.3733828269,"h":10795.9443783632,"l":10683.9116576407,"c":10721.4950990429,"v":633249.6981223089,"t":1730253600}
+{"o":10721.4950990429,"h":10772.5030457346,"l":10702.8875397442,"c":10748.6566691892,"v":645156.6032684802,"t":1730257200}
+{"o":10748.6566691892,"h":10794.5464893933,"l":10717.0059352743,"c":10783.9270629686,"v":512791.5637150251,"t":1730260800}
+{"o":10783.9270629686,"h":10859.0659387415,"l":10721.7044441086,"c":10743.0743114994,"v":566704.6604381171,"t":1730264400}
+{"o":10743.0743114994,"h":10794.3301066488,"l":10660.8496944031,"c":10671.8628574044,"v":579918.2860108056,"t":1730268000}
+{"o":10671.8628574044,"h":10708.86352283,"l":10637.0316546985,"c":10664.9939401772,"v":580573.9713412076,"t":1730271600}
+{"o":10664.9939401772,"h":10706.2406826691,"l":10613.0980202569,"c":10619.3930106003,"v":691933.6215690797,"t":1730275200}
+{"o":10619.3930106003,"h":10669.8546800775,"l":10603.7540985154,"c":10633.3651959152,"v":507912.4022084267,"t":1730278800}
+{"o":10633.3651959152,"h":10639.5789404701,"l":10574.0581167401,"c":10578.6099897187,"v":495835.1466393208,"t":1730282400}
+{"o":10578.6099897187,"h":10592.6889465575,"l":10463.2484865283,"c":10484.0078747077,"v":651845.5971924391,"t":1730286000}
+{"o":10484.0078747077,"h":10510.1344963193,"l":10419.2384354565,"c":10477.6883289545,"v":667282.4531032733,"t":1730289600}
+{"o":10477.6883289545,"h":10543.3764517016,"l":10382.5916652254,"c":10532.9830942807,"v":740975.2894576379,"t":1730293200}
+{"o":10532.9830942807,"h":10585.1040865906,"l":10473.3511716225,"c":10497.5309619556,"v":792185.0599738817,"t":1730296800}
+{"o":10497.5309619556,"h":10506.9939743455,"l":10287.7793872121,"c":10384.2142557774,"v":912819.6984507939,"t":1730300400}
+{"o":10384.2142557774,"h":10465.3308198839,"l":10301.137656111,"c":10450.0413249723,"v":867628.6821607933,"t":1730304000}
+{"o":10450.0413249723,"h":10475.1548372877,"l":10413.9381853288,"c":10468.8775155559,"v":885488.0576609122,"t":1730307600}
+{"o":10468.8775155559,"h":10494.5277024413,"l":10364.0045298104,"c":10391.1999256947,"v":929626.4764159203,"t":1730311200}
+{"o":10391.1999256947,"h":10434.8766650505,"l":10346.7179617009,"c":10407.417132704,"v":712562.1806136,"t":1730314800}
+{"o":10407.417132704,"h":10559.5838935101,"l":10339.0763261826,"c":10547.8898868893,"v":856976.748905464,"t":1730318400}
+{"o":10547.8898868893,"h":10569.8953563417,"l":10374.5968020665,"c":10456.5977966923,"v":765988.0797174626,"t":1730322000}
+{"o":10456.5977966923,"h":10485.7308901923,"l":10430.8064207899,"c":10468.9984651807,"v":559674.8568149412,"t":1730325600}
+{"o":10468.9984651807,"h":10518.1586748851,"l":10433.929844121,"c":10439.9329527356,"v":470938.5040894707,"t":1730329200}
+{"o":10439.9329527356,"h":10477.6950319042,"l":10420.6074281271,"c":10466.3241731551,"v":471339.474584161,"t":1730332800}
+{"o":10466.3241731551,"h":10516.0590328842,"l":10410.0074872551,"c":10482.7273807772,"v":576609.9597961444,"t":1730336400}
+{"o":10482.7273807772,"h":10543.0058741353,"l":10447.9680673067,"c":10496.8662486497,"v":605929.7325171381,"t":1730340000}
+{"o":10496.8662486497,"h":10513.3295433541,"l":10366.7551534413,"c":10408.0356606369,"v":519470.618458293,"t":1730343600}
+{"o":10408.0356606369,"h":10466.0019165342,"l":10397.4848065358,"c":10453.5826068866,"v":495502.1092455161,"t":1730347200}
+{"o":10453.5826068866,"h":10507.0078922627,"l":10440.1361661331,"c":10458.5964666279,"v":499945.2424038043,"t":1730350800}
+{"o":10458.5964666279,"h":10467.0413108182,"l":10349.7595358504,"c":10367.5292655306,"v":479471.9156588942,"t":1730354400}
+{"o":10367.5292655306,"h":10439.9026265457,"l":10338.338626977,"c":10417.5706348543,"v":441775.101328245,"t":1730358000}
+{"o":10417.5706348543,"h":10422.0315990737,"l":10343.8283670594,"c":10399.4209966127,"v":494676.7961966927,"t":1730361600}
+{"o":10399.4209966127,"h":10474.382583501,"l":10387.0944805027,"c":10462.3511250228,"v":450759.1375631333,"t":1730365200}
+{"o":10462.3511250228,"h":10541.5735318903,"l":10425.4335522874,"c":10524.6809925898,"v":537173.7164573178,"t":1730368800}
+{"o":10524.6809925898,"h":10527.3058388673,"l":10424.9767638429,"c":10448.3968128812,"v":522908.8156953331,"t":1730372400}
+{"o":10448.3968128812,"h":10474.3002493391,"l":10376.7983159791,"c":10403.269294136,"v":702004.8216585068,"t":1730376000}
+{"o":10403.269294136,"h":10415.8075407349,"l":10199.9629632362,"c":10262.751791491,"v":904536.6135881776,"t":1730379600}
+{"o":10262.751791491,"h":10274.7184231626,"l":10072.4992912295,"c":10173.3331453837,"v":1198803.4381742987,"t":1730383200}
+{"o":10173.3331453837,"h":10308.0323955387,"l":10162.2390016885,"c":10182.3875402913,"v":972677.8499303682,"t":1730386800}
+{"o":10182.3875402913,"h":10188.1886285639,"l":10096.0532819612,"c":10129.342804303,"v":801380.9370986493,"t":1730390400}
+{"o":10129.342804303,"h":10218.1422513189,"l":10108.6522570712,"c":10163.0084902772,"v":775778.6098881052,"t":1730394000}
+{"o":10163.0084902772,"h":10175.2767515565,"l":10053.5653543357,"c":10120.5958534237,"v":954438.250002488,"t":1730397600}
+{"o":10120.5958534237,"h":10165.1187898644,"l":10041.9949963062,"c":10060.0280756985,"v":800851.3457722529,"t":1730401200}
+{"o":10060.0280756985,"h":10153.7519230411,"l":10040.1602308259,"c":10111.4687659871,"v":725213.6597588439,"t":1730404800}
+{"o":10111.4687659871,"h":10134.1853919439,"l":10073.9978423556,"c":10083.9778359614,"v":671687.3419430786,"t":1730408400}
+{"o":10083.9778359614,"h":10122.2640875843,"l":9990.5647372829,"c":10106.442070452,"v":778831.8273773181,"t":1730412000}
+{"o":10106.442070452,"h":10148.0694317536,"l":10010.8042040861,"c":10057.9097298034,"v":657644.0881932426,"t":1730415600}
+{"o":10057.9097298034,"h":10112.0462663314,"l":10038.0198821002,"c":10080.6584068378,"v":549575.146736588,"t":1730419200}
+{"o":10080.6584068378,"h":10110.9160775514,"l":9924.2646539355,"c":9968.6633137684,"v":740861.2554604444,"t":1730422800}
+{"o":9968.6633137684,"h":10009.4546426807,"l":9863.9219401508,"c":9999.0491797976,"v":856129.9135636925,"t":1730426400}
+{"o":9999.0491797976,"h":10042.1735492032,"l":9951.6904490081,"c":9970.6957840839,"v":589579.933516272,"t":1730430000}
+{"o":9970.6957840839,"h":9989.8953408131,"l":9942.0715013453,"c":9983.8328751812,"v":499221.518257269,"t":1730433600}
+{"o":9983.8328751812,"h":10001.7599677441,"l":9949.6751250394,"c":9960.702216895,"v":456584.1787743509,"t":1730437200}
+{"o":9960.702216895,"h":9965.4725395056,"l":9866.7969973751,"c":9873.5460749468,"v":517089.9889994313,"t":1730440800}
+{"o":9873.5460749468,"h":9918.8231358669,"l":9847.3279466718,"c":9898.7433649795,"v":479832.4041196636,"t":1730444400}
+{"o":9898.7433649795,"h":9936.7243007407,"l":9877.4526955462,"c":9891.5294951116,"v":471582.4832755824,"t":1730448000}
+{"o":9891.5294951116,"h":9963.9019892315,"l":9878.0694130725,"c":9961.1300841017,"v":700137.1832547558,"t":1730451600}
+{"o":9961.1300841017,"h":10067.9843986676,"l":9958.1137707351,"c":10032.4996338087,"v":1046508.0600415288,"t":1730455200}
+{"o":10032.4996338087,"h":10065.6581090242,"l":10003.5721061513,"c":10016.2896402064,"v":966794.336598682,"t":1730458800}
+{"o":10016.2896402064,"h":10129.0125732384,"l":10005.6151235254,"c":10121.8742732196,"v":1274401.3483196385,"t":1730462400}
+{"o":10121.8742732196,"h":10321.6761815813,"l":10090.6563277461,"c":10319.0948238348,"v":1008446.7640679596,"t":1730466000}
+{"o":10319.0948238348,"h":10385.904511445,"l":10166.6869347085,"c":10236.4050776357,"v":1157298.0652796386,"t":1730469600}
+{"o":10236.4050776357,"h":10250.4506155083,"l":9765.8348750475,"c":9798.3317366419,"v":1455219.6064409998,"t":1730473200}
+{"o":9798.3317366419,"h":10007.0349313096,"l":9771.8577803788,"c":9934.3607414754,"v":1350202.8226904576,"t":1730476800}
+{"o":9934.3607414754,"h":10015.6702517378,"l":9904.732837356,"c":9936.8970271671,"v":1122744.0769990487,"t":1730480400}
+{"o":9936.8970271671,"h":9974.8671633893,"l":9874.4682493492,"c":9917.2286445571,"v":798512.1883412253,"t":1730484000}
+{"o":9917.2286445571,"h":9954.3436827307,"l":9850.424183045,"c":9939.3838901728,"v":815389.8631268869,"t":1730487600}
+{"o":9939.3838901728,"h":9973.3874052735,"l":9883.2151303079,"c":9888.0029010303,"v":626480.1700959046,"t":1730491200}
+{"o":9888.0029010303,"h":9888.0029010303,"l":9781.4392852361,"c":9859.336261429,"v":806892.1721725304,"t":1730494800}
+{"o":9859.336261429,"h":9901.5679938746,"l":9831.2813623173,"c":9897.5901367458,"v":614786.738233453,"t":1730498400}
+{"o":9897.5901367458,"h":9931.6234533542,"l":9875.9384868368,"c":9914.6291258374,"v":576275.3336036803,"t":1730502000}
+{"o":9914.6291258374,"h":9993.6731569046,"l":9909.2784446809,"c":9959.6034520614,"v":541698.5481573489,"t":1730505600}
+{"o":9959.6034520614,"h":10012.9505943759,"l":9953.862055698,"c":9990.8441208869,"v":521704.2013039288,"t":1730509200}
+{"o":9990.8441208869,"h":10063.8255628364,"l":9979.1681879156,"c":9997.9577706821,"v":510998.4246988642,"t":1730512800}
+{"o":9997.9577706821,"h":10011.4562104048,"l":9951.1635646389,"c":9968.1638677331,"v":457239.0493471723,"t":1730516400}
+{"o":9968.1638677331,"h":9977.71349666,"l":9882.0638708634,"c":9928.2836444371,"v":357672.7854391625,"t":1730520000}
+{"o":9928.2836444371,"h":9969.7043295764,"l":9887.9132720782,"c":9958.9274673503,"v":339261.6085508863,"t":1730523600}
+{"o":9958.9274673503,"h":9967.6563440286,"l":9923.496900346,"c":9962.1656725328,"v":369003.7324453021,"t":1730527200}
+{"o":9962.1656725328,"h":10009.7601047677,"l":9935.5580087661,"c":10006.7688829695,"v":402087.2562086304,"t":1730530800}
+{"o":10006.7688829695,"h":10019.4636253274,"l":9937.9125523339,"c":9946.5481658687,"v":434330.3975309432,"t":1730534400}
+{"o":9946.5481658687,"h":9975.5367427224,"l":9887.0061535446,"c":9930.727565432,"v":431651.9411527088,"t":1730538000}
+{"o":9930.727565432,"h":9962.6733723066,"l":9873.1626834825,"c":9933.4629514265,"v":505058.9338379028,"t":1730541600}
+{"o":9933.4629514265,"h":9948.2199071201,"l":9849.9277828862,"c":9910.1189214749,"v":449174.5054394458,"t":1730545200}
+{"o":9910.1189214749,"h":9935.6165028579,"l":9838.2869692959,"c":9848.7997522793,"v":586725.1757442148,"t":1730548800}
+{"o":9848.7997522793,"h":9904.4051718158,"l":9750.8635636934,"c":9805.2992181032,"v":657499.8583546577,"t":1730552400}
+{"o":9805.2992181032,"h":9827.6221594813,"l":9651.7999678142,"c":9755.5977826612,"v":727166.9807714743,"t":1730556000}
+{"o":9755.5977826612,"h":9785.3335648245,"l":9679.7444680641,"c":9779.2383919045,"v":764671.4797651233,"t":1730559600}
+{"o":9779.2383919045,"h":9874.5945287903,"l":9766.7809367236,"c":9840.7720386093,"v":1122568.134239675,"t":1730563200}
+{"o":9840.7720386093,"h":9843.1047507167,"l":9727.5116002111,"c":9788.2179707939,"v":1007760.2138146989,"t":1730566800}
+{"o":9788.2179707939,"h":9815.3605023593,"l":9730.2961803751,"c":9788.3369273249,"v":946629.9886933817,"t":1730570400}
+{"o":9788.3369273249,"h":9874.5397904833,"l":9779.8237392528,"c":9858.2621621034,"v":938592.9022630502,"t":1730574000}
+{"o":9858.2621621034,"h":9992.746620459,"l":9847.4755655486,"c":9953.7815273515,"v":1045763.7661959113,"t":1730577600}
+{"o":9953.7815273515,"h":9969.1878840548,"l":9922.8672106309,"c":9926.864934302,"v":623111.349010294,"t":1730581200}
+{"o":9926.864934302,"h":9952.1026448287,"l":9893.8849574101,"c":9905.6180415024,"v":597591.1127273744,"t":1730584800}
+{"o":9905.6180415024,"h":9919.8791393395,"l":9852.0938300644,"c":9919.7822994492,"v":744904.91888542,"t":1730588400}
+{"o":9919.7822994492,"h":9946.6927385468,"l":9862.7164822137,"c":9863.7542657284,"v":655745.7543409771,"t":1730592000}
+{"o":9863.7542657284,"h":9878.0830160772,"l":9772.3278303503,"c":9783.2716811237,"v":661240.7408141718,"t":1730595600}
+{"o":9783.2716811237,"h":9811.8627934906,"l":9577.6489033666,"c":9681.819643462,"v":1050203.5742004167,"t":1730599200}
+{"o":9681.819643462,"h":9703.6383524515,"l":9601.5170520093,"c":9669.0583050396,"v":725303.6267277865,"t":1730602800}
+{"o":9669.0583050396,"h":9767.9678200262,"l":9651.7564468093,"c":9738.4005210375,"v":516118.5492471192,"t":1730606400}
+{"o":9738.4005210375,"h":9774.5328516166,"l":9667.6663602551,"c":9671.1829233091,"v":733298.5379309388,"t":1730610000}
+{"o":9671.1829233091,"h":9767.3025522648,"l":9652.850645439,"c":9740.527912988,"v":647585.1304717301,"t":1730613600}
+{"o":9740.527912988,"h":9794.5025139102,"l":9727.8868761147,"c":9760.3105680833,"v":524296.7604269244,"t":1730617200}
+{"o":9760.3105680833,"h":9790.8398482874,"l":9710.1567046855,"c":9777.2607021249,"v":663006.2316731113,"t":1730620800}
+{"o":9777.2607021249,"h":9803.0225648306,"l":9708.3043261182,"c":9721.9892127007,"v":701295.7932853175,"t":1730624400}
+{"o":9721.9892127007,"h":9821.0181699495,"l":9721.9892127007,"c":9792.4572436241,"v":725512.5516188295,"t":1730628000}
+{"o":9792.4572436241,"h":9838.4342287257,"l":9749.6668239494,"c":9767.9406262456,"v":714309.2549937472,"t":1730631600}
+{"o":9767.9406262456,"h":9825.6247525764,"l":9743.1903543573,"c":9760.758315878,"v":792888.5040911554,"t":1730635200}
+{"o":9760.758315878,"h":9794.6136712691,"l":9591.7854032823,"c":9610.8738942689,"v":1010127.4243835056,"t":1730638800}
+{"o":9610.8738942689,"h":9646.5666892569,"l":9481.0424626164,"c":9505.9134603112,"v":1040176.7334537315,"t":1730642400}
+{"o":9505.9134603112,"h":9564.8889657073,"l":9405.4725820894,"c":9550.6839359512,"v":1111389.4644878798,"t":1730646000}
+{"o":9550.6839359512,"h":9633.9942100571,"l":9514.6799103178,"c":9524.7595523205,"v":862662.8858863433,"t":1730649600}
+{"o":9524.7595523205,"h":9658.905951397,"l":9520.18133065,"c":9615.0637649515,"v":789370.9033810706,"t":1730653200}
+{"o":9615.0637649515,"h":9631.4944989294,"l":9435.3744299304,"c":9484.9995923788,"v":769030.5238239658,"t":1730656800}
+{"o":9484.9995923788,"h":9627.8161409382,"l":9478.936203892,"c":9613.134192809,"v":781133.8465006737,"t":1730660400}
+{"o":9613.134192809,"h":9720.2485636116,"l":9581.5963496255,"c":9720.2485636116,"v":796322.1120119483,"t":1730664000}
+{"o":9720.2485636116,"h":9778.5808738852,"l":9701.2796244578,"c":9743.9701852288,"v":861522.2990032804,"t":1730667600}
+{"o":9743.9701852288,"h":9775.8194557008,"l":9690.676123679,"c":9720.4382186668,"v":619667.361268773,"t":1730671200}
+{"o":9720.4382186668,"h":9737.1821058282,"l":9661.2343872234,"c":9702.3386709319,"v":572861.488484902,"t":1730674800}
+{"o":9702.3386709319,"h":9702.3386709319,"l":9578.6874667872,"c":9647.5717769392,"v":624642.9970252212,"t":1730678400}
+{"o":9647.5717769392,"h":9765.1543952407,"l":9624.3833219209,"c":9720.9750050858,"v":796322.3118000116,"t":1730682000}
+{"o":9720.9750050858,"h":9815.4289346386,"l":9693.9592886254,"c":9815.4289346386,"v":1133304.5369881296,"t":1730685600}
+{"o":9815.4289346386,"h":9847.6428236891,"l":9711.5738020669,"c":9718.3155305793,"v":737069.0966614292,"t":1730689200}
+{"o":9718.3155305793,"h":9779.020589548,"l":9711.8502556212,"c":9727.7296630688,"v":574487.1184023157,"t":1730692800}
+{"o":9727.7296630688,"h":9734.1148178347,"l":9625.868388058,"c":9634.6016365933,"v":552411.5057443863,"t":1730696400}
+{"o":9634.6016365933,"h":9708.7354085956,"l":9606.2732984215,"c":9701.2520419776,"v":480577.1604651337,"t":1730700000}
+{"o":9701.2520419776,"h":9709.6476369702,"l":9595.6810242579,"c":9629.8689115847,"v":520615.1450835262,"t":1730703600}
+{"o":9629.8689115847,"h":9662.1397279137,"l":9546.5325482909,"c":9585.8713378722,"v":582228.6659786932,"t":1730707200}
+{"o":9585.8713378722,"h":9665.2811687281,"l":9584.1568528494,"c":9654.745777679,"v":563436.0052113867,"t":1730710800}
+{"o":9654.745777679,"h":9772.2388840468,"l":9641.4335712235,"c":9751.085673003,"v":683752.7974035685,"t":1730714400}
+{"o":9751.085673003,"h":9833.6553711773,"l":9726.8063172022,"c":9790.7046965355,"v":677231.6899100727,"t":1730718000}
+{"o":9790.7046965355,"h":9842.4451095051,"l":9728.8759043464,"c":9795.8871752652,"v":696300.9601731213,"t":1730721600}
+{"o":9795.8871752652,"h":9842.0189439904,"l":9743.0597691321,"c":9746.7144675624,"v":674206.8917095468,"t":1730725200}
+{"o":9746.7144675624,"h":9810.4391548643,"l":9670.2858690577,"c":9702.2037397968,"v":680498.0123444252,"t":1730728800}
+{"o":9702.2037397968,"h":9760.3200567197,"l":9644.3782240186,"c":9732.882271043,"v":634600.7255211488,"t":1730732400}
+{"o":9732.882271043,"h":9755.5290676696,"l":9518.7723277785,"c":9558.2540040383,"v":654754.135641617,"t":1730736000}
+{"o":9558.2540040383,"h":9648.4251586722,"l":9536.1023664217,"c":9582.1142776161,"v":678497.9576266933,"t":1730739600}
+{"o":9582.1142776161,"h":9628.4743018593,"l":9477.4922088278,"c":9500.0066836084,"v":840236.6902393389,"t":1730743200}
+{"o":9500.0066836084,"h":9562.1752946529,"l":9490.4515550201,"c":9523.3327376824,"v":598553.921343261,"t":1730746800}
+{"o":9523.3327376824,"h":9547.5570067404,"l":9408.5647828588,"c":9447.3273416227,"v":647929.2815592425,"t":1730750400}
+{"o":9447.3273416227,"h":9495.4902261631,"l":9205.2675079576,"c":9271.8907623273,"v":927513.743791781,"t":1730754000}
+{"o":9271.8907623273,"h":9474.8368889254,"l":9255.2083123069,"c":9431.4765481631,"v":815542.1891035445,"t":1730757600}
+{"o":9431.4765481631,"h":9473.2415216458,"l":9378.4116634688,"c":9426.3181950018,"v":604447.1742205134,"t":1730761200}
+{"o":9426.3181950018,"h":9522.5533875328,"l":9420.6109455965,"c":9463.400810442,"v":769304.6755927575,"t":1730764800}
+{"o":9463.400810442,"h":9477.2988647833,"l":9363.2667996239,"c":9442.933380614,"v":685110.7464124099,"t":1730768400}
+{"o":9442.933380614,"h":9496.1015227328,"l":9428.0005152389,"c":9442.3520996671,"v":611433.6738704821,"t":1730772000}
+{"o":9442.3520996671,"h":9530.3325707392,"l":9380.5276918331,"c":9526.0156850428,"v":695604.2982507249,"t":1730775600}
+{"o":9526.0156850428,"h":9576.1569946322,"l":9508.9465397485,"c":9546.1949910845,"v":557687.3108742632,"t":1730779200}
+{"o":9546.1949910845,"h":9614.9875841244,"l":9514.3276428414,"c":9595.9572031903,"v":526404.7932886404,"t":1730782800}
+{"o":9595.9572031903,"h":9612.8309207508,"l":9545.8895973281,"c":9604.2181442737,"v":550508.3167245575,"t":1730786400}
+{"o":9604.2181442737,"h":9693.2674655926,"l":9593.6890808761,"c":9671.2647214659,"v":650156.2007265164,"t":1730790000}
+{"o":9671.2647214659,"h":9700.7437355726,"l":9650.2713838035,"c":9700.6461723819,"v":613390.5168673113,"t":1730793600}
+{"o":9700.6461723819,"h":9732.4431154425,"l":9656.2628228066,"c":9657.6674259284,"v":540489.5850227621,"t":1730797200}
+{"o":9657.6674259284,"h":9664.130625881,"l":9611.5467611249,"c":9653.1613165071,"v":506572.3617497822,"t":1730800800}
+{"o":9653.1613165071,"h":9719.354304911,"l":9651.0604006708,"c":9688.6514126948,"v":529147.7438528748,"t":1730804400}
+{"o":9688.6514126948,"h":9797.7313212376,"l":9659.5278987408,"c":9750.1410081714,"v":621458.9654753796,"t":1730808000}
+{"o":9750.1410081714,"h":9786.3504348238,"l":9684.8270796323,"c":9773.5507198521,"v":725978.1927732999,"t":1730811600}
+{"o":9773.5507198521,"h":10030.8544135719,"l":9754.1588928752,"c":9965.2822034894,"v":1147828.4885459105,"t":1730815200}
+{"o":9965.2822034894,"h":10003.9886284105,"l":9831.7665465809,"c":9902.76833564,"v":1102884.7289577529,"t":1730818800}
+{"o":9902.76833564,"h":10080.9070481393,"l":9891.1714962085,"c":10064.0736559327,"v":928385.7127540894,"t":1730822400}
+{"o":10064.0736559327,"h":10107.3800926018,"l":9953.9778177224,"c":9955.2956367471,"v":780168.6019469246,"t":1730826000}
+{"o":9955.2956367471,"h":9992.4527276784,"l":9913.1742463593,"c":9964.0185220227,"v":675288.6954667758,"t":1730829600}
+{"o":9964.0185220227,"h":9998.0185500917,"l":9763.872698023,"c":9798.323854451,"v":740019.1763877869,"t":1730833200}
+{"o":9798.323854451,"h":9969.1391226697,"l":9748.514358958,"c":9961.9116136051,"v":739777.8447380951,"t":1730836800}
+{"o":9961.9116136051,"h":9970.8930074035,"l":9848.1821620524,"c":9874.3115413683,"v":548276.1745283129,"t":1730840400}
+{"o":9874.3115413683,"h":9997.918774716,"l":9788.7431920152,"c":9996.5783006887,"v":629979.1280452684,"t":1730844000}
+{"o":9996.5783006887,"h":10016.5912569534,"l":9934.1226645146,"c":9948.559057487,"v":679922.2253177338,"t":1730847600}
+{"o":9948.559057487,"h":10345.2406037388,"l":9937.4470813072,"c":10305.4046660364,"v":1262549.2831316204,"t":1730851200}
+{"o":10305.4046660364,"h":10430.9321997134,"l":10230.2390443162,"c":10350.0336722973,"v":1144628.7207101923,"t":1730854800}
+{"o":10350.0336722973,"h":10770.2206724383,"l":10301.6586512036,"c":10731.2492958583,"v":1244134.9612370189,"t":1730858400}
+{"o":10731.2492958583,"h":11059.4868151885,"l":10644.2822523787,"c":11041.0727469416,"v":2039728.6209468408,"t":1730862000}
+{"o":11041.0727469416,"h":11247.1657242543,"l":10883.3287081459,"c":11057.1481397685,"v":1634290.9855232148,"t":1730865600}
+{"o":11057.1481397685,"h":11087.7193400992,"l":10894.6677900627,"c":11061.0793760662,"v":1307138.5925891625,"t":1730869200}
+{"o":11061.0793760662,"h":11276.5614643426,"l":11020.4860417792,"c":11056.5028211794,"v":1444961.1242221424,"t":1730872800}
+{"o":11056.5028211794,"h":11236.1587857995,"l":10936.3392731411,"c":10982.2095795458,"v":1372956.6506670036,"t":1730876400}
+{"o":10982.2095795458,"h":11018.8429103846,"l":10756.6321946406,"c":10938.3143199794,"v":1236918.2965408515,"t":1730880000}
+{"o":10938.3143199794,"h":11053.7944712573,"l":10937.1418415373,"c":11013.2296243357,"v":799880.5815218602,"t":1730883600}
+{"o":11013.2296243357,"h":11080.8112600936,"l":10971.4679886261,"c":11063.4857142741,"v":680088.7054958007,"t":1730887200}
+{"o":11063.4857142741,"h":11161.1581409621,"l":11031.5902855125,"c":11148.2666882288,"v":663562.6291899821,"t":1730890800}
+{"o":11148.2666882288,"h":11269.3077867625,"l":11118.081769488,"c":11127.9601913273,"v":742885.4671907807,"t":1730894400}
+{"o":11127.9601913273,"h":11201.3108232769,"l":11081.3295116973,"c":11169.8494099963,"v":775149.2244927972,"t":1730898000}
+{"o":11169.8494099963,"h":11267.1368277176,"l":11020.9981406913,"c":11049.0269686447,"v":972755.8106472379,"t":1730901600}
+{"o":11049.0269686447,"h":11219.7705070554,"l":11009.462912074,"c":11084.0477368903,"v":1014186.8522270817,"t":1730905200}
+{"o":11084.0477368903,"h":11124.4586570559,"l":11033.3804638715,"c":11117.72257258,"v":755955.8625683935,"t":1730908800}
+{"o":11117.72257258,"h":11156.3070026408,"l":11024.9315696777,"c":11092.0228207454,"v":769411.4712636726,"t":1730912400}
+{"o":11092.0228207454,"h":11229.748678837,"l":11088.7286294187,"c":11208.8546830795,"v":714439.5776951306,"t":1730916000}
+{"o":11208.8546830795,"h":11263.8833963021,"l":11151.3918696074,"c":11260.188469846,"v":785768.526831587,"t":1730919600}
+{"o":11260.188469846,"h":11285.4991258679,"l":11144.6334523687,"c":11207.0815727606,"v":873171.0255913167,"t":1730923200}
+{"o":11207.0815727606,"h":11356.1043629572,"l":11151.6074014703,"c":11289.267031345,"v":980598.4218658439,"t":1730926800}
+{"o":11289.267031345,"h":11353.5325884352,"l":11254.9774760214,"c":11294.0227197119,"v":790615.148999939,"t":1730930400}
+{"o":11294.0227197119,"h":11307.7426317182,"l":11148.8818113399,"c":11153.9527209131,"v":780307.5049239524,"t":1730934000}
+{"o":11153.9527209131,"h":11200.2792880109,"l":11109.0972890327,"c":11190.7693952518,"v":795453.2438173668,"t":1730937600}
+{"o":11190.7693952518,"h":11516.539474855,"l":11119.4201854112,"c":11315.165015841,"v":962929.6430285022,"t":1730941200}
+{"o":11315.165015841,"h":11467.3237813122,"l":11314.0194389684,"c":11438.7290763166,"v":839412.6005201408,"t":1730944800}
+{"o":11438.7290763166,"h":11441.8954481119,"l":11268.3783660408,"c":11295.5843274132,"v":806082.6225647554,"t":1730948400}
+{"o":11295.5843274132,"h":11357.1170957443,"l":11238.5586758699,"c":11259.0619168738,"v":664424.6716962978,"t":1730952000}
+{"o":11259.0619168738,"h":11287.7562576788,"l":11217.5652092321,"c":11280.9267796159,"v":596836.9848571375,"t":1730955600}
+{"o":11280.9267796159,"h":11289.3746943414,"l":11111.9945684816,"c":11197.6409700821,"v":649584.3187632599,"t":1730959200}
+{"o":11197.6409700821,"h":11268.7594028539,"l":11133.7430208854,"c":11232.0463656451,"v":582659.6135462548,"t":1730962800}
+{"o":11232.0463656451,"h":11319.3438117348,"l":11225.5943662603,"c":11288.706558556,"v":621230.0030096332,"t":1730966400}
+{"o":11288.706558556,"h":11288.706558556,"l":11193.2441080432,"c":11252.416101944,"v":527615.5044154356,"t":1730970000}
+{"o":11252.416101944,"h":11255.7009491981,"l":11146.9375971596,"c":11201.6015316967,"v":562730.0329641682,"t":1730973600}
+{"o":11201.6015316967,"h":11223.2115915912,"l":11106.9303464656,"c":11112.7161554231,"v":528910.3383446127,"t":1730977200}
+{"o":11112.7161554231,"h":11229.2644779514,"l":11096.0176607729,"c":11205.9618726772,"v":551788.1483419732,"t":1730980800}
+{"o":11205.9618726772,"h":11254.1008871978,"l":11087.0201930815,"c":11117.3973674226,"v":622598.1196847745,"t":1730984400}
+{"o":11117.3973674226,"h":11251.397489164,"l":11110.790129984,"c":11213.3442829631,"v":890915.1164163473,"t":1730988000}
+{"o":11213.3442829631,"h":11516.1175104968,"l":11156.0953458159,"c":11511.73182185,"v":1086176.8767899773,"t":1730991600}
+{"o":11511.73182185,"h":11673.0224816687,"l":11414.3330636234,"c":11589.9307265993,"v":1019374.6122557997,"t":1730995200}
+{"o":11589.9307265993,"h":11725.0397594906,"l":11525.4349730127,"c":11704.1151235075,"v":986350.1817440016,"t":1730998800}
+{"o":11704.1151235075,"h":11846.6189056803,"l":11635.8882737827,"c":11762.2001315055,"v":1005366.8765796091,"t":1731002400}
+{"o":11762.2001315055,"h":11788.9805551335,"l":11618.0937748749,"c":11777.937506409,"v":941809.930015534,"t":1731006000}
+{"o":11777.937506409,"h":11818.4682123884,"l":11704.8647884385,"c":11783.8039102333,"v":907566.4211263137,"t":1731009600}
+{"o":11783.8039102333,"h":11836.5500492386,"l":11728.9218444549,"c":11731.0575369177,"v":974818.1721596121,"t":1731013200}
+{"o":11731.0575369177,"h":11761.3564146315,"l":11609.8810978633,"c":11666.7106805167,"v":896780.3127820333,"t":1731016800}
+{"o":11666.7106805167,"h":11743.5971388441,"l":11601.6015783998,"c":11730.9490329795,"v":725265.1180169109,"t":1731020400}
+{"o":11730.9490329795,"h":12006.4890174044,"l":11730.9490329795,"c":11878.1457625502,"v":1036204.2404394692,"t":1731024000}
+{"o":11878.1457625502,"h":11962.9211909411,"l":11811.5435794883,"c":11850.4190104983,"v":933800.1183735981,"t":1731027600}
+{"o":11850.4190104983,"h":11863.5866514867,"l":11693.2472328428,"c":11711.9679210388,"v":1029510.5453888039,"t":1731031200}
+{"o":11711.9679210388,"h":11867.6174627044,"l":11694.4450212638,"c":11845.5620150234,"v":694836.4160065018,"t":1731034800}
+{"o":11845.5620150234,"h":11892.9864073615,"l":11805.9080180224,"c":11830.0383808755,"v":557518.5495627857,"t":1731038400}
+{"o":11830.0383808755,"h":11962.2683507268,"l":11816.7783046462,"c":11903.0647157432,"v":612616.8879421009,"t":1731042000}
+{"o":11903.0647157432,"h":11938.572796241,"l":11832.6107484415,"c":11882.5833930051,"v":571490.9062555763,"t":1731045600}
+{"o":11882.5833930051,"h":12005.2213471231,"l":11795.1614835237,"c":11986.0148995095,"v":655597.1993821325,"t":1731049200}
+{"o":11986.0148995095,"h":11986.382386289,"l":11843.7645578832,"c":11908.029920261,"v":602632.5291809924,"t":1731052800}
+{"o":11908.029920261,"h":12136.5092470034,"l":11889.3112071036,"c":12090.5119021691,"v":652474.2680303359,"t":1731056400}
+{"o":12090.5119021691,"h":12201.2875040333,"l":12016.0417716796,"c":12167.074316508,"v":736160.8314941707,"t":1731060000}
+{"o":12167.074316508,"h":12258.2701609407,"l":12132.3314570406,"c":12132.3314570406,"v":722381.238560656,"t":1731063600}
+{"o":12132.3314570406,"h":12198.5776390788,"l":12091.0898631332,"c":12107.9331898775,"v":768937.4350615711,"t":1731067200}
+{"o":12107.9331898775,"h":12253.6781693395,"l":12082.1004588337,"c":12220.5012127887,"v":731289.0033501745,"t":1731070800}
+{"o":12220.5012127887,"h":12252.6542326474,"l":11910.8726507927,"c":11930.7396222167,"v":977142.785897927,"t":1731074400}
+{"o":11930.7396222167,"h":12090.7010819093,"l":11855.031107974,"c":12015.7807724052,"v":905903.4315632657,"t":1731078000}
+{"o":12015.7807724052,"h":12045.1842002299,"l":11770.8457387438,"c":11780.7168235293,"v":854870.6619070395,"t":1731081600}
+{"o":11780.7168235293,"h":11928.0460299618,"l":11728.826264374,"c":11903.059974971,"v":830909.6467899905,"t":1731085200}
+{"o":11903.059974971,"h":12075.537709589,"l":11858.7959321135,"c":11941.9988585705,"v":812470.1524401746,"t":1731088800}
+{"o":11941.9988585705,"h":12049.2140785931,"l":11925.9258410345,"c":11929.7833637029,"v":803656.0861349109,"t":1731092400}
+{"o":11929.7833637029,"h":11969.3895806829,"l":11812.8122146206,"c":11864.2158094215,"v":806850.7701771496,"t":1731096000}
+{"o":11864.2158094215,"h":11892.5532565815,"l":11780.2389766125,"c":11876.0395553856,"v":643522.0821264188,"t":1731099600}
+{"o":11876.0395553856,"h":11928.2394128698,"l":11844.4490700234,"c":11885.0198789677,"v":639471.4843304341,"t":1731103200}
+{"o":11885.0198789677,"h":11948.1577211989,"l":11841.5211438996,"c":11935.0296404091,"v":536599.7863075652,"t":1731106800}
+{"o":11935.0296404091,"h":11956.3599035981,"l":11869.112731335,"c":11929.6686449275,"v":622645.9139428799,"t":1731110400}
+{"o":11929.6686449275,"h":11953.580797778,"l":11872.2274233631,"c":11918.9551757397,"v":626693.831421372,"t":1731114000}
+{"o":11918.9551757397,"h":11940.9053910854,"l":11783.8395332689,"c":11919.1345207975,"v":617624.5046338078,"t":1731117600}
+{"o":11919.1345207975,"h":11964.3118467714,"l":11841.3952783229,"c":11896.0948022144,"v":577662.5183208743,"t":1731121200}
+{"o":11896.0948022144,"h":11955.4259604258,"l":11896.0948022144,"c":11928.2280428849,"v":518196.85714987,"t":1731124800}
+{"o":11928.2280428849,"h":12056.3322995883,"l":11916.3862758752,"c":12002.5729663602,"v":581355.4628114263,"t":1731128400}
+{"o":12002.5729663602,"h":12099.5267830313,"l":11974.5922249664,"c":12001.9221126179,"v":611150.3246620022,"t":1731132000}
+{"o":12001.9221126179,"h":12005.6921190411,"l":11924.9331177114,"c":11957.8000712161,"v":566669.1834935757,"t":1731135600}
+{"o":11957.8000712161,"h":12101.3334563878,"l":11942.5806996261,"c":12037.2252798668,"v":624697.0876397722,"t":1731139200}
+{"o":12037.2252798668,"h":12103.7771576395,"l":12037.2252798668,"c":12050.264411363,"v":691907.5301275851,"t":1731142800}
+{"o":12050.264411363,"h":12153.8339962815,"l":12032.2363730849,"c":12123.2535162606,"v":542183.8519228265,"t":1731146400}
+{"o":12123.2535162606,"h":12134.9340419257,"l":12032.7519193364,"c":12084.1680650908,"v":556651.1720402177,"t":1731150000}
+{"o":12084.1680650908,"h":12101.2525027335,"l":11946.4831148964,"c":11948.8179693006,"v":575876.8011255783,"t":1731153600}
+{"o":11948.8179693006,"h":12006.7184781534,"l":11911.6908667352,"c":11928.0563718437,"v":539967.5902600234,"t":1731157200}
+{"o":11928.0563718437,"h":11928.0563718437,"l":11793.4925595106,"c":11836.6869345327,"v":643883.2014876724,"t":1731160800}
+{"o":11836.6869345327,"h":11869.7136799181,"l":11787.7181591188,"c":11853.983129732,"v":538260.2504346763,"t":1731164400}
+{"o":11853.983129732,"h":11868.1826259251,"l":11737.3906966591,"c":11753.3353858193,"v":602536.466995715,"t":1731168000}
+{"o":11753.3353858193,"h":11832.8301407054,"l":11646.2058175109,"c":11831.1178094954,"v":643483.7252148908,"t":1731171600}
+{"o":11831.1178094954,"h":11885.8157730842,"l":11814.8229759384,"c":11877.2920336865,"v":512677.8985085678,"t":1731175200}
+{"o":11877.2920336865,"h":11925.1246285526,"l":11777.3866865159,"c":11814.7545465688,"v":570207.1824219886,"t":1731178800}
+{"o":11814.7545465688,"h":11913.2623984456,"l":11791.0085358943,"c":11858.7627062226,"v":531040.6339121605,"t":1731182400}
+{"o":11858.7627062226,"h":11916.0257839852,"l":11826.9517207519,"c":11846.7773333216,"v":510265.8781451471,"t":1731186000}
+{"o":11846.7773333216,"h":11954.7372293239,"l":11835.7147396525,"c":11949.4964098122,"v":536437.4096359166,"t":1731189600}
+{"o":11949.4964098122,"h":12064.5957617689,"l":11934.4321394364,"c":11944.3551298927,"v":640918.6281335872,"t":1731193200}
+{"o":11944.3551298927,"h":12055.9466851509,"l":11872.6195105845,"c":11979.6347564058,"v":739063.2721380139,"t":1731196800}
+{"o":11979.6347564058,"h":11988.3546026213,"l":11878.9252274256,"c":11955.6523310677,"v":743116.1269793893,"t":1731200400}
+{"o":11955.6523310677,"h":12243.5872989925,"l":11947.1906623782,"c":12091.3752932624,"v":764273.2220569436,"t":1731204000}
+{"o":12091.3752932624,"h":12141.8740588231,"l":12034.0525260695,"c":12034.2667849418,"v":647237.9216761016,"t":1731207600}
+{"o":12034.2667849418,"h":12261.1321782701,"l":12005.0712677319,"c":12242.8253662848,"v":729624.6331492433,"t":1731211200}
+{"o":12242.8253662848,"h":12485.3053778407,"l":12168.0209618907,"c":12356.9226572017,"v":857489.1473010803,"t":1731214800}
+{"o":12356.9226572017,"h":12383.7344632264,"l":12232.7593424654,"c":12290.2132765471,"v":633201.4845065093,"t":1731218400}
+{"o":12290.2132765471,"h":12351.6196985343,"l":12244.2119008127,"c":12244.2177156669,"v":528460.8752677232,"t":1731222000}
+{"o":12244.2177156669,"h":12278.8763163513,"l":12187.8755136896,"c":12260.4981489943,"v":598313.454679188,"t":1731225600}
+{"o":12260.4981489943,"h":12320.5905182496,"l":12228.216166398,"c":12271.9235890513,"v":675280.3929621349,"t":1731229200}
+{"o":12271.9235890513,"h":12313.449311946,"l":12219.8837431701,"c":12277.7348797858,"v":634308.871924302,"t":1731232800}
+{"o":12277.7348797858,"h":12388.0348078565,"l":12235.6392369488,"c":12347.0980543842,"v":653339.2303662379,"t":1731236400}
+{"o":12347.0980543842,"h":12405.6386831186,"l":12165.3926442281,"c":12276.4698340229,"v":843301.2936470502,"t":1731240000}
+{"o":12276.4698340229,"h":12359.4046485874,"l":12242.8647895792,"c":12354.2540674907,"v":801963.4636600701,"t":1731243600}
+{"o":12354.2540674907,"h":12516.5097327413,"l":12217.238614435,"c":12341.0026004829,"v":1057278.0116804682,"t":1731247200}
+{"o":12341.0026004829,"h":12680.1367081436,"l":12286.1659764356,"c":12623.8953496402,"v":1034859.2389692282,"t":1731250800}
+{"o":12623.8953496402,"h":12678.5484259577,"l":12483.7323519727,"c":12599.0607378001,"v":1277157.2815890063,"t":1731254400}
+{"o":12599.0607378001,"h":12858.2877417187,"l":12576.9216048076,"c":12718.4960714009,"v":904011.235384571,"t":1731258000}
+{"o":12718.4960714009,"h":12840.4263948059,"l":12667.582862838,"c":12677.6511423767,"v":1123384.3456041012,"t":1731261600}
+{"o":12677.6511423767,"h":12733.0400808734,"l":12330.4389305127,"c":12457.3572283517,"v":1126709.644878672,"t":1731265200}
+{"o":12457.3572283517,"h":12510.3429161869,"l":12086.478684055,"c":12086.478684055,"v":1093668.1557562407,"t":1731268800}
+{"o":12086.478684055,"h":12439.4282536323,"l":11929.6021314454,"c":12391.5810858497,"v":1216730.6015504962,"t":1731272400}
+{"o":12391.5810858497,"h":12782.4415736951,"l":12351.8546183452,"c":12575.8787207703,"v":1089272.3281009665,"t":1731276000}
+{"o":12575.8787207703,"h":12614.951921891,"l":12451.0583658837,"c":12546.823280557,"v":934277.6125588309,"t":1731279600}
+{"o":12546.823280557,"h":12613.3547174116,"l":12515.7227154369,"c":12589.0823667793,"v":882602.2378576685,"t":1731283200}
+{"o":12589.0823667793,"h":12692.4517788579,"l":12517.6216137003,"c":12571.8522925886,"v":850330.1596987949,"t":1731286800}
+{"o":12571.8522925886,"h":12647.53725955,"l":12516.405134104,"c":12636.3171576187,"v":1093294.0956090812,"t":1731290400}
+{"o":12636.3171576187,"h":12636.3171576187,"l":12439.208546799,"c":12549.0088539314,"v":1054929.7713831242,"t":1731294000}
+{"o":12549.0088539314,"h":12565.1051809907,"l":12344.6356783308,"c":12425.6620690617,"v":1044955.0153369929,"t":1731297600}
+{"o":12425.6620690617,"h":12436.0680723272,"l":12201.4676289745,"c":12319.531154145,"v":2329911.0222735521,"t":1731301200}
+{"o":12319.531154145,"h":12462.2429537752,"l":12157.7307491036,"c":12373.0788241881,"v":2180992.7427427862,"t":1731304800}
+{"o":12373.0788241881,"h":12502.7849612916,"l":12316.5979806313,"c":12433.4363359617,"v":1263217.087655104,"t":1731308400}
+{"o":12433.4363359617,"h":12543.4537666134,"l":12243.9602823467,"c":12480.0839959927,"v":979252.3536066562,"t":1731312000}
+{"o":12480.0839959927,"h":12676.5177280288,"l":12271.713321559,"c":12614.8463095961,"v":1014547.6342072668,"t":1731315600}
+{"o":12614.8463095961,"h":12989.8587133339,"l":12502.9962137128,"c":12890.7572303387,"v":1181416.1938445147,"t":1731319200}
+{"o":12890.7572303387,"h":13017.3012975001,"l":12727.6063638062,"c":13001.5865683174,"v":924436.5057009843,"t":1731322800}
+{"o":13001.5865683174,"h":13166.5631499639,"l":12824.6285287309,"c":12908.3287758804,"v":937286.5326285313,"t":1731326400}
+{"o":12908.3287758804,"h":12984.2582678982,"l":12711.1219777208,"c":12970.707667352,"v":837411.9262366096,"t":1731330000}
+{"o":12970.707667352,"h":13193.0194744781,"l":12818.0957139046,"c":13080.8672414156,"v":941767.0842772977,"t":1731333600}
+{"o":13080.8672414156,"h":13191.2560851117,"l":12951.3107754102,"c":13093.8798424872,"v":1034697.9139934422,"t":1731337200}
+{"o":13093.8798424872,"h":13274.0210742171,"l":12927.6610393401,"c":13038.6788866855,"v":1032324.5818093264,"t":1731340800}
+{"o":13038.6788866855,"h":13186.2072516409,"l":12869.4185314402,"c":13107.0187080962,"v":1002238.9677899512,"t":1731344400}
+{"o":13107.0187080962,"h":13139.2982672706,"l":12888.5041880896,"c":13115.1156350982,"v":864528.8877061818,"t":1731348000}
+{"o":13115.1156350982,"h":13218.3165693606,"l":12840.5634511995,"c":13033.0758492569,"v":1165419.1790789508,"t":1731351600}
+{"o":13033.0758492569,"h":13339.2880291146,"l":12914.9305038314,"c":13091.0832322907,"v":1031135.2288142645,"t":1731355200}
+{"o":13091.0832322907,"h":13224.9203757179,"l":12895.6322130218,"c":13087.995497794,"v":1008214.4187520349,"t":1731358800}
+{"o":13087.995497794,"h":13202.6341628775,"l":12884.0023893126,"c":13165.1124750952,"v":1008883.2524162583,"t":1731362400}
+{"o":13165.1124750952,"h":13494.8777251382,"l":13095.8077990852,"c":13279.7311078269,"v":1077668.5001862687,"t":1731366000}
+{"o":13279.7311078269,"h":13306.9128181853,"l":12874.3271088793,"c":13172.1565046655,"v":1223055.0168270043,"t":1731369600}
+{"o":13172.1565046655,"h":13240.066005546,"l":13051.7381575751,"c":13092.6968370916,"v":983203.6868277697,"t":1731373200}
+{"o":13092.6968370916,"h":13145.9900506798,"l":12774.2459484279,"c":13011.6830115949,"v":996154.1554203673,"t":1731376800}
+{"o":13011.6830115949,"h":13210.6925900954,"l":12940.0547228525,"c":13193.5062280234,"v":941936.1453027363,"t":1731380400}
+{"o":13193.5062280234,"h":13253.810020695,"l":12972.9918733839,"c":13060.922292766,"v":1062469.7869155204,"t":1731384000}
+{"o":13060.922292766,"h":13160.2878132429,"l":12888.7356953215,"c":13020.5205023888,"v":1115876.7760716514,"t":1731387600}
+{"o":13020.5205023888,"h":13212.8707060585,"l":12995.4298067864,"c":13152.2521855226,"v":1187848.9573176946,"t":1731391200}
+{"o":13152.2521855226,"h":13267.3780920888,"l":13068.7838473219,"c":13267.3780920888,"v":1175941.7729041108,"t":1731394800}
+{"o":13267.3780920888,"h":13445.7445448248,"l":13190.4596117399,"c":13443.6561265995,"v":1134180.321467788,"t":1731398400}
+{"o":13443.6561265995,"h":13469.3298545679,"l":12896.0653790658,"c":12896.0653790658,"v":1534854.7236200122,"t":1731402000}
+{"o":12896.0653790658,"h":12996.2520684756,"l":12476.4084867565,"c":12737.0645202098,"v":2230250.2281758916,"t":1731405600}
+{"o":12737.0645202098,"h":12894.5705152745,"l":12561.4088345922,"c":12621.0019785641,"v":1324384.3486910691,"t":1731409200}
+{"o":12621.0019785641,"h":12780.6805569816,"l":12344.0454832401,"c":12486.4357731539,"v":1349238.0129547324,"t":1731412800}
+{"o":12486.4357731539,"h":12560.5778000815,"l":12115.501689503,"c":12523.4831096392,"v":1674502.4411090175,"t":1731416400}
+{"o":12523.4831096392,"h":12758.4867459735,"l":12255.9811403609,"c":12742.5125427351,"v":1884294.0254717893,"t":1731420000}
+{"o":12742.5125427351,"h":12764.2473392008,"l":12521.6863910374,"c":12579.752504661,"v":1394822.9916425087,"t":1731423600}
+{"o":12579.752504661,"h":12705.3533553442,"l":12352.7373700763,"c":12648.2898145936,"v":1511851.9036539597,"t":1731427200}
+{"o":12648.2898145936,"h":12733.3864610265,"l":12480.3446143932,"c":12532.6566691266,"v":1155088.7812683075,"t":1731430800}
+{"o":12532.6566691266,"h":12817.8061846294,"l":12494.3800092126,"c":12754.5822443069,"v":1057967.8076255152,"t":1731434400}
+{"o":12754.5822443069,"h":12893.5063233747,"l":12638.1881781378,"c":12753.9359862978,"v":1110672.6427872963,"t":1731438000}
+{"o":12753.9359862978,"h":12824.2934659329,"l":12625.2582164849,"c":12727.7700433712,"v":1130142.6020236209,"t":1731441600}
+{"o":12727.7700433712,"h":12772.2998038246,"l":12520.7921721413,"c":12721.1378164626,"v":1150739.4564565686,"t":1731445200}
+{"o":12721.1378164626,"h":12914.7045864614,"l":12563.4672505064,"c":12853.4227033806,"v":1109829.7669502667,"t":1731448800}
+{"o":12853.4227033806,"h":12855.4873780648,"l":12638.0716850723,"c":12654.0201376992,"v":1208007.8065036202,"t":1731452400}
+{"o":12654.0201376992,"h":12747.0190843025,"l":12574.0635743847,"c":12587.900301905,"v":1357878.034750812,"t":1731456000}
+{"o":12587.900301905,"h":12670.0887819703,"l":12338.3321575797,"c":12581.6780605689,"v":1334180.6745776078,"t":1731459600}
+{"o":12581.6780605689,"h":12600.3272532471,"l":12140.0531644191,"c":12397.6048141632,"v":1518818.8507256701,"t":1731463200}
+{"o":12397.6048141632,"h":12442.9769293508,"l":12147.6428397779,"c":12148.9131326308,"v":1811918.3046693164,"t":1731466800}
+{"o":12148.9131326308,"h":12298.6090623923,"l":12003.7038451456,"c":12274.5668278855,"v":1732764.6083559238,"t":1731470400}
+{"o":12274.5668278855,"h":12392.9750024803,"l":12190.003942011,"c":12230.7479010976,"v":1352117.3117227014,"t":1731474000}
+{"o":12230.7479010976,"h":12343.4507765524,"l":12061.0704052785,"c":12088.2493885495,"v":1087027.7329527121,"t":1731477600}
+{"o":12088.2493885495,"h":12300.9527013551,"l":12049.744367025,"c":12268.0496951507,"v":1039285.1733005129,"t":1731481200}
+{"o":12268.0496951507,"h":12391.2305203272,"l":12191.2459246587,"c":12304.6948854074,"v":1066744.5707950792,"t":1731484800}
+{"o":12304.6948854074,"h":12499.9858460437,"l":12266.5748837562,"c":12338.2136348532,"v":1566237.3220249061,"t":1731488400}
+{"o":12338.2136348532,"h":12461.819128279,"l":12216.5597195028,"c":12388.2595819145,"v":1478146.1652041839,"t":1731492000}
+{"o":12388.2595819145,"h":12523.857036063,"l":12311.0951797807,"c":12424.5935977039,"v":1246824.0337124036,"t":1731495600}
+{"o":12424.5935977039,"h":12468.3805538199,"l":12319.8849216614,"c":12410.1158527239,"v":1465766.3349470678,"t":1731499200}
+{"o":12410.1158527239,"h":12887.322623672,"l":12334.6263915444,"c":12726.4743161799,"v":2226094.9680156633,"t":1731502800}
+{"o":12726.4743161799,"h":12999.1719560765,"l":12522.1883684641,"c":12968.7671186406,"v":2125800.2760515488,"t":1731506400}
+{"o":12968.7671186406,"h":12992.6054774336,"l":12641.7209112434,"c":12951.1137712925,"v":2228931.1948583634,"t":1731510000}
+{"o":12951.1137712925,"h":13071.8976267306,"l":12721.8592551836,"c":12991.2827126249,"v":2354387.1222522538,"t":1731513600}
+{"o":12991.2827126249,"h":13184.5767150177,"l":12889.2978169898,"c":13093.112586407,"v":1936945.0447005681,"t":1731517200}
+{"o":13093.112586407,"h":13146.9406809316,"l":12959.027265789,"c":13123.983427029,"v":2004354.1713227036,"t":1731520800}
+{"o":13123.983427029,"h":13162.8302757399,"l":12571.0839588942,"c":12609.2353671288,"v":3018473.3853807962,"t":1731524400}
+{"o":12609.2353671288,"h":12812.283794932,"l":12447.8569369759,"c":12660.9457873656,"v":1885958.0147287485,"t":1731528000}
+{"o":12660.9457873656,"h":12672.2025408166,"l":12311.4965351185,"c":12553.9804814968,"v":1688721.9732054996,"t":1731531600}
+{"o":12553.9804814968,"h":12815.9953160716,"l":12523.651461149,"c":12733.5277809751,"v":1306306.7261998823,"t":1731535200}
+{"o":12733.5277809751,"h":12882.9164976308,"l":12671.5251405472,"c":12860.9883275777,"v":1294831.2236450145,"t":1731538800}
+{"o":12860.9883275777,"h":12894.6307788071,"l":12632.4746579966,"c":12745.7157319689,"v":1835906.1678407174,"t":1731542400}
+{"o":12745.7157319689,"h":12915.360406625,"l":12681.8706193085,"c":12915.360406625,"v":1831168.9752402091,"t":1731546000}
+{"o":12915.360406625,"h":12924.6786442218,"l":12742.9632744532,"c":12839.2453724295,"v":1696201.568789321,"t":1731549600}
+{"o":12839.2453724295,"h":13110.0144781878,"l":12715.2024621531,"c":13110.0144781878,"v":1896946.0682834212,"t":1731553200}
+{"o":13110.0144781878,"h":13161.3216063118,"l":12965.1449666809,"c":13148.9890794236,"v":1434509.7571506938,"t":1731556800}
+{"o":13148.9890794236,"h":13148.9890794236,"l":12981.7279656355,"c":13072.4183417262,"v":1596155.806449943,"t":1731560400}
+{"o":13072.4183417262,"h":13200.5313533145,"l":12898.9792204988,"c":12898.9792204988,"v":1520388.2364142691,"t":1731564000}
+{"o":12898.9792204988,"h":13083.0666758791,"l":12851.8934795646,"c":13035.8946147169,"v":1630634.188540672,"t":1731567600}
+{"o":13035.8946147169,"h":13197.1626378979,"l":13001.771373903,"c":13105.2676297744,"v":1479377.3015194875,"t":1731571200}
+{"o":13105.2676297744,"h":13307.5211291445,"l":13102.73983186,"c":13246.6095631605,"v":1560519.1353504087,"t":1731574800}
+{"o":13246.6095631605,"h":13269.1864365701,"l":12966.412924488,"c":12989.681609453,"v":1468864.6959199188,"t":1731578400}
+{"o":12989.681609453,"h":13017.8474346802,"l":12756.3290135402,"c":12909.3880482829,"v":1661345.6827888342,"t":1731582000}
+{"o":12909.3880482829,"h":12995.3894671722,"l":12850.3477975295,"c":12927.3805868034,"v":1318610.5888185105,"t":1731585600}
+{"o":12927.3805868034,"h":13015.6213156545,"l":12760.4156653422,"c":12801.2313007621,"v":1578115.2163876847,"t":1731589200}
+{"o":12801.2313007621,"h":13020.842861404,"l":12567.2127549745,"c":12576.3593829498,"v":1978923.8470596878,"t":1731592800}
+{"o":12576.3593829498,"h":12751.625302218,"l":12499.5424338011,"c":12582.8975041262,"v":1910256.8667522015,"t":1731596400}
+{"o":12582.8975041262,"h":12966.8515209327,"l":12534.3841552278,"c":12966.8515209327,"v":1744797.2802296297,"t":1731600000}
+{"o":12966.8515209327,"h":12966.9807447918,"l":12809.0329141487,"c":12859.053736542,"v":1534902.9982705172,"t":1731603600}
+{"o":12859.053736542,"h":12949.3384030472,"l":12781.2750178562,"c":12805.2394085678,"v":1477873.4990208675,"t":1731607200}
+{"o":12805.2394085678,"h":12912.867723144,"l":12800.7789117438,"c":12879.2796312947,"v":1481362.5113236993,"t":1731610800}
+{"o":12879.2796312947,"h":12879.2796312947,"l":12680.1563043543,"c":12762.7796547532,"v":1561218.7479317696,"t":1731614400}
+{"o":12762.7796547532,"h":12854.3261484829,"l":12663.6412358545,"c":12806.9525339788,"v":1558308.330308873,"t":1731618000}
+{"o":12806.9525339788,"h":12828.5030517932,"l":12546.2027421907,"c":12663.286983052,"v":1598556.228483245,"t":1731621600}
+{"o":12663.286983052,"h":12700.6415760031,"l":12345.0748314973,"c":12514.2865402031,"v":1891789.4368397042,"t":1731625200}
+{"o":12514.2865402031,"h":12716.7686060681,"l":12496.5306212801,"c":12533.7792717066,"v":1563889.5556217504,"t":1731628800}
+{"o":12533.7792717066,"h":12607.4260504193,"l":12442.9141541855,"c":12538.6455476482,"v":1466800.5873942843,"t":1731632400}
+{"o":12538.6455476482,"h":12582.0206733715,"l":12422.8716346663,"c":12555.2957034438,"v":1226429.8464110594,"t":1731636000}
+{"o":12555.2957034438,"h":12588.6071922738,"l":12477.5134985444,"c":12487.468637107,"v":1231741.8293328159,"t":1731639600}
+{"o":12487.468637107,"h":12492.0849720311,"l":12214.0884245436,"c":12290.7247695205,"v":1318550.1348410253,"t":1731643200}
+{"o":12290.7247695205,"h":12467.1089318811,"l":12243.259007753,"c":12460.3026093159,"v":1176894.8664787926,"t":1731646800}
+{"o":12460.3026093159,"h":12569.1330888586,"l":12460.0946510108,"c":12535.151002101,"v":1028124.5255534248,"t":1731650400}
+{"o":12535.151002101,"h":12584.6889758733,"l":12495.8873327936,"c":12495.8873327936,"v":1092390.1250938592,"t":1731654000}
+{"o":12495.8873327936,"h":12624.0468508926,"l":12415.3618074462,"c":12624.0468508926,"v":1251610.3167793108,"t":1731657600}
+{"o":12624.0468508926,"h":12750.2784363233,"l":12602.8241572014,"c":12722.4135696743,"v":1360046.8596777127,"t":1731661200}
+{"o":12722.4135696743,"h":12779.2419715379,"l":12685.2352273322,"c":12741.5225528828,"v":1163830.2545666487,"t":1731664800}
+{"o":12741.5225528828,"h":12765.7823916226,"l":12674.2275829038,"c":12752.6567179027,"v":1274968.6535727333,"t":1731668400}
+{"o":12752.6567179027,"h":12846.2400377671,"l":12707.6780180402,"c":12780.797204696,"v":1526370.6334988251,"t":1731672000}
+{"o":12780.797204696,"h":12836.9912098106,"l":12728.8681081749,"c":12824.8788976579,"v":1753700.2503508085,"t":1731675600}
+{"o":12824.8788976579,"h":12857.7740081697,"l":12552.8301748102,"c":12626.6763472781,"v":2141879.0855892347,"t":1731679200}
+{"o":12626.6763472781,"h":12626.6763472781,"l":12345.3897698655,"c":12429.8992100049,"v":2054566.7645274668,"t":1731682800}
+{"o":12429.8992100049,"h":12619.5373994733,"l":12423.5515339006,"c":12507.8827569997,"v":2203407.1496839272,"t":1731686400}
+{"o":12507.8827569997,"h":12691.5430034253,"l":12498.2633013964,"c":12589.1447276775,"v":1688066.8909570526,"t":1731690000}
+{"o":12589.1447276775,"h":12625.4441429604,"l":12479.8184401706,"c":12571.7357793428,"v":1584579.4121678164,"t":1731693600}
+{"o":12571.7357793428,"h":12753.1468437526,"l":12562.4963257206,"c":12682.0262858127,"v":1620882.7890195227,"t":1731697200}
+{"o":12682.0262858127,"h":12905.0354940062,"l":12676.2043911112,"c":12905.0354940062,"v":1444670.4435436286,"t":1731700800}
+{"o":12905.0354940062,"h":13105.7153222046,"l":12875.6758734576,"c":13076.0067415534,"v":1486425.2353712425,"t":1731704400}
+{"o":13076.0067415534,"h":13119.3854845015,"l":12996.2406875882,"c":13029.2615742104,"v":1415374.0169595783,"t":1731708000}
+{"o":13029.2615742104,"h":13163.0345321815,"l":13027.5698390883,"c":13049.094235813,"v":1467185.1411241316,"t":1731711600}
+{"o":13049.094235813,"h":13052.4948722942,"l":12894.3981506478,"c":12971.466844198,"v":1279869.690107685,"t":1731715200}
+{"o":12971.466844198,"h":13081.919237922,"l":12958.3850842383,"c":13052.4322170406,"v":1027561.0468083158,"t":1731718800}
+{"o":13052.4322170406,"h":13138.2088587124,"l":13030.234610828,"c":13069.3484344831,"v":1124240.7808721366,"t":1731722400}
+{"o":13069.3484344831,"h":13239.1080363232,"l":13065.2391070616,"c":13222.4008238524,"v":1090406.9482426711,"t":1731726000}
+{"o":13222.4008238524,"h":13250.5330418465,"l":13129.4486421663,"c":13136.4099514263,"v":1040444.7266830876,"t":1731729600}
+{"o":13136.4099514263,"h":13256.144971004,"l":13112.3544191915,"c":13204.1025435399,"v":885156.1070074671,"t":1731733200}
+{"o":13204.1025435399,"h":13204.1025435399,"l":13051.4275579164,"c":13065.8445482136,"v":1204065.494430196,"t":1731736800}
+{"o":13065.8445482136,"h":13152.4188107968,"l":13049.648570279,"c":13077.0177044234,"v":1104764.8894370161,"t":1731740400}
+{"o":13077.0177044234,"h":13120.027017548,"l":13024.073786982,"c":13095.4087467361,"v":1142269.5495158117,"t":1731744000}
+{"o":13095.4087467361,"h":13129.9014465059,"l":12989.7080250762,"c":12989.7080250762,"v":1179049.6107811292,"t":1731747600}
+{"o":12989.7080250762,"h":13086.51225773,"l":12980.7947311385,"c":13038.9917859513,"v":1216734.9167181749,"t":1731751200}
+{"o":13038.9917859513,"h":13074.8861457616,"l":12937.0492280318,"c":13074.8861457616,"v":1177055.5788995281,"t":1731754800}
+{"o":13074.8861457616,"h":13244.1471203927,"l":12917.9571329056,"c":13093.2892738204,"v":1648154.0158066044,"t":1731758400}
+{"o":13093.2892738204,"h":13210.1062950854,"l":13005.1015580844,"c":13014.3972315658,"v":1367365.6229081731,"t":1731762000}
+{"o":13014.3972315658,"h":13091.2266166659,"l":12938.0665737068,"c":12975.3018228387,"v":1415117.379621356,"t":1731765600}
+{"o":12975.3018228387,"h":12989.399685847,"l":12774.0635543101,"c":12846.9460440705,"v":1496498.5554460161,"t":1731769200}
+{"o":12846.9460440705,"h":12901.1436335688,"l":12750.1374332605,"c":12807.8981066537,"v":1357927.8536210663,"t":1731772800}
+{"o":12807.8981066537,"h":12917.7106702564,"l":12761.3410690668,"c":12873.8764898188,"v":1323270.8108442284,"t":1731776400}
+{"o":12873.8764898188,"h":12959.1778202708,"l":12847.4142755881,"c":12933.6922632131,"v":1461071.0247236949,"t":1731780000}
+{"o":12933.6922632131,"h":12962.4056184059,"l":12893.70631593,"c":12918.2273231791,"v":1225933.0114599096,"t":1731783600}
+{"o":12918.2273231791,"h":12958.505445471,"l":12829.5946916248,"c":12868.9696397831,"v":1272653.5585093817,"t":1731787200}
+{"o":12868.9696397831,"h":13009.0378439142,"l":12845.8703327197,"c":12956.1676884667,"v":1187604.7077016667,"t":1731790800}
+{"o":12956.1676884667,"h":12986.9995768965,"l":12798.0301335559,"c":12798.0301335559,"v":1152618.7266602172,"t":1731794400}
+{"o":12798.0301335559,"h":12918.1805409468,"l":12785.988537415,"c":12887.219510139,"v":1168851.909350649,"t":1731798000}
+{"o":12887.219510139,"h":13055.0428228752,"l":12877.2789556803,"c":13000.1478830048,"v":1229209.8517869166,"t":1731801600}
+{"o":13000.1478830048,"h":13110.0343359966,"l":12799.7650002407,"c":12908.3101650614,"v":1578407.1054954461,"t":1731805200}
+{"o":12908.3101650614,"h":12982.4222576724,"l":12671.7898833964,"c":12913.9220949066,"v":2043419.9841375847,"t":1731808800}
+{"o":12913.9220949066,"h":13227.4587069443,"l":12843.8059241645,"c":13217.6892275462,"v":1579721.8311365843,"t":1731812400}
+{"o":13217.6892275462,"h":14075.4714034089,"l":13217.4183176182,"c":14017.520301053,"v":2034823.3862728649,"t":1731816000}
+{"o":14017.520301053,"h":14285.8320636275,"l":13976.0104157273,"c":14120.012933498,"v":1553509.7896463561,"t":1731819600}
+{"o":14120.012933498,"h":14320.6648079019,"l":14069.1523258835,"c":14297.9914779751,"v":1456751.546495016,"t":1731823200}
+{"o":14297.9914779751,"h":14313.2025693426,"l":14121.0480585,"c":14160.2415334863,"v":1227201.4784584413,"t":1731826800}
+{"o":14160.2415334863,"h":14444.4652262852,"l":14159.7177173646,"c":14192.8387968709,"v":1429582.926504198,"t":1731830400}
+{"o":14192.8387968709,"h":14249.0378796559,"l":14073.0822655155,"c":14220.2905911311,"v":1403387.7610661737,"t":1731834000}
+{"o":14220.2905911311,"h":14391.8102743068,"l":14176.6742382606,"c":14352.2175973218,"v":1489597.3053079287,"t":1731837600}
+{"o":14352.2175973218,"h":14419.9951644889,"l":13995.137940977,"c":14025.5213894248,"v":1530663.8455551127,"t":1731841200}
+{"o":9613.7597897042,"h":9624.3911113984,"l":9545.4874440585,"c":9613.7597897042,"v":201342.8923174231,"t":1724644800}
+{"o":9613.7597897042,"h":9618.5263527642,"l":9523.0549279189,"c":9529.4430530644,"v":178743.4458716336,"t":1724648400}
+{"o":9529.4430530644,"h":9543.9799889857,"l":9459.8540270063,"c":9499.180342853,"v":312730.6907859324,"t":1724652000}
+{"o":9499.180342853,"h":9528.7467965688,"l":9458.2285053112,"c":9503.9481576319,"v":241081.3625809825,"t":1724655600}
+{"o":9503.9481576319,"h":9599.8861792933,"l":9487.7023964524,"c":9544.2667616168,"v":201840.8700603341,"t":1724659200}
+{"o":9544.2667616168,"h":9597.5534159555,"l":9466.6629187023,"c":9593.9242430159,"v":263608.3629433073,"t":1724662800}
+{"o":9593.9242430159,"h":9685.6498247789,"l":9578.1371319363,"c":9631.9853077605,"v":226676.0350666586,"t":1724666400}
+{"o":9631.9853077605,"h":9671.3411660517,"l":9567.2471047916,"c":9578.9212731833,"v":238084.6287677172,"t":1724670000}
+{"o":9578.9212731833,"h":9627.6954971364,"l":9478.0782135231,"c":9518.3841855425,"v":296608.2404038453,"t":1724673600}
+{"o":9518.3841855425,"h":9585.9906338197,"l":9491.8660187682,"c":9567.9238317224,"v":321771.4983759169,"t":1724677200}
+{"o":9567.9238317224,"h":9655.6534851057,"l":9273.8709966413,"c":9395.0081423822,"v":628144.549073454,"t":1724680800}
+{"o":9395.0081423822,"h":9454.6693946059,"l":9316.5425325261,"c":9415.721743386,"v":362356.5298499556,"t":1724684400}
+{"o":9415.721743386,"h":9461.2137992705,"l":9374.6146523723,"c":9423.3137764126,"v":267327.0445592905,"t":1724688000}
+{"o":9423.3137764126,"h":9434.8275422013,"l":9292.2715239777,"c":9402.9263477453,"v":469580.5236156543,"t":1724691600}
+{"o":9402.9263477453,"h":9517.7588973843,"l":9340.4825068941,"c":9490.5578350103,"v":453877.897631907,"t":1724695200}
+{"o":9490.5578350103,"h":9497.7346474474,"l":9411.7360257933,"c":9436.2995126243,"v":287824.1820618703,"t":1724698800}
+{"o":9436.2995126243,"h":9513.9092894179,"l":9399.9010423611,"c":9484.0672569029,"v":304577.9021505172,"t":1724702400}
+{"o":9484.0672569029,"h":9489.254175894,"l":9341.4869112981,"c":9410.4256539086,"v":359703.3522935493,"t":1724706000}
+{"o":9410.4256539086,"h":9454.1617715276,"l":9373.9700422435,"c":9402.7538498061,"v":265629.9245923416,"t":1724709600}
+{"o":9402.7538498061,"h":9452.8001287021,"l":9363.8315866287,"c":9383.871096665,"v":239186.2856274956,"t":1724713200}
+{"o":9383.871096665,"h":9452.2735980458,"l":9378.983286921,"c":9411.6058664177,"v":296936.8178408362,"t":1724716800}
+{"o":9411.6058664177,"h":9493.3305986489,"l":9404.3275727062,"c":9450.9675072492,"v":259450.2892614623,"t":1724720400}
+{"o":9450.9675072492,"h":9497.5114682594,"l":9437.3519119111,"c":9450.2375210898,"v":222876.1793643499,"t":1724724000}
+{"o":9450.2375210898,"h":9475.7367277917,"l":9401.3098353472,"c":9469.4577062039,"v":184021.7421276582,"t":1724727600}
+{"o":9469.4577062039,"h":9492.0585579784,"l":9438.5320383401,"c":9472.1023314248,"v":196005.9831847799,"t":1724731200}
+{"o":9472.1023314248,"h":9536.7845503669,"l":9466.6001684768,"c":9516.9185112536,"v":228783.3145348121,"t":1724734800}
+{"o":9516.9185112536,"h":9517.7863695266,"l":9410.0523351108,"c":9441.4796756805,"v":217242.4633151303,"t":1724738400}
+{"o":9441.4796756805,"h":9458.5890825058,"l":9374.8296060518,"c":9417.8129136122,"v":203718.2876265134,"t":1724742000}
+{"o":9417.8129136122,"h":9438.3237065886,"l":9356.5890588482,"c":9372.4638069535,"v":229319.0148500064,"t":1724745600}
+{"o":9372.4638069535,"h":9417.5743065411,"l":9326.9050964151,"c":9345.9470308547,"v":227705.9012430392,"t":1724749200}
+{"o":9345.9470308547,"h":9345.9470308547,"l":9162.9543393869,"c":9175.663710683,"v":348793.8773386792,"t":1724752800}
+{"o":9175.663710683,"h":9251.0576760023,"l":9156.7330441047,"c":9209.9607415713,"v":199508.0586800718,"t":1724756400}
+{"o":9209.9607415713,"h":9222.7709256296,"l":9120.3849535851,"c":9211.6017392266,"v":267115.4771116725,"t":1724760000}
+{"o":9211.6017392266,"h":9283.4174918992,"l":9163.6381551786,"c":9206.5575385421,"v":365378.6692820969,"t":1724763600}
+{"o":9206.5575385421,"h":9303.6868971923,"l":9156.1677483967,"c":9180.6011826037,"v":420388.8384040934,"t":1724767200}
+{"o":9180.6011826037,"h":9246.1528945785,"l":9145.3372082097,"c":9178.3496489277,"v":332161.0922364415,"t":1724770800}
+{"o":9178.3496489277,"h":9274.5306409773,"l":9150.2440713005,"c":9172.3481902833,"v":328533.8146282505,"t":1724774400}
+{"o":9172.3481902833,"h":9253.9255283167,"l":9162.6705750767,"c":9251.671128393,"v":205163.4185313783,"t":1724778000}
+{"o":9251.671128393,"h":9288.5916312533,"l":9214.156909041,"c":9278.7900317452,"v":267756.4439307522,"t":1724781600}
+{"o":9278.7900317452,"h":9285.3888024218,"l":9217.4956803679,"c":9252.7451009749,"v":216139.4573771671,"t":1724785200}
+{"o":9252.7451009749,"h":9260.0675041018,"l":9193.1822491728,"c":9197.7714161055,"v":188421.0671885833,"t":1724788800}
+{"o":9197.7714161055,"h":9208.9583197136,"l":8806.9788851661,"c":8912.4185985873,"v":664117.174399202,"t":1724792400}
+{"o":8912.4185985873,"h":8929.9260376149,"l":8590.3035365538,"c":8809.0784583928,"v":932371.2147016388,"t":1724796000}
+{"o":8809.0784583928,"h":8831.2994785694,"l":8741.1792535666,"c":8769.3261897336,"v":310878.5023381708,"t":1724799600}
+{"o":8769.3261897336,"h":8775.5777171251,"l":8682.102057722,"c":8717.376538734,"v":295602.4812391739,"t":1724803200}
+{"o":8717.376538734,"h":8791.1744588119,"l":8681.1723698084,"c":8774.9952975777,"v":261578.7066659431,"t":1724806800}
+{"o":8774.9952975777,"h":8779.6750559593,"l":8707.4584901113,"c":8767.3802230188,"v":250883.4116256402,"t":1724810400}
+{"o":8767.3802230188,"h":8859.1539768238,"l":8755.1463629265,"c":8850.285630975,"v":306897.3972948898,"t":1724814000}
+{"o":8850.285630975,"h":8858.3836760821,"l":8793.7746430864,"c":8802.8836047027,"v":199389.9117685769,"t":1724817600}
+{"o":8802.8836047027,"h":8887.2112636649,"l":8790.2285679708,"c":8804.3480131715,"v":251988.2978858013,"t":1724821200}
+{"o":8804.3480131715,"h":8811.0089885372,"l":8780.3253173775,"c":8789.9114562116,"v":159661.0456879042,"t":1724824800}
+{"o":8789.9114562116,"h":8804.2899939143,"l":8587.0381966404,"c":8597.3605825393,"v":344911.4413704812,"t":1724828400}
+{"o":8597.3605825393,"h":8706.8143899283,"l":8529.4429264333,"c":8662.8208829313,"v":323763.4862671291,"t":1724832000}
+{"o":8662.8208829313,"h":8840.9576370038,"l":8654.767375773,"c":8835.0292915273,"v":279487.0337600039,"t":1724835600}
+{"o":8835.0292915273,"h":8841.6448348972,"l":8756.9884971722,"c":8765.3644145281,"v":285381.4247193256,"t":1724839200}
+{"o":8765.3644145281,"h":8821.1045592867,"l":8751.9051956172,"c":8788.7097834301,"v":212937.6854868765,"t":1724842800}
+{"o":8788.7097834301,"h":8872.2544786698,"l":8778.0019281132,"c":8815.4054446294,"v":242828.0593508127,"t":1724846400}
+{"o":8815.4054446294,"h":8830.3141993488,"l":8668.0255908654,"c":8671.4024711223,"v":317933.904146669,"t":1724850000}
+{"o":8671.4024711223,"h":8771.555847827,"l":8596.745238819,"c":8654.4110493991,"v":419665.2784581839,"t":1724853600}
+{"o":8654.4110493991,"h":8654.4110493991,"l":8526.2140067699,"c":8606.8952267944,"v":415733.1836576694,"t":1724857200}
+{"o":8606.8952267944,"h":8610.5446593363,"l":8368.6330570001,"c":8537.1806057523,"v":656636.9058393226,"t":1724860800}
+{"o":8537.1806057523,"h":8562.537837374,"l":8459.0655471251,"c":8488.0201120095,"v":328601.2052796587,"t":1724864400}
+{"o":8488.0201120095,"h":8639.3251195119,"l":8478.0292389221,"c":8635.0404268724,"v":286459.6541805344,"t":1724868000}
+{"o":8635.0404268724,"h":8702.1411258481,"l":8582.7668310234,"c":8617.8617061081,"v":389798.7326316854,"t":1724871600}
+{"o":8617.8617061081,"h":8738.0982953714,"l":8553.4550173969,"c":8608.7185848055,"v":478550.0731387372,"t":1724875200}
+{"o":8608.7185848055,"h":8653.165249736,"l":8532.4359758538,"c":8546.1779728903,"v":302452.5828294641,"t":1724878800}
+{"o":8546.1779728903,"h":8571.9652482778,"l":8456.0711552418,"c":8568.3457295872,"v":304958.2506565077,"t":1724882400}
+{"o":8568.3457295872,"h":8616.5426369566,"l":8543.6610592117,"c":8597.3687825361,"v":185244.9282334874,"t":1724886000}
+{"o":8597.3687825361,"h":8660.0982149407,"l":8584.0780052507,"c":8619.1457413635,"v":241055.9668401738,"t":1724889600}
+{"o":8619.1457413635,"h":8650.3035880503,"l":8541.1783065658,"c":8568.1098104779,"v":241781.996538566,"t":1724893200}
+{"o":8568.1098104779,"h":8600.5791306235,"l":8537.691652402,"c":8594.6058172652,"v":179442.9123991026,"t":1724896800}
+{"o":8594.6058172652,"h":8609.2987032515,"l":8543.2177978082,"c":8556.0996991568,"v":159876.9723760239,"t":1724900400}
+{"o":8556.0996991568,"h":8590.8207595732,"l":8550.2718013487,"c":8569.20369833,"v":201904.3502704884,"t":1724904000}
+{"o":8569.20369833,"h":8620.7056469122,"l":8552.7289849101,"c":8614.9050935434,"v":204528.7793301389,"t":1724907600}
+{"o":8614.9050935434,"h":8680.2462083393,"l":8603.7540887328,"c":8644.5017496274,"v":240412.0295976212,"t":1724911200}
+{"o":8644.5017496274,"h":8661.013629287,"l":8629.6660165427,"c":8639.5897137307,"v":141627.5783849967,"t":1724914800}
+{"o":8639.5897137307,"h":8671.0619307605,"l":8623.8769716513,"c":8664.06550509,"v":184976.3052243324,"t":1724918400}
+{"o":8664.06550509,"h":8714.9612886781,"l":8653.1357801154,"c":8676.9578596362,"v":183634.6197412548,"t":1724922000}
+{"o":8676.9578596362,"h":8707.3877757349,"l":8655.9032517411,"c":8669.7654116051,"v":163309.1261548036,"t":1724925600}
+{"o":8669.7654116051,"h":8771.8220537984,"l":8667.2648622345,"c":8698.741202432,"v":261520.7737256405,"t":1724929200}
+{"o":8698.741202432,"h":8723.9851446723,"l":8671.8084078583,"c":8691.7655479157,"v":248883.1128355162,"t":1724932800}
+{"o":8691.7655479157,"h":8708.820772721,"l":8644.1284695405,"c":8691.3099188993,"v":272092.760206398,"t":1724936400}
+{"o":8691.3099188993,"h":8715.9797161513,"l":8646.8242251384,"c":8682.1657692059,"v":328313.2665932123,"t":1724940000}
+{"o":8682.1657692059,"h":8803.3703696021,"l":8677.7648289244,"c":8725.932122739,"v":367270.664500787,"t":1724943600}
+{"o":8725.932122739,"h":8770.736122911,"l":8586.5097585652,"c":8611.1723263849,"v":337258.0305645209,"t":1724947200}
+{"o":8611.1723263849,"h":8637.4885576455,"l":8576.7343605669,"c":8624.8414993729,"v":283220.4648643147,"t":1724950800}
+{"o":8624.8414993729,"h":8626.2537435044,"l":8309.0029300538,"c":8342.8645005774,"v":617764.2574366567,"t":1724954400}
+{"o":8342.8645005774,"h":8435.6282590942,"l":8229.2405570658,"c":8377.8342897896,"v":465108.4724845126,"t":1724958000}
+{"o":8377.8342897896,"h":8442.3375509179,"l":8315.447491006,"c":8373.1805915061,"v":276333.0195084587,"t":1724961600}
+{"o":8373.1805915061,"h":8375.0399551406,"l":8314.4062164265,"c":8320.5847243455,"v":268105.2642229809,"t":1724965200}
+{"o":8320.5847243455,"h":8366.4437946149,"l":8245.1988119226,"c":8347.6608645777,"v":280991.1905597745,"t":1724968800}
+{"o":8347.6608645777,"h":8381.1011780362,"l":8323.5122220875,"c":8360.7861157477,"v":193126.1043551592,"t":1724972400}
+{"o":8360.7861157477,"h":8426.5515940101,"l":8336.355644231,"c":8384.3970997985,"v":222614.237112982,"t":1724976000}
+{"o":8384.3970997985,"h":8405.1248103682,"l":8327.2710911106,"c":8355.5922574787,"v":183617.2585420298,"t":1724979600}
+{"o":8355.5922574787,"h":8370.7899295244,"l":8266.7749390963,"c":8312.6487981612,"v":240869.7024170815,"t":1724983200}
+{"o":8312.6487981612,"h":8314.4966176037,"l":8261.4498599078,"c":8284.0994604879,"v":198061.1974444937,"t":1724986800}
+{"o":8284.0994604879,"h":8353.1974155862,"l":8284.0994604879,"c":8309.3421712894,"v":191087.7533898417,"t":1724990400}
+{"o":8309.3421712894,"h":8313.8425077832,"l":8193.688788009,"c":8243.5190412798,"v":277367.9070622437,"t":1724994000}
+{"o":8243.5190412798,"h":8342.3526411417,"l":8206.8600319484,"c":8334.7595436477,"v":200172.2310933843,"t":1724997600}
+{"o":8334.7595436477,"h":8350.6818104671,"l":8299.284073132,"c":8301.2398689176,"v":160345.3551327318,"t":1725001200}
+{"o":8301.2398689176,"h":8354.7925147193,"l":8300.1345514203,"c":8329.3453412236,"v":162279.8267425291,"t":1725004800}
+{"o":8329.3453412236,"h":8363.1971986686,"l":8319.8466934965,"c":8348.6078086279,"v":170206.6993906202,"t":1725008400}
+{"o":8348.6078086279,"h":8361.0799496808,"l":8316.0048438406,"c":8328.8913736329,"v":148517.2774092304,"t":1725012000}
+{"o":8328.8913736329,"h":8342.8647808678,"l":8264.235239714,"c":8280.5835933521,"v":172247.3014001337,"t":1725015600}
+{"o":8280.5835933521,"h":8402.6869287695,"l":8270.5858179526,"c":8355.5470339074,"v":356528.733346588,"t":1725019200}
+{"o":8355.5470339074,"h":8395.1632373068,"l":8241.4509897589,"c":8348.9226530896,"v":313352.1022233748,"t":1725022800}
+{"o":8348.9226530896,"h":8383.0870910947,"l":8098.6627695373,"c":8107.4169656205,"v":476421.5657161726,"t":1725026400}
+{"o":8107.4169656205,"h":8113.5537401994,"l":7893.693411809,"c":7957.5748279435,"v":701521.9853823803,"t":1725030000}
+{"o":7957.5748279435,"h":8032.4763320483,"l":7890.8638173732,"c":7995.3698202202,"v":506126.8996001479,"t":1725033600}
+{"o":7995.3698202202,"h":8053.9263479208,"l":7959.3655560404,"c":8029.6738396762,"v":273680.7298396445,"t":1725037200}
+{"o":8029.6738396762,"h":8235.0350440377,"l":8023.7330294415,"c":8183.708396939,"v":401422.1593776923,"t":1725040800}
+{"o":8183.708396939,"h":8183.708396939,"l":8091.6999682947,"c":8119.2507503609,"v":288269.6811229417,"t":1725044400}
+{"o":8119.2507503609,"h":8156.8177880384,"l":8099.4231029438,"c":8144.6188610067,"v":218564.2994790306,"t":1725048000}
+{"o":8144.6188610067,"h":8182.2958027946,"l":8131.2140227036,"c":8148.553916876,"v":188955.3901568601,"t":1725051600}
+{"o":8148.553916876,"h":8239.5575106374,"l":8145.3722983497,"c":8220.2855601475,"v":280877.989382532,"t":1725055200}
+{"o":8220.2855601475,"h":8275.7541425873,"l":8215.9536105618,"c":8239.746370116,"v":223074.3877753684,"t":1725058800}
+{"o":8239.746370116,"h":8312.0706092039,"l":8232.2265661507,"c":8259.029026682,"v":204963.6777250324,"t":1725062400}
+{"o":8259.029026682,"h":8270.2863339416,"l":8232.8382805406,"c":8235.3658503276,"v":158118.4667990891,"t":1725066000}
+{"o":8235.3658503276,"h":8246.0408428788,"l":8210.6924506989,"c":8245.8164721013,"v":165489.6698633517,"t":1725069600}
+{"o":8245.8164721013,"h":8288.9543637493,"l":8237.1861818862,"c":8256.5280967372,"v":129181.6749132634,"t":1725073200}
+{"o":8256.5280967372,"h":8285.4758541734,"l":8252.0233587709,"c":8279.4297207265,"v":98951.3871288486,"t":1725076800}
+{"o":8279.4297207265,"h":8279.4297207265,"l":8218.7832695507,"c":8221.8775094308,"v":128294.9643528563,"t":1725080400}
+{"o":8221.8775094308,"h":8260.9610711482,"l":8204.165396147,"c":8237.7753897617,"v":109822.3134480957,"t":1725084000}
+{"o":8237.7753897617,"h":8250.3264517709,"l":8204.8804441181,"c":8218.5562183368,"v":110189.0069922142,"t":1725087600}
+{"o":8218.5562183368,"h":8231.6957302937,"l":8116.7454030011,"c":8119.0589082653,"v":143315.1150179802,"t":1725091200}
+{"o":8119.0589082653,"h":8166.2317156063,"l":8076.5189556029,"c":8157.1124389384,"v":133699.0297880617,"t":1725094800}
+{"o":8157.1124389384,"h":8210.5166849591,"l":8149.2639095149,"c":8188.4135323662,"v":121575.1286053257,"t":1725098400}
+{"o":8188.4135323662,"h":8202.7533178327,"l":8168.0135174176,"c":8181.4710792152,"v":102286.8397274385,"t":1725102000}
+{"o":8181.4710792152,"h":8198.0219108066,"l":8155.4670361085,"c":8174.7449137672,"v":112389.29514771,"t":1725105600}
+{"o":8174.7449137672,"h":8185.3779584231,"l":8108.3804226847,"c":8111.3725685861,"v":194378.2341298984,"t":1725109200}
+{"o":8111.3725685861,"h":8152.4751000782,"l":8096.2733387567,"c":8134.9813248407,"v":148160.6944362982,"t":1725112800}
+{"o":8134.9813248407,"h":8159.755301964,"l":8114.9526875378,"c":8155.1935441638,"v":124960.3525302911,"t":1725116400}
+{"o":8155.1935441638,"h":8162.247713812,"l":8100.4067939072,"c":8127.125108044,"v":136173.1117842361,"t":1725120000}
+{"o":8127.125108044,"h":8139.7766771402,"l":8056.8090811298,"c":8105.0918339772,"v":184324.8415233045,"t":1725123600}
+{"o":8105.0918339772,"h":8151.9744475156,"l":8079.3661642075,"c":8085.7198074684,"v":141310.7761448869,"t":1725127200}
+{"o":8085.7198074684,"h":8091.2830896094,"l":8037.1044973704,"c":8058.178161731,"v":124947.3546962879,"t":1725130800}
+{"o":8058.178161731,"h":8095.1522163433,"l":8030.1345562278,"c":8082.8087480484,"v":145544.7555329695,"t":1725134400}
+{"o":8082.8087480484,"h":8139.3921698551,"l":8066.3621521102,"c":8116.5138777408,"v":138845.0904385542,"t":1725138000}
+{"o":8116.5138777408,"h":8134.0040224195,"l":8080.4355234444,"c":8082.6517308783,"v":114574.3335907166,"t":1725141600}
+{"o":8082.6517308783,"h":8098.5515683718,"l":8052.5487715595,"c":8080.5465557903,"v":102323.3010783323,"t":1725145200}
+{"o":8080.5465557903,"h":8096.9543856865,"l":8059.3644548894,"c":8081.9281659278,"v":136536.2534633812,"t":1725148800}
+{"o":8081.9281659278,"h":8090.729455909,"l":7956.4253986424,"c":7976.9967854521,"v":219603.6189701036,"t":1725152400}
+{"o":7976.9967854521,"h":7998.7243514764,"l":7931.3317051593,"c":7998.2942085341,"v":246344.373999916,"t":1725156000}
+{"o":7998.2942085341,"h":8027.4669753264,"l":7982.4014471531,"c":8006.3806368912,"v":119618.3164628297,"t":1725159600}
+{"o":8006.3806368912,"h":8006.3806368912,"l":7961.1832030977,"c":7984.0692603227,"v":111361.2515855949,"t":1725163200}
+{"o":7984.0692603227,"h":7994.8230534321,"l":7824.1585121715,"c":7854.8066064679,"v":211295.6542968984,"t":1725166800}
+{"o":7854.8066064679,"h":7928.4555439693,"l":7850.4334746747,"c":7922.0321298217,"v":144869.0024147755,"t":1725170400}
+{"o":7922.0321298217,"h":7940.9167904325,"l":7885.1812972415,"c":7929.3329855955,"v":168141.8501566252,"t":1725174000}
+{"o":7929.3329855955,"h":7931.251900431,"l":7831.4686037404,"c":7842.9342149565,"v":162912.309172562,"t":1725177600}
+{"o":7842.9342149565,"h":7894.7436887363,"l":7816.3780794677,"c":7835.4614613145,"v":193402.5858656077,"t":1725181200}
+{"o":7835.4614613145,"h":7844.6950413106,"l":7776.7436543389,"c":7790.125032414,"v":182600.2974237347,"t":1725184800}
+{"o":7790.125032414,"h":7879.2892605177,"l":7773.6299714041,"c":7874.4325941687,"v":175363.4163016657,"t":1725188400}
+{"o":7874.4325941687,"h":7889.4596423965,"l":7814.7427403197,"c":7824.2641577779,"v":140097.812390915,"t":1725192000}
+{"o":7824.2641577779,"h":7860.2178648783,"l":7723.1063138727,"c":7854.6740051481,"v":218384.1903819178,"t":1725195600}
+{"o":7854.6740051481,"h":7919.5907538415,"l":7764.0522143503,"c":7872.5689237321,"v":391449.8589740403,"t":1725199200}
+{"o":7872.5689237321,"h":8049.6044876722,"l":7852.8131286244,"c":8017.6653639246,"v":373189.8066979314,"t":1725202800}
+{"o":8017.6653639246,"h":8044.1255725087,"l":7924.4725012481,"c":7940.9938571766,"v":233336.6076861095,"t":1725206400}
+{"o":7940.9938571766,"h":7972.9003942803,"l":7877.1848610417,"c":7920.8688134064,"v":204053.5981137351,"t":1725210000}
+{"o":7920.8688134064,"h":8076.569924616,"l":7907.7425784937,"c":8046.4205254055,"v":288482.1693340751,"t":1725213600}
+{"o":8046.4205254055,"h":8115.6171571585,"l":8014.2186786446,"c":8076.2973003997,"v":263467.5323078248,"t":1725217200}
+{"o":8076.2973003997,"h":8128.4541422633,"l":8027.2889263182,"c":8057.551643674,"v":356564.4816614072,"t":1725220800}
+{"o":8057.551643674,"h":8061.8918592662,"l":7947.3650616711,"c":7991.6308592071,"v":186902.9904059448,"t":1725224400}
+{"o":7991.6308592071,"h":7999.4765545849,"l":7641.6156766985,"c":7709.974627376,"v":423193.3165275977,"t":1725228000}
+{"o":7709.974627376,"h":7792.0208339716,"l":7610.6398873644,"c":7673.1068844909,"v":386787.0555146352,"t":1725231600}
+{"o":7673.1068844909,"h":7783.4761900107,"l":7660.442710998,"c":7739.2760187252,"v":284551.087086445,"t":1725235200}
+{"o":7739.2760187252,"h":7790.3608427657,"l":7710.7169088705,"c":7747.3399402149,"v":229222.9095858834,"t":1725238800}
+{"o":7747.3399402149,"h":7802.7331054213,"l":7670.6696740681,"c":7720.00896361,"v":227467.4384804949,"t":1725242400}
+{"o":7720.00896361,"h":7794.1295264681,"l":7715.9160710269,"c":7775.0834677865,"v":221636.1129759276,"t":1725246000}
+{"o":7775.0834677865,"h":7798.2104529023,"l":7601.7202191947,"c":7615.3214022357,"v":304002.550863226,"t":1725249600}
+{"o":7615.3214022357,"h":7760.983505342,"l":7611.8415858947,"c":7710.2812289406,"v":270891.4875732295,"t":1725253200}
+{"o":7710.2812289406,"h":7746.7147605861,"l":7662.1075582106,"c":7690.61092625,"v":175303.8105685173,"t":1725256800}
+{"o":7690.61092625,"h":7725.8338204281,"l":7575.5258907785,"c":7621.7592492426,"v":201888.140068463,"t":1725260400}
+{"o":7621.7592492426,"h":7798.9765847983,"l":7599.3719931585,"c":7756.4299257018,"v":303925.8544347477,"t":1725264000}
+{"o":7756.4299257018,"h":7871.0764821213,"l":7703.0134197233,"c":7863.35972681,"v":284082.3857654363,"t":1725267600}
+{"o":7863.35972681,"h":7937.3605918684,"l":7839.267777703,"c":7882.8579527173,"v":297929.3566224714,"t":1725271200}
+{"o":7882.8579527173,"h":7921.481829304,"l":7853.348537534,"c":7869.10159008,"v":187722.9532773389,"t":1725274800}
+{"o":7869.10159008,"h":7909.4261583365,"l":7842.3361906732,"c":7876.503674534,"v":179143.2245114598,"t":1725278400}
+{"o":7876.503674534,"h":7908.6421958472,"l":7805.7697508606,"c":7809.7500750831,"v":180743.7613174086,"t":1725282000}
+{"o":7809.7500750831,"h":7959.0758527077,"l":7764.5154842213,"c":7934.4811076833,"v":339335.4295929453,"t":1725285600}
+{"o":7934.4811076833,"h":7967.0145274105,"l":7902.8557166588,"c":7914.6018343353,"v":245910.2120606502,"t":1725289200}
+{"o":7914.6018343353,"h":7965.8815819641,"l":7865.6320746175,"c":7876.9994721924,"v":227228.7826338094,"t":1725292800}
+{"o":7876.9994721924,"h":7980.4781486213,"l":7876.9994721924,"c":7960.5579929143,"v":246984.099324296,"t":1725296400}
+{"o":7960.5579929143,"h":7993.0976707498,"l":7912.9989700783,"c":7958.1282622584,"v":202648.3480248898,"t":1725300000}
+{"o":7958.1282622584,"h":7973.2989677435,"l":7930.5452106935,"c":7943.2524992572,"v":151526.5296159398,"t":1725303600}
+{"o":7943.2524992572,"h":8059.8246943459,"l":7927.6837571933,"c":8040.7078832417,"v":268512.4725618073,"t":1725307200}
+{"o":8040.7078832417,"h":8066.6729578573,"l":7992.4882667581,"c":8012.3945390745,"v":274015.5960285415,"t":1725310800}
+{"o":8012.3945390745,"h":8056.9447461821,"l":8000.7110477049,"c":8050.3780267068,"v":214448.120225904,"t":1725314400}
+{"o":8050.3780267068,"h":8084.577045118,"l":8035.5250509703,"c":8055.5648194744,"v":175443.2451907448,"t":1725318000}
+{"o":8055.5648194744,"h":8073.0043590083,"l":8011.9299933694,"c":8064.2562353312,"v":197847.2446550337,"t":1725321600}
+{"o":8064.2562353312,"h":8091.5702201281,"l":8031.3618843652,"c":8088.6906961219,"v":212257.4622405466,"t":1725325200}
+{"o":8088.6906961219,"h":8205.0182253288,"l":8082.3792776362,"c":8107.8012670618,"v":349831.8499130214,"t":1725328800}
+{"o":8107.8012670618,"h":8134.2596693705,"l":8083.8659906643,"c":8092.6546011381,"v":225387.1912836342,"t":1725332400}
+{"o":8092.6546011381,"h":8114.917667684,"l":8033.4626053061,"c":8058.754327349,"v":292033.5288525484,"t":1725336000}
+{"o":8058.754327349,"h":8090.3200046471,"l":8030.8680422122,"c":8061.9918371984,"v":183440.486629285,"t":1725339600}
+{"o":8061.9918371984,"h":8062.4594836729,"l":7974.5580219489,"c":7981.4308572151,"v":194109.9707138769,"t":1725343200}
+{"o":7981.4308572151,"h":8050.7369473751,"l":7981.4308572151,"c":8036.1659598608,"v":154301.4333664629,"t":1725346800}
+{"o":8036.1659598608,"h":8039.1845637699,"l":7928.9088760098,"c":7955.047011911,"v":238681.3589739147,"t":1725350400}
+{"o":7955.047011911,"h":8002.9615741167,"l":7951.9965327595,"c":7975.4520650979,"v":180313.8220939339,"t":1725354000}
+{"o":7975.4520650979,"h":8025.4453905963,"l":7965.0240256174,"c":7995.1494715501,"v":161660.9301910314,"t":1725357600}
+{"o":7995.1494715501,"h":8031.9362427786,"l":7981.9583409665,"c":8021.3060862492,"v":164365.4058934411,"t":1725361200}
+{"o":8021.3060862492,"h":8092.5645997083,"l":8017.8039500873,"c":8028.1317109996,"v":228175.1270744653,"t":1725364800}
+{"o":8028.1317109996,"h":8046.502832414,"l":7833.5926731321,"c":7856.0910992544,"v":396734.5531670057,"t":1725368400}
+{"o":7856.0910992544,"h":7856.0910992544,"l":7765.9912140579,"c":7778.1389441546,"v":387104.314523902,"t":1725372000}
+{"o":7778.1389441546,"h":7807.4860920817,"l":7690.5908268473,"c":7744.8806980066,"v":340067.6032614152,"t":1725375600}
+{"o":7744.8806980066,"h":7795.9895307052,"l":7718.5631923547,"c":7758.9610653401,"v":272713.688047125,"t":1725379200}
+{"o":7758.9610653401,"h":7846.3144065192,"l":7753.1015590437,"c":7768.4649984479,"v":294176.0765472366,"t":1725382800}
+{"o":7768.4649984479,"h":7834.4131791937,"l":7746.5341084085,"c":7819.744740069,"v":264999.8493369815,"t":1725386400}
+{"o":7819.744740069,"h":7893.304066273,"l":7807.055386594,"c":7816.3546879866,"v":296569.3231865728,"t":1725390000}
+{"o":7816.3546879866,"h":7854.7341396797,"l":7766.1629251426,"c":7795.0127626192,"v":224466.2674593254,"t":1725393600}
+{"o":7795.0127626192,"h":7801.9927556424,"l":7720.1894277963,"c":7769.2350127134,"v":235676.2067839607,"t":1725397200}
+{"o":7769.2350127134,"h":7783.1908716951,"l":7725.2825377142,"c":7731.2498162443,"v":150230.8842043442,"t":1725400800}
+{"o":7731.2498162443,"h":7735.8928833861,"l":7590.2262154862,"c":7617.2337270811,"v":289048.6112963302,"t":1725404400}
+{"o":7617.2337270811,"h":7693.0191930977,"l":7407.4095576511,"c":7559.9534432758,"v":331939.2670049237,"t":1725408000}
+{"o":7559.9534432758,"h":7616.8122633748,"l":7317.7312630066,"c":7574.6405890866,"v":772107.1621778494,"t":1725411600}
+{"o":7574.6405890866,"h":7617.2436165036,"l":7535.8136517025,"c":7591.1828241037,"v":236512.5783862387,"t":1725415200}
+{"o":7591.1828241037,"h":7641.6022457372,"l":7585.9314240395,"c":7623.578061322,"v":176256.3300342019,"t":1725418800}
+{"o":7623.578061322,"h":7639.0314812423,"l":7576.70348427,"c":7631.7474556292,"v":160992.2527250842,"t":1725422400}
+{"o":7631.7474556292,"h":7631.7474556292,"l":7556.5564835884,"c":7569.6794293197,"v":178047.695886945,"t":1725426000}
+{"o":7569.6794293197,"h":7693.0976037272,"l":7569.6794293197,"c":7652.37963584,"v":248020.6951957129,"t":1725429600}
+{"o":7652.37963584,"h":7843.8688838203,"l":7649.4376881788,"c":7776.7189601177,"v":427378.527594533,"t":1725433200}
+{"o":7776.7189601177,"h":7803.4151204626,"l":7746.1446882625,"c":7756.9742811836,"v":205524.8535832846,"t":1725436800}
+{"o":7756.9742811836,"h":7803.972880279,"l":7734.2062050161,"c":7734.699437339,"v":178461.3411984285,"t":1725440400}
+{"o":7734.699437339,"h":7752.0650857353,"l":7668.396197421,"c":7673.5379968095,"v":224800.697525446,"t":1725444000}
+{"o":7673.5379968095,"h":7720.64751116,"l":7648.5417875621,"c":7671.6831634374,"v":185568.9569270866,"t":1725447600}
+{"o":7671.6831634374,"h":7735.2105200571,"l":7638.3413448651,"c":7680.2839048762,"v":261469.6485630382,"t":1725451200}
+{"o":7680.2839048762,"h":7728.8440607501,"l":7635.963458081,"c":7719.4926955497,"v":333901.7262350292,"t":1725454800}
+{"o":7719.4926955497,"h":7979.8727055565,"l":7679.2674308162,"c":7933.3774103088,"v":591857.2369418791,"t":1725458400}
+{"o":7933.3774103088,"h":8012.6819039361,"l":7867.5982803262,"c":7989.194547722,"v":528838.1024013595,"t":1725462000}
+{"o":7989.194547722,"h":8060.6414260031,"l":7922.1461311481,"c":7995.5010814789,"v":433040.4567183018,"t":1725465600}
+{"o":7995.5010814789,"h":8009.7266855226,"l":7916.676854031,"c":7917.619571044,"v":291244.1438508104,"t":1725469200}
+{"o":7917.619571044,"h":7972.5769435295,"l":7917.0064039271,"c":7942.4871565908,"v":248200.5149054419,"t":1725472800}
+{"o":7942.4871565908,"h":7992.2998531339,"l":7923.3488208274,"c":7955.1618214851,"v":209815.6753764614,"t":1725476400}
+{"o":7955.1618214851,"h":8007.5545575391,"l":7933.058050169,"c":7993.8131772198,"v":209812.9874320368,"t":1725480000}
+{"o":7993.8131772198,"h":8028.2063546042,"l":7976.1337088273,"c":8015.725819656,"v":166555.3466406138,"t":1725483600}
+{"o":8015.725819656,"h":8040.5422189507,"l":7968.2422154836,"c":8005.5006287086,"v":195530.3144261564,"t":1725487200}
+{"o":8005.5006287086,"h":8022.038013174,"l":7955.2676928877,"c":7974.5287908915,"v":169335.3006663184,"t":1725490800}
+{"o":7974.5287908915,"h":8023.2533273288,"l":7934.6339367517,"c":7934.8483306218,"v":185678.3488652094,"t":1725494400}
+{"o":7934.8483306218,"h":8016.7770796694,"l":7934.8483306218,"c":7990.2635021989,"v":184929.0377182137,"t":1725498000}
+{"o":7990.2635021989,"h":8008.9388581719,"l":7939.4108396643,"c":7945.6057373365,"v":232161.1214004747,"t":1725501600}
+{"o":7945.6057373365,"h":7945.6057373365,"l":7838.1969178425,"c":7857.2211071945,"v":276267.5257244815,"t":1725505200}
+{"o":7857.2211071945,"h":8015.251846724,"l":7840.0941095966,"c":7968.8697472306,"v":216115.6374068271,"t":1725508800}
+{"o":7968.8697472306,"h":7977.5923789078,"l":7892.5568311471,"c":7902.1180418443,"v":207456.4415068786,"t":1725512400}
+{"o":7902.1180418443,"h":7918.4537816987,"l":7811.4202192888,"c":7884.2786137428,"v":219559.7726306375,"t":1725516000}
+{"o":7884.2786137428,"h":7960.7285873754,"l":7878.9253157284,"c":7946.0956261791,"v":177757.6969019745,"t":1725519600}
+{"o":7946.0956261791,"h":7989.0939051682,"l":7901.208747697,"c":7925.673573543,"v":184674.1601660954,"t":1725523200}
+{"o":7925.673573543,"h":7931.8082108295,"l":7863.0418545461,"c":7896.1668013116,"v":175875.4565782938,"t":1725526800}
+{"o":7896.1668013116,"h":7927.1248464392,"l":7867.6178650311,"c":7913.0333701452,"v":193566.1377675202,"t":1725530400}
+{"o":7913.0333701452,"h":7950.6070545292,"l":7884.4938502328,"c":7930.8037613431,"v":161342.6396812512,"t":1725534000}
+{"o":7930.8037613431,"h":8007.0712847999,"l":7873.9504835382,"c":7962.7606123748,"v":335252.2805689762,"t":1725537600}
+{"o":7962.7606123748,"h":8054.9922459312,"l":7949.6329317234,"c":8031.8484188345,"v":418906.2230959071,"t":1725541200}
+{"o":8031.8484188345,"h":8082.5202561048,"l":7874.3877602266,"c":7874.7241435499,"v":500040.5888490643,"t":1725544800}
+{"o":7874.7241435499,"h":7901.3301737943,"l":7751.2056225458,"c":7797.6335008451,"v":495525.273237341,"t":1725548400}
+{"o":7797.6335008451,"h":7828.5768151557,"l":7728.5542328119,"c":7764.7847989686,"v":328091.7668309982,"t":1725552000}
+{"o":7764.7847989686,"h":7811.3506200313,"l":7739.105333696,"c":7805.6116340721,"v":294149.2542245902,"t":1725555600}
+{"o":7805.6116340721,"h":7827.2137032396,"l":7764.0164970937,"c":7794.4430807128,"v":258925.4594668331,"t":1725559200}
+{"o":7794.4430807128,"h":7798.8267509051,"l":7611.7569224691,"c":7666.5204425521,"v":458774.6534261316,"t":1725562800}
+{"o":7666.5204425521,"h":7701.7465355819,"l":7642.4911772589,"c":7660.3865540144,"v":211445.6724180126,"t":1725566400}
+{"o":7660.3865540144,"h":7741.4610941318,"l":7658.2971059511,"c":7728.3320915987,"v":224888.5414649491,"t":1725570000}
+{"o":7728.3320915987,"h":7752.6575131418,"l":7665.0564749268,"c":7734.1715336025,"v":170633.6190557472,"t":1725573600}
+{"o":7734.1715336025,"h":7744.342607156,"l":7704.5340051896,"c":7724.3539250598,"v":157147.0939653934,"t":1725577200}
+{"o":7724.3539250598,"h":7752.6625808996,"l":7678.5490314781,"c":7727.973901122,"v":201391.6076417428,"t":1725580800}
+{"o":7727.973901122,"h":7798.4628969286,"l":7687.0055598452,"c":7776.697004041,"v":198824.0212513252,"t":1725584400}
+{"o":7776.697004041,"h":7850.044281037,"l":7757.8934525605,"c":7834.7257257221,"v":208626.9282157581,"t":1725588000}
+{"o":7834.7257257221,"h":7854.0520242729,"l":7801.903682324,"c":7801.903682324,"v":196644.2428858639,"t":1725591600}
+{"o":7801.903682324,"h":7831.6975017719,"l":7783.1735913049,"c":7786.5774096484,"v":176144.466089377,"t":1725595200}
+{"o":7786.5774096484,"h":7802.501160533,"l":7733.122628652,"c":7774.4394470896,"v":177146.6021030113,"t":1725598800}
+{"o":7774.4394470896,"h":7786.5560707331,"l":7743.6094065104,"c":7775.3946157022,"v":146594.700971903,"t":1725602400}
+{"o":7775.3946157022,"h":7778.2297468961,"l":7538.4566846397,"c":7648.9478212904,"v":320684.6908232508,"t":1725606000}
+{"o":7648.9478212904,"h":7709.6682351648,"l":7641.0901461302,"c":7670.4464059195,"v":195281.9136681981,"t":1725609600}
+{"o":7670.4464059195,"h":7734.8669952816,"l":7659.5262862245,"c":7724.8916460895,"v":165099.2195181219,"t":1725613200}
+{"o":7724.8916460895,"h":7824.1930850801,"l":7722.4403420391,"c":7788.9221643228,"v":241406.3265738796,"t":1725616800}
+{"o":7788.9221643228,"h":7800.9408349721,"l":7749.1467185904,"c":7778.0221067644,"v":224644.6975370821,"t":1725620400}
+{"o":7778.0221067644,"h":8007.4350137843,"l":7744.4224004544,"c":7974.1512156948,"v":689284.7793380698,"t":1725624000}
+{"o":7974.1512156948,"h":8016.9672787576,"l":7773.947802688,"c":7815.5182424201,"v":607588.5099886861,"t":1725627600}
+{"o":7815.5182424201,"h":7815.5182424201,"l":7642.4432232371,"c":7704.7840662347,"v":761289.2009798093,"t":1725631200}
+{"o":7704.7840662347,"h":7759.2942315177,"l":7560.7642545604,"c":7643.4803697609,"v":647030.122692398,"t":1725634800}
+{"o":7643.4803697609,"h":7656.8466521545,"l":7474.3083493393,"c":7545.2225497007,"v":743754.5135983892,"t":1725638400}
+{"o":7545.2225497007,"h":7633.5161545385,"l":7487.9202322159,"c":7564.1194343552,"v":456469.5035278464,"t":1725642000}
+{"o":7564.1194343552,"h":7573.5264572191,"l":7443.2155799062,"c":7451.1752067279,"v":420597.5819353157,"t":1725645600}
+{"o":7451.1752067279,"h":7524.4561092527,"l":7382.4198310431,"c":7464.6496996751,"v":513617.0573390015,"t":1725649200}
+{"o":7464.6496996751,"h":7518.007625328,"l":7214.8160353679,"c":7236.64195349,"v":597033.3878421669,"t":1725652800}
+{"o":7236.64195349,"h":7445.2254693993,"l":7199.2272899868,"c":7445.2254693993,"v":491558.4582058577,"t":1725656400}
+{"o":7445.2254693993,"h":7485.3428029231,"l":7400.1903386228,"c":7444.1590696469,"v":223533.7796830661,"t":1725660000}
+{"o":7444.1590696469,"h":7477.766701315,"l":7435.6817370411,"c":7465.6078279597,"v":177450.0308287159,"t":1725663600}
+{"o":7465.6078279597,"h":7505.9781803245,"l":7451.8328288507,"c":7459.4268358224,"v":242338.312011453,"t":1725667200}
+{"o":7459.4268358224,"h":7474.9472793602,"l":7411.5060490007,"c":7435.1719402535,"v":173551.0454841083,"t":1725670800}
+{"o":7435.1719402535,"h":7486.6754916191,"l":7424.4876344781,"c":7469.6328691153,"v":149807.1690845586,"t":1725674400}
+{"o":7469.6328691153,"h":7490.4875382631,"l":7463.6921636556,"c":7472.5024432016,"v":132926.5739169037,"t":1725678000}
+{"o":7472.5024432016,"h":7535.0826181569,"l":7468.2417972992,"c":7532.2266441462,"v":174806.8652781088,"t":1725681600}
+{"o":7532.2266441462,"h":7597.9025934476,"l":7525.5740085718,"c":7577.1381627561,"v":208462.4717136263,"t":1725685200}
+{"o":7577.1381627561,"h":7610.3827499238,"l":7569.574834441,"c":7605.4931167542,"v":170702.9589239878,"t":1725688800}
+{"o":7605.4931167542,"h":7671.5623564929,"l":7588.4113386762,"c":7620.0339457203,"v":188628.1544298278,"t":1725692400}
+{"o":7620.0339457203,"h":7629.4747487424,"l":7573.9495711517,"c":7609.2137058725,"v":155234.7185874184,"t":1725696000}
+{"o":7609.2137058725,"h":7622.3726844777,"l":7570.4206458461,"c":7589.8872705138,"v":131144.8527102761,"t":1725699600}
+{"o":7589.8872705138,"h":7615.2632532658,"l":7576.4180523891,"c":7576.4180523891,"v":138952.3283851795,"t":1725703200}
+{"o":7576.4180523891,"h":7609.7952886823,"l":7566.3872885745,"c":7582.364257957,"v":131756.5514621427,"t":1725706800}
+{"o":7582.364257957,"h":7629.6369263236,"l":7582.364257957,"c":7606.2921554049,"v":137788.8125269149,"t":1725710400}
+{"o":7606.2921554049,"h":7629.6637334393,"l":7542.1794771191,"c":7589.0994926228,"v":197630.7420090898,"t":1725714000}
+{"o":7589.0994926228,"h":7638.8280232426,"l":7581.7484140124,"c":7635.4452996059,"v":189365.4355058092,"t":1725717600}
+{"o":7635.4452996059,"h":7730.7198516483,"l":7635.4452996059,"c":7693.3557824941,"v":303554.6714394465,"t":1725721200}
+{"o":7693.3557824941,"h":7713.7186974213,"l":7609.9619436638,"c":7614.3805239451,"v":235712.4921376554,"t":1725724800}
+{"o":7614.3805239451,"h":7640.4110681888,"l":7555.9348860607,"c":7572.4541577582,"v":251874.2328000955,"t":1725728400}
+{"o":7572.4541577582,"h":7638.6310837726,"l":7538.6585303582,"c":7617.2325946564,"v":239443.1946342151,"t":1725732000}
+{"o":7617.2325946564,"h":7694.1294038239,"l":7612.1483286148,"c":7662.4419689276,"v":179235.1429747448,"t":1725735600}
+{"o":7662.4419689276,"h":7669.637298632,"l":7600.961205683,"c":7600.961205683,"v":148698.2624546303,"t":1725739200}
+{"o":7600.961205683,"h":7635.0104224175,"l":7565.3152912431,"c":7576.782078356,"v":157688.4233727512,"t":1725742800}
+{"o":7576.782078356,"h":7600.4198578606,"l":7517.4019238695,"c":7569.7112989334,"v":140188.3531458019,"t":1725746400}
+{"o":7569.7112989334,"h":7633.5609983267,"l":7548.6952555621,"c":7625.9872242968,"v":120628.9644955001,"t":1725750000}
+{"o":7625.9872242968,"h":7639.679209597,"l":7576.7364573959,"c":7615.3641225765,"v":145089.4138526942,"t":1725753600}
+{"o":7615.3641225765,"h":7659.6797679328,"l":7612.3472578637,"c":7638.1904695909,"v":135864.6104294959,"t":1725757200}
+{"o":7638.1904695909,"h":7668.0696621298,"l":7635.6540578326,"c":7654.4468879329,"v":140906.4931004322,"t":1725760800}
+{"o":7654.4468879329,"h":7673.2837957441,"l":7632.0303186207,"c":7658.6138639164,"v":114435.3167427023,"t":1725764400}
+{"o":7658.6138639164,"h":7686.4458638832,"l":7646.111346168,"c":7670.706032243,"v":122300.4297936408,"t":1725768000}
+{"o":7670.706032243,"h":7671.4170627411,"l":7634.2227063488,"c":7634.2227063488,"v":151932.864270508,"t":1725771600}
+{"o":7634.2227063488,"h":7674.2621026101,"l":7633.9933727999,"c":7665.1452228998,"v":97262.8923331086,"t":1725775200}
+{"o":7665.1452228998,"h":7767.5993636261,"l":7661.6602178787,"c":7737.6583532628,"v":185635.1839738369,"t":1725778800}
+{"o":7737.6583532628,"h":7754.6582699607,"l":7712.9693399481,"c":7749.9876694458,"v":205235.9073819515,"t":1725782400}
+{"o":7749.9876694458,"h":7820.2396619217,"l":7741.6618347575,"c":7744.7418632602,"v":229940.4431226352,"t":1725786000}
+{"o":7744.7418632602,"h":7806.5864183163,"l":7741.1493659872,"c":7800.8719347142,"v":152555.0913289481,"t":1725789600}
+{"o":7800.8719347142,"h":7818.1396175503,"l":7762.9658341517,"c":7767.8972653879,"v":145156.6104756593,"t":1725793200}
+{"o":7767.8972653879,"h":7778.2488928473,"l":7680.9653721576,"c":7688.0631983364,"v":186226.9689496969,"t":1725796800}
+{"o":7688.0631983364,"h":7707.1793427418,"l":7661.948200541,"c":7701.8161062414,"v":174214.9205708065,"t":1725800400}
+{"o":7701.8161062414,"h":7711.229871265,"l":7619.5572924139,"c":7619.5572924139,"v":267760.5385935783,"t":1725804000}
+{"o":7619.5572924139,"h":7641.7032481367,"l":7560.8861736674,"c":7568.4222148637,"v":413552.1178711893,"t":1725807600}
+{"o":7568.4222148637,"h":7663.9042782844,"l":7561.62120407,"c":7627.814103068,"v":194214.1433530295,"t":1725811200}
+{"o":7627.814103068,"h":7721.0909346739,"l":7626.2154695967,"c":7717.5720869387,"v":177821.7498382688,"t":1725814800}
+{"o":7717.5720869387,"h":7723.2884722821,"l":7678.443791085,"c":7690.2114091259,"v":159974.8077660222,"t":1725818400}
+{"o":7690.2114091259,"h":7708.1941496694,"l":7667.2477181716,"c":7684.319376115,"v":125750.155758226,"t":1725822000}
+{"o":7684.319376115,"h":7698.9236260299,"l":7663.5915692199,"c":7690.383801555,"v":113718.6362915734,"t":1725825600}
+{"o":7690.383801555,"h":7755.791834199,"l":7689.5310935393,"c":7713.3399116943,"v":224806.9103791144,"t":1725829200}
+{"o":7713.3399116943,"h":7862.5983797191,"l":7687.9735417652,"c":7723.0158060375,"v":458074.4364602726,"t":1725832800}
+{"o":7723.0158060375,"h":7782.3526833913,"l":7714.5181943078,"c":7771.1256888216,"v":186827.9901580557,"t":1725836400}
+{"o":7771.1256888216,"h":7824.8912396958,"l":7713.6979109475,"c":7770.67155759,"v":237711.8027229914,"t":1725840000}
+{"o":7770.67155759,"h":7813.3902547071,"l":7717.386439761,"c":7752.10338607,"v":240884.363894411,"t":1725843600}
+{"o":7752.10338607,"h":7759.7502967409,"l":7665.5319593727,"c":7723.2152854291,"v":207363.4054712994,"t":1725847200}
+{"o":7723.2152854291,"h":7724.6755834514,"l":7639.7564928789,"c":7680.2077207422,"v":186432.2339621086,"t":1725850800}
+{"o":7680.2077207422,"h":7692.2412603643,"l":7637.8985054195,"c":7659.9672429951,"v":144779.4335337697,"t":1725854400}
+{"o":7659.9672429951,"h":7674.176226863,"l":7614.677674749,"c":7631.972832152,"v":147492.2165703296,"t":1725858000}
+{"o":7631.972832152,"h":7688.0536233126,"l":7624.0977324295,"c":7681.350251407,"v":192948.7364379416,"t":1725861600}
+{"o":7681.350251407,"h":7725.8007406885,"l":7655.390287961,"c":7722.7940265212,"v":155304.469691406,"t":1725865200}
+{"o":7722.7940265212,"h":7775.9674573574,"l":7715.112836602,"c":7758.2721746697,"v":220094.9876828039,"t":1725868800}
+{"o":7758.2721746697,"h":7821.823500098,"l":7722.3544780345,"c":7732.6101309238,"v":217559.3321110111,"t":1725872400}
+{"o":7732.6101309238,"h":7785.6751870698,"l":7715.8718899075,"c":7754.3700322607,"v":160050.6662580176,"t":1725876000}
+{"o":7754.3700322607,"h":7761.4346279835,"l":7714.6939741465,"c":7728.2384854221,"v":141374.1276354945,"t":1725879600}
+{"o":7728.2384854221,"h":7733.2910446834,"l":7674.7186650849,"c":7720.6947381912,"v":218634.2252763072,"t":1725883200}
+{"o":7720.6947381912,"h":7776.0168359628,"l":7684.6465334398,"c":7748.1208054346,"v":305371.1500797975,"t":1725886800}
+{"o":7748.1208054346,"h":7770.8188728521,"l":7583.4247294523,"c":7595.9207098568,"v":393420.4133109785,"t":1725890400}
+{"o":7595.9207098568,"h":7682.4356892895,"l":7583.2505823492,"c":7666.8737085349,"v":302793.2921680178,"t":1725894000}
+{"o":7666.8737085349,"h":7989.6655660326,"l":7659.0726534687,"c":7922.603165057,"v":597800.1766407893,"t":1725897600}
+{"o":7922.603165057,"h":7994.3700660484,"l":7911.1416154068,"c":7934.923829106,"v":418424.8881588798,"t":1725901200}
+{"o":7934.923829106,"h":7970.8680039838,"l":7898.2046746998,"c":7955.4714604627,"v":325733.2226680632,"t":1725904800}
+{"o":7955.4714604627,"h":8072.9407445548,"l":7945.1720420385,"c":8062.1744173194,"v":302585.4968113154,"t":1725908400}
+{"o":8062.1744173194,"h":8079.8795224992,"l":7986.9011523504,"c":8044.2136883086,"v":238238.8899630564,"t":1725912000}
+{"o":8044.2136883086,"h":8184.7188679068,"l":8030.8068902595,"c":8069.8944133704,"v":450851.0750149552,"t":1725915600}
+{"o":8069.8944133704,"h":8102.7752911137,"l":7999.6330578672,"c":8027.8922527058,"v":264428.5748337018,"t":1725919200}
+{"o":8027.8922527058,"h":8076.6476349449,"l":8000.7855967474,"c":8065.551811797,"v":203292.7272472529,"t":1725922800}
+{"o":8065.551811797,"h":8074.9152869721,"l":7969.4176402579,"c":8003.626169597,"v":228050.8271902757,"t":1725926400}
+{"o":8003.626169597,"h":8013.423329344,"l":7939.6398435993,"c":7961.0315723457,"v":170648.3816425484,"t":1725930000}
+{"o":7961.0315723457,"h":7976.9866687133,"l":7930.9640821103,"c":7967.095935441,"v":142503.3633821438,"t":1725933600}
+{"o":7967.095935441,"h":7972.9729302162,"l":7929.6106249825,"c":7936.9730994402,"v":164505.4714066435,"t":1725937200}
+{"o":7936.9730994402,"h":7972.6310887534,"l":7914.1711326203,"c":7938.7769482931,"v":139165.1587189773,"t":1725940800}
+{"o":7938.7769482931,"h":8036.7664204817,"l":7933.963423369,"c":8036.7664204817,"v":137031.1351079172,"t":1725944400}
+{"o":8036.7664204817,"h":8036.7664204817,"l":7986.7796343476,"c":7996.7930857464,"v":130590.4792469997,"t":1725948000}
+{"o":7996.7930857464,"h":8078.3310225464,"l":7984.5297042053,"c":8060.975813078,"v":211931.4582776662,"t":1725951600}
+{"o":8060.975813078,"h":8091.3065856576,"l":8026.1885418634,"c":8040.9643919624,"v":188871.3057701277,"t":1725955200}
+{"o":8040.9643919624,"h":8062.0979242627,"l":8015.6487338573,"c":8033.0498832874,"v":140905.4297334446,"t":1725958800}
+{"o":8033.0498832874,"h":8070.8542730534,"l":8004.7271298209,"c":8057.1652088436,"v":158212.887044141,"t":1725962400}
+{"o":8057.1652088436,"h":8084.1582227785,"l":8037.1906239345,"c":8074.9879213669,"v":143989.5409905726,"t":1725966000}
+{"o":8074.9879213669,"h":8095.7195637315,"l":8020.6549287699,"c":8026.1092638088,"v":161867.2566240852,"t":1725969600}
+{"o":8026.1092638088,"h":8032.4885129005,"l":7963.3088706812,"c":8004.6037420239,"v":262307.9623229972,"t":1725973200}
+{"o":8004.6037420239,"h":8121.6382739863,"l":7984.6334614615,"c":8069.3874392701,"v":416014.9123261567,"t":1725976800}
+{"o":8069.3874392701,"h":8141.8757226847,"l":8011.7813875532,"c":8012.5966181623,"v":335025.6301627868,"t":1725980400}
+{"o":8012.5966181623,"h":8054.8026306104,"l":7987.9817554172,"c":8029.1457039795,"v":272478.8081728939,"t":1725984000}
+{"o":8029.1457039795,"h":8175.5106781377,"l":8023.4057029268,"c":8108.2588041869,"v":290920.1887632928,"t":1725987600}
+{"o":8108.2588041869,"h":8239.0445305722,"l":8108.2588041869,"c":8169.8024421119,"v":452325.159942274,"t":1725991200}
+{"o":8169.8024421119,"h":8181.3359422357,"l":8110.4219863579,"c":8160.8305788348,"v":300495.3610257755,"t":1725994800}
+{"o":8160.8305788348,"h":8217.6824162528,"l":8104.0621505629,"c":8104.0621505629,"v":226899.0797622633,"t":1725998400}
+{"o":8104.0621505629,"h":8126.5016934232,"l":8072.5877789763,"c":8085.4778828844,"v":212761.2550429197,"t":1726002000}
+{"o":8085.4778828844,"h":8128.0757826271,"l":8070.8430422888,"c":8120.4729738632,"v":183203.9706351627,"t":1726005600}
+{"o":8120.4729738632,"h":8127.9607105683,"l":8084.5589194917,"c":8098.9386697695,"v":127371.6546466446,"t":1726009200}
+{"o":8098.9386697695,"h":8115.663467018,"l":8069.7829637671,"c":8094.8492299132,"v":168429.4148273269,"t":1726012800}
+{"o":8094.8492299132,"h":8098.5569814725,"l":7960.4093310269,"c":7967.9061858466,"v":350636.9981925945,"t":1726016400}
+{"o":7967.9061858466,"h":8028.2082321084,"l":7963.8064422576,"c":8001.1391543129,"v":230395.3373639913,"t":1726020000}
+{"o":8001.1391543129,"h":8007.5206548864,"l":7961.6239551106,"c":7977.9407724217,"v":183862.0234499697,"t":1726023600}
+{"o":7977.9407724217,"h":7977.9407724217,"l":7856.9022648891,"c":7897.5069113311,"v":253433.7510678228,"t":1726027200}
+{"o":7897.5069113311,"h":7900.1065785905,"l":7830.216318387,"c":7843.456137069,"v":198616.730863292,"t":1726030800}
+{"o":7843.456137069,"h":7897.6475894486,"l":7827.6843570064,"c":7861.0252385109,"v":200653.4967744415,"t":1726034400}
+{"o":7861.0252385109,"h":7914.9997938908,"l":7855.1133738835,"c":7907.6539619569,"v":222606.6338980932,"t":1726038000}
+{"o":7907.6539619569,"h":7908.2761508033,"l":7818.09629418,"c":7841.1554337929,"v":232699.851057678,"t":1726041600}
+{"o":7841.1554337929,"h":7868.2109218722,"l":7830.8834340051,"c":7853.2689762864,"v":176371.2395895969,"t":1726045200}
+{"o":7853.2689762864,"h":7853.4452761577,"l":7716.8329896552,"c":7820.4157628325,"v":212215.8923052072,"t":1726048800}
+{"o":7820.4157628325,"h":7894.4038785007,"l":7820.4157628325,"c":7875.7540296813,"v":198168.1580729503,"t":1726052400}
+{"o":7875.7540296813,"h":7921.8084536668,"l":7806.357004121,"c":7882.4366542942,"v":437343.3913382379,"t":1726056000}
+{"o":7882.4366542942,"h":7961.8523821616,"l":7719.2080189143,"c":7740.2666400641,"v":469500.683231767,"t":1726059600}
+{"o":7740.2666400641,"h":7767.6039107419,"l":7655.3844757296,"c":7741.7720335657,"v":418482.1629191647,"t":1726063200}
+{"o":7741.7720335657,"h":7903.5378390894,"l":7708.5512267721,"c":7831.7746370656,"v":420611.3106857092,"t":1726066800}
+{"o":7831.7746370656,"h":7910.3610432293,"l":7826.8850598539,"c":7882.6820860803,"v":369151.894232168,"t":1726070400}
+{"o":7882.6820860803,"h":7970.1999328009,"l":7877.8942148301,"c":7946.7167322198,"v":370802.8983885383,"t":1726074000}
+{"o":7946.7167322198,"h":7976.3921634167,"l":7850.4673642887,"c":7898.7271221676,"v":348959.0978488189,"t":1726077600}
+{"o":7898.7271221676,"h":7938.6969310103,"l":7862.8547627567,"c":7926.2428930286,"v":259495.1670045564,"t":1726081200}
+{"o":7926.2428930286,"h":7949.8247681635,"l":7903.3813233857,"c":7919.0088917385,"v":178478.2374739196,"t":1726084800}
+{"o":7919.0088917385,"h":7937.6666927521,"l":7883.3402688926,"c":7904.9680160865,"v":195155.8767896203,"t":1726088400}
+{"o":7904.9680160865,"h":7918.8029062591,"l":7891.5884824968,"c":7914.7339752825,"v":142207.5669397383,"t":1726092000}
+{"o":7914.7339752825,"h":7933.6751353442,"l":7897.1372239733,"c":7909.1926043853,"v":136235.57556541,"t":1726095600}
+{"o":7909.1926043853,"h":8018.2192340221,"l":7905.3062109366,"c":7979.038637984,"v":279132.8217027213,"t":1726099200}
+{"o":7979.038637984,"h":8054.7208253601,"l":7979.038637984,"c":8049.6439195662,"v":199534.191630509,"t":1726102800}
+{"o":8049.6439195662,"h":8123.999510747,"l":8043.5854812487,"c":8087.8535717713,"v":290602.9410845812,"t":1726106400}
+{"o":8087.8535717713,"h":8122.8422710586,"l":8066.8441036098,"c":8101.4606011326,"v":218257.6450491501,"t":1726110000}
+{"o":8101.4606011326,"h":8137.2611382692,"l":8066.8073831849,"c":8077.0283303051,"v":172942.0614684772,"t":1726113600}
+{"o":8077.0283303051,"h":8092.9990281699,"l":8032.0507536388,"c":8058.359899906,"v":188145.7738826401,"t":1726117200}
+{"o":8058.359899906,"h":8146.5638886194,"l":8021.5693866922,"c":8037.6736060304,"v":140877.2275762291,"t":1726120800}
+{"o":8037.6736060304,"h":8076.1882427228,"l":8028.7885167327,"c":8058.5817820048,"v":190729.8539249298,"t":1726124400}
+{"o":8058.5817820048,"h":8086.1220775136,"l":8047.8678325083,"c":8058.347457432,"v":199870.5235510459,"t":1726128000}
+{"o":8058.347457432,"h":8065.5687335747,"l":8025.1285581693,"c":8027.8029856714,"v":149555.9811559028,"t":1726131600}
+{"o":8027.8029856714,"h":8051.5226009991,"l":8015.26109564,"c":8021.6267665155,"v":155475.9989465339,"t":1726135200}
+{"o":8021.6267665155,"h":8064.9545347988,"l":8016.0073293817,"c":8048.0939547009,"v":183626.5663226683,"t":1726138800}
+{"o":8048.0939547009,"h":8073.9231982581,"l":8005.3730009449,"c":8010.6306671543,"v":217428.3968575495,"t":1726142400}
+{"o":8010.6306671543,"h":8066.7957945073,"l":7997.4840331782,"c":8030.8380554196,"v":244075.9338869908,"t":1726146000}
+{"o":8030.8380554196,"h":8170.1043086511,"l":8018.6135371708,"c":8021.7954977098,"v":332624.2322912511,"t":1726149600}
+{"o":8021.7954977098,"h":8091.8192540428,"l":7966.3344305179,"c":7972.9511929621,"v":334927.3191461908,"t":1726153200}
+{"o":7972.9511929621,"h":8051.8078661405,"l":7970.1266585176,"c":8045.0221732864,"v":263569.7573722643,"t":1726156800}
+{"o":8045.0221732864,"h":8090.481925849,"l":8028.3216602553,"c":8081.5991666006,"v":263495.039782047,"t":1726160400}
+{"o":8081.5991666006,"h":8104.5071158203,"l":8040.8260306771,"c":8070.3390548997,"v":231969.3794504216,"t":1726164000}
+{"o":8070.3390548997,"h":8107.1796309887,"l":8062.310730826,"c":8102.3260213166,"v":215255.3059054115,"t":1726167600}
+{"o":8102.3260213166,"h":8134.723956609,"l":8066.0494323152,"c":8110.5745230681,"v":341141.1693413353,"t":1726171200}
+{"o":8110.5745230681,"h":8146.101287754,"l":8075.1443413101,"c":8092.5742927883,"v":233512.8173453693,"t":1726174800}
+{"o":8092.5742927883,"h":8181.3959748351,"l":8089.9349463302,"c":8143.7619975509,"v":181752.5441599523,"t":1726178400}
+{"o":8143.7619975509,"h":8148.826331708,"l":8115.0197731525,"c":8122.8583388911,"v":271277.4963686602,"t":1726182000}
+{"o":8122.8583388911,"h":8133.8116465473,"l":8086.0174725341,"c":8093.3068998553,"v":205942.5265550921,"t":1726185600}
+{"o":8093.3068998553,"h":8098.8150452194,"l":8023.1939538991,"c":8051.9352875645,"v":172261.0238767859,"t":1726189200}
+{"o":8051.9352875645,"h":8062.1833234984,"l":8023.6297178472,"c":8044.0728447848,"v":305031.6070637134,"t":1726192800}
+{"o":8044.0728447848,"h":8059.1426951594,"l":8023.0376051199,"c":8026.2574940949,"v":216988.1385362249,"t":1726196400}
+{"o":8026.2574940949,"h":8048.9738373028,"l":8009.6226636743,"c":8019.5312686997,"v":135614.1314733503,"t":1726200000}
+{"o":8019.5312686997,"h":8052.4976663707,"l":8017.8123733157,"c":8045.9281473658,"v":121364.8982238639,"t":1726203600}
+{"o":8045.9281473658,"h":8046.1408488679,"l":7988.5191349164,"c":7988.5191349164,"v":108662.4907696084,"t":1726207200}
+{"o":7988.5191349164,"h":8039.047706734,"l":7986.2282276838,"c":8034.8560730878,"v":166688.6325360663,"t":1726210800}
+{"o":8034.8560730878,"h":8041.9673845512,"l":7990.5160920651,"c":7994.2415021625,"v":134731.6784194162,"t":1726214400}
+{"o":7994.2415021625,"h":8025.5888886394,"l":7978.5484439235,"c":7980.1020753941,"v":117495.2072185087,"t":1726218000}
+{"o":7980.1020753941,"h":8022.4827447419,"l":7952.4540013571,"c":8009.578470355,"v":186158.8024173953,"t":1726221600}
+{"o":8009.578470355,"h":8010.6390239568,"l":7913.1063872105,"c":7916.4813609053,"v":238407.4290762743,"t":1726225200}
+{"o":7916.4813609053,"h":7932.6274838679,"l":7862.0409000394,"c":7910.2448275533,"v":306002.3815916363,"t":1726228800}
+{"o":7910.2448275533,"h":7931.5803855865,"l":7872.6928852473,"c":7921.953311962,"v":253606.9941584246,"t":1726232400}
+{"o":7921.953311962,"h":7994.6610680101,"l":7884.305859442,"c":7993.4280110635,"v":317845.0742200256,"t":1726236000}
+{"o":7993.4280110635,"h":8200.7676317457,"l":7986.370219927,"c":8158.6676542682,"v":497271.2868932154,"t":1726239600}
+{"o":8158.6676542682,"h":8234.5060671883,"l":8120.0430025911,"c":8149.4704843735,"v":412954.3567465808,"t":1726243200}
+{"o":8149.4704843735,"h":8225.095514874,"l":8147.0114183872,"c":8193.0420534368,"v":431680.7859865758,"t":1726246800}
+{"o":8193.0420534368,"h":8254.9807225334,"l":8168.4916665088,"c":8226.9805887659,"v":363961.6510879403,"t":1726250400}
+{"o":8226.9805887659,"h":8259.1334149453,"l":8215.392500186,"c":8246.3578801983,"v":249605.4223254656,"t":1726254000}
+{"o":8246.3578801983,"h":8295.0409679383,"l":8239.7604138054,"c":8256.3878264424,"v":238742.1986372287,"t":1726257600}
+{"o":8256.3878264424,"h":8342.809976617,"l":8215.9530307009,"c":8295.9301592468,"v":289445.4708698008,"t":1726261200}
+{"o":8295.9301592468,"h":8355.1283298831,"l":8295.9301592468,"c":8326.5400991024,"v":219574.6004400766,"t":1726264800}
+{"o":8326.5400991024,"h":8332.2121518481,"l":8266.6636722209,"c":8305.6421540991,"v":159863.1418179718,"t":1726268400}
+{"o":8305.6421540991,"h":8327.2406310776,"l":8274.2097179706,"c":8278.682894503,"v":167058.9142810543,"t":1726272000}
+{"o":8278.682894503,"h":8339.9174742295,"l":8276.4385651241,"c":8316.6931401987,"v":167756.0247486947,"t":1726275600}
+{"o":8316.6931401987,"h":8342.0202654684,"l":8297.2444886093,"c":8299.2810035418,"v":153504.2777177598,"t":1726279200}
+{"o":8299.2810035418,"h":8400.8719659118,"l":8298.2089957088,"c":8330.7195365258,"v":258734.6243218334,"t":1726282800}
+{"o":8330.7195365258,"h":8337.6912786987,"l":8306.1807802666,"c":8306.780314456,"v":198826.8153864821,"t":1726286400}
+{"o":8306.780314456,"h":8322.2421485251,"l":8241.1931334191,"c":8245.4400104232,"v":126791.1123483359,"t":1726290000}
+{"o":8245.4400104232,"h":8261.3758319992,"l":8212.0062380172,"c":8239.0445024665,"v":210204.687566551,"t":1726293600}
+{"o":8239.0445024665,"h":8243.3879953943,"l":8208.2800074945,"c":8212.762461185,"v":156725.4208668536,"t":1726297200}
+{"o":8212.762461185,"h":8219.6376075471,"l":8162.7431674452,"c":8184.0967654121,"v":157860.105580588,"t":1726300800}
+{"o":8184.0967654121,"h":8213.9682485309,"l":8175.7978244062,"c":8213.9041051499,"v":193650.3655466883,"t":1726304400}
+{"o":8213.9041051499,"h":8213.9041051499,"l":8173.2943167039,"c":8190.6911068373,"v":126873.159541982,"t":1726308000}
+{"o":8190.6911068373,"h":8191.1153885196,"l":8151.4478888092,"c":8174.031653829,"v":154917.2888450786,"t":1726311600}
+{"o":8174.031653829,"h":8204.1350128693,"l":8157.7367455934,"c":8187.6751025147,"v":156860.8645062686,"t":1726315200}
+{"o":8187.6751025147,"h":8198.6115369763,"l":8161.6290336644,"c":8194.1230387619,"v":133745.8841003228,"t":1726318800}
+{"o":8194.1230387619,"h":8251.5780250501,"l":8175.7364291247,"c":8235.7469531521,"v":205354.3332920098,"t":1726322400}
+{"o":8235.7469531521,"h":8238.8927156389,"l":8187.564624089,"c":8205.2797109508,"v":138816.3714849187,"t":1726326000}
+{"o":8205.2797109508,"h":8236.3014315301,"l":8195.2754172213,"c":8207.8870852712,"v":158433.7502446096,"t":1726329600}
+{"o":8207.8870852712,"h":8207.8870852712,"l":8174.7224437584,"c":8179.7797703875,"v":135780.8304739521,"t":1726333200}
+{"o":8179.7797703875,"h":8188.2941983196,"l":8103.1684801616,"c":8179.0646110008,"v":281069.8845752418,"t":1726336800}
+{"o":8179.0646110008,"h":8179.98867345,"l":8151.6117936502,"c":8156.2747036016,"v":157849.9677602375,"t":1726340400}
+{"o":8156.2747036016,"h":8199.3381170483,"l":8156.1504453224,"c":8182.306719447,"v":140244.2159986218,"t":1726344000}
+{"o":8182.306719447,"h":8200.2218785381,"l":8174.0889826429,"c":8181.9807052756,"v":123887.6939127582,"t":1726347600}
+{"o":8181.9807052756,"h":8203.0065031229,"l":8168.9061808262,"c":8191.7664525369,"v":118570.4267101809,"t":1726351200}
+{"o":8191.7664525369,"h":8203.470465825,"l":8180.2105948047,"c":8192.9044705219,"v":91117.0877350486,"t":1726354800}
+{"o":8192.9044705219,"h":8228.1156180337,"l":8184.4780562515,"c":8212.023767158,"v":120429.7383535318,"t":1726358400}
+{"o":8212.023767158,"h":8235.8717090081,"l":8196.4040132546,"c":8232.2884962456,"v":114895.25992305,"t":1726362000}
+{"o":8232.2884962456,"h":8238.6741317376,"l":8205.3046883583,"c":8226.1325821978,"v":106082.2899555712,"t":1726365600}
+{"o":8226.1325821978,"h":8232.707160499,"l":8207.052994641,"c":8207.9014134633,"v":179818.6978585089,"t":1726369200}
+{"o":8207.9014134633,"h":8217.4109403068,"l":8177.424918788,"c":8182.3964949409,"v":177886.8360099096,"t":1726372800}
+{"o":8182.3964949409,"h":8202.3955854349,"l":8170.1857163201,"c":8188.2100759491,"v":119520.3512123508,"t":1726376400}
+{"o":8188.2100759491,"h":8210.0728698441,"l":8187.8660206226,"c":8208.4213524485,"v":115085.7144038277,"t":1726380000}
+{"o":8208.4213524485,"h":8208.6170838668,"l":8177.2061596515,"c":8191.0185388473,"v":129028.8347209313,"t":1726383600}
+{"o":8191.0185388473,"h":8192.6682719481,"l":8157.9871294489,"c":8167.5894223685,"v":120380.1654577664,"t":1726387200}
+{"o":8167.5894223685,"h":8173.3320900644,"l":8142.8298367641,"c":8149.6080325699,"v":107395.5927527637,"t":1726390800}
+{"o":8149.6080325699,"h":8155.3696946451,"l":8115.250426513,"c":8121.2604793208,"v":127552.0661264978,"t":1726394400}
+{"o":8121.2604793208,"h":8121.2604793208,"l":8074.291452667,"c":8100.0148356361,"v":129296.5078984824,"t":1726398000}
+{"o":8100.0148356361,"h":8118.5755224484,"l":8068.3012504722,"c":8118.1834745666,"v":139812.4945283573,"t":1726401600}
+{"o":8118.1834745666,"h":8146.977792992,"l":8093.9740940489,"c":8108.4358697624,"v":185078.7544837756,"t":1726405200}
+{"o":8108.4358697624,"h":8121.7553962163,"l":8041.2228727717,"c":8108.674361301,"v":201543.9039750882,"t":1726408800}
+{"o":8108.674361301,"h":8121.0712390881,"l":8081.7675856155,"c":8105.9003643974,"v":181680.0890867099,"t":1726412400}
+{"o":8105.9003643974,"h":8112.3696751615,"l":7987.9082631518,"c":7994.3525573907,"v":194749.6460990772,"t":1726416000}
+{"o":7994.3525573907,"h":8013.0846691513,"l":7939.0640726196,"c":7968.078400103,"v":245861.3701418894,"t":1726419600}
+{"o":7968.078400103,"h":8027.1320399626,"l":7958.4223616604,"c":7984.3505567088,"v":238923.0353319829,"t":1726423200}
+{"o":7984.3505567088,"h":8014.4299599073,"l":7968.0406328361,"c":7969.6926738584,"v":159267.2445005095,"t":1726426800}
+{"o":7969.6926738584,"h":7974.0738691179,"l":7931.2260346618,"c":7951.8870364492,"v":173305.9597272024,"t":1726430400}
+{"o":7951.8870364492,"h":7952.379541914,"l":7799.5760951455,"c":7889.1771684912,"v":235851.7220119238,"t":1726434000}
+{"o":7889.1771684912,"h":7891.2357738604,"l":7834.8942053002,"c":7875.8830214267,"v":263279.4607485381,"t":1726437600}
+{"o":7875.8830214267,"h":7902.5713873843,"l":7788.2948696211,"c":7845.9600926168,"v":358380.4886476855,"t":1726441200}
+{"o":7845.9600926168,"h":7871.5635090853,"l":7815.6887411243,"c":7829.4089394484,"v":250328.2300135151,"t":1726444800}
+{"o":7829.4089394484,"h":7829.4089394484,"l":7749.3465803186,"c":7773.4809861889,"v":263242.5573614484,"t":1726448400}
+{"o":7773.4809861889,"h":7792.5851337469,"l":7718.3317670661,"c":7741.8275998189,"v":246638.9255781804,"t":1726452000}
+{"o":7741.8275998189,"h":7804.98306766,"l":7736.7654588809,"c":7801.6238641611,"v":173870.374296064,"t":1726455600}
+{"o":7801.6238641611,"h":7823.4968203244,"l":7794.9886455529,"c":7801.3685538383,"v":167028.2434551456,"t":1726459200}
+{"o":7801.3685538383,"h":7843.8583530995,"l":7797.8741536899,"c":7839.8106698394,"v":120692.9498848935,"t":1726462800}
+{"o":7839.8106698394,"h":7853.9489306154,"l":7786.7739076205,"c":7798.5707293145,"v":164128.1711495065,"t":1726466400}
+{"o":7798.5707293145,"h":7845.2853449428,"l":7791.7335372782,"c":7836.2043085141,"v":160828.2365007734,"t":1726470000}
+{"o":7836.2043085141,"h":7904.9467424822,"l":7827.4048433237,"c":7866.0066214101,"v":210503.340531968,"t":1726473600}
+{"o":7866.0066214101,"h":7899.9221012263,"l":7812.7514807635,"c":7813.2842135451,"v":193292.6003813595,"t":1726477200}
+{"o":7813.2842135451,"h":7898.8770044805,"l":7801.8186242882,"c":7881.7041048766,"v":206455.1446307283,"t":1726480800}
+{"o":7881.7041048766,"h":7894.9206422615,"l":7864.2857504434,"c":7874.2936284432,"v":153202.5868734833,"t":1726484400}
+{"o":7874.2936284432,"h":7900.3864121567,"l":7850.3161033762,"c":7861.8996069429,"v":199565.8349054621,"t":1726488000}
+{"o":7861.8996069429,"h":7895.3191696695,"l":7829.8032459547,"c":7889.9671392107,"v":261177.7853359559,"t":1726491600}
+{"o":7889.9671392107,"h":7902.4737347506,"l":7760.2187758446,"c":7786.0729201232,"v":342762.04087725,"t":1726495200}
+{"o":7786.0729201232,"h":7878.8346004653,"l":7765.3939720883,"c":7848.5533762051,"v":272257.7096796842,"t":1726498800}
+{"o":7848.5533762051,"h":7863.7884672907,"l":7788.6390831777,"c":7789.0740651484,"v":226695.5116590723,"t":1726502400}
+{"o":7789.0740651484,"h":7867.8265357431,"l":7698.1341049225,"c":7849.9313931892,"v":398777.359540655,"t":1726506000}
+{"o":7849.9313931892,"h":7855.4071422296,"l":7760.959813377,"c":7793.3219114682,"v":213642.3776397597,"t":1726509600}
+{"o":7793.3219114682,"h":7840.7586844079,"l":7774.650178496,"c":7828.2394096246,"v":197558.0281360758,"t":1726513200}
+{"o":7828.2394096246,"h":7856.2788080826,"l":7767.4564358658,"c":7767.4564358658,"v":189648.1790076921,"t":1726516800}
+{"o":7767.4564358658,"h":7849.9385613004,"l":7759.1665597135,"c":7849.9385613004,"v":181240.0605444126,"t":1726520400}
+{"o":7849.9385613004,"h":7851.4785095068,"l":7788.1440083619,"c":7800.4507142907,"v":130640.0107419986,"t":1726524000}
+{"o":7800.4507142907,"h":7879.9519693061,"l":7800.4507142907,"c":7852.1579467744,"v":143205.1496871476,"t":1726527600}
+{"o":7852.1579467744,"h":7879.5667628135,"l":7804.0773201618,"c":7806.7945004484,"v":171874.2407408855,"t":1726531200}
+{"o":7806.7945004484,"h":7834.0861920915,"l":7782.1873609219,"c":7793.9801038203,"v":176024.2505118261,"t":1726534800}
+{"o":7793.9801038203,"h":7851.9106432769,"l":7774.1405533633,"c":7810.4842166228,"v":211914.508280452,"t":1726538400}
+{"o":7810.4842166228,"h":7848.8899191913,"l":7804.941427831,"c":7830.1769566391,"v":136529.0188325139,"t":1726542000}
+{"o":7830.1769566391,"h":7851.8187368356,"l":7805.9676140885,"c":7840.5487183418,"v":117626.9156377493,"t":1726545600}
+{"o":7840.5487183418,"h":7932.6895835413,"l":7839.4547105143,"c":7916.0893829677,"v":168165.3408579489,"t":1726549200}
+{"o":7916.0893829677,"h":7922.9489738708,"l":7879.4497558676,"c":7882.1033179133,"v":170387.1225181049,"t":1726552800}
+{"o":7882.1033179133,"h":7907.5971518611,"l":7874.5575816387,"c":7896.8192658124,"v":178300.1584873454,"t":1726556400}
+{"o":7896.8192658124,"h":7930.655407138,"l":7896.8192658124,"c":7909.2888605777,"v":148708.7373733557,"t":1726560000}
+{"o":7909.2888605777,"h":7929.9019266641,"l":7866.4661637055,"c":7912.8206795517,"v":172136.5607817299,"t":1726563600}
+{"o":7912.8206795517,"h":7962.2691240038,"l":7897.972763169,"c":7926.4687441828,"v":194385.8190794266,"t":1726567200}
+{"o":7926.4687441828,"h":7948.5661956144,"l":7871.4477867052,"c":7875.4205321072,"v":182562.1202249324,"t":1726570800}
+{"o":7875.4205321072,"h":7911.6723738847,"l":7850.6425658231,"c":7904.3089139317,"v":200104.7534031752,"t":1726574400}
+{"o":7904.3089139317,"h":7922.9317521951,"l":7819.6350025063,"c":7833.6276950033,"v":259591.0241771087,"t":1726578000}
+{"o":7833.6276950033,"h":8054.4848925995,"l":7822.5116448642,"c":7972.7878020213,"v":533496.8475926628,"t":1726581600}
+{"o":7972.7878020213,"h":8134.9732451734,"l":7969.7757440684,"c":8040.6466713041,"v":403459.2337985967,"t":1726585200}
+{"o":8040.6466713041,"h":8058.1156098455,"l":7887.1447551702,"c":7906.5298302667,"v":396492.5567521174,"t":1726588800}
+{"o":7906.5298302667,"h":7983.3975067498,"l":7893.4308341197,"c":7951.9386720106,"v":274097.504193137,"t":1726592400}
+{"o":7951.9386720106,"h":7970.5698645822,"l":7883.3165803528,"c":7912.2402113093,"v":220867.0654095718,"t":1726596000}
+{"o":7912.2402113093,"h":7931.3717974505,"l":7827.325711016,"c":7894.3425306629,"v":262626.5499834783,"t":1726599600}
+{"o":7894.3425306629,"h":7921.8480332799,"l":7869.3922020216,"c":7880.6568427737,"v":235274.754596961,"t":1726603200}
+{"o":7880.6568427737,"h":7926.4282164968,"l":7879.952544151,"c":7913.820777094,"v":176031.7632991266,"t":1726606800}
+{"o":7913.820777094,"h":7913.820777094,"l":7863.6796403979,"c":7865.8879546002,"v":172363.1512523709,"t":1726610400}
+{"o":7865.8879546002,"h":7865.8879546002,"l":7833.8489400344,"c":7855.9733208713,"v":153981.0640129454,"t":1726614000}
+{"o":7855.9733208713,"h":7860.7135275837,"l":7777.526228624,"c":7841.1857377383,"v":199114.3924569913,"t":1726617600}
+{"o":7841.1857377383,"h":7859.7960506462,"l":7803.9537464531,"c":7818.4417783919,"v":182273.8558090432,"t":1726621200}
+{"o":7818.4417783919,"h":7864.7536975172,"l":7809.8074892254,"c":7864.7536975172,"v":156953.7797863383,"t":1726624800}
+{"o":7864.7536975172,"h":7892.2884028182,"l":7860.8310695749,"c":7863.2907034944,"v":198515.4870375804,"t":1726628400}
+{"o":7863.2907034944,"h":7873.0612520854,"l":7799.6283201608,"c":7829.226923239,"v":188683.45898218,"t":1726632000}
+{"o":7829.226923239,"h":7833.4365422294,"l":7800.1812189392,"c":7823.0940266412,"v":132508.1143815232,"t":1726635600}
+{"o":7823.0940266412,"h":7845.526843126,"l":7762.8195488506,"c":7838.7031720784,"v":432249.5560864453,"t":1726639200}
+{"o":7838.7031720784,"h":7854.8432160959,"l":7831.2942418833,"c":7842.7172344559,"v":219916.6379055518,"t":1726642800}
+{"o":7842.7172344559,"h":7842.9366204517,"l":7799.0351668832,"c":7807.321964918,"v":162009.8183089346,"t":1726646400}
+{"o":7807.321964918,"h":7812.0757347663,"l":7715.5703356354,"c":7715.7597096181,"v":215417.1549786046,"t":1726650000}
+{"o":7715.7597096181,"h":7737.7700397701,"l":7647.972652603,"c":7728.1353224914,"v":245898.0244750025,"t":1726653600}
+{"o":7728.1353224914,"h":7756.042359762,"l":7709.7813902726,"c":7727.9731446859,"v":156527.1711323459,"t":1726657200}
+{"o":7727.9731446859,"h":7766.0222088689,"l":7690.1603438007,"c":7759.2492817029,"v":169218.1328662102,"t":1726660800}
+{"o":7759.2492817029,"h":7782.9074797217,"l":7656.4481268703,"c":7684.1655532741,"v":232157.5485407336,"t":1726664400}
+{"o":7684.1655532741,"h":7698.4640498426,"l":7630.4873806601,"c":7641.9000181196,"v":256174.856608539,"t":1726668000}
+{"o":7641.9000181196,"h":7673.0511639393,"l":7589.4129279178,"c":7624.40450812,"v":295017.3605263049,"t":1726671600}
+{"o":7624.40450812,"h":7704.2652664989,"l":7598.0011964161,"c":7693.3607962253,"v":251788.6877377928,"t":1726675200}
+{"o":7693.3607962253,"h":7748.1051529915,"l":7634.8145091791,"c":7716.829315853,"v":247171.4682963306,"t":1726678800}
+{"o":7716.829315853,"h":7945.7906524602,"l":7701.2066755325,"c":7845.4863055381,"v":993510.9764993534,"t":1726682400}
+{"o":7845.4863055381,"h":7845.4863055381,"l":7702.399768427,"c":7728.7421861902,"v":535892.0569924222,"t":1726686000}
+{"o":7728.7421861902,"h":7817.0681651341,"l":7672.9957370963,"c":7810.7447600329,"v":256481.159444409,"t":1726689600}
+{"o":7810.7447600329,"h":7863.8071725659,"l":7790.6204391619,"c":7834.5729690465,"v":232783.7605334833,"t":1726693200}
+{"o":7834.5729690465,"h":7864.8734446811,"l":7808.5495208536,"c":7847.7903681933,"v":201442.2670821541,"t":1726696800}
+{"o":7847.7903681933,"h":8028.1231694926,"l":7847.7903681933,"c":8019.961082104,"v":345527.1565681928,"t":1726700400}
+{"o":8019.961082104,"h":8149.5777711992,"l":8018.2419573893,"c":8105.4473136952,"v":548462.5987034597,"t":1726704000}
+{"o":8105.4473136952,"h":8126.2537649166,"l":8046.7918689081,"c":8091.2756882247,"v":323216.0302961641,"t":1726707600}
+{"o":8091.2756882247,"h":8200.9665648682,"l":8063.9018945325,"c":8191.4887271852,"v":278775.09025552,"t":1726711200}
+{"o":8191.4887271852,"h":8280.6704301552,"l":8191.395957013,"c":8243.8299915043,"v":311620.2038055358,"t":1726714800}
+{"o":8243.8299915043,"h":8308.7018271284,"l":8226.9750525021,"c":8295.7458237432,"v":239445.4341559461,"t":1726718400}
+{"o":8295.7458237432,"h":8317.2097808921,"l":8254.5338923671,"c":8263.8347108295,"v":232125.0225249619,"t":1726722000}
+{"o":8263.8347108295,"h":8338.1091059999,"l":8217.5106745051,"c":8270.340200047,"v":310408.8262425197,"t":1726725600}
+{"o":8270.340200047,"h":8299.0497524991,"l":8250.3641354602,"c":8273.9483046253,"v":275019.5575998524,"t":1726729200}
+{"o":8273.9483046253,"h":8304.8504650259,"l":8264.2544286563,"c":8266.0629501966,"v":254643.6004329732,"t":1726732800}
+{"o":8266.0629501966,"h":8312.152397459,"l":8256.1693057619,"c":8280.8257978747,"v":259666.2577653449,"t":1726736400}
+{"o":8280.8257978747,"h":8328.8947815516,"l":8268.8597724283,"c":8276.6019636869,"v":283366.4305906915,"t":1726740000}
+{"o":8276.6019636869,"h":8340.2308359465,"l":8273.0240383018,"c":8330.4491683987,"v":296504.5081963822,"t":1726743600}
+{"o":8330.4491683987,"h":8414.3959750387,"l":8309.2664390959,"c":8395.9078119794,"v":496591.2926453676,"t":1726747200}
+{"o":8395.9078119794,"h":8465.1552952617,"l":8366.4567133508,"c":8390.1024253814,"v":384029.2703477412,"t":1726750800}
+{"o":8390.1024253814,"h":8477.4508749734,"l":8388.4839265478,"c":8416.7507161148,"v":388409.0319423664,"t":1726754400}
+{"o":8416.7507161148,"h":8542.6854761701,"l":8404.0182635704,"c":8539.5694603751,"v":334530.0560778732,"t":1726758000}
+{"o":8539.5694603751,"h":8623.9060222721,"l":8510.049136158,"c":8558.0721170195,"v":400744.8295770093,"t":1726761600}
+{"o":8558.0721170195,"h":8588.8117537537,"l":8515.0160872762,"c":8549.5002153917,"v":290006.9059075207,"t":1726765200}
+{"o":8549.5002153917,"h":8609.9558055813,"l":8546.2590036161,"c":8581.3766470477,"v":287715.716358386,"t":1726768800}
+{"o":8581.3766470477,"h":8601.7164004205,"l":8538.6813889007,"c":8542.1499253265,"v":247078.6545042784,"t":1726772400}
+{"o":8542.1499253265,"h":8589.3079208253,"l":8534.5463777006,"c":8580.0225469796,"v":218542.6962845103,"t":1726776000}
+{"o":8580.0225469796,"h":8584.1567946867,"l":8460.3295923102,"c":8465.0165862523,"v":218973.8373564253,"t":1726779600}
+{"o":8465.0165862523,"h":8529.13501619,"l":8427.0153300394,"c":8505.6794794172,"v":256071.7755424831,"t":1726783200}
+{"o":8505.6794794172,"h":8538.8406252217,"l":8488.5219732783,"c":8530.3435433265,"v":236375.5192392594,"t":1726786800}
+{"o":8530.3435433265,"h":8568.2995339512,"l":8463.0363171335,"c":8467.9209002884,"v":267174.7953040479,"t":1726790400}
+{"o":8467.9209002884,"h":8511.8419286201,"l":8430.3277028546,"c":8487.9304699359,"v":225974.2590435936,"t":1726794000}
+{"o":8487.9304699359,"h":8510.581608312,"l":8431.2905516228,"c":8506.8029559924,"v":197149.8609919136,"t":1726797600}
+{"o":8506.8029559924,"h":8636.8786860343,"l":8499.1877947453,"c":8636.8786860343,"v":255247.502098117,"t":1726801200}
+{"o":8636.8786860343,"h":8884.5289129851,"l":8625.3634058682,"c":8846.3135118156,"v":534472.2159187,"t":1726804800}
+{"o":8846.3135118156,"h":8957.6412930627,"l":8794.8542692176,"c":8858.8864161261,"v":359048.1288982479,"t":1726808400}
+{"o":8858.8864161261,"h":9099.0785338116,"l":8821.921430677,"c":9043.8700933481,"v":408759.0274285384,"t":1726812000}
+{"o":9043.8700933481,"h":9048.4959519799,"l":8930.4160130652,"c":9018.7586612504,"v":366784.6640161547,"t":1726815600}
+{"o":9018.7586612504,"h":9098.9658854848,"l":8953.2781159591,"c":9005.2931551897,"v":579761.0398800228,"t":1726819200}
+{"o":9005.2931551897,"h":9064.9818755701,"l":8988.5320705708,"c":9017.2104194261,"v":238573.141606812,"t":1726822800}
+{"o":9017.2104194261,"h":9065.8329024502,"l":8970.267839587,"c":9052.2004565999,"v":248161.074281353,"t":1726826400}
+{"o":9052.2004565999,"h":9056.7422120677,"l":8961.4042809955,"c":8990.8418667678,"v":278571.1957013346,"t":1726830000}
+{"o":8990.8418667678,"h":9026.6931662669,"l":8939.6766245903,"c":8982.9396092018,"v":256980.4353673847,"t":1726833600}
+{"o":8982.9396092018,"h":8994.257806163,"l":8756.6133506563,"c":8792.5885706,"v":425973.1703595301,"t":1726837200}
+{"o":8792.5885706,"h":8913.4940734292,"l":8710.2812565828,"c":8826.183789347,"v":418557.722809366,"t":1726840800}
+{"o":8826.183789347,"h":8881.9277466896,"l":8762.5462159487,"c":8829.1281922115,"v":302645.5952811617,"t":1726844400}
+{"o":8829.1281922115,"h":8868.5583709341,"l":8779.0800583508,"c":8817.5385882911,"v":263385.5062028056,"t":1726848000}
+{"o":8817.5385882911,"h":8836.5546867715,"l":8701.2648477097,"c":8709.4073424281,"v":313608.6139185239,"t":1726851600}
+{"o":8709.4073424281,"h":8741.3429972235,"l":8645.6346498264,"c":8731.0092682452,"v":280603.1646580089,"t":1726855200}
+{"o":8731.0092682452,"h":8798.4694193826,"l":8714.155585545,"c":8756.9619708927,"v":216469.533558083,"t":1726858800}
+{"o":8756.9619708927,"h":8794.8027543753,"l":8739.3964597991,"c":8756.1185739503,"v":176212.9270634223,"t":1726862400}
+{"o":8756.1185739503,"h":8863.2116664649,"l":8753.6232787844,"c":8792.7273463692,"v":232677.7401503889,"t":1726866000}
+{"o":8792.7273463692,"h":8823.998218769,"l":8768.7890030862,"c":8787.8586388506,"v":159089.4673334328,"t":1726869600}
+{"o":8787.8586388506,"h":8788.4610190238,"l":8734.4750800276,"c":8755.1485963766,"v":180767.9549046926,"t":1726873200}
+{"o":8755.1485963766,"h":8837.6711358325,"l":8691.4281114645,"c":8785.4980958293,"v":286994.9944794967,"t":1726876800}
+{"o":8785.4980958293,"h":8801.2167776638,"l":8675.9648917227,"c":8682.4259764448,"v":228545.2161299629,"t":1726880400}
+{"o":8682.4259764448,"h":8712.1197489659,"l":8656.4592696112,"c":8692.7703520061,"v":204232.3213535952,"t":1726884000}
+{"o":8692.7703520061,"h":8754.6531066072,"l":8680.8836106357,"c":8721.0884807978,"v":187484.9573814929,"t":1726887600}
+{"o":8721.0884807978,"h":8730.5399505572,"l":8636.6277215452,"c":8678.444686485,"v":208809.7696662037,"t":1726891200}
+{"o":8678.444686485,"h":8722.1149705481,"l":8667.4598991235,"c":8716.7145203539,"v":213292.5454453903,"t":1726894800}
+{"o":8716.7145203539,"h":8790.223693827,"l":8701.7774068132,"c":8770.9144088589,"v":162883.6874240669,"t":1726898400}
+{"o":8770.9144088589,"h":8823.8072864599,"l":8760.0207519474,"c":8803.2926255169,"v":156672.1965623419,"t":1726902000}
+{"o":8803.2926255169,"h":8836.1259272333,"l":8774.985616403,"c":8784.7529332806,"v":141522.2828707052,"t":1726905600}
+{"o":8784.7529332806,"h":8821.9654902271,"l":8778.6687842631,"c":8806.5915967503,"v":151862.3619085297,"t":1726909200}
+{"o":8806.5915967503,"h":8810.5639522535,"l":8745.2252177429,"c":8769.8561928517,"v":140531.9146534171,"t":1726912800}
+{"o":8769.8561928517,"h":8798.536524043,"l":8762.5964508073,"c":8790.1598304915,"v":147581.129496637,"t":1726916400}
+{"o":8790.1598304915,"h":8807.7073057322,"l":8762.4140234354,"c":8806.4772259306,"v":124117.1880499788,"t":1726920000}
+{"o":8806.4772259306,"h":8876.257163789,"l":8778.831567426,"c":8868.8613563238,"v":168734.6176184473,"t":1726923600}
+{"o":8868.8613563238,"h":8923.8462374167,"l":8853.9943663224,"c":8900.8247269239,"v":222932.3178818364,"t":1726927200}
+{"o":8900.8247269239,"h":8904.73378751,"l":8806.3104633485,"c":8819.0414766934,"v":213691.679556611,"t":1726930800}
+{"o":8819.0414766934,"h":8849.3828683254,"l":8792.8166120044,"c":8831.2268583062,"v":303460.7054913969,"t":1726934400}
+{"o":8831.2268583062,"h":8869.8267485603,"l":8812.2012117236,"c":8847.2572754246,"v":204255.1743302244,"t":1726938000}
+{"o":8847.2572754246,"h":8886.7225387915,"l":8824.7373056689,"c":8825.6868286408,"v":182793.0825534731,"t":1726941600}
+{"o":8825.6868286408,"h":8849.0571811441,"l":8795.6026124516,"c":8801.1411559058,"v":267970.8137848764,"t":1726945200}
+{"o":8801.1411559058,"h":8830.4748827715,"l":8794.3844982002,"c":8815.2931814419,"v":159827.3886706595,"t":1726948800}
+{"o":8815.2931814419,"h":8849.6822057044,"l":8802.9648802753,"c":8829.3244555097,"v":151622.3506345803,"t":1726952400}
+{"o":8829.3244555097,"h":8873.488282933,"l":8827.4994975967,"c":8873.488282933,"v":129999.6276699187,"t":1726956000}
+{"o":8873.488282933,"h":8948.9783335825,"l":8855.1866299865,"c":8922.4846791468,"v":170434.7524506552,"t":1726959600}
+{"o":8922.4846791468,"h":8954.3489803537,"l":8848.9419011057,"c":8894.6130435776,"v":196936.7710134303,"t":1726963200}
+{"o":8894.6130435776,"h":8896.1909403229,"l":8821.3382589872,"c":8831.7350320236,"v":149641.6209865331,"t":1726966800}
+{"o":8831.7350320236,"h":8843.9767029273,"l":8785.5540487365,"c":8818.2119152842,"v":226767.0222896033,"t":1726970400}
+{"o":8818.2119152842,"h":8855.7339161947,"l":8807.0121255107,"c":8846.3798067208,"v":149503.7688198484,"t":1726974000}
+{"o":8846.3798067208,"h":8899.0045507336,"l":8840.3013412324,"c":8867.6670898097,"v":154513.5870767329,"t":1726977600}
+{"o":8867.6670898097,"h":8871.0552496864,"l":8788.238355403,"c":8791.8525955132,"v":157522.3047636373,"t":1726981200}
+{"o":8791.8525955132,"h":8814.5176397407,"l":8742.3906376906,"c":8751.5597125203,"v":138076.9036440523,"t":1726984800}
+{"o":8751.5597125203,"h":8790.2550593558,"l":8744.48759527,"c":8790.2550593558,"v":117024.1598243802,"t":1726988400}
+{"o":8790.2550593558,"h":8814.6085169108,"l":8772.8206384779,"c":8795.9712416522,"v":145264.5691577633,"t":1726992000}
+{"o":8795.9712416522,"h":8799.8105927605,"l":8658.4046031074,"c":8659.5911224063,"v":219188.5499591023,"t":1726995600}
+{"o":8659.5911224063,"h":8692.8502754066,"l":8624.3029898677,"c":8663.2204282837,"v":162343.667043581,"t":1726999200}
+{"o":8663.2204282837,"h":8669.5579238941,"l":8607.8052630284,"c":8651.456758026,"v":167396.3010342932,"t":1727002800}
+{"o":8651.456758026,"h":8670.7826996695,"l":8626.3568725631,"c":8648.1204945932,"v":148256.9976332527,"t":1727006400}
+{"o":8648.1204945932,"h":8658.9002132519,"l":8559.5013687357,"c":8581.1966860161,"v":180627.1869954279,"t":1727010000}
+{"o":8581.1966860161,"h":8607.474397568,"l":8518.4833034568,"c":8560.6876690531,"v":216768.4120656363,"t":1727013600}
+{"o":8560.6876690531,"h":8591.1180191161,"l":8543.8326875823,"c":8548.7502264933,"v":189659.4523588106,"t":1727017200}
+{"o":8548.7502264933,"h":8591.595515567,"l":8505.0589714486,"c":8573.8396328579,"v":188028.8172013552,"t":1727020800}
+{"o":8573.8396328579,"h":8685.3686296416,"l":8572.2312382252,"c":8662.5509788674,"v":217258.0713883371,"t":1727024400}
+{"o":8662.5509788674,"h":8664.070005398,"l":8585.9165950765,"c":8609.1341170203,"v":170469.5590933667,"t":1727028000}
+{"o":8609.1341170203,"h":8652.7867470266,"l":8557.9308915425,"c":8639.0568577095,"v":173099.7438767911,"t":1727031600}
+{"o":8639.0568577095,"h":8672.8505079229,"l":8615.56587186,"c":8624.0065516564,"v":203193.3004005073,"t":1727035200}
+{"o":8624.0065516564,"h":8658.8434898829,"l":8466.7156670431,"c":8474.91122198,"v":227774.7137578554,"t":1727038800}
+{"o":8474.91122198,"h":8704.2337765555,"l":8431.0100390231,"c":8689.5976727526,"v":443604.2067142695,"t":1727042400}
+{"o":8689.5976727526,"h":8703.9149678537,"l":8612.2890731501,"c":8638.2195098388,"v":249720.7093634137,"t":1727046000}
+{"o":8638.2195098388,"h":8747.5302044404,"l":8490.2392208213,"c":8692.9932467792,"v":363786.5718500181,"t":1727049600}
+{"o":8692.9932467792,"h":8809.5042635775,"l":8683.1379780955,"c":8760.4800447958,"v":366701.9558842335,"t":1727053200}
+{"o":8760.4800447958,"h":8778.2444943205,"l":8710.4739449166,"c":8761.023730405,"v":229042.3209343755,"t":1727056800}
+{"o":8761.023730405,"h":8932.62772381,"l":8754.9206629932,"c":8825.8902987245,"v":361694.4066299315,"t":1727060400}
+{"o":8825.8902987245,"h":8851.5555629179,"l":8751.9781550506,"c":8780.2638042515,"v":225971.4686133938,"t":1727064000}
+{"o":8780.2638042515,"h":8788.6066706284,"l":8719.7949308979,"c":8759.4531171539,"v":207053.6791386901,"t":1727067600}
+{"o":8759.4531171539,"h":8798.2216733861,"l":8744.8012666594,"c":8775.9395049987,"v":189849.4968465608,"t":1727071200}
+{"o":8775.9395049987,"h":8782.9967808355,"l":8667.8568853336,"c":8689.9454910251,"v":260619.9883283095,"t":1727074800}
+{"o":8689.9454910251,"h":8696.3902291864,"l":8564.829888774,"c":8580.6749574491,"v":306850.0567207352,"t":1727078400}
+{"o":8580.6749574491,"h":8661.345292912,"l":8575.425730985,"c":8644.8902253131,"v":289260.9325213977,"t":1727082000}
+{"o":8644.8902253131,"h":8650.1985877337,"l":8568.0989213194,"c":8594.0522299924,"v":257752.2198295562,"t":1727085600}
+{"o":8594.0522299924,"h":8601.544419977,"l":8544.9885432051,"c":8573.7409496912,"v":230592.9579009931,"t":1727089200}
+{"o":8573.7409496912,"h":8578.8497172491,"l":8515.158319072,"c":8546.5885561711,"v":247902.5509685866,"t":1727092800}
+{"o":8546.5885561711,"h":8587.1657003421,"l":8515.0482587035,"c":8544.6367071922,"v":322163.4182061571,"t":1727096400}
+{"o":8544.6367071922,"h":8684.1491754747,"l":8529.0307607362,"c":8584.8188043123,"v":433467.0809309945,"t":1727100000}
+{"o":8584.8188043123,"h":8655.3387582683,"l":8524.3031071298,"c":8615.2522548995,"v":320594.4815774839,"t":1727103600}
+{"o":8615.2522548995,"h":8659.6641277865,"l":8539.6199264579,"c":8550.7896379391,"v":364144.5642686766,"t":1727107200}
+{"o":8550.7896379391,"h":8581.9239178227,"l":8524.9661734802,"c":8567.4010272457,"v":268969.0269662588,"t":1727110800}
+{"o":8567.4010272457,"h":8617.0361233072,"l":8563.263195942,"c":8595.419014375,"v":219345.7867523902,"t":1727114400}
+{"o":8595.419014375,"h":8611.8800832281,"l":8550.2551139199,"c":8558.5933736488,"v":277145.2179220399,"t":1727118000}
+{"o":8558.5933736488,"h":8581.652463432,"l":8541.13086433,"c":8561.8944389818,"v":232167.9402287941,"t":1727121600}
+{"o":8561.8944389818,"h":8619.9013871251,"l":8511.0744490785,"c":8607.2603345865,"v":487689.0916307833,"t":1727125200}
+{"o":8607.2603345865,"h":8629.8903535858,"l":8581.4836064411,"c":8623.1614364374,"v":231446.9953544448,"t":1727128800}
+{"o":8623.1614364374,"h":8671.417219981,"l":8600.8310260989,"c":8646.4011410298,"v":201915.6408377808,"t":1727132400}
+{"o":8646.4011410298,"h":8671.1628169313,"l":8546.5920190424,"c":8592.3616815089,"v":343941.0741156017,"t":1727136000}
+{"o":8592.3616815089,"h":8669.2737787051,"l":8549.713161653,"c":8625.4107754585,"v":313424.570417855,"t":1727139600}
+{"o":8625.4107754585,"h":8763.5408469729,"l":8560.0750889613,"c":8754.4516491861,"v":368276.5522910785,"t":1727143200}
+{"o":8754.4516491861,"h":8768.8948413439,"l":8708.0118535448,"c":8753.1902527444,"v":259692.0571185666,"t":1727146800}
+{"o":8753.1902527444,"h":8787.6012422873,"l":8679.8578006578,"c":8693.3951681697,"v":232438.3060554551,"t":1727150400}
+{"o":8693.3951681697,"h":8752.6893198195,"l":8686.497290122,"c":8734.2663396618,"v":233087.8931824499,"t":1727154000}
+{"o":8734.2663396618,"h":8760.3623741249,"l":8705.6324970377,"c":8734.408854231,"v":213561.6566788736,"t":1727157600}
+{"o":8734.408854231,"h":8798.3914753735,"l":8723.7104896851,"c":8786.0106549761,"v":229577.0166037941,"t":1727161200}
+{"o":8786.0106549761,"h":8884.2655921062,"l":8780.9295609607,"c":8856.4784403035,"v":344157.9205662491,"t":1727164800}
+{"o":8856.4784403035,"h":8880.1357599956,"l":8748.3508392805,"c":8751.2635591367,"v":269539.654021175,"t":1727168400}
+{"o":8751.2635591367,"h":8788.4189757471,"l":8737.3473213382,"c":8761.1116052048,"v":236457.8320929542,"t":1727172000}
+{"o":8761.1116052048,"h":8765.2595876929,"l":8716.3222722217,"c":8746.1217047876,"v":251792.8768569092,"t":1727175600}
+{"o":8746.1217047876,"h":8856.5123709545,"l":8745.2095127182,"c":8797.9885860036,"v":300187.1532608921,"t":1727179200}
+{"o":8797.9885860036,"h":8868.7528499515,"l":8776.5012219435,"c":8802.9434892827,"v":331132.1228917178,"t":1727182800}
+{"o":8802.9434892827,"h":8807.5455918716,"l":8611.3170307455,"c":8702.9494260155,"v":611400.8198724489,"t":1727186400}
+{"o":8702.9494260155,"h":8729.0919375335,"l":8654.6498829497,"c":8688.9843096699,"v":307901.5749461979,"t":1727190000}
+{"o":8688.9843096699,"h":8757.9549625359,"l":8679.4389760563,"c":8746.3737620072,"v":336565.217925279,"t":1727193600}
+{"o":8746.3737620072,"h":8865.0163314608,"l":8737.903244867,"c":8803.8340869629,"v":459107.3702044719,"t":1727197200}
+{"o":8803.8340869629,"h":8829.961050127,"l":8753.1427877237,"c":8785.024228169,"v":342956.9671248409,"t":1727200800}
+{"o":8785.024228169,"h":8920.545674968,"l":8760.4044987843,"c":8866.5490988623,"v":342494.6980122506,"t":1727204400}
+{"o":8866.5490988623,"h":8940.4408598872,"l":8844.893185889,"c":8869.0634804656,"v":505433.0559417877,"t":1727208000}
+{"o":8869.0634804656,"h":8895.582412719,"l":8844.8976334462,"c":8881.7555890226,"v":296826.1472093279,"t":1727211600}
+{"o":8881.7555890226,"h":9193.6239275606,"l":8881.7555890226,"c":9158.3156002721,"v":560068.3150329224,"t":1727215200}
+{"o":9158.3156002721,"h":9186.6996136794,"l":9096.786987582,"c":9121.4250619259,"v":403159.2187412931,"t":1727218800}
+{"o":9121.4250619259,"h":9171.0071168561,"l":9059.7115248931,"c":9074.8593840775,"v":332833.4641598823,"t":1727222400}
+{"o":9074.8593840775,"h":9190.6077594833,"l":9065.2061213236,"c":9106.9779948493,"v":360529.8594213178,"t":1727226000}
+{"o":9106.9779948493,"h":9120.8973105851,"l":9047.394485329,"c":9050.5572892174,"v":328932.2592096272,"t":1727229600}
+{"o":9050.5572892174,"h":9104.9362156975,"l":9021.5947447574,"c":9078.7736097386,"v":282089.2439832627,"t":1727233200}
+{"o":9078.7736097386,"h":9090.7545980662,"l":8994.7200316873,"c":8996.0737159173,"v":364806.6307171692,"t":1727236800}
+{"o":8996.0737159173,"h":9036.2756825899,"l":8969.8771176137,"c":8974.4647984793,"v":304930.3226918795,"t":1727240400}
+{"o":8974.4647984793,"h":8988.3038194177,"l":8923.6272281721,"c":8942.8351361574,"v":326577.2737712038,"t":1727244000}
+{"o":8942.8351361574,"h":8957.6348678869,"l":8879.1011107405,"c":8942.577379425,"v":303468.5614179493,"t":1727247600}
+{"o":8942.577379425,"h":8981.3164385864,"l":8936.5159696555,"c":8973.857878189,"v":263801.3760315498,"t":1727251200}
+{"o":8973.857878189,"h":8994.4204323507,"l":8943.6185162439,"c":8948.5703630684,"v":234251.6133456321,"t":1727254800}
+{"o":8948.5703630684,"h":8984.6980566906,"l":8923.3995454288,"c":8959.2639085613,"v":304612.00625471,"t":1727258400}
+{"o":8959.2639085613,"h":9016.955712491,"l":8951.7925578126,"c":9015.2135226379,"v":271355.967916473,"t":1727262000}
+{"o":9015.2135226379,"h":9018.2904244366,"l":8947.4958189394,"c":8952.5802564179,"v":273738.1447116752,"t":1727265600}
+{"o":8952.5802564179,"h":9011.3875831573,"l":8939.3835396519,"c":9002.7702688514,"v":374773.8168404454,"t":1727269200}
+{"o":9002.7702688514,"h":9071.6464582467,"l":8995.1168742862,"c":9063.7050283295,"v":717502.1836413302,"t":1727272800}
+{"o":9063.7050283295,"h":9134.4987003405,"l":8977.3644930608,"c":8982.2074520027,"v":510573.0065744256,"t":1727276400}
+{"o":8982.2074520027,"h":9074.7759039893,"l":8971.9337478896,"c":9047.6084269527,"v":542435.6046440329,"t":1727280000}
+{"o":9047.6084269527,"h":9060.041072852,"l":8889.4869805393,"c":8922.885270857,"v":485257.4523724749,"t":1727283600}
+{"o":8922.885270857,"h":8991.709837256,"l":8911.8743843931,"c":8990.0113671139,"v":366620.6997161565,"t":1727287200}
+{"o":8990.0113671139,"h":9027.7431903241,"l":8950.7052942935,"c":8956.144726284,"v":385071.1675136241,"t":1727290800}
+{"o":8956.144726284,"h":9011.4022277419,"l":8956.144726284,"c":8973.30098539,"v":396949.5185274665,"t":1727294400}
+{"o":8973.30098539,"h":8980.4098986533,"l":8924.209943175,"c":8932.1699098912,"v":357448.4795260096,"t":1727298000}
+{"o":8932.1699098912,"h":8939.7355737303,"l":8866.0012208185,"c":8906.391485424,"v":428967.6340359729,"t":1727301600}
+{"o":8906.391485424,"h":8909.642803822,"l":8793.7003154195,"c":8833.0713657809,"v":447676.321911485,"t":1727305200}
+{"o":8833.0713657809,"h":8876.0268545454,"l":8746.7377434373,"c":8792.8604836762,"v":436162.7863057586,"t":1727308800}
+{"o":8792.8604836762,"h":8861.2913226266,"l":8771.3549132338,"c":8858.3027520493,"v":416691.1386899637,"t":1727312400}
+{"o":8858.3027520493,"h":8914.459917559,"l":8849.0473697317,"c":8912.0648342548,"v":453283.1583278814,"t":1727316000}
+{"o":8912.0648342548,"h":8931.3513217885,"l":8880.9374167327,"c":8908.9074883196,"v":361433.2154321672,"t":1727319600}
+{"o":8908.9074883196,"h":8923.388642062,"l":8877.8392705299,"c":8898.5935402874,"v":305016.0432821899,"t":1727323200}
+{"o":8898.5935402874,"h":8976.1679365809,"l":8887.3623025721,"c":8956.3210499523,"v":372611.2055867286,"t":1727326800}
+{"o":8956.3210499523,"h":9033.2129280638,"l":8949.6292878015,"c":8994.7198901143,"v":427462.8452844884,"t":1727330400}
+{"o":8994.7198901143,"h":9070.8396548758,"l":8987.8450747202,"c":9061.7581642289,"v":356378.7380649479,"t":1727334000}
+{"o":9061.7581642289,"h":9074.9442944393,"l":9003.866539595,"c":9012.1660007165,"v":339118.0453943858,"t":1727337600}
+{"o":9012.1660007165,"h":9044.0529280105,"l":8986.4591343808,"c":8999.846339421,"v":314386.569863423,"t":1727341200}
+{"o":8999.846339421,"h":9157.8079478222,"l":8994.9935522389,"c":9122.6260474747,"v":375760.664113697,"t":1727344800}
+{"o":9122.6260474747,"h":9145.8817364462,"l":9084.5401804063,"c":9132.8546490041,"v":382495.816693144,"t":1727348400}
+{"o":9132.8546490041,"h":9176.90492085,"l":9091.2837710652,"c":9095.0749496525,"v":386225.8382016562,"t":1727352000}
+{"o":9095.0749496525,"h":9121.3368159436,"l":9037.5570369452,"c":9079.9655414005,"v":492452.2346562902,"t":1727355600}
+{"o":9079.9655414005,"h":9301.4132409694,"l":9074.6580488913,"c":9159.0235918667,"v":863570.7516838586,"t":1727359200}
+{"o":9159.0235918667,"h":9435.9644333497,"l":9134.9078574087,"c":9383.0046742942,"v":863162.8727609646,"t":1727362800}
+{"o":9383.0046742942,"h":9453.964153206,"l":9350.6411450861,"c":9352.8198756501,"v":689253.0247007236,"t":1727366400}
+{"o":9352.8198756501,"h":9423.1429972189,"l":8958.4932435847,"c":9292.529047324,"v":597723.5188509558,"t":1727370000}
+{"o":9292.529047324,"h":9376.3607176169,"l":9275.4450801237,"c":9358.696043364,"v":474596.8015886923,"t":1727373600}
+{"o":9358.696043364,"h":9373.4388329142,"l":9286.6741836356,"c":9287.9198664624,"v":390281.0335720592,"t":1727377200}
+{"o":9287.9198664624,"h":9320.0767661513,"l":9221.4860786692,"c":9230.6330679539,"v":589705.9720006778,"t":1727380800}
+{"o":9230.6330679539,"h":9312.4588618303,"l":9224.6147341046,"c":9285.2751714019,"v":447016.7216174508,"t":1727384400}
+{"o":9285.2751714019,"h":9339.8054075891,"l":9279.7823157942,"c":9336.2405444589,"v":404425.2945591059,"t":1727388000}
+{"o":9336.2405444589,"h":9337.0435238906,"l":9195.277825512,"c":9288.3456638837,"v":417931.029833481,"t":1727391600}
+{"o":9288.3456638837,"h":9340.8630647801,"l":9246.0223947025,"c":9331.5339622965,"v":488065.6221299553,"t":1727395200}
+{"o":9331.5339622965,"h":9332.1919068421,"l":9213.9998812163,"c":9250.6934910981,"v":420164.5671344475,"t":1727398800}
+{"o":9250.6934910981,"h":9274.3203989344,"l":9192.1772032755,"c":9210.6951071337,"v":423399.234795135,"t":1727402400}
+{"o":9210.6951071337,"h":9304.6397458625,"l":9195.9537677841,"c":9299.8311001479,"v":540126.4966041475,"t":1727406000}
+{"o":9299.8311001479,"h":9390.4511132448,"l":9294.4125353474,"c":9369.4965381706,"v":496662.8737945142,"t":1727409600}
+{"o":9369.4965381706,"h":9403.6920577775,"l":9326.4815428402,"c":9395.23873901,"v":467875.1042523632,"t":1727413200}
+{"o":9395.23873901,"h":9489.0137950556,"l":9387.5927772308,"c":9418.049004572,"v":590546.628551217,"t":1727416800}
+{"o":9418.049004572,"h":9491.3304439798,"l":9365.9231039802,"c":9403.7296486842,"v":451743.0178053748,"t":1727420400}
+{"o":9403.7296486842,"h":9491.8152306265,"l":9400.2879424601,"c":9452.1035772118,"v":518231.5873607571,"t":1727424000}
+{"o":9452.1035772118,"h":9510.5120113645,"l":9419.2118934843,"c":9426.7232160916,"v":500755.213328662,"t":1727427600}
+{"o":9426.7232160916,"h":9484.8026274183,"l":9315.1492294405,"c":9318.1507593899,"v":465344.577410055,"t":1727431200}
+{"o":9318.1507593899,"h":9358.109596853,"l":9293.8486929767,"c":9318.7492255418,"v":390180.9828505581,"t":1727434800}
+{"o":9318.7492255418,"h":9410.7758509977,"l":9288.2876999193,"c":9392.3493089988,"v":544726.1871329282,"t":1727438400}
+{"o":9392.3493089988,"h":9399.487311938,"l":9296.7757647501,"c":9375.8857424031,"v":556243.4643775661,"t":1727442000}
+{"o":9375.8857424031,"h":9617.8321345986,"l":9357.5389987184,"c":9555.8702524025,"v":1026316.7560613914,"t":1727445600}
+{"o":9555.8702524025,"h":9633.0308963904,"l":9497.3883753983,"c":9501.9635865958,"v":917019.1723374588,"t":1727449200}
+{"o":9501.9635865958,"h":9533.9107106043,"l":9434.9624136621,"c":9519.0284205059,"v":816525.3762647415,"t":1727452800}
+{"o":9519.0284205059,"h":9521.4575276696,"l":9382.0609949357,"c":9428.4051699363,"v":683233.4471152714,"t":1727456400}
+{"o":9428.4051699363,"h":9464.4612213879,"l":9382.3986635932,"c":9463.4774181166,"v":559202.8754324021,"t":1727460000}
+{"o":9463.4774181166,"h":9483.9633368422,"l":9388.5940586694,"c":9411.1190172071,"v":539234.3791280625,"t":1727463600}
+{"o":9411.1190172071,"h":9466.2394224653,"l":9393.9645669082,"c":9437.6112559005,"v":491385.3791924582,"t":1727467200}
+{"o":9437.6112559005,"h":9457.3065569742,"l":9403.5317782088,"c":9416.3916939693,"v":446361.6912742486,"t":1727470800}
+{"o":9416.3916939693,"h":9454.1928399995,"l":9402.1391940559,"c":9438.0993535215,"v":446330.0268570545,"t":1727474400}
+{"o":9438.0993535215,"h":9452.4877046845,"l":9401.4194297379,"c":9415.5010365033,"v":368065.8505713277,"t":1727478000}
+{"o":9415.5010365033,"h":9453.093145468,"l":9411.9109594299,"c":9446.9547409523,"v":362496.386714917,"t":1727481600}
+{"o":9446.9547409523,"h":9470.8680586049,"l":9420.6670655026,"c":9469.0582968408,"v":401722.6366860103,"t":1727485200}
+{"o":9469.0582968408,"h":9521.6646832688,"l":9441.1517949553,"c":9474.1176842384,"v":493540.9856251774,"t":1727488800}
+{"o":9474.1176842384,"h":9506.686129142,"l":9445.2781930621,"c":9474.8226018784,"v":443593.4983954348,"t":1727492400}
+{"o":9474.8226018784,"h":9489.4445019485,"l":9446.1789655539,"c":9459.1880169897,"v":321951.8935981558,"t":1727496000}
+{"o":9459.1880169897,"h":9473.3065340927,"l":9410.9117727483,"c":9415.4784557092,"v":324502.6814542782,"t":1727499600}
+{"o":9415.4784557092,"h":9425.6122788195,"l":9329.8382481503,"c":9342.1690663595,"v":370137.5684801338,"t":1727503200}
+{"o":9342.1690663595,"h":9368.9381296134,"l":9314.7425156785,"c":9337.7241302437,"v":340011.1412627475,"t":1727506800}
+{"o":9337.7241302437,"h":9345.646598638,"l":9274.4108141206,"c":9279.6635134836,"v":463339.0928907052,"t":1727510400}
+{"o":9279.6635134836,"h":9369.2855378934,"l":9259.3265128113,"c":9365.6163529114,"v":430128.000278142,"t":1727514000}
+{"o":9365.6163529114,"h":9411.2204657165,"l":9347.0000282843,"c":9405.2250042903,"v":393698.6311983294,"t":1727517600}
+{"o":9405.2250042903,"h":9413.1695983189,"l":9352.1881490356,"c":9379.74761148,"v":454395.6727607796,"t":1727521200}
+{"o":9379.74761148,"h":9391.0764862335,"l":9338.7545490384,"c":9376.4540656243,"v":426530.7361193915,"t":1727524800}
+{"o":9376.4540656243,"h":9388.1908264391,"l":9329.0880622725,"c":9375.7471979253,"v":360270.4995033076,"t":1727528400}
+{"o":9375.7471979253,"h":9437.6195606855,"l":9375.2413800261,"c":9431.7081481085,"v":442781.5378341247,"t":1727532000}
+{"o":9431.7081481085,"h":9435.7688409121,"l":9363.6379827389,"c":9371.8984914644,"v":387781.3405847884,"t":1727535600}
+{"o":9371.8984914644,"h":9388.6401516915,"l":9340.7960136517,"c":9352.3412152878,"v":464346.8016902477,"t":1727539200}
+{"o":9352.3412152878,"h":9400.1333406061,"l":9344.0248679298,"c":9362.9722667337,"v":437607.6712286535,"t":1727542800}
+{"o":9362.9722667337,"h":9392.6408909704,"l":9347.8117205713,"c":9354.4696752071,"v":397069.37788292,"t":1727546400}
+{"o":9354.4696752071,"h":9377.6006453819,"l":9347.4956960642,"c":9360.0970535137,"v":381474.481415576,"t":1727550000}
+{"o":9360.0970535137,"h":9379.4723171263,"l":9342.3593904946,"c":9344.9440553754,"v":329432.2359094072,"t":1727553600}
+{"o":9344.9440553754,"h":9359.0216378906,"l":9292.2829542825,"c":9355.4528390989,"v":433629.7737538541,"t":1727557200}
+{"o":9355.4528390989,"h":9373.8363700851,"l":9327.5169893355,"c":9358.079835565,"v":312082.3434097695,"t":1727560800}
+{"o":9358.079835565,"h":9373.0345776772,"l":9325.8985541333,"c":9361.8954027152,"v":311399.8665866589,"t":1727564400}
+{"o":9361.8954027152,"h":9416.0426564214,"l":9330.5215809612,"c":9361.4358087009,"v":486807.1260078779,"t":1727568000}
+{"o":9361.4358087009,"h":9437.3537906,"l":9355.6599800439,"c":9431.202755561,"v":430595.9354766253,"t":1727571600}
+{"o":9431.202755561,"h":9478.6211969789,"l":9413.8503961046,"c":9414.9616628992,"v":541270.0314680696,"t":1727575200}
+{"o":9414.9616628992,"h":9432.9756218489,"l":9374.0901119688,"c":9423.0093431152,"v":426408.3754768512,"t":1727578800}
+{"o":9423.0093431152,"h":9433.835757853,"l":9364.2208532735,"c":9392.3945689725,"v":348642.0006131475,"t":1727582400}
+{"o":9392.3945689725,"h":9446.421718811,"l":9331.7337116492,"c":9331.7337116492,"v":364870.7562602127,"t":1727586000}
+{"o":9331.7337116492,"h":9350.5325467194,"l":9272.2525200187,"c":9286.0992729314,"v":389088.8385446587,"t":1727589600}
+{"o":9286.0992729314,"h":9312.8862124672,"l":9262.6702510718,"c":9285.0360004012,"v":406977.4780127114,"t":1727593200}
+{"o":9285.0360004012,"h":9348.2810643255,"l":9263.0443349538,"c":9313.9983849867,"v":385839.9023754366,"t":1727596800}
+{"o":9313.9983849867,"h":9356.2206443085,"l":9310.3778511246,"c":9325.4339065996,"v":317595.2942413024,"t":1727600400}
+{"o":9325.4339065996,"h":9336.4112807265,"l":9218.8936444897,"c":9326.6013274308,"v":356524.442312691,"t":1727604000}
+{"o":9326.6013274308,"h":9369.6456573098,"l":9319.3659098197,"c":9359.9733617426,"v":359366.6750391627,"t":1727607600}
+{"o":9359.9733617426,"h":9392.8307277135,"l":9323.6304219533,"c":9329.0229055607,"v":463591.3210052581,"t":1727611200}
+{"o":9329.0229055607,"h":9410.4233419862,"l":9290.6158441414,"c":9395.7750056845,"v":518920.822529764,"t":1727614800}
+{"o":9395.7750056845,"h":9406.5963867283,"l":9356.845667146,"c":9368.7087777702,"v":499836.0001109272,"t":1727618400}
+{"o":9368.7087777702,"h":9407.3069107375,"l":9339.1611652163,"c":9392.9224400782,"v":551397.5368138253,"t":1727622000}
+{"o":9392.9224400782,"h":9405.2188918739,"l":9356.3358750081,"c":9401.3082168134,"v":462901.8065148604,"t":1727625600}
+{"o":9401.3082168134,"h":9446.9563750534,"l":9396.2135418366,"c":9417.7114301454,"v":405527.9168561244,"t":1727629200}
+{"o":9417.7114301454,"h":9454.3485837872,"l":9412.3448441626,"c":9434.5547655075,"v":353952.6382138729,"t":1727632800}
+{"o":9434.5547655075,"h":9537.2326124305,"l":9434.5547655075,"c":9523.541326183,"v":384952.566208203,"t":1727636400}
+{"o":9523.541326183,"h":9601.6858639679,"l":9505.8969931015,"c":9569.7335542616,"v":635872.3915282675,"t":1727640000}
+{"o":9569.7335542616,"h":9660.7794789151,"l":9526.4564582478,"c":9560.8294152575,"v":500948.0072878716,"t":1727643600}
+{"o":9560.8294152575,"h":9605.9911613934,"l":9492.5544030974,"c":9496.8124835569,"v":457613.9592861627,"t":1727647200}
+{"o":9496.8124835569,"h":9511.7161567443,"l":9426.3784167028,"c":9463.7999001475,"v":398077.4883124625,"t":1727650800}
+{"o":9463.7999001475,"h":9498.3758136996,"l":9356.1757533665,"c":9476.8577841108,"v":578814.3251165543,"t":1727654400}
+{"o":9476.8577841108,"h":9541.7557931095,"l":9379.5668614663,"c":9390.872113983,"v":555417.9676285703,"t":1727658000}
+{"o":9390.872113983,"h":9422.8373611968,"l":9312.1475510709,"c":9317.709573658,"v":565650.1845056691,"t":1727661600}
+{"o":9317.709573658,"h":9370.9223913816,"l":9271.4401014069,"c":9325.0629074487,"v":480939.2706666883,"t":1727665200}
+{"o":9325.0629074487,"h":9327.0340824169,"l":9268.7919078357,"c":9314.2772967694,"v":328238.5553641362,"t":1727668800}
+{"o":9314.2772967694,"h":9373.5601801127,"l":9300.340193182,"c":9370.6600531281,"v":305213.1170022044,"t":1727672400}
+{"o":9370.6600531281,"h":9406.0920392495,"l":9343.2082520028,"c":9343.2082520028,"v":374941.7206056006,"t":1727676000}
+{"o":9343.2082520028,"h":9421.4089788163,"l":9342.337587703,"c":9365.6624274554,"v":336059.6738761549,"t":1727679600}
+{"o":9365.6624274554,"h":9370.5371433595,"l":9314.3154422378,"c":9341.2005070184,"v":346586.7285131267,"t":1727683200}
+{"o":9341.2005070184,"h":9344.687284002,"l":9218.8908444283,"c":9222.1482817646,"v":481639.3072113661,"t":1727686800}
+{"o":9222.1482817646,"h":9247.5431045176,"l":9149.7453764012,"c":9216.0100757986,"v":412116.5298431618,"t":1727690400}
+{"o":9216.0100757986,"h":9295.5307041396,"l":9188.4960150905,"c":9292.6274908836,"v":387605.6719185915,"t":1727694000}
+{"o":9292.6274908836,"h":9370.0487356144,"l":9245.3302492502,"c":9358.0911224154,"v":395319.9612875561,"t":1727697600}
+{"o":9358.0911224154,"h":9394.4655996664,"l":9336.0990825139,"c":9358.5136192971,"v":636306.7237160499,"t":1727701200}
+{"o":9358.5136192971,"h":9393.1632633979,"l":9296.4997719278,"c":9338.2136831569,"v":554285.2388406061,"t":1727704800}
+{"o":9338.2136831569,"h":9369.6404599801,"l":9202.8491020201,"c":9206.175226115,"v":502754.0471316053,"t":1727708400}
+{"o":9206.175226115,"h":9264.0620774767,"l":9198.7773290529,"c":9241.5398604818,"v":475226.8089392565,"t":1727712000}
+{"o":9241.5398604818,"h":9291.5430579629,"l":9207.4118479834,"c":9290.3212397507,"v":468607.0960985288,"t":1727715600}
+{"o":9290.3212397507,"h":9295.5981109535,"l":9191.5245771336,"c":9247.9437581503,"v":520594.6052631464,"t":1727719200}
+{"o":9247.9437581503,"h":9272.7060536483,"l":9198.4604036673,"c":9255.5413824745,"v":539672.574611697,"t":1727722800}
+{"o":9255.5413824745,"h":9366.9402470947,"l":9247.5149006917,"c":9356.7424217534,"v":633525.5007414937,"t":1727726400}
+{"o":9356.7424217534,"h":9369.9217696379,"l":9294.7068246764,"c":9299.589355086,"v":379428.2187929278,"t":1727730000}
+{"o":9299.589355086,"h":9322.0113075364,"l":9218.6514366164,"c":9222.3824059169,"v":422895.4105244309,"t":1727733600}
+{"o":9222.3824059169,"h":9226.3164609519,"l":9060.5943132131,"c":9105.351599009,"v":528167.3952265327,"t":1727737200}
+{"o":9105.351599009,"h":9209.4120211162,"l":9042.4645074877,"c":9201.3428699484,"v":536167.7442532872,"t":1727740800}
+{"o":9201.3428699484,"h":9233.5938564937,"l":9189.1496154597,"c":9211.3501237329,"v":529461.657493513,"t":1727744400}
+{"o":9211.3501237329,"h":9211.4412941908,"l":9131.4550897066,"c":9183.4539955224,"v":402861.6941784842,"t":1727748000}
+{"o":9183.4539955224,"h":9266.6238738924,"l":9175.5939745059,"c":9255.7318236803,"v":389385.4652557246,"t":1727751600}
+{"o":9255.7318236803,"h":9305.1325495047,"l":9240.0170547593,"c":9293.077652048,"v":444073.0093560931,"t":1727755200}
+{"o":9293.077652048,"h":9299.7778950777,"l":9255.2692709884,"c":9279.1377876156,"v":368240.9771929931,"t":1727758800}
+{"o":9279.1377876156,"h":9380.3379747284,"l":9279.1377876156,"c":9363.8815820165,"v":330893.1804740007,"t":1727762400}
+{"o":9363.8815820165,"h":9370.5659540872,"l":9325.1087818307,"c":9363.271037705,"v":348951.8450007353,"t":1727766000}
+{"o":9363.271037705,"h":9374.3373287451,"l":9313.8668444545,"c":9339.3177641635,"v":408311.7558463929,"t":1727769600}
+{"o":9339.3177641635,"h":9396.6102879736,"l":9326.5842639687,"c":9360.0414806087,"v":372288.7135459057,"t":1727773200}
+{"o":9360.0414806087,"h":9396.3931860407,"l":9346.5083090614,"c":9381.4916960238,"v":401571.0077357867,"t":1727776800}
+{"o":9381.4916960238,"h":9394.9740294176,"l":9340.1580713204,"c":9344.5800080041,"v":330374.755406257,"t":1727780400}
+{"o":9344.5800080041,"h":9373.6841783742,"l":9302.6273513825,"c":9319.1188150238,"v":369488.0302362024,"t":1727784000}
+{"o":9319.1188150238,"h":9325.9614953961,"l":9100.3765228913,"c":9174.8722962628,"v":732685.4952683776,"t":1727787600}
+{"o":9174.8722962628,"h":9221.2197071087,"l":8946.8776095229,"c":9000.4813964038,"v":941298.8209568652,"t":1727791200}
+{"o":9000.4813964038,"h":9012.9175048839,"l":8539.1673156733,"c":8930.1955897577,"v":1285415.8956177647,"t":1727794800}
+{"o":8930.1955897577,"h":8954.6863825712,"l":8745.2206231264,"c":8862.0099502991,"v":900274.2028306088,"t":1727798400}
+{"o":8862.0099502991,"h":8862.0099502991,"l":8513.856480808,"c":8812.7488531684,"v":1408067.8406910608,"t":1727802000}
+{"o":8812.7488531684,"h":8924.6959692416,"l":8761.1038543259,"c":8798.4626755187,"v":729432.4449190674,"t":1727805600}
+{"o":8798.4626755187,"h":8822.9036135515,"l":8671.3339635555,"c":8683.1342305047,"v":560839.8255457068,"t":1727809200}
+{"o":8683.1342305047,"h":8713.868777335,"l":8495.3600264911,"c":8667.6166747012,"v":1013849.0764805265,"t":1727812800}
+{"o":8667.6166747012,"h":8743.409588048,"l":8609.5244854269,"c":8733.9132438545,"v":523088.4564037903,"t":1727816400}
+{"o":8733.9132438545,"h":8733.9132438545,"l":8588.9761688771,"c":8638.8773940305,"v":420851.5969294764,"t":1727820000}
+{"o":8638.8773940305,"h":8685.5110609452,"l":8605.010963031,"c":8664.6059055968,"v":425233.2074882905,"t":1727823600}
+{"o":8664.6059055968,"h":8691.1935361753,"l":8563.6855340452,"c":8630.8981483158,"v":507444.1722121454,"t":1727827200}
+{"o":8630.8981483158,"h":8736.4059300388,"l":8614.9606926753,"c":8727.4847453751,"v":512993.819757227,"t":1727830800}
+{"o":8727.4847453751,"h":8801.6418155255,"l":8700.6357673666,"c":8797.6089415239,"v":410709.8955219059,"t":1727834400}
+{"o":8797.6089415239,"h":8839.0174128886,"l":8780.2427988583,"c":8789.820794803,"v":389414.0505393405,"t":1727838000}
+{"o":8789.820794803,"h":8791.5448843174,"l":8746.262906847,"c":8755.8272466741,"v":344584.8047211455,"t":1727841600}
+{"o":8755.8272466741,"h":8785.686903952,"l":8729.9264599399,"c":8758.1803990919,"v":379461.6558907918,"t":1727845200}
+{"o":8758.1803990919,"h":8918.2935848386,"l":8736.6293320763,"c":8858.5812176755,"v":492432.7707097748,"t":1727848800}
+{"o":8858.5812176755,"h":8882.4640040827,"l":8816.6397833526,"c":8823.9069508233,"v":409098.396324633,"t":1727852400}
+{"o":8823.9069508233,"h":8866.8022006416,"l":8788.4922980435,"c":8841.8627736577,"v":423584.8590046134,"t":1727856000}
+{"o":8841.8627736577,"h":8847.3675434716,"l":8703.6916713659,"c":8719.3901066439,"v":531768.7779774304,"t":1727859600}
+{"o":8719.3901066439,"h":8792.9835865294,"l":8698.7812144338,"c":8705.5180503418,"v":464297.9186635615,"t":1727863200}
+{"o":8705.5180503418,"h":8758.6811785918,"l":8667.7151333832,"c":8723.6703322404,"v":480109.8627552761,"t":1727866800}
+{"o":8723.6703322404,"h":8729.1962567731,"l":8576.6447976909,"c":8596.334091358,"v":588582.8454799355,"t":1727870400}
+{"o":8596.334091358,"h":8734.5151434899,"l":8523.715935082,"c":8716.1118983471,"v":677367.1635594112,"t":1727874000}
+{"o":8716.1118983471,"h":8777.0124703461,"l":8668.0016331967,"c":8676.1202475911,"v":818027.0286816261,"t":1727877600}
+{"o":8676.1202475911,"h":8820.4667114801,"l":8671.2153895175,"c":8810.7467438492,"v":681595.9668469803,"t":1727881200}
+{"o":8810.7467438492,"h":8863.7138205204,"l":8716.0514318558,"c":8722.3084747545,"v":873207.7912906524,"t":1727884800}
+{"o":8722.3084747545,"h":8740.1943206341,"l":8647.5269705401,"c":8700.4349345118,"v":887540.380510751,"t":1727888400}
+{"o":8700.4349345118,"h":8709.166201049,"l":8486.4330088435,"c":8495.1654924,"v":888198.1170414262,"t":1727892000}
+{"o":8495.1654924,"h":8529.4233359938,"l":8120.0990387212,"c":8358.3184719411,"v":1194061.5349552198,"t":1727895600}
+{"o":8358.3184719411,"h":8451.2188121544,"l":8275.9688063436,"c":8409.2639592714,"v":778767.3189685113,"t":1727899200}
+{"o":8409.2639592714,"h":8448.0124860956,"l":8343.378568903,"c":8405.1574955226,"v":455207.3733943683,"t":1727902800}
+{"o":8405.1574955226,"h":8452.6072507342,"l":8322.3005365343,"c":8452.6072507342,"v":449652.4366359647,"t":1727906400}
+{"o":8452.6072507342,"h":8459.7831928889,"l":8369.4908052677,"c":8370.623641436,"v":338701.7764595553,"t":1727910000}
+{"o":8370.623641436,"h":8443.6789146055,"l":8281.0913679244,"c":8400.5083242673,"v":648783.0906135367,"t":1727913600}
+{"o":8400.5083242673,"h":8487.3124445759,"l":8395.8019751509,"c":8443.4205430347,"v":509160.4704588836,"t":1727917200}
+{"o":8443.4205430347,"h":8502.8419849474,"l":8423.4435728875,"c":8478.8073476488,"v":417121.9906785153,"t":1727920800}
+{"o":8478.8073476488,"h":8535.6979831299,"l":8456.5582948998,"c":8529.2508092805,"v":388890.3091377213,"t":1727924400}
+{"o":8529.2508092805,"h":8530.1490924395,"l":8467.4629183508,"c":8482.5298161251,"v":340688.2525948017,"t":1727928000}
+{"o":8482.5298161251,"h":8499.6333226402,"l":8418.4290121314,"c":8435.7391041127,"v":413149.3359636313,"t":1727931600}
+{"o":8435.7391041127,"h":8491.9131374682,"l":8419.4248746529,"c":8459.2700774797,"v":373979.461261179,"t":1727935200}
+{"o":8459.2700774797,"h":8486.2819738062,"l":8351.2021612162,"c":8356.7520101428,"v":504004.8862455036,"t":1727938800}
+{"o":8356.7520101428,"h":8364.2042135269,"l":8107.6600560434,"c":8125.2756918702,"v":663730.5185269745,"t":1727942400}
+{"o":8125.2756918702,"h":8265.9108971888,"l":8075.8912679626,"c":8198.2204830099,"v":631235.4092442971,"t":1727946000}
+{"o":8198.2204830099,"h":8255.7307304898,"l":8166.6210315429,"c":8253.0421346651,"v":399680.3719324669,"t":1727949600}
+{"o":8253.0421346651,"h":8269.8404453587,"l":8167.7797166084,"c":8175.4011039528,"v":402751.9982126787,"t":1727953200}
+{"o":8175.4011039528,"h":8177.459626874,"l":8078.0342336776,"c":8124.9594217487,"v":552610.9305192791,"t":1727956800}
+{"o":8124.9594217487,"h":8200.4380058202,"l":8026.1048216046,"c":8177.0802502062,"v":758821.1356637954,"t":1727960400}
+{"o":8177.0802502062,"h":8273.061471022,"l":8039.0176191774,"c":8044.79459829,"v":827069.5266078236,"t":1727964000}
+{"o":8044.79459829,"h":8123.6812923671,"l":7948.2897475298,"c":8094.0405182853,"v":867010.952267846,"t":1727967600}
+{"o":8094.0405182853,"h":8155.8117901887,"l":7976.844851533,"c":8059.8662175454,"v":692268.2355083632,"t":1727971200}
+{"o":8059.8662175454,"h":8161.7339731685,"l":8004.4286233369,"c":8120.1990900493,"v":615598.2747506083,"t":1727974800}
+{"o":8120.1990900493,"h":8176.1432198174,"l":8070.1980162542,"c":8125.4915503132,"v":538924.4101016237,"t":1727978400}
+{"o":8125.4915503132,"h":8206.453845173,"l":8063.2392224109,"c":8203.3022055203,"v":484737.6028746059,"t":1727982000}
+{"o":8203.3022055203,"h":8232.738256294,"l":8119.4329389446,"c":8129.1824720049,"v":401428.0439501082,"t":1727985600}
+{"o":8129.1824720049,"h":8195.5406349674,"l":8076.4332411854,"c":8187.1697437448,"v":397003.9424510149,"t":1727989200}
+{"o":8187.1697437448,"h":8208.2789866419,"l":8144.6564066209,"c":8177.7194706726,"v":339847.5993617777,"t":1727992800}
+{"o":8177.7194706726,"h":8209.8110942713,"l":8116.0210823334,"c":8164.9487780195,"v":349430.0007283666,"t":1727996400}
+{"o":8164.9487780195,"h":8203.7162351463,"l":8117.3271810831,"c":8124.4838598061,"v":453646.7973700379,"t":1728000000}
+{"o":8124.4838598061,"h":8279.056869074,"l":8117.270996482,"c":8244.5600965026,"v":509662.1262139173,"t":1728003600}
+{"o":8244.5600965026,"h":8265.2612859895,"l":8196.4818899134,"c":8214.3372400177,"v":388111.9758539078,"t":1728007200}
+{"o":8214.3372400177,"h":8223.0288146829,"l":8166.3328589097,"c":8200.984924907,"v":384291.8663681787,"t":1728010800}
+{"o":8200.984924907,"h":8261.7227131509,"l":8200.984924907,"c":8225.3149950765,"v":318713.3248509461,"t":1728014400}
+{"o":8225.3149950765,"h":8331.9067644168,"l":8215.2008862587,"c":8315.9015574012,"v":345109.5409521184,"t":1728018000}
+{"o":8315.9015574012,"h":8339.6227858428,"l":8263.2091477648,"c":8273.9748580507,"v":413284.4012090962,"t":1728021600}
+{"o":8273.9748580507,"h":8345.9076566834,"l":8256.3474980648,"c":8336.0936431533,"v":409636.4124001809,"t":1728025200}
+{"o":8336.0936431533,"h":8420.9270620643,"l":8313.1685735345,"c":8359.6679848617,"v":487015.4290694205,"t":1728028800}
+{"o":8359.6679848617,"h":8391.9181107411,"l":8333.9653393867,"c":8347.8299131655,"v":414116.9821652915,"t":1728032400}
+{"o":8347.8299131655,"h":8376.6680009631,"l":8309.8362691034,"c":8322.9491085422,"v":327338.444280563,"t":1728036000}
+{"o":8322.9491085422,"h":8371.9221682911,"l":8322.9285238519,"c":8364.854006312,"v":311051.1333786368,"t":1728039600}
+{"o":8364.854006312,"h":8495.3140916143,"l":8313.7430913008,"c":8491.3757527138,"v":650894.7382768732,"t":1728043200}
+{"o":8491.3757527138,"h":8519.0357915708,"l":8383.4694054197,"c":8430.203005187,"v":815278.27951327,"t":1728046800}
+{"o":8430.203005187,"h":8431.9087426592,"l":8246.7699043689,"c":8352.4807770249,"v":802691.4521997051,"t":1728050400}
+{"o":8352.4807770249,"h":8512.494263215,"l":8348.7933826075,"c":8504.5697796251,"v":686255.7637873057,"t":1728054000}
+{"o":8504.5697796251,"h":8660.4259578416,"l":8469.7955073259,"c":8595.4193640645,"v":640870.848818279,"t":1728057600}
+{"o":8595.4193640645,"h":8603.7344946922,"l":8510.9614104069,"c":8526.9086452653,"v":604918.2460296091,"t":1728061200}
+{"o":8526.9086452653,"h":8591.2070141944,"l":8498.8056245415,"c":8591.2070141944,"v":562619.327349357,"t":1728064800}
+{"o":8591.2070141944,"h":8631.3189663465,"l":8571.3483945767,"c":8591.4256722274,"v":463570.6256454465,"t":1728068400}
+{"o":8591.4256722274,"h":8635.54685236,"l":8528.551390509,"c":8582.5836746383,"v":423340.3715001731,"t":1728072000}
+{"o":8582.5836746383,"h":8632.9831445743,"l":8555.2347011292,"c":8574.1659812168,"v":453515.9089389856,"t":1728075600}
+{"o":8574.1659812168,"h":8597.2036183387,"l":8512.3292992679,"c":8534.9913621124,"v":398964.7776112069,"t":1728079200}
+{"o":8534.9913621124,"h":8565.0572388807,"l":8499.6446533223,"c":8552.9965659216,"v":322541.3203438419,"t":1728082800}
+{"o":8552.9965659216,"h":8600.7822893046,"l":8542.7723754919,"c":8600.7810652064,"v":341894.4155661275,"t":1728086400}
+{"o":8600.7810652064,"h":8601.7218858855,"l":8530.1125541749,"c":8571.0773813279,"v":377573.1009429786,"t":1728090000}
+{"o":8571.0773813279,"h":8583.1324656753,"l":8488.4936036886,"c":8502.4959121044,"v":429211.2129855541,"t":1728093600}
+{"o":8502.4959121044,"h":8504.1943087072,"l":8461.4413066438,"c":8471.3472609986,"v":517547.049101061,"t":1728097200}
+{"o":8471.3472609986,"h":8525.5256552055,"l":8420.1957555884,"c":8498.8965004698,"v":497016.3422640046,"t":1728100800}
+{"o":8498.8965004698,"h":8573.6577037332,"l":8496.8448119822,"c":8572.2028928293,"v":499400.0087463368,"t":1728104400}
+{"o":8572.2028928293,"h":8625.7827744588,"l":8538.7445646341,"c":8617.5516614135,"v":430280.6237597153,"t":1728108000}
+{"o":8617.5516614135,"h":8633.5507576108,"l":8564.5499533993,"c":8588.7272529122,"v":388379.9809921207,"t":1728111600}
+{"o":8588.7272529122,"h":8654.4449074802,"l":8581.408694655,"c":8624.5140157852,"v":394044.9922847049,"t":1728115200}
+{"o":8624.5140157852,"h":8652.5348276381,"l":8621.620289563,"c":8640.2298895483,"v":315641.4219385593,"t":1728118800}
+{"o":8640.2298895483,"h":8641.3308935627,"l":8531.8219585749,"c":8597.2028226595,"v":333058.5947570801,"t":1728122400}
+{"o":8597.2028226595,"h":8613.4730617321,"l":8557.4174068964,"c":8567.6421486164,"v":310427.8371426145,"t":1728126000}
+{"o":8567.6421486164,"h":8604.1816036371,"l":8562.0978760851,"c":8601.0443204399,"v":359578.3031479719,"t":1728129600}
+{"o":8601.0443204399,"h":8611.0551365936,"l":8522.7409593176,"c":8526.1250787275,"v":422603.8863033313,"t":1728133200}
+{"o":8526.1250787275,"h":8595.3201515863,"l":8510.3520302337,"c":8547.6936590846,"v":428975.7702561573,"t":1728136800}
+{"o":8547.6936590846,"h":8559.1133189518,"l":8512.3081149017,"c":8532.2737495969,"v":307394.8137162175,"t":1728140400}
+{"o":8532.2737495969,"h":8540.5217161834,"l":8488.0498244555,"c":8490.4499881911,"v":357745.4833299512,"t":1728144000}
+{"o":8490.4499881911,"h":8530.7708388218,"l":8486.5072850839,"c":8523.0062775735,"v":358092.6542220323,"t":1728147600}
+{"o":8523.0062775735,"h":8533.8295699883,"l":8451.3287272648,"c":8496.4134676933,"v":537881.7364067974,"t":1728151200}
+{"o":8496.4134676933,"h":8527.489774644,"l":8477.2459535146,"c":8488.5631453648,"v":503572.0848301244,"t":1728154800}
+{"o":8488.5631453648,"h":8493.5738490593,"l":8418.3279740621,"c":8421.299625462,"v":351810.0590905763,"t":1728158400}
+{"o":8421.299625462,"h":8492.6431959498,"l":8421.299625462,"c":8457.375235228,"v":293348.6187529289,"t":1728162000}
+{"o":8457.375235228,"h":8537.499682553,"l":8456.246301561,"c":8536.7149987293,"v":316158.7301489881,"t":1728165600}
+{"o":8536.7149987293,"h":8537.026212005,"l":8498.358322615,"c":8513.6423310219,"v":337712.2017211915,"t":1728169200}
+{"o":8513.6423310219,"h":8520.6252769982,"l":8478.9276745104,"c":8496.9507100151,"v":268867.5665764745,"t":1728172800}
+{"o":8496.9507100151,"h":8568.7211354829,"l":8486.1971047987,"c":8568.4298229217,"v":356228.7245643827,"t":1728176400}
+{"o":8568.4298229217,"h":8572.5416303694,"l":8532.9173081791,"c":8548.6025060895,"v":346160.7153284124,"t":1728180000}
+{"o":8548.6025060895,"h":8600.8831078572,"l":8516.786783605,"c":8522.4963850937,"v":259880.230790621,"t":1728183600}
+{"o":8522.4963850937,"h":8547.6326146821,"l":8483.2406622615,"c":8503.9388218564,"v":238621.0385566605,"t":1728187200}
+{"o":8503.9388218564,"h":8533.4713060225,"l":8488.6941554291,"c":8516.9029438886,"v":212903.5609869455,"t":1728190800}
+{"o":8516.9029438886,"h":8561.5922544453,"l":8511.4916215791,"c":8542.8811887856,"v":228888.4809187709,"t":1728194400}
+{"o":8542.8811887856,"h":8564.6111557462,"l":8527.3982722808,"c":8536.9848836158,"v":231573.158282501,"t":1728198000}
+{"o":8536.9848836158,"h":8584.9777326376,"l":8516.7692417832,"c":8557.3393576024,"v":387185.0771688413,"t":1728201600}
+{"o":8557.3393576024,"h":8614.0151172366,"l":8555.2323074754,"c":8583.2023132519,"v":307187.5363052845,"t":1728205200}
+{"o":8583.2023132519,"h":8602.0964054045,"l":8560.0865888656,"c":8570.0674506753,"v":323567.1061334815,"t":1728208800}
+{"o":8570.0674506753,"h":8622.5683321359,"l":8562.2998405546,"c":8600.5924801852,"v":372123.346668551,"t":1728212400}
+{"o":8600.5924801852,"h":8636.4249793259,"l":8595.6491854187,"c":8630.6971040937,"v":360717.0228146891,"t":1728216000}
+{"o":8630.6971040937,"h":8659.4448458933,"l":8621.8926800162,"c":8622.3619099756,"v":419267.2457591165,"t":1728219600}
+{"o":8622.3619099756,"h":8753.4676483018,"l":8605.8015806533,"c":8740.9413517566,"v":521975.6387285317,"t":1728223200}
+{"o":8740.9413517566,"h":8757.9970843083,"l":8637.6930978278,"c":8720.9134297347,"v":710492.4764961608,"t":1728226800}
+{"o":8720.9134297347,"h":8750.4569296155,"l":8652.3798638206,"c":8652.668419493,"v":597607.7713932175,"t":1728230400}
+{"o":8652.668419493,"h":8695.5475781938,"l":8649.3830014867,"c":8663.3089591251,"v":429390.5608083559,"t":1728234000}
+{"o":8663.3089591251,"h":8719.2926496539,"l":8663.3089591251,"c":8711.0996684477,"v":408656.7019109172,"t":1728237600}
+{"o":8711.0996684477,"h":8751.0243995671,"l":8673.4324497653,"c":8685.2131000154,"v":430834.9024347891,"t":1728241200}
+{"o":9095.5357836197,"h":9135.6410200537,"l":9058.1721833136,"c":9095.5357836197,"v":393308.9919419828,"t":1721044800}
+{"o":9095.5357836197,"h":9211.93112044,"l":9059.9393295126,"c":9152.2270524577,"v":452897.5724246032,"t":1721048400}
+{"o":9152.2270524577,"h":9208.125838756,"l":9068.1691944365,"c":9165.2312834473,"v":476818.7803835162,"t":1721052000}
+{"o":9165.2312834473,"h":9211.5591485756,"l":9100.7099985374,"c":9138.042848589,"v":529899.4264585753,"t":1721055600}
+{"o":9138.042848589,"h":9260.7724314506,"l":9117.9362983404,"c":9197.9705807293,"v":656751.4677869147,"t":1721059200}
+{"o":9197.9705807293,"h":9293.3038155127,"l":9170.1599660746,"c":9217.3929430117,"v":597471.9503237606,"t":1721062800}
+{"o":9217.3929430117,"h":9354.635524333,"l":9187.0794468492,"c":9313.2771305857,"v":583286.6433498149,"t":1721066400}
+{"o":9313.2771305857,"h":9397.1143691195,"l":9247.410239813,"c":9286.9077246201,"v":691018.3366137628,"t":1721070000}
+{"o":9286.9077246201,"h":9384.9080838665,"l":9278.6817396118,"c":9363.3568025679,"v":509256.8310394469,"t":1721073600}
+{"o":9363.3568025679,"h":9410.7693489542,"l":9317.1426837724,"c":9321.4506321625,"v":461159.2207184431,"t":1721077200}
+{"o":9321.4506321625,"h":9525.7449617652,"l":9315.9372255785,"c":9486.2485535616,"v":579637.1560413681,"t":1721080800}
+{"o":9486.2485535616,"h":9554.4919267145,"l":9434.5995831897,"c":9515.1998527681,"v":618378.4482551244,"t":1721084400}
+{"o":9515.1998527681,"h":9562.4554128705,"l":9428.0823511135,"c":9439.0262434611,"v":670165.9175636129,"t":1721088000}
+{"o":9439.0262434611,"h":9476.6104457464,"l":9399.4014669037,"c":9454.5312318822,"v":458225.2301713902,"t":1721091600}
+{"o":9454.5312318822,"h":9457.4044325454,"l":9338.3498677631,"c":9356.3824357747,"v":394518.801519013,"t":1721095200}
+{"o":9356.3824357747,"h":9443.4535212952,"l":9329.3440145585,"c":9430.214957785,"v":393131.5764851304,"t":1721098800}
+{"o":9430.214957785,"h":9472.066611242,"l":9399.7902388211,"c":9444.0286284526,"v":358045.6254504008,"t":1721102400}
+{"o":9444.0286284526,"h":9482.8333030033,"l":9147.6197190908,"c":9286.3971496165,"v":584098.2308563569,"t":1721106000}
+{"o":9286.3971496165,"h":9371.5811071983,"l":9182.6896551793,"c":9189.8512740864,"v":461750.487874034,"t":1721109600}
+{"o":9189.8512740864,"h":9296.8353251582,"l":9187.7046668868,"c":9228.551521196,"v":487408.8515214326,"t":1721113200}
+{"o":9228.551521196,"h":9287.7689813982,"l":9114.2836474318,"c":9225.1742460814,"v":467965.4840295414,"t":1721116800}
+{"o":9225.1742460814,"h":9308.6796945239,"l":9191.5820897987,"c":9263.4107628085,"v":403710.9486138572,"t":1721120400}
+{"o":9263.4107628085,"h":9350.1385855015,"l":9240.4230489393,"c":9342.7167124355,"v":428769.0136486241,"t":1721124000}
+{"o":9342.7167124355,"h":9411.2805333423,"l":9305.027507066,"c":9397.5625988134,"v":473380.7594268996,"t":1721127600}
+{"o":9397.5625988134,"h":9434.41848799,"l":9302.6600456272,"c":9311.550205831,"v":493969.1931394817,"t":1721131200}
+{"o":9311.550205831,"h":9393.6346146595,"l":9295.0601724128,"c":9298.7769345541,"v":485284.3908589192,"t":1721134800}
+{"o":9298.7769345541,"h":9336.1923056107,"l":9229.8549482284,"c":9312.9587648918,"v":519248.8217701135,"t":1721138400}
+{"o":9312.9587648918,"h":9639.7061409189,"l":9296.61268645,"c":9612.2763747288,"v":682046.8311900926,"t":1721142000}
+{"o":9612.2763747288,"h":9665.4603649484,"l":9496.4957214974,"c":9613.4605847848,"v":802363.2110408624,"t":1721145600}
+{"o":9613.4605847848,"h":9705.9123210782,"l":9565.7472238337,"c":9683.2509942412,"v":589200.5038897974,"t":1721149200}
+{"o":9683.2509942412,"h":9698.2264391403,"l":9623.5915963205,"c":9677.2916538148,"v":548293.3629416795,"t":1721152800}
+{"o":9677.2916538148,"h":9706.665446814,"l":9616.0819452876,"c":9671.8181700314,"v":380021.0935680007,"t":1721156400}
+{"o":9671.8181700314,"h":9678.7131123364,"l":9537.0668642341,"c":9540.887004234,"v":457089.394911117,"t":1721160000}
+{"o":9540.887004234,"h":9629.8478405031,"l":9531.7074982404,"c":9589.3838424951,"v":371016.7246664676,"t":1721163600}
+{"o":9589.3838424951,"h":9602.4306825369,"l":9501.477215254,"c":9555.5239787862,"v":429393.3212551347,"t":1721167200}
+{"o":9555.5239787862,"h":9666.9359317623,"l":9542.2640869679,"c":9594.2613007626,"v":352343.4845174724,"t":1721170800}
+{"o":9594.2613007626,"h":9655.379784511,"l":9582.1748974249,"c":9636.3609195717,"v":398722.1855504686,"t":1721174400}
+{"o":9636.3609195717,"h":9786.3522178935,"l":9630.4898650446,"c":9673.9573512465,"v":552148.8295706104,"t":1721178000}
+{"o":9673.9573512465,"h":9707.9759744528,"l":9620.7964472209,"c":9625.5334732153,"v":356117.0436660342,"t":1721181600}
+{"o":9625.5334732153,"h":9630.6985397226,"l":9560.0044210727,"c":9616.5774856247,"v":359901.2765650902,"t":1721185200}
+{"o":9616.5774856247,"h":9653.8190075438,"l":9572.3801127141,"c":9637.6557853262,"v":356841.1146823174,"t":1721188800}
+{"o":9637.6557853262,"h":9710.2836205318,"l":9621.2191656906,"c":9644.9276812818,"v":425894.3057090354,"t":1721192400}
+{"o":9644.9276812818,"h":9691.6026976447,"l":9612.9484888274,"c":9629.6116321825,"v":334846.864087156,"t":1721196000}
+{"o":9629.6116321825,"h":9634.2457744562,"l":9561.3838117386,"c":9595.1788935119,"v":342586.1137613029,"t":1721199600}
+{"o":9595.1788935119,"h":9719.0840595088,"l":9531.2775110768,"c":9672.5698031295,"v":426921.2777976702,"t":1721203200}
+{"o":9672.5698031295,"h":9769.4243223318,"l":9647.2402123997,"c":9766.5213588534,"v":345314.4878729347,"t":1721206800}
+{"o":9766.5213588534,"h":9766.5986778361,"l":9698.7682804248,"c":9709.933571459,"v":304319.7220304788,"t":1721210400}
+{"o":9709.933571459,"h":9713.9795276214,"l":9570.8815703852,"c":9604.6389587052,"v":367824.4158601669,"t":1721214000}
+{"o":9604.6389587052,"h":9644.3457314645,"l":9584.5733041039,"c":9608.0699421211,"v":346347.4188153898,"t":1721217600}
+{"o":9608.0699421211,"h":9677.1900230498,"l":9537.0591889194,"c":9665.1940516625,"v":435710.7255148822,"t":1721221200}
+{"o":9665.1940516625,"h":9674.9803828254,"l":9557.3068685252,"c":9574.6478542236,"v":405737.8616652376,"t":1721224800}
+{"o":9574.6478542236,"h":9592.9798162141,"l":9420.2465387023,"c":9444.0600074022,"v":435919.9713681596,"t":1721228400}
+{"o":9444.0600074022,"h":9454.3343243939,"l":9236.5667143275,"c":9310.3016030392,"v":589353.1842260322,"t":1721232000}
+{"o":9310.3016030392,"h":9396.8664346771,"l":9293.8779201623,"c":9341.9792348388,"v":436586.9687805172,"t":1721235600}
+{"o":9341.9792348388,"h":9412.9385610583,"l":9323.8357008866,"c":9352.5829300758,"v":341985.1101623495,"t":1721239200}
+{"o":9352.5829300758,"h":9400.0614791812,"l":9323.1460801782,"c":9360.6507788159,"v":344895.2306137403,"t":1721242800}
+{"o":9360.6507788159,"h":9394.8025234235,"l":9325.8772249787,"c":9327.7106104983,"v":353271.2907864622,"t":1721246400}
+{"o":9327.7106104983,"h":9362.4391524794,"l":9251.4605159622,"c":9342.4091166412,"v":411864.8356038606,"t":1721250000}
+{"o":9342.4091166412,"h":9371.5046184731,"l":9297.0048845614,"c":9310.8818340214,"v":391417.6193506386,"t":1721253600}
+{"o":9310.8818340214,"h":9330.5324094391,"l":9267.908643777,"c":9286.7693391774,"v":314262.8861167582,"t":1721257200}
+{"o":9286.7693391774,"h":9452.0797553873,"l":9283.5386194236,"c":9430.604563255,"v":333718.8768178594,"t":1721260800}
+{"o":9430.604563255,"h":9506.6014248463,"l":9408.7897327443,"c":9502.5288455531,"v":316497.0850600965,"t":1721264400}
+{"o":9502.5288455531,"h":9545.1019282856,"l":9374.4019893477,"c":9468.7373236901,"v":389378.3174582057,"t":1721268000}
+{"o":9468.7373236901,"h":9526.6037350011,"l":9456.9277109516,"c":9490.3550204451,"v":318381.1173419929,"t":1721271600}
+{"o":9490.3550204451,"h":9497.622108387,"l":9403.7526662235,"c":9417.2686039527,"v":342007.2554103859,"t":1721275200}
+{"o":9417.2686039527,"h":9526.8980847314,"l":9379.528819262,"c":9504.2031449686,"v":356226.549134275,"t":1721278800}
+{"o":9504.2031449686,"h":9550.4968375639,"l":9475.7896771175,"c":9540.9140104483,"v":401698.2835688762,"t":1721282400}
+{"o":9540.9140104483,"h":9548.0469497036,"l":9469.3748052876,"c":9472.9444010245,"v":440878.7863309729,"t":1721286000}
+{"o":9472.9444010245,"h":9527.7416160156,"l":9447.5588122087,"c":9519.8926892922,"v":413802.931792227,"t":1721289600}
+{"o":9519.8926892922,"h":9548.9881583893,"l":9495.4162397434,"c":9521.6437468833,"v":383363.4955481871,"t":1721293200}
+{"o":9521.6437468833,"h":9521.6437468833,"l":9450.0453254699,"c":9506.0401064284,"v":361493.1746196506,"t":1721296800}
+{"o":9506.0401064284,"h":9529.8248879122,"l":9460.8200845573,"c":9521.4732834617,"v":382938.775292767,"t":1721300400}
+{"o":9521.4732834617,"h":9642.2984563065,"l":9518.2402376403,"c":9609.7770261628,"v":438706.4474507624,"t":1721304000}
+{"o":9609.7770261628,"h":9648.9732186718,"l":9554.300498291,"c":9596.6517393219,"v":451845.9715211872,"t":1721307600}
+{"o":9596.6517393219,"h":9621.5093358942,"l":9411.6777369744,"c":9438.0729961418,"v":559310.1454070985,"t":1721311200}
+{"o":9438.0729961418,"h":9438.0729961418,"l":9318.9562010982,"c":9337.7139061062,"v":569747.6900432693,"t":1721314800}
+{"o":9337.7139061062,"h":9415.3165200632,"l":9259.5892009852,"c":9406.3779841451,"v":496916.8785408235,"t":1721318400}
+{"o":9406.3779841451,"h":9414.2549575216,"l":9304.0126658981,"c":9312.929213692,"v":396582.3105380422,"t":1721322000}
+{"o":9312.929213692,"h":9394.9360579928,"l":9279.8271858977,"c":9338.531360453,"v":455128.4955366428,"t":1721325600}
+{"o":9338.531360453,"h":9404.491675151,"l":9287.5511492914,"c":9370.6460020731,"v":389409.3657772888,"t":1721329200}
+{"o":9370.6460020731,"h":9434.7953670394,"l":9335.9025715244,"c":9434.7953670394,"v":342971.5317343587,"t":1721332800}
+{"o":9434.7953670394,"h":9461.9330316742,"l":9401.7350133732,"c":9457.1317824639,"v":327008.5164573999,"t":1721336400}
+{"o":9457.1317824639,"h":9580.5940724531,"l":9429.8274626554,"c":9548.0019832361,"v":406271.2560710859,"t":1721340000}
+{"o":9548.0019832361,"h":9567.8187114256,"l":9488.0628750071,"c":9505.7660026771,"v":336877.4922481179,"t":1721343600}
+{"o":9505.7660026771,"h":9516.4574287803,"l":9418.2381802268,"c":9436.3491654703,"v":421974.3564510486,"t":1721347200}
+{"o":9436.3491654703,"h":9469.1985823799,"l":9328.1354018722,"c":9465.370906643,"v":353554.9290215406,"t":1721350800}
+{"o":9465.370906643,"h":9537.398618133,"l":9432.2676019942,"c":9476.8374396056,"v":336089.5478148411,"t":1721354400}
+{"o":9476.8374396056,"h":9669.7711935119,"l":9474.0428254673,"c":9660.3880096974,"v":425369.6757362011,"t":1721358000}
+{"o":9660.3880096974,"h":9693.5448361,"l":9600.6782722815,"c":9600.7524972942,"v":352194.4599184149,"t":1721361600}
+{"o":9600.7524972942,"h":9693.4240374299,"l":9593.6683501167,"c":9685.2069641624,"v":331725.8766330482,"t":1721365200}
+{"o":9685.2069641624,"h":9883.8426742912,"l":9679.6758232348,"c":9818.8411929409,"v":459835.9894629465,"t":1721368800}
+{"o":9818.8411929409,"h":9820.1887936347,"l":9604.2410846154,"c":9640.729510678,"v":444158.1647894525,"t":1721372400}
+{"o":9640.729510678,"h":9691.2229233698,"l":9510.388678633,"c":9663.0984442711,"v":529184.2895770763,"t":1721376000}
+{"o":9663.0984442711,"h":9754.9908312266,"l":9579.2943650505,"c":9595.3130544749,"v":487539.0837904204,"t":1721379600}
+{"o":9595.3130544749,"h":9730.8112963367,"l":9573.9492997062,"c":9673.5651170632,"v":390999.6804879212,"t":1721383200}
+{"o":9673.5651170632,"h":9725.0514460562,"l":9654.4181308467,"c":9709.5017935525,"v":336283.6730361394,"t":1721386800}
+{"o":9709.5017935525,"h":9807.8422305532,"l":9689.3459242297,"c":9784.2342680595,"v":380138.749139689,"t":1721390400}
+{"o":9784.2342680595,"h":10020.1172308548,"l":9698.0107392375,"c":9972.1627338417,"v":513541.5639176846,"t":1721394000}
+{"o":9972.1627338417,"h":10082.2235375077,"l":9947.5478251844,"c":10076.3308295996,"v":580211.1060191581,"t":1721397600}
+{"o":10076.3308295996,"h":10093.9781335563,"l":9979.5460341765,"c":10083.4206431732,"v":592432.0619133289,"t":1721401200}
+{"o":10083.4206431732,"h":10247.7138674877,"l":10079.571818488,"c":10110.148736382,"v":680847.8773415945,"t":1721404800}
+{"o":10110.148736382,"h":10193.6310316146,"l":10080.4208125928,"c":10183.4256988613,"v":464547.5971027486,"t":1721408400}
+{"o":10183.4256988613,"h":10189.5562533367,"l":10050.953215721,"c":10143.0888352635,"v":371139.0382229476,"t":1721412000}
+{"o":10143.0888352635,"h":10212.4912497052,"l":10131.3788798569,"c":10182.0022719015,"v":464788.1330323518,"t":1721415600}
+{"o":10182.0022719015,"h":10188.5407306344,"l":10033.1821614268,"c":10100.6060156132,"v":445730.709651046,"t":1721419200}
+{"o":10100.6060156132,"h":10152.2075748847,"l":10033.1286949957,"c":10042.3509405396,"v":396919.5680013166,"t":1721422800}
+{"o":10042.3509405396,"h":10122.7740118232,"l":10042.3509405396,"c":10079.1213197839,"v":381453.1166500266,"t":1721426400}
+{"o":10079.1213197839,"h":10131.0617478043,"l":10077.2653470925,"c":10104.862026049,"v":339467.9758410325,"t":1721430000}
+{"o":10104.862026049,"h":10142.0719533953,"l":10054.0368593713,"c":10120.9393321848,"v":376630.8885455792,"t":1721433600}
+{"o":10120.9393321848,"h":10203.2297148552,"l":10113.8758437958,"c":10169.4020311691,"v":336320.1050786026,"t":1721437200}
+{"o":10169.4020311691,"h":10262.6127908936,"l":10144.0280555526,"c":10211.6934802746,"v":292452.2275839559,"t":1721440800}
+{"o":10211.6934802746,"h":10245.2859064499,"l":10127.3920184342,"c":10133.4108795212,"v":279760.1337944234,"t":1721444400}
+{"o":10133.4108795212,"h":10179.9413399253,"l":10129.51522397,"c":10174.3359664313,"v":263746.1686092971,"t":1721448000}
+{"o":10174.3359664313,"h":10177.3448029197,"l":10106.7518435053,"c":10153.32252263,"v":312248.312926789,"t":1721451600}
+{"o":10153.32252263,"h":10173.9375288,"l":10099.9928480587,"c":10107.6644591141,"v":294962.2093121923,"t":1721455200}
+{"o":10107.6644591141,"h":10124.3172233475,"l":10063.2928238474,"c":10072.0347125852,"v":278704.2593441529,"t":1721458800}
+{"o":10072.0347125852,"h":10121.0679001296,"l":10058.0278881185,"c":10077.3707826815,"v":295276.6662331269,"t":1721462400}
+{"o":10077.3707826815,"h":10145.0325441544,"l":10052.7302297262,"c":10099.531955246,"v":310547.2807600976,"t":1721466000}
+{"o":10099.531955246,"h":10125.7631748938,"l":10063.9545799232,"c":10076.8156643948,"v":331107.4828837897,"t":1721469600}
+{"o":10076.8156643948,"h":10084.2119731188,"l":10016.8467510566,"c":10034.568059203,"v":309588.0134829651,"t":1721473200}
+{"o":10034.568059203,"h":10091.5293257849,"l":10034.568059203,"c":10062.0635918469,"v":325716.6935975787,"t":1721476800}
+{"o":10062.0635918469,"h":10078.5160652823,"l":9994.8910486544,"c":10049.2644466934,"v":376708.558482562,"t":1721480400}
+{"o":10049.2644466934,"h":10119.1185515359,"l":10038.1670845165,"c":10098.8276821629,"v":520065.6806201761,"t":1721484000}
+{"o":10098.8276821629,"h":10138.0675718232,"l":10080.4159937996,"c":10107.2813123502,"v":416100.4023442087,"t":1721487600}
+{"o":10107.2813123502,"h":10180.899236249,"l":10092.154579406,"c":10135.7342217368,"v":443485.2020461307,"t":1721491200}
+{"o":10135.7342217368,"h":10416.958898436,"l":10114.9758665323,"c":10405.5706244064,"v":515900.1332517574,"t":1721494800}
+{"o":10405.5706244064,"h":10426.6987227329,"l":10340.9650412129,"c":10368.3135063734,"v":388218.4422533252,"t":1721498400}
+{"o":10368.3135063734,"h":10404.7621262059,"l":10285.4967176684,"c":10301.4202177166,"v":379935.3005008626,"t":1721502000}
+{"o":10301.4202177166,"h":10398.2893776967,"l":10299.1762742336,"c":10373.2550169059,"v":365042.9053664162,"t":1721505600}
+{"o":10373.2550169059,"h":10427.2992623639,"l":10316.4912293549,"c":10422.6069442172,"v":362589.7550389986,"t":1721509200}
+{"o":10422.6069442172,"h":10456.0680116547,"l":10330.2393477513,"c":10355.0636068571,"v":361678.5030266021,"t":1721512800}
+{"o":10355.0636068571,"h":10411.7182746163,"l":10346.8806883801,"c":10368.3030340013,"v":259333.486168459,"t":1721516400}
+{"o":10368.3030340013,"h":10403.1118691967,"l":10321.5259683878,"c":10334.7272974393,"v":269305.4451370573,"t":1721520000}
+{"o":10334.7272974393,"h":10421.7682003642,"l":10330.590618734,"c":10394.3561664342,"v":291563.6486080701,"t":1721523600}
+{"o":10394.3561664342,"h":10478.6376650793,"l":10365.537787523,"c":10369.743640752,"v":294223.6097256208,"t":1721527200}
+{"o":10369.743640752,"h":10394.3685834971,"l":10336.6540909189,"c":10343.4613281269,"v":274138.9228280443,"t":1721530800}
+{"o":10343.4613281269,"h":10379.7681082632,"l":10329.747854775,"c":10341.083483771,"v":272063.5779119762,"t":1721534400}
+{"o":10341.083483771,"h":10358.7547833465,"l":10304.8155136359,"c":10340.9101835437,"v":295291.5925488268,"t":1721538000}
+{"o":10340.9101835437,"h":10356.8599935145,"l":10224.3119714327,"c":10235.6997517011,"v":331372.4178998649,"t":1721541600}
+{"o":10235.6997517011,"h":10267.6370922909,"l":10214.8766661168,"c":10232.4633279375,"v":300853.6222382018,"t":1721545200}
+{"o":10232.4633279375,"h":10270.6418784778,"l":10228.9254821015,"c":10242.9843619535,"v":277393.0069654356,"t":1721548800}
+{"o":10242.9843619535,"h":10313.9440365346,"l":10230.9722244001,"c":10313.724305297,"v":276919.3182141507,"t":1721552400}
+{"o":10313.724305297,"h":10332.6990964317,"l":10281.3745329608,"c":10283.4575416493,"v":299740.237271874,"t":1721556000}
+{"o":10283.4575416493,"h":10329.9117862049,"l":10278.3422861785,"c":10324.5192482493,"v":325561.9002313144,"t":1721559600}
+{"o":10324.5192482493,"h":10355.9942326648,"l":10296.0537662503,"c":10315.3348925926,"v":352495.2872454646,"t":1721563200}
+{"o":10315.3348925926,"h":10355.0131084875,"l":10249.9654380002,"c":10284.3240566174,"v":358103.1020145073,"t":1721566800}
+{"o":10284.3240566174,"h":10422.6648857089,"l":10240.5412521702,"c":10395.9723589787,"v":487556.7136640426,"t":1721570400}
+{"o":10395.9723589787,"h":10543.573781214,"l":10339.1990666291,"c":10478.2775201076,"v":551079.7970508423,"t":1721574000}
+{"o":10478.2775201076,"h":10584.0716668645,"l":10424.6474230172,"c":10570.1535709598,"v":489601.989718708,"t":1721577600}
+{"o":10570.1535709598,"h":10583.2801590167,"l":10315.2046360494,"c":10364.4795828082,"v":602098.9240445107,"t":1721581200}
+{"o":10364.4795828082,"h":10622.7821142806,"l":10191.9839712467,"c":10448.6816188914,"v":1140542.8053943745,"t":1721584800}
+{"o":10448.6816188914,"h":10634.3618577785,"l":10412.3765028059,"c":10629.2453033644,"v":555300.7957214911,"t":1721588400}
+{"o":10629.2453033644,"h":11023.9677048449,"l":10598.3295333155,"c":10884.7145929372,"v":837308.1660450603,"t":1721592000}
+{"o":10884.7145929372,"h":11034.147951347,"l":10838.1039029906,"c":11006.3364521498,"v":642034.5215363045,"t":1721595600}
+{"o":11006.3364521498,"h":11011.8957546878,"l":10811.6693089278,"c":10983.5979288212,"v":579239.2709063343,"t":1721599200}
+{"o":10983.5979288212,"h":11074.0009608318,"l":10962.2008122083,"c":11013.7538710307,"v":502305.1878532346,"t":1721602800}
+{"o":11013.7538710307,"h":11087.2587063483,"l":10912.2885171434,"c":10928.5555410713,"v":524855.9224902163,"t":1721606400}
+{"o":10928.5555410713,"h":10946.638797754,"l":10825.5380329648,"c":10832.659549902,"v":456306.2890410568,"t":1721610000}
+{"o":10832.659549902,"h":10940.0923830001,"l":10812.7966508036,"c":10888.6865934697,"v":442536.8884588696,"t":1721613600}
+{"o":10888.6865934697,"h":10898.940363512,"l":10791.5330656297,"c":10802.6457449558,"v":384090.7468988309,"t":1721617200}
+{"o":10802.6457449558,"h":10853.4448116734,"l":10786.084002465,"c":10826.1105111017,"v":352349.5805654232,"t":1721620800}
+{"o":10826.1105111017,"h":10840.0890070608,"l":10642.7309591302,"c":10705.9297323874,"v":411317.8386058584,"t":1721624400}
+{"o":10705.9297323874,"h":10756.0204271344,"l":10646.6311658807,"c":10718.0109018221,"v":539206.9179580003,"t":1721628000}
+{"o":10718.0109018221,"h":10718.0855006088,"l":10609.9909905955,"c":10654.4355199702,"v":432070.2691632116,"t":1721631600}
+{"o":10654.4355199702,"h":10711.6097548246,"l":10560.5805275508,"c":10586.1392300768,"v":433849.3998430363,"t":1721635200}
+{"o":10586.1392300768,"h":10686.1275862715,"l":10555.4796533354,"c":10686.1275862715,"v":386946.0224998274,"t":1721638800}
+{"o":10686.1275862715,"h":10811.580685875,"l":10671.5996203282,"c":10717.1764567872,"v":393257.5364824691,"t":1721642400}
+{"o":10717.1764567872,"h":10801.6650275006,"l":10704.5237530082,"c":10787.9271029164,"v":366817.350719157,"t":1721646000}
+{"o":10787.9271029164,"h":10818.9307841464,"l":10716.4694432523,"c":10773.8399599026,"v":386800.4400728515,"t":1721649600}
+{"o":10773.8399599026,"h":10857.7333363527,"l":10637.0062421709,"c":10671.9221726596,"v":493003.1650356711,"t":1721653200}
+{"o":10671.9221726596,"h":10759.0498781372,"l":10580.0736265869,"c":10636.6195265019,"v":534684.128063224,"t":1721656800}
+{"o":10636.6195265019,"h":10786.2038340818,"l":10573.90115095,"c":10737.2262056839,"v":504198.9024923502,"t":1721660400}
+{"o":10737.2262056839,"h":10791.193219972,"l":10688.3750781194,"c":10702.3153144522,"v":513024.9539246305,"t":1721664000}
+{"o":10702.3153144522,"h":10831.2873526461,"l":10669.3297246205,"c":10820.4275834522,"v":409686.703247564,"t":1721667600}
+{"o":10820.4275834522,"h":10918.925097373,"l":10802.3239484505,"c":10810.1364932845,"v":449047.7905386602,"t":1721671200}
+{"o":10810.1364932845,"h":10932.3141807044,"l":10795.5650933703,"c":10921.3139328475,"v":420879.2484656224,"t":1721674800}
+{"o":10921.3139328475,"h":10952.3940551899,"l":10856.467342974,"c":10901.8491423067,"v":549887.3707363328,"t":1721678400}
+{"o":10901.8491423067,"h":10902.6176722931,"l":10735.9586524852,"c":10759.2143823288,"v":528513.5028751713,"t":1721682000}
+{"o":10759.2143823288,"h":10761.2583397843,"l":10626.6575841167,"c":10661.1323435059,"v":503210.0251651056,"t":1721685600}
+{"o":10661.1323435059,"h":10714.0867979204,"l":10580.4019544428,"c":10683.6837244834,"v":396475.867773959,"t":1721689200}
+{"o":10683.6837244834,"h":10782.0987907216,"l":10671.9937053741,"c":10681.8148261772,"v":390841.1819004074,"t":1721692800}
+{"o":10681.8148261772,"h":10714.9445166579,"l":10599.1451246669,"c":10650.562755081,"v":410399.1536373267,"t":1721696400}
+{"o":10650.562755081,"h":10720.7882105826,"l":10579.300715529,"c":10717.7956263406,"v":377755.2369619029,"t":1721700000}
+{"o":10717.7956263406,"h":10740.5177429649,"l":10682.7789473684,"c":10692.3278650082,"v":489774.2234507334,"t":1721703600}
+{"o":10692.3278650082,"h":10696.7733826844,"l":10475.7751623995,"c":10488.5852925539,"v":508273.0764510162,"t":1721707200}
+{"o":10488.5852925539,"h":10501.5983982777,"l":10374.4404467871,"c":10416.6246195182,"v":524188.739348435,"t":1721710800}
+{"o":10416.6246195182,"h":10509.1852056631,"l":10394.6687745349,"c":10451.7325726829,"v":534264.3194779718,"t":1721714400}
+{"o":10451.7325726829,"h":10525.6808342733,"l":10436.9573637839,"c":10510.4392976363,"v":422950.2156287433,"t":1721718000}
+{"o":10510.4392976363,"h":10633.1471493165,"l":10491.928313475,"c":10587.1638757279,"v":418125.7696750775,"t":1721721600}
+{"o":10587.1638757279,"h":10643.675848421,"l":10551.8550478834,"c":10619.8851285613,"v":380059.6276119139,"t":1721725200}
+{"o":10619.8851285613,"h":10671.1989228262,"l":10586.6763888688,"c":10586.6763888688,"v":361766.0336970816,"t":1721728800}
+{"o":10586.6763888688,"h":10586.6763888688,"l":10399.8863759508,"c":10485.1670081911,"v":444106.855440949,"t":1721732400}
+{"o":10485.1670081911,"h":10513.1077828613,"l":10407.8243341174,"c":10475.8960171404,"v":403224.8255160914,"t":1721736000}
+{"o":10475.8960171404,"h":10503.6803427736,"l":10284.7815544102,"c":10381.1949108014,"v":594288.9059070939,"t":1721739600}
+{"o":10381.1949108014,"h":10652.31573948,"l":10367.6653591841,"c":10638.9743890987,"v":700283.149151803,"t":1721743200}
+{"o":10638.9743890987,"h":10646.0066884699,"l":10496.268386684,"c":10543.7779875755,"v":794281.0763968901,"t":1721746800}
+{"o":10543.7779875755,"h":10568.9036713759,"l":10233.7966409093,"c":10248.7079780167,"v":717766.418263889,"t":1721750400}
+{"o":10248.7079780167,"h":10392.7667086199,"l":10190.9813231337,"c":10375.4158372501,"v":830073.0988160446,"t":1721754000}
+{"o":10375.4158372501,"h":10411.8056349022,"l":10294.849773296,"c":10306.2625253305,"v":610845.1243346542,"t":1721757600}
+{"o":10306.2625253305,"h":10379.451899146,"l":10244.4954698988,"c":10269.2622041301,"v":550982.6473775782,"t":1721761200}
+{"o":10269.2622041301,"h":10405.5214355708,"l":10262.2416690435,"c":10380.0229346203,"v":516393.390010842,"t":1721764800}
+{"o":10380.0229346203,"h":10440.402283392,"l":10333.9697450295,"c":10333.9697450295,"v":520055.4236858304,"t":1721768400}
+{"o":10333.9697450295,"h":10373.8605949828,"l":10237.4305210227,"c":10323.2767429938,"v":440473.1485788211,"t":1721772000}
+{"o":10323.2767429938,"h":10353.0411303433,"l":10225.5975923708,"c":10330.6009470597,"v":399945.9840641442,"t":1721775600}
+{"o":10330.6009470597,"h":10410.0449936633,"l":10212.0726184951,"c":10215.4348924342,"v":446296.2418662311,"t":1721779200}
+{"o":10215.4348924342,"h":10348.3628235221,"l":10206.5036387585,"c":10245.8957976784,"v":415980.3205932694,"t":1721782800}
+{"o":10245.8957976784,"h":10355.8532199008,"l":10215.9163344057,"c":10351.4753721046,"v":376008.285769876,"t":1721786400}
+{"o":10351.4753721046,"h":10422.4575632465,"l":10313.9073792482,"c":10369.6996830186,"v":354001.8666287453,"t":1721790000}
+{"o":10369.6996830186,"h":10381.1125812399,"l":10319.0869379703,"c":10361.0966633347,"v":328792.9431445124,"t":1721793600}
+{"o":10361.0966633347,"h":10364.9048463684,"l":10284.5843265414,"c":10339.8116829534,"v":362815.485860998,"t":1721797200}
+{"o":10339.8116829534,"h":10404.758858941,"l":10315.9202946665,"c":10378.1643265397,"v":317085.9735056894,"t":1721800800}
+{"o":10378.1643265397,"h":10427.4005292808,"l":10359.2959811656,"c":10402.5065399527,"v":336258.7562760355,"t":1721804400}
+{"o":10402.5065399527,"h":10593.4427029258,"l":10370.8774701283,"c":10549.8200175325,"v":470083.7709090839,"t":1721808000}
+{"o":10549.8200175325,"h":10572.1694335929,"l":10504.7121896165,"c":10538.8413733462,"v":384818.2810002484,"t":1721811600}
+{"o":10538.8413733462,"h":10610.6788655801,"l":10526.2681543999,"c":10597.8274128451,"v":358522.2072766832,"t":1721815200}
+{"o":10597.8274128451,"h":10657.9734127623,"l":10593.7516535502,"c":10616.2011948931,"v":368684.8488912918,"t":1721818800}
+{"o":10616.2011948931,"h":10628.5193766116,"l":10524.5299318847,"c":10540.6156600517,"v":380686.4775883216,"t":1721822400}
+{"o":10540.6156600517,"h":10691.740770827,"l":10532.0127993712,"c":10589.9115061872,"v":477224.1372444278,"t":1721826000}
+{"o":10589.9115061872,"h":10861.3751099314,"l":10574.8220409166,"c":10810.1404423364,"v":609619.8671369796,"t":1721829600}
+{"o":10810.1404423364,"h":10852.3672469485,"l":10613.4860856397,"c":10617.9162596223,"v":583022.2932471132,"t":1721833200}
+{"o":10617.9162596223,"h":10781.031002358,"l":10535.9643498253,"c":10781.031002358,"v":603978.0892398525,"t":1721836800}
+{"o":10781.031002358,"h":10898.9039564808,"l":10773.3697117606,"c":10842.8968709031,"v":565538.4253064527,"t":1721840400}
+{"o":10842.8968709031,"h":10850.156713663,"l":10594.857565596,"c":10619.2587211712,"v":585455.7725162872,"t":1721844000}
+{"o":10619.2587211712,"h":10750.7103699116,"l":10586.677491044,"c":10635.7898901608,"v":511113.8294672042,"t":1721847600}
+{"o":10635.7898901608,"h":10767.4335086019,"l":10635.7898901608,"c":10753.2052650453,"v":469365.397802814,"t":1721851200}
+{"o":10753.2052650453,"h":10762.0902458574,"l":10489.8210104097,"c":10596.1649379307,"v":668895.434971365,"t":1721854800}
+{"o":10596.1649379307,"h":10702.1399826673,"l":10579.5621936559,"c":10589.2075357655,"v":573910.3791119093,"t":1721858400}
+{"o":10589.2075357655,"h":10638.5877065141,"l":10511.7750178653,"c":10629.0926975222,"v":528154.8001209644,"t":1721862000}
+{"o":10629.0926975222,"h":10723.9226884916,"l":10576.7696012308,"c":10660.2379902401,"v":470183.3220065339,"t":1721865600}
+{"o":10660.2379902401,"h":10660.5180420005,"l":10279.1258004397,"c":10467.912282602,"v":1091550.6311481625,"t":1721869200}
+{"o":10467.912282602,"h":10468.17021085,"l":10053.2152783789,"c":10196.1346131157,"v":894738.5405010383,"t":1721872800}
+{"o":10196.1346131157,"h":10215.626035051,"l":10108.113597071,"c":10183.6954720862,"v":498483.122257727,"t":1721876400}
+{"o":10183.6954720862,"h":10317.0499509117,"l":10117.6789875366,"c":10270.9565378639,"v":444782.6121834634,"t":1721880000}
+{"o":10270.9565378639,"h":10322.1666177568,"l":10166.5945505826,"c":10181.8282715081,"v":358061.4781118094,"t":1721883600}
+{"o":10181.8282715081,"h":10267.0478374157,"l":10134.1073228405,"c":10245.5483232744,"v":374057.0803056028,"t":1721887200}
+{"o":10245.5483232744,"h":10273.2535135709,"l":10107.6940355914,"c":10114.4183832569,"v":398465.9733319906,"t":1721890800}
+{"o":10114.4183832569,"h":10206.863078511,"l":10070.3852908979,"c":10165.6827975734,"v":452603.4680635822,"t":1721894400}
+{"o":10165.6827975734,"h":10222.7790535349,"l":10125.432084424,"c":10145.0519945054,"v":371264.0432102815,"t":1721898000}
+{"o":10145.0519945054,"h":10149.048966204,"l":9977.5946363669,"c":10026.5570874729,"v":569753.8054210019,"t":1721901600}
+{"o":10026.5570874729,"h":10108.8035490046,"l":10010.423760935,"c":10077.7639963891,"v":490797.9196772393,"t":1721905200}
+{"o":10077.7639963891,"h":10137.7631154609,"l":9931.0510011035,"c":9997.8189895963,"v":629613.7317287668,"t":1721908800}
+{"o":9997.8189895963,"h":10075.7914232409,"l":9941.780842434,"c":10035.6222470202,"v":665025.7718325584,"t":1721912400}
+{"o":10035.6222470202,"h":10236.1180288062,"l":9896.5030483095,"c":10228.3884495843,"v":840018.9717899874,"t":1721916000}
+{"o":10228.3884495843,"h":10272.6207031601,"l":10126.5515113024,"c":10172.6737124067,"v":665339.2472439761,"t":1721919600}
+{"o":10172.6737124067,"h":10297.3564469222,"l":10120.0634390092,"c":10192.5474579997,"v":692524.7604017422,"t":1721923200}
+{"o":10192.5474579997,"h":10254.3051721277,"l":10126.1716376547,"c":10165.0683332366,"v":573185.7474609915,"t":1721926800}
+{"o":10165.0683332366,"h":10205.4893670511,"l":9973.4847450695,"c":10006.9141030245,"v":612254.2107483622,"t":1721930400}
+{"o":10006.9141030245,"h":10075.7561180628,"l":9946.4562647159,"c":10037.3680860729,"v":636881.0838845619,"t":1721934000}
+{"o":10037.3680860729,"h":10179.4568552987,"l":9882.1100199717,"c":10179.4568552987,"v":633522.223777158,"t":1721937600}
+{"o":10179.4568552987,"h":10305.4234066815,"l":10131.0681491758,"c":10262.4038888304,"v":676807.8197018979,"t":1721941200}
+{"o":10262.4038888304,"h":10316.3917321077,"l":10217.3493770944,"c":10285.3441032523,"v":494102.4424866871,"t":1721944800}
+{"o":10285.3441032523,"h":10321.1391300982,"l":10220.6249564708,"c":10261.8310665442,"v":441763.5382384511,"t":1721948400}
+{"o":10261.8310665442,"h":10358.7116998007,"l":10250.9542063951,"c":10324.8983828716,"v":469607.4494248679,"t":1721952000}
+{"o":10324.8983828716,"h":10403.82983507,"l":10303.3450965908,"c":10391.2248372499,"v":511414.3900903363,"t":1721955600}
+{"o":10391.2248372499,"h":10511.2686458882,"l":10380.0405963267,"c":10485.7576257825,"v":498602.8956890819,"t":1721959200}
+{"o":10485.7576257825,"h":10563.2384552832,"l":10455.6571942415,"c":10491.6927983982,"v":551640.8663456414,"t":1721962800}
+{"o":10491.6927983982,"h":10589.1993782473,"l":10485.6775028732,"c":10578.4006959887,"v":467603.7974498134,"t":1721966400}
+{"o":10578.4006959887,"h":10610.6339820966,"l":10533.7052921069,"c":10569.4680091574,"v":435259.5211716992,"t":1721970000}
+{"o":10569.4680091574,"h":10610.770133677,"l":10553.8265673101,"c":10578.5488141106,"v":369060.8730664167,"t":1721973600}
+{"o":10578.5488141106,"h":10610.9226006593,"l":10547.6854315353,"c":10554.0092656995,"v":348095.9885079908,"t":1721977200}
+{"o":10554.0092656995,"h":10646.5038585858,"l":10550.0920491466,"c":10635.7333678659,"v":381806.6144381028,"t":1721980800}
+{"o":10635.7333678659,"h":10750.3753061594,"l":10635.7333678659,"c":10687.3600216596,"v":461601.153591939,"t":1721984400}
+{"o":10687.3600216596,"h":10724.7089782997,"l":10640.3407957301,"c":10662.5972328136,"v":438224.7594550189,"t":1721988000}
+{"o":10662.5972328136,"h":10687.692449252,"l":10634.9475702466,"c":10671.1900218923,"v":357034.2461849544,"t":1721991600}
+{"o":10671.1900218923,"h":10713.2733507316,"l":10618.1514314434,"c":10641.9301960542,"v":414058.1487401699,"t":1721995200}
+{"o":10641.9301960542,"h":10946.794469086,"l":10600.0221049352,"c":10910.3815595639,"v":539063.3101375969,"t":1721998800}
+{"o":10910.3815595639,"h":10933.171741628,"l":10698.9510029052,"c":10805.1869112645,"v":702371.2223370525,"t":1722002400}
+{"o":10805.1869112645,"h":10879.3557735223,"l":10791.51032772,"c":10839.1503406529,"v":534357.2018021058,"t":1722006000}
+{"o":10839.1503406529,"h":10871.2832786843,"l":10791.4778924426,"c":10818.2774581139,"v":459435.8341750966,"t":1722009600}
+{"o":10818.2774581139,"h":10905.4603499669,"l":10810.7250331857,"c":10855.4049580525,"v":415123.2817542588,"t":1722013200}
+{"o":10855.4049580525,"h":10897.8804519797,"l":10835.3242922053,"c":10896.9689886333,"v":396042.0828330896,"t":1722016800}
+{"o":10896.9689886333,"h":10926.0827838956,"l":10857.0167635655,"c":10882.8959475988,"v":422824.4894860972,"t":1722020400}
+{"o":10882.8959475988,"h":10888.3611026041,"l":10811.3307699278,"c":10838.8069473165,"v":382356.8549181041,"t":1722024000}
+{"o":10838.8069473165,"h":10921.6534394457,"l":10818.3241544819,"c":10886.396829117,"v":364221.4041386999,"t":1722027600}
+{"o":10886.396829117,"h":10946.9542960991,"l":10864.6417521578,"c":10941.515644184,"v":353694.7912357524,"t":1722031200}
+{"o":10941.515644184,"h":10968.0678473298,"l":10915.3487342506,"c":10928.1916028937,"v":342371.1252125981,"t":1722034800}
+{"o":10928.1916028937,"h":10949.261265284,"l":10862.4160950115,"c":10894.1390627497,"v":380622.6252445452,"t":1722038400}
+{"o":10894.1390627497,"h":10896.7192497267,"l":10839.6486376883,"c":10848.3390146203,"v":335736.4054168462,"t":1722042000}
+{"o":10848.3390146203,"h":10996.2878175405,"l":10827.4842954041,"c":10982.1258050867,"v":368658.6712555184,"t":1722045600}
+{"o":10982.1258050867,"h":11040.6044314963,"l":10897.5709380151,"c":10910.6454306768,"v":380642.5294139648,"t":1722049200}
+{"o":10910.6454306768,"h":10987.9079558698,"l":10899.9713633133,"c":10987.9079558698,"v":315718.3752358438,"t":1722052800}
+{"o":10987.9079558698,"h":11049.891373854,"l":10964.6950956568,"c":10970.1859688747,"v":365734.680649174,"t":1722056400}
+{"o":10970.1859688747,"h":11044.2915378566,"l":10963.5140581358,"c":11032.5646878659,"v":331225.1733134589,"t":1722060000}
+{"o":11032.5646878659,"h":11118.7454643701,"l":10980.1958507741,"c":11097.1600044231,"v":432511.7503241617,"t":1722063600}
+{"o":11097.1600044231,"h":11186.8120295225,"l":11096.1716724919,"c":11178.2018256962,"v":441972.5276269002,"t":1722067200}
+{"o":11178.2018256962,"h":11179.2550321555,"l":11120.8674556381,"c":11130.0756073684,"v":390741.7593221306,"t":1722070800}
+{"o":11130.0756073684,"h":11138.8633747357,"l":11063.536013392,"c":11071.9574878114,"v":350852.8469487907,"t":1722074400}
+{"o":11071.9574878114,"h":11079.2721691349,"l":11008.0599845203,"c":11071.4631685006,"v":439437.001489364,"t":1722078000}
+{"o":11071.4631685006,"h":11157.5095623621,"l":11070.7801087595,"c":11114.0203187684,"v":418227.1354926965,"t":1722081600}
+{"o":11114.0203187684,"h":11242.0135791402,"l":11100.1931583541,"c":11197.5434118819,"v":499663.0551022697,"t":1722085200}
+{"o":11197.5434118819,"h":11209.5569973795,"l":11014.0001979795,"c":11061.2346317911,"v":579047.7289585997,"t":1722088800}
+{"o":11061.2346317911,"h":11077.3851675987,"l":10842.3489896219,"c":10896.8785930435,"v":646384.6104385632,"t":1722092400}
+{"o":10896.8785930435,"h":10942.8534675665,"l":10842.571859062,"c":10855.2246340734,"v":519951.2878179454,"t":1722096000}
+{"o":10855.2246340734,"h":10900.9135636917,"l":10778.144753233,"c":10797.0396084637,"v":581785.3074119936,"t":1722099600}
+{"o":10797.0396084637,"h":10919.7453084103,"l":10788.0409427797,"c":10827.1400966229,"v":493863.1948224773,"t":1722103200}
+{"o":10827.1400966229,"h":10847.0372177319,"l":10716.3894886193,"c":10838.585174768,"v":638669.8742620492,"t":1722106800}
+{"o":10838.585174768,"h":10943.1283031808,"l":10638.8476366011,"c":10932.6588752499,"v":994043.3152162384,"t":1722110400}
+{"o":10932.6588752499,"h":11149.5265492305,"l":10867.4604585301,"c":11107.7060679809,"v":1164812.2799708694,"t":1722114000}
+{"o":11107.7060679809,"h":11152.7960118656,"l":11065.5947756151,"c":11087.8811609816,"v":888266.4261922039,"t":1722117600}
+{"o":11087.8811609816,"h":11087.8811609816,"l":10967.3356722082,"c":10985.705889553,"v":848987.2785389918,"t":1722121200}
+{"o":10985.705889553,"h":11056.8203299993,"l":10896.5525055255,"c":11040.7578387588,"v":1338046.8026268762,"t":1722124800}
+{"o":11040.7578387588,"h":11144.5034971043,"l":11035.9622692965,"c":11089.2109296346,"v":881599.0075719884,"t":1722128400}
+{"o":11089.2109296346,"h":11119.1631965144,"l":11029.1588525395,"c":11051.219682823,"v":628206.1517765236,"t":1722132000}
+{"o":11051.219682823,"h":11057.4065590931,"l":10988.846550516,"c":11008.8293224442,"v":622221.1007353646,"t":1722135600}
+{"o":11008.8293224442,"h":11038.3890133932,"l":10879.0165698518,"c":10882.0599485558,"v":503263.7163294886,"t":1722139200}
+{"o":10882.0599485558,"h":10925.2290723827,"l":10815.4625594596,"c":10906.4554330362,"v":538636.9622477795,"t":1722142800}
+{"o":10906.4554330362,"h":10921.0107477355,"l":10846.5681310758,"c":10878.7022006003,"v":474039.5317318254,"t":1722146400}
+{"o":10878.7022006003,"h":10988.9253901624,"l":10850.0253552745,"c":10978.0339477913,"v":522927.8687960661,"t":1722150000}
+{"o":10978.0339477913,"h":11015.6530926219,"l":10929.9524701593,"c":10971.2722897428,"v":396621.2834026435,"t":1722153600}
+{"o":10971.2722897428,"h":11021.0081595274,"l":10958.3552093088,"c":10967.6136483393,"v":378849.4438725741,"t":1722157200}
+{"o":10967.6136483393,"h":11033.3860591106,"l":10956.4266972141,"c":11016.8824463136,"v":399147.9429959189,"t":1722160800}
+{"o":11016.8824463136,"h":11097.8298259281,"l":11014.7069839926,"c":11063.4487254625,"v":538795.4017522827,"t":1722164400}
+{"o":11063.4487254625,"h":11130.669355488,"l":11034.3872241663,"c":11097.6774071105,"v":577994.9231777206,"t":1722168000}
+{"o":11097.6774071105,"h":11145.8115949755,"l":11078.502132464,"c":11127.7334648086,"v":519499.4179233019,"t":1722171600}
+{"o":11127.7334648086,"h":11144.3066515987,"l":10994.0788703025,"c":11032.3966958431,"v":670245.4492781023,"t":1722175200}
+{"o":11032.3966958431,"h":11049.8343736409,"l":10974.4003121363,"c":10992.7074002557,"v":592300.4422569235,"t":1722178800}
+{"o":10992.7074002557,"h":11046.8368207834,"l":10952.603288052,"c":10964.3867391029,"v":512544.0577923513,"t":1722182400}
+{"o":10964.3867391029,"h":11007.1010475543,"l":10934.6843066969,"c":10978.8625742181,"v":453912.7590850691,"t":1722186000}
+{"o":10978.8625742181,"h":11075.8305136561,"l":10960.9011985711,"c":11053.1917408353,"v":473563.796125804,"t":1722189600}
+{"o":11053.1917408353,"h":11079.7322054581,"l":11007.5191877244,"c":11032.2831401093,"v":496621.091745391,"t":1722193200}
+{"o":11032.2831401093,"h":11069.5299342539,"l":11009.6718344113,"c":11060.5579530075,"v":499093.2152730222,"t":1722196800}
+{"o":11060.5579530075,"h":11069.3314090692,"l":10968.3775329593,"c":11020.6735203019,"v":536884.8157127398,"t":1722200400}
+{"o":11020.6735203019,"h":11049.5992382755,"l":10908.7740613613,"c":10951.9962670925,"v":581821.2474608846,"t":1722204000}
+{"o":10951.9962670925,"h":11056.1883987952,"l":10929.8827898314,"c":11041.3589022159,"v":416122.4691855763,"t":1722207600}
+{"o":11041.3589022159,"h":11294.2504434956,"l":11011.589099715,"c":11231.509307377,"v":588608.3565635558,"t":1722211200}
+{"o":11231.509307377,"h":11283.6121970533,"l":11182.3187912659,"c":11200.186551074,"v":505742.4776352948,"t":1722214800}
+{"o":11200.186551074,"h":11492.8127824126,"l":11183.4339228706,"c":11480.2267961834,"v":579475.6231287755,"t":1722218400}
+{"o":11480.2267961834,"h":11541.9681002158,"l":11443.9594901634,"c":11475.8084372144,"v":538029.1334110354,"t":1722222000}
+{"o":11475.8084372144,"h":11564.7302716693,"l":11458.4383510186,"c":11556.5955182165,"v":451357.5455362746,"t":1722225600}
+{"o":11556.5955182165,"h":11578.6571296302,"l":11516.7596001268,"c":11557.925927579,"v":500199.8877143016,"t":1722229200}
+{"o":11557.925927579,"h":11567.8936123132,"l":11497.5442806544,"c":11505.1334794957,"v":492302.7938555035,"t":1722232800}
+{"o":11505.1334794957,"h":11523.9108503364,"l":11410.6057223776,"c":11479.8384597509,"v":483662.2412198911,"t":1722236400}
+{"o":11479.8384597509,"h":11487.3469425381,"l":11420.9322685843,"c":11439.8221999404,"v":374543.4583273834,"t":1722240000}
+{"o":11439.8221999404,"h":11469.5355066044,"l":11422.9306080241,"c":11461.0454109368,"v":313545.5979350469,"t":1722243600}
+{"o":11461.0454109368,"h":11461.8430654726,"l":11381.590750521,"c":11394.2428796054,"v":366122.7464210835,"t":1722247200}
+{"o":11394.2428796054,"h":11457.0016358929,"l":11363.5646519764,"c":11395.839828549,"v":421031.0112635267,"t":1722250800}
+{"o":11395.839828549,"h":11527.8138557075,"l":11383.9481544588,"c":11493.4857189736,"v":526827.8428108897,"t":1722254400}
+{"o":11493.4857189736,"h":11509.0298817352,"l":11366.496109028,"c":11384.0122621645,"v":593396.3871468964,"t":1722258000}
+{"o":11384.0122621645,"h":11399.6883723007,"l":11151.1994377383,"c":11202.0461549988,"v":778764.534982275,"t":1722261600}
+{"o":11202.0461549988,"h":11237.5555804715,"l":11082.5558948261,"c":11165.1281377653,"v":850156.1197489568,"t":1722265200}
+{"o":11165.1281377653,"h":11192.9029461463,"l":10994.1814145648,"c":11030.3747869633,"v":679560.1288881433,"t":1722268800}
+{"o":11030.3747869633,"h":11161.0791469114,"l":11009.0263782388,"c":11142.5281892814,"v":555374.9982938173,"t":1722272400}
+{"o":11142.5281892814,"h":11187.847810822,"l":11076.7770466189,"c":11085.1037629659,"v":493770.9455006503,"t":1722276000}
+{"o":11085.1037629659,"h":11156.1778792332,"l":11046.5087936368,"c":11155.8451912072,"v":466766.8737033229,"t":1722279600}
+{"o":11155.8451912072,"h":11226.2504011227,"l":11085.2757362566,"c":11092.8660928449,"v":488503.2410226015,"t":1722283200}
+{"o":11092.8660928449,"h":11098.7894684394,"l":10926.0196530872,"c":10977.9907402163,"v":526855.7918451331,"t":1722286800}
+{"o":10977.9907402163,"h":11054.3453230713,"l":10934.1763199994,"c":10939.9984029289,"v":522422.1432362493,"t":1722290400}
+{"o":10939.9984029289,"h":10963.9571860564,"l":10843.5715189765,"c":10896.3878236939,"v":573639.6725619603,"t":1722294000}
+{"o":10896.3878236939,"h":10970.9847377173,"l":10817.283792928,"c":10917.5793250672,"v":606978.4173870787,"t":1722297600}
+{"o":10917.5793250672,"h":10966.7327532544,"l":10763.2053243559,"c":10771.417733256,"v":494802.1827925794,"t":1722301200}
+{"o":10771.417733256,"h":10844.6574091691,"l":10707.4873401797,"c":10800.6716580825,"v":515042.9191648129,"t":1722304800}
+{"o":10800.6716580825,"h":10911.758259942,"l":10776.730227392,"c":10901.2970121705,"v":559176.3811111432,"t":1722308400}
+{"o":10901.2970121705,"h":10985.8840264417,"l":10879.31657024,"c":10984.2232989987,"v":465921.9214521948,"t":1722312000}
+{"o":10984.2232989987,"h":11027.4937928221,"l":10823.0615835,"c":10864.1111710708,"v":544085.1704947911,"t":1722315600}
+{"o":10864.1111710708,"h":10919.1644956071,"l":10851.2655491018,"c":10896.8194365326,"v":416735.6145222702,"t":1722319200}
+{"o":10896.8194365326,"h":10961.7087652484,"l":10884.4382160736,"c":10890.4227703857,"v":442025.7969647273,"t":1722322800}
+{"o":10890.4227703857,"h":10916.8069977631,"l":10799.6791830862,"c":10808.6959671854,"v":456957.1521033655,"t":1722326400}
+{"o":10808.6959671854,"h":10867.7617801212,"l":10807.1737658954,"c":10840.0438745985,"v":418850.3707678122,"t":1722330000}
+{"o":10840.0438745985,"h":10852.7761891024,"l":10763.9520537364,"c":10795.7795268354,"v":488175.911110029,"t":1722333600}
+{"o":10795.7795268354,"h":10816.6070734623,"l":10752.3057048839,"c":10806.2935455902,"v":373957.3712690096,"t":1722337200}
+{"o":10806.2935455902,"h":10836.3578527501,"l":10705.1042738448,"c":10829.6668521248,"v":428378.4602384988,"t":1722340800}
+{"o":10829.6668521248,"h":10902.0522132132,"l":10706.9906841067,"c":10722.1627783901,"v":602205.8887717309,"t":1722344400}
+{"o":10722.1627783901,"h":10861.8783657313,"l":10672.2046143963,"c":10782.5712062067,"v":769919.7651743572,"t":1722348000}
+{"o":10782.5712062067,"h":10861.0125873129,"l":10692.4824209732,"c":10807.3449251111,"v":636862.1165152629,"t":1722351600}
+{"o":10807.3449251111,"h":10837.972431122,"l":10737.1820497565,"c":10738.4835402248,"v":544669.0011540091,"t":1722355200}
+{"o":10738.4835402248,"h":10744.2025087165,"l":10576.6153817419,"c":10592.0735713965,"v":645587.8810861519,"t":1722358800}
+{"o":10592.0735713965,"h":10648.9466902443,"l":10548.9005449213,"c":10622.6962844345,"v":566770.1100371996,"t":1722362400}
+{"o":10622.6962844345,"h":10639.3767365712,"l":10525.459409348,"c":10622.9072192247,"v":581005.7662255655,"t":1722366000}
+{"o":10622.9072192247,"h":10742.3152132426,"l":10480.4645845983,"c":10729.4888652009,"v":649659.8486814209,"t":1722369600}
+{"o":10729.4888652009,"h":10744.1022025522,"l":10686.4960610476,"c":10717.1913350647,"v":441798.3143046672,"t":1722373200}
+{"o":10717.1913350647,"h":10722.9190397577,"l":10668.6743091524,"c":10708.5165370035,"v":392087.5633851212,"t":1722376800}
+{"o":10708.5165370035,"h":10746.1087616462,"l":10678.3961767341,"c":10696.5352852363,"v":330851.730723517,"t":1722380400}
+{"o":10696.5352852363,"h":10803.4188061992,"l":10632.5629645097,"c":10792.6538878182,"v":456791.0337436002,"t":1722384000}
+{"o":10792.6538878182,"h":10840.9616795082,"l":10735.4650778451,"c":10830.6132543796,"v":394270.0246123626,"t":1722387600}
+{"o":10830.6132543796,"h":10849.3771331353,"l":10748.877197171,"c":10769.3432017427,"v":369544.097740059,"t":1722391200}
+{"o":10769.3432017427,"h":10837.34202577,"l":10759.4313726365,"c":10805.026330776,"v":398120.7613143545,"t":1722394800}
+{"o":10805.026330776,"h":10812.5948408345,"l":10635.4405983104,"c":10695.9861748707,"v":430476.2811690019,"t":1722398400}
+{"o":10695.9861748707,"h":10858.5362863371,"l":10640.9285817077,"c":10849.431157003,"v":473069.5066739944,"t":1722402000}
+{"o":10849.431157003,"h":10965.7882128146,"l":10837.1925667371,"c":10951.6230786775,"v":477857.7117766294,"t":1722405600}
+{"o":10951.6230786775,"h":10976.554733603,"l":10919.0234725481,"c":10930.7033154593,"v":383975.7310451421,"t":1722409200}
+{"o":10930.7033154593,"h":10990.4823047994,"l":10892.4563203778,"c":10980.6689332057,"v":403681.3626942699,"t":1722412800}
+{"o":10980.6689332057,"h":11015.8108348396,"l":10933.3545718702,"c":10957.7562666601,"v":350569.976664212,"t":1722416400}
+{"o":10957.7562666601,"h":10963.7259156811,"l":10867.73355749,"c":10873.0013038148,"v":337378.8076934179,"t":1722420000}
+{"o":10873.0013038148,"h":10907.9876587249,"l":10824.9517046356,"c":10844.424747702,"v":379821.5228274532,"t":1722423600}
+{"o":10844.424747702,"h":10891.4578693804,"l":10810.7618113273,"c":10814.5541239393,"v":365243.3406272533,"t":1722427200}
+{"o":10814.5541239393,"h":11001.4509811814,"l":10811.6798677276,"c":10903.6483390513,"v":449190.7885524322,"t":1722430800}
+{"o":10903.6483390513,"h":10971.451514756,"l":10751.7675346664,"c":10780.1877830419,"v":560965.7749288413,"t":1722434400}
+{"o":10780.1877830419,"h":10816.5720438706,"l":10731.605443888,"c":10746.3645629065,"v":442861.1142934441,"t":1722438000}
+{"o":10746.3645629065,"h":10864.4095577493,"l":10715.7340981617,"c":10756.5826989339,"v":448382.803885601,"t":1722441600}
+{"o":10756.5826989339,"h":10905.0514887953,"l":10730.4940742995,"c":10859.6160343099,"v":449289.0519210159,"t":1722445200}
+{"o":10859.6160343099,"h":10878.9975178961,"l":10680.970752941,"c":10787.7642941173,"v":596463.5257968123,"t":1722448800}
+{"o":10787.7642941173,"h":10831.9973105378,"l":10451.0688413297,"c":10540.6650478434,"v":911859.3667551593,"t":1722452400}
+{"o":10540.6650478434,"h":10558.2120271859,"l":10351.7697390493,"c":10358.0404685917,"v":721525.2305433039,"t":1722456000}
+{"o":10358.0404685917,"h":10456.5974324893,"l":10308.2823925147,"c":10380.4992318587,"v":537393.0699021383,"t":1722459600}
+{"o":10380.4992318587,"h":10380.4992318587,"l":10259.851296705,"c":10346.8458484454,"v":466232.3083949059,"t":1722463200}
+{"o":10346.8458484454,"h":10353.6091586099,"l":10245.8177024855,"c":10252.307432914,"v":380368.1465532794,"t":1722466800}
+{"o":10252.307432914,"h":10322.8028700757,"l":10217.1675775625,"c":10266.9981543044,"v":462619.2860733618,"t":1722470400}
+{"o":10266.9981543044,"h":10292.7462862767,"l":10159.4956011806,"c":10218.6195215885,"v":430504.2308977602,"t":1722474000}
+{"o":10218.6195215885,"h":10244.3344901592,"l":10100.2759367862,"c":10151.2975932445,"v":558747.2536930843,"t":1722477600}
+{"o":10151.2975932445,"h":10151.3003600654,"l":10056.2241129169,"c":10066.8955677298,"v":531411.3279461024,"t":1722481200}
+{"o":10066.8955677298,"h":10095.981100652,"l":9910.4511102748,"c":9944.6737766656,"v":520566.7007868801,"t":1722484800}
+{"o":9944.6737766656,"h":10118.0271827024,"l":9911.0460191275,"c":10090.367905666,"v":657783.7725359129,"t":1722488400}
+{"o":10090.367905666,"h":10133.2982509583,"l":10049.5957421062,"c":10056.8700952677,"v":518022.9397659765,"t":1722492000}
+{"o":10056.8700952677,"h":10115.6245772324,"l":10021.9092105398,"c":10043.6270980199,"v":379602.7987750897,"t":1722495600}
+{"o":10043.6270980199,"h":10112.3772091172,"l":10036.3507313728,"c":10107.996321684,"v":326860.6329705733,"t":1722499200}
+{"o":10107.996321684,"h":10144.4474391167,"l":10030.0834840728,"c":10039.9807087681,"v":352136.8012874452,"t":1722502800}
+{"o":10039.9807087681,"h":10099.6132101079,"l":10027.1437705834,"c":10094.0708830851,"v":293597.0853113148,"t":1722506400}
+{"o":10094.0708830851,"h":10144.9386738944,"l":10057.3761032158,"c":10128.3521623889,"v":342371.6514132781,"t":1722510000}
+{"o":10128.3521623889,"h":10234.1012267886,"l":10115.7167845857,"c":10205.7045675083,"v":427487.3999670281,"t":1722513600}
+{"o":10205.7045675083,"h":10231.7577018188,"l":10092.6312783543,"c":10129.2266218892,"v":405318.4331169045,"t":1722517200}
+{"o":10129.2266218892,"h":10149.751736827,"l":9825.2422104124,"c":9826.9461124015,"v":541965.1470346951,"t":1722520800}
+{"o":9826.9461124015,"h":9848.4685643226,"l":9636.5399229303,"c":9711.4417702899,"v":842664.7916302388,"t":1722524400}
+{"o":9711.4417702899,"h":9722.2321840564,"l":9574.4919291522,"c":9684.074605607,"v":722667.1138211959,"t":1722528000}
+{"o":9684.074605607,"h":9691.1665279959,"l":9524.5071313193,"c":9679.8130998714,"v":524152.2960064475,"t":1722531600}
+{"o":9679.8130998714,"h":9684.56732832,"l":9423.8735608146,"c":9542.2841576094,"v":629902.6070590605,"t":1722535200}
+{"o":9542.2841576094,"h":9706.4411887644,"l":9534.3004047117,"c":9690.6088063388,"v":557210.8174661055,"t":1722538800}
+{"o":9690.6088063388,"h":9856.1652044034,"l":9617.0356877138,"c":9838.7816341417,"v":537032.1249878078,"t":1722542400}
+{"o":9838.7816341417,"h":10010.2846757277,"l":9820.1782276561,"c":9926.7867631867,"v":562079.5777829817,"t":1722546000}
+{"o":9926.7867631867,"h":10051.4167461939,"l":9913.867629211,"c":9993.3635899478,"v":521821.2325811148,"t":1722549600}
+{"o":9993.3635899478,"h":10041.3911469822,"l":9963.953202231,"c":9986.1198001093,"v":410221.205994136,"t":1722553200}
+{"o":9986.1198001093,"h":10113.5549783999,"l":9964.9578160282,"c":9969.2210502762,"v":406513.3462737708,"t":1722556800}
+{"o":9969.2210502762,"h":9969.2210502762,"l":9803.4361400185,"c":9815.5168001716,"v":463855.7366232471,"t":1722560400}
+{"o":9815.5168001716,"h":9861.7390477903,"l":9641.0609099095,"c":9740.6571230557,"v":510694.6710404917,"t":1722564000}
+{"o":9740.6571230557,"h":9836.55673702,"l":9701.1910686918,"c":9806.4408360823,"v":368585.9194591964,"t":1722567600}
+{"o":9806.4408360823,"h":9855.6272458493,"l":9772.6265175063,"c":9855.6272458493,"v":318659.6456440691,"t":1722571200}
+{"o":9855.6272458493,"h":9859.6628498186,"l":9677.7144885373,"c":9689.0841521626,"v":343261.7057371554,"t":1722574800}
+{"o":9689.0841521626,"h":9716.2145942465,"l":9494.1722439149,"c":9669.1607109143,"v":426483.3337124622,"t":1722578400}
+{"o":9669.1607109143,"h":9691.9921330149,"l":9558.4633368556,"c":9636.1496749729,"v":348060.0823503919,"t":1722582000}
+{"o":9636.1496749729,"h":9745.5663359921,"l":9571.5981395509,"c":9741.1049395142,"v":351447.2732119864,"t":1722585600}
+{"o":9741.1049395142,"h":9814.2069399573,"l":9737.3059159006,"c":9781.9500916769,"v":402023.9787202635,"t":1722589200}
+{"o":9781.9500916769,"h":9841.8728000235,"l":9743.5641992305,"c":9810.4191365622,"v":328487.3287853507,"t":1722592800}
+{"o":9810.4191365622,"h":9868.4317412933,"l":9790.1204155701,"c":9808.5517186078,"v":328644.5611127653,"t":1722596400}
+{"o":9808.5517186078,"h":9866.539453913,"l":9689.0396822822,"c":9785.7832166651,"v":586589.7776967062,"t":1722600000}
+{"o":9785.7832166651,"h":10001.5914312778,"l":9708.9936208223,"c":9912.6015282879,"v":602307.0889580874,"t":1722603600}
+{"o":9912.6015282879,"h":9926.3318335209,"l":9290.5734225884,"c":9411.0098642088,"v":807423.5146433625,"t":1722607200}
+{"o":9411.0098642088,"h":9438.6406345049,"l":9123.1468892919,"c":9363.21587981,"v":1107356.1429464961,"t":1722610800}
+{"o":9363.21587981,"h":9395.5977368813,"l":9206.5249887051,"c":9216.2086671228,"v":636095.1700692773,"t":1722614400}
+{"o":9216.2086671228,"h":9333.1575068121,"l":9156.971451915,"c":9218.0830826211,"v":510529.4105024826,"t":1722618000}
+{"o":9218.0830826211,"h":9240.8834881458,"l":9107.055858228,"c":9146.0426726616,"v":482628.4363774019,"t":1722621600}
+{"o":9146.0426726616,"h":9163.7245865795,"l":8946.1222446311,"c":9024.7970957137,"v":615447.3175914482,"t":1722625200}
+{"o":9024.7970957137,"h":9180.8365661406,"l":8948.2276753724,"c":9143.7391281303,"v":641448.1593814387,"t":1722628800}
+{"o":9143.7391281303,"h":9248.3768758961,"l":8984.0767352921,"c":9222.1125317433,"v":864253.3168762666,"t":1722632400}
+{"o":9222.1125317433,"h":9245.6345286555,"l":9084.505209605,"c":9114.0038777476,"v":700577.4623279992,"t":1722636000}
+{"o":9114.0038777476,"h":9177.6896198548,"l":9010.4127179627,"c":9112.1065706184,"v":484451.341687538,"t":1722639600}
+{"o":9112.1065706184,"h":9186.1220613216,"l":8948.9794585505,"c":9013.9911889544,"v":596291.766535214,"t":1722643200}
+{"o":9013.9911889544,"h":9099.472075952,"l":8867.9919777532,"c":9069.0528726153,"v":746189.2673893893,"t":1722646800}
+{"o":9069.0528726153,"h":9110.1718013168,"l":8979.4234768683,"c":8982.5123936319,"v":429278.0858602371,"t":1722650400}
+{"o":8982.5123936319,"h":9164.5857141735,"l":8953.6874183357,"c":9160.3806817477,"v":368998.9984966941,"t":1722654000}
+{"o":9160.3806817477,"h":9162.4095194141,"l":9021.2061439556,"c":9044.8321473444,"v":278756.2898305824,"t":1722657600}
+{"o":9044.8321473444,"h":9102.9569684644,"l":9017.8851332232,"c":9060.820695573,"v":321394.4567530515,"t":1722661200}
+{"o":9060.820695573,"h":9110.3255749281,"l":9034.1197155304,"c":9100.8434351511,"v":297826.4956992429,"t":1722664800}
+{"o":9100.8434351511,"h":9156.7876205967,"l":9046.5477623971,"c":9050.3160987372,"v":305608.8587800541,"t":1722668400}
+{"o":9050.3160987372,"h":9065.2271983657,"l":8900.1022016567,"c":8970.7314943245,"v":422860.1204984715,"t":1722672000}
+{"o":8970.7314943245,"h":9013.429547453,"l":8854.1977158588,"c":9013.429547453,"v":416512.1399711626,"t":1722675600}
+{"o":9013.429547453,"h":9074.7874567415,"l":8972.5797822448,"c":9055.720847292,"v":327043.6089027882,"t":1722679200}
+{"o":9055.720847292,"h":9104.3151255702,"l":9032.3085163739,"c":9094.3388215182,"v":325097.5913886001,"t":1722682800}
+{"o":9094.3388215182,"h":9165.3802973715,"l":9066.2795767738,"c":9110.1965850999,"v":357089.3415375978,"t":1722686400}
+{"o":9110.1965850999,"h":9119.8547737241,"l":9032.4263308988,"c":9071.6006070105,"v":325480.9640036098,"t":1722690000}
+{"o":9071.6006070105,"h":9125.0686437032,"l":9013.5588681979,"c":9031.1141449854,"v":298363.7403449092,"t":1722693600}
+{"o":9031.1141449854,"h":9072.2897602485,"l":8712.7262265394,"c":8722.9645536649,"v":583658.0616129652,"t":1722697200}
+{"o":8722.9645536649,"h":8804.3199632246,"l":8629.2308623146,"c":8703.2446383268,"v":878388.1169356762,"t":1722700800}
+{"o":8703.2446383268,"h":8742.8971493036,"l":8433.5381114809,"c":8495.8379591928,"v":778242.3141115867,"t":1722704400}
+{"o":8495.8379591928,"h":8525.0240222044,"l":8343.6809200653,"c":8451.7991169368,"v":573063.8071273853,"t":1722708000}
+{"o":8451.7991169368,"h":8533.328376302,"l":8377.6423766969,"c":8383.1373853945,"v":470072.2684751844,"t":1722711600}
+{"o":8383.1373853945,"h":8499.6691797352,"l":8359.8176332617,"c":8406.5653278049,"v":458786.7940499738,"t":1722715200}
+{"o":8406.5653278049,"h":8556.0587900122,"l":8372.6496694505,"c":8525.488972437,"v":399198.4803269581,"t":1722718800}
+{"o":8525.488972437,"h":8545.3441772046,"l":8471.5043969324,"c":8526.3218696002,"v":309653.3910108987,"t":1722722400}
+{"o":8526.3218696002,"h":8592.0515786663,"l":8492.4383636235,"c":8507.6284146003,"v":301610.9803047254,"t":1722726000}
+{"o":8507.6284146003,"h":8608.382499246,"l":8491.8863506264,"c":8601.166222251,"v":290364.6681823703,"t":1722729600}
+{"o":8601.166222251,"h":8610.2556288262,"l":8471.0079229127,"c":8599.7368915981,"v":314124.5424230898,"t":1722733200}
+{"o":8599.7368915981,"h":8717.6462962195,"l":8595.1819071865,"c":8682.9341803534,"v":337671.0327687773,"t":1722736800}
+{"o":8682.9341803534,"h":8702.8743835741,"l":8596.1378683168,"c":8614.6244150315,"v":272707.9326526615,"t":1722740400}
+{"o":8614.6244150315,"h":8623.1879216792,"l":8528.250963295,"c":8532.3243238836,"v":281256.8712071823,"t":1722744000}
+{"o":8532.3243238836,"h":8622.7647607896,"l":8527.1292442919,"c":8571.1769613554,"v":264691.4081647132,"t":1722747600}
+{"o":8571.1769613554,"h":8593.1631595007,"l":8535.1300491224,"c":8573.1239605453,"v":234419.101872761,"t":1722751200}
+{"o":8573.1239605453,"h":8581.8146287275,"l":8389.7296474103,"c":8404.251747998,"v":310846.7781584725,"t":1722754800}
+{"o":8404.251747998,"h":8511.3517644721,"l":8329.8666760699,"c":8491.1706900754,"v":357505.3967838045,"t":1722758400}
+{"o":8491.1706900754,"h":8568.0012832892,"l":8470.3000876776,"c":8562.930134191,"v":269837.473233417,"t":1722762000}
+{"o":8562.930134191,"h":8610.7280255269,"l":8510.4691821728,"c":8598.4109395896,"v":237890.9336945115,"t":1722765600}
+{"o":8598.4109395896,"h":8626.7535673986,"l":8549.0963003489,"c":8566.8209250889,"v":264783.1783674594,"t":1722769200}
+{"o":8566.8209250889,"h":8659.8666976953,"l":8544.8562881623,"c":8649.2582304454,"v":276614.7922514633,"t":1722772800}
+{"o":8649.2582304454,"h":8662.5367324723,"l":8574.9786418158,"c":8578.4185201396,"v":308165.7598661509,"t":1722776400}
+{"o":8578.4185201396,"h":8590.0473461627,"l":8177.9503149989,"c":8222.0711999964,"v":861005.8135560233,"t":1722780000}
+{"o":8222.0711999964,"h":8222.2261751153,"l":8051.530143551,"c":8057.5606340871,"v":857295.9447626986,"t":1722783600}
+{"o":8057.5606340871,"h":8161.7907884136,"l":7920.1586453038,"c":7947.5325666686,"v":772993.0125194831,"t":1722787200}
+{"o":7947.5325666686,"h":8107.186264467,"l":7834.8842728585,"c":8055.1247128876,"v":1100750.43466951,"t":1722790800}
+{"o":8055.1247128876,"h":8362.4149702267,"l":8030.0231906246,"c":8303.2479580911,"v":810908.0228182717,"t":1722794400}
+{"o":8303.2479580911,"h":8566.6453928036,"l":8251.8051698662,"c":8478.9055544462,"v":737990.2274879052,"t":1722798000}
+{"o":8478.9055544462,"h":8678.0500920791,"l":8424.378352186,"c":8519.4477499914,"v":525167.1468146495,"t":1722801600}
+{"o":8519.4477499914,"h":8525.909232698,"l":8355.9541883339,"c":8380.9146270625,"v":393968.0007923392,"t":1722805200}
+{"o":8380.9146270625,"h":8517.6178999204,"l":8351.0806729339,"c":8401.5047961858,"v":545071.6930186857,"t":1722808800}
+{"o":8401.5047961858,"h":8407.9622072758,"l":8196.3243812696,"c":8255.0462030557,"v":471376.8739851032,"t":1722812400}
+{"o":8255.0462030557,"h":8319.5619324842,"l":7753.7194812248,"c":7837.2448545821,"v":1165541.6491101093,"t":1722816000}
+{"o":7837.2448545821,"h":7992.2489832227,"l":7039.4743726933,"c":7824.3872525569,"v":1867290.1740542261,"t":1722819600}
+{"o":7824.3872525569,"h":7847.3576103041,"l":7487.3994286435,"c":7818.7778913106,"v":1469621.0794465938,"t":1722823200}
+{"o":7818.7778913106,"h":7828.4378351269,"l":7520.7298571331,"c":7528.0427769731,"v":942071.9960723153,"t":1722826800}
+{"o":7528.0427769731,"h":7775.4066179711,"l":7329.4535327845,"c":7396.6358580362,"v":975820.6908950182,"t":1722830400}
+{"o":7396.6358580362,"h":7409.8923944707,"l":6654.8678837651,"c":7063.4280472709,"v":1369478.4514052086,"t":1722834000}
+{"o":7063.4280472709,"h":7149.6303560546,"l":6538.7718296245,"c":6991.7149371976,"v":1733795.9962447078,"t":1722837600}
+{"o":6991.7149371976,"h":7426.7631808082,"l":6867.8675057023,"c":7340.7089877581,"v":1543990.5113626244,"t":1722841200}
+{"o":7340.7089877581,"h":7402.599115147,"l":7133.7359337194,"c":7219.9599726671,"v":983488.9890914659,"t":1722844800}
+{"o":7219.9599726671,"h":7298.8800292597,"l":6962.0687997806,"c":7149.2271714264,"v":844542.837481712,"t":1722848400}
+{"o":7149.2271714264,"h":7181.520746677,"l":6757.2162420713,"c":6929.7630187182,"v":1237731.0182226277,"t":1722852000}
+{"o":6929.7630187182,"h":6972.869951001,"l":6596.5086482253,"c":6925.558692314,"v":1412428.2269591731,"t":1722855600}
+{"o":6925.558692314,"h":7080.7775817952,"l":6624.9024662962,"c":6679.7373334566,"v":1671011.1885757698,"t":1722859200}
+{"o":6679.7373334566,"h":7414.4608912839,"l":6554.9790169073,"c":7332.9304870894,"v":1972236.2932901862,"t":1722862800}
+{"o":7332.9304870894,"h":7963.9256951421,"l":7329.3387589379,"c":7729.5712075362,"v":1746216.1428551197,"t":1722866400}
+{"o":7729.5712075362,"h":7940.807654692,"l":7603.0281708583,"c":7791.5461814865,"v":1485247.0570118511,"t":1722870000}
+{"o":7791.5461814865,"h":8126.1490114574,"l":7766.9582884518,"c":7843.270542993,"v":1415136.7950801863,"t":1722873600}
+{"o":7843.270542993,"h":8082.6861551157,"l":7794.2163866798,"c":8030.117574783,"v":873243.1417349662,"t":1722877200}
+{"o":8030.117574783,"h":8031.4421503579,"l":7657.8650938213,"c":7677.7769305,"v":798950.4726948775,"t":1722880800}
+{"o":7677.7769305,"h":7827.5125507586,"l":7564.2443005139,"c":7691.499043728,"v":896709.2634466466,"t":1722884400}
+{"o":7691.499043728,"h":7915.8194479167,"l":7665.1639842879,"c":7874.8550215402,"v":705449.532751184,"t":1722888000}
+{"o":7874.8550215402,"h":8072.8950172005,"l":7787.0421408789,"c":7841.5470011539,"v":790248.4313783536,"t":1722891600}
+{"o":7841.5470011539,"h":8012.5292125968,"l":7809.7662017345,"c":7907.8936886011,"v":707490.2232900101,"t":1722895200}
+{"o":7907.8936886011,"h":8039.4471760906,"l":7703.0080567088,"c":7750.5877247969,"v":544595.803930232,"t":1722898800}
+{"o":7750.5877247969,"h":8313.8495073722,"l":7726.1161857822,"c":8296.5944065665,"v":1123699.9463181605,"t":1722902400}
+{"o":8296.5944065665,"h":8398.8325157448,"l":8194.9533070308,"c":8281.5233977434,"v":866118.9217550139,"t":1722906000}
+{"o":8281.5233977434,"h":8434.5284933619,"l":8259.3850511937,"c":8330.6645690677,"v":503765.0421228844,"t":1722909600}
+{"o":8330.6645690677,"h":8351.0716107949,"l":8216.2756603116,"c":8283.2789897465,"v":445213.7433258849,"t":1722913200}
+{"o":8283.2789897465,"h":8438.315442439,"l":8209.5848999085,"c":8429.3533384998,"v":448423.0505543094,"t":1722916800}
+{"o":8429.3533384998,"h":8572.3879724217,"l":8326.7640746167,"c":8557.4573234156,"v":584268.7029974381,"t":1722920400}
+{"o":8557.4573234156,"h":8602.5977836533,"l":8449.0404942269,"c":8456.4150370834,"v":527375.0328628652,"t":1722924000}
+{"o":8456.4150370834,"h":8512.9103082859,"l":8365.0018129719,"c":8486.0265253404,"v":423392.6731725645,"t":1722927600}
+{"o":8486.0265253404,"h":8493.3041873532,"l":8164.9686494837,"c":8215.1773492559,"v":658470.4441209194,"t":1722931200}
+{"o":8215.1773492559,"h":8336.8031663094,"l":8151.0511511103,"c":8296.7221604997,"v":552947.0557016097,"t":1722934800}
+{"o":8296.7221604997,"h":8357.7479974957,"l":8233.4277510951,"c":8319.4495287917,"v":422377.7666959875,"t":1722938400}
+{"o":8319.4495287917,"h":8424.4529420571,"l":8231.4434572152,"c":8332.8543217127,"v":482155.0002725421,"t":1722942000}
+{"o":8332.8543217127,"h":8395.0657965867,"l":8216.0022057805,"c":8229.9899922434,"v":537996.6814500849,"t":1722945600}
+{"o":8229.9899922434,"h":8387.345736909,"l":8123.2727975621,"c":8297.8055628635,"v":792832.5608116756,"t":1722949200}
+{"o":8297.8055628635,"h":8759.4937758566,"l":8286.8026021129,"c":8649.5644125366,"v":1013207.3065263611,"t":1722952800}
+{"o":8649.5644125366,"h":8749.8162304608,"l":8555.1065822288,"c":8712.3926662219,"v":646096.1859088596,"t":1722956400}
+{"o":8712.3926662219,"h":8845.0431098302,"l":8663.4831637668,"c":8807.7439797944,"v":709937.58545643,"t":1722960000}
+{"o":8807.7439797944,"h":8921.3782117996,"l":8654.037786205,"c":8679.8091926436,"v":573923.7368587125,"t":1722963600}
+{"o":8679.8091926436,"h":8832.2116152126,"l":8623.9712339843,"c":8730.9324313899,"v":524064.8582656704,"t":1722967200}
+{"o":8730.9324313899,"h":8853.3766950738,"l":8623.1243422194,"c":8744.8680975438,"v":536204.9971835153,"t":1722970800}
+{"o":8744.8680975438,"h":8841.8127665631,"l":8662.8196575322,"c":8801.218085338,"v":551239.464704043,"t":1722974400}
+{"o":8801.218085338,"h":8827.9961495499,"l":8704.8783742386,"c":8798.518346771,"v":455379.1418723978,"t":1722978000}
+{"o":8798.518346771,"h":8935.091955568,"l":8643.5449850777,"c":8671.1326205288,"v":641767.9327938912,"t":1722981600}
+{"o":8671.1326205288,"h":8717.4041909815,"l":8558.5427075246,"c":8625.235991688,"v":451166.2789250013,"t":1722985200}
+{"o":8625.235991688,"h":8725.0344714053,"l":8521.6193060912,"c":8649.2386601337,"v":545602.194814575,"t":1722988800}
+{"o":8649.2386601337,"h":8913.0527731731,"l":8504.8427123266,"c":8908.3608527742,"v":664421.2072040988,"t":1722992400}
+{"o":8908.3608527742,"h":9072.0125275409,"l":8826.6415901513,"c":8925.5620683464,"v":749582.1009059311,"t":1722996000}
+{"o":8925.5620683464,"h":9064.3113783959,"l":8906.7227370482,"c":9059.2759862109,"v":474743.266187186,"t":1722999600}
+{"o":9059.2759862109,"h":9233.9896017083,"l":9035.4732692126,"c":9165.3336609375,"v":613352.0794185927,"t":1723003200}
+{"o":9165.3336609375,"h":9260.7865643274,"l":9138.5873183874,"c":9156.6406313538,"v":467865.6923057766,"t":1723006800}
+{"o":9156.6406313538,"h":9201.7803926831,"l":9063.097093825,"c":9082.1206017842,"v":414911.3692855124,"t":1723010400}
+{"o":9082.1206017842,"h":9151.8132354446,"l":8995.873934157,"c":9108.8137285179,"v":409349.3070250613,"t":1723014000}
+{"o":9108.8137285179,"h":9227.075688896,"l":9079.1431838053,"c":9188.0903404907,"v":426929.7184249875,"t":1723017600}
+{"o":9188.0903404907,"h":9252.7591824324,"l":9128.0872203885,"c":9137.1238732572,"v":419636.5457651087,"t":1723021200}
+{"o":9137.1238732572,"h":9228.5792304626,"l":9102.4855766892,"c":9108.0089960303,"v":556515.6481837246,"t":1723024800}
+{"o":9108.0089960303,"h":9123.8826329591,"l":9005.6599003977,"c":9061.596765136,"v":505352.2376472576,"t":1723028400}
+{"o":9061.596765136,"h":9179.8569992526,"l":9017.362671128,"c":9158.5795577819,"v":514378.6183964652,"t":1723032000}
+{"o":9158.5795577819,"h":9231.4382605012,"l":9038.1949706048,"c":9079.3974313459,"v":654518.578966243,"t":1723035600}
+{"o":9079.3974313459,"h":9121.4464406691,"l":8724.1887155837,"c":8784.5025694263,"v":933168.963935341,"t":1723039200}
+{"o":8784.5025694263,"h":8901.744886585,"l":8736.5535015248,"c":8862.0708818193,"v":719985.05531267,"t":1723042800}
+{"o":8862.0708818193,"h":8926.0768805293,"l":8751.0767693176,"c":8831.2291596012,"v":633336.9366832944,"t":1723046400}
+{"o":8831.2291596012,"h":8863.411480423,"l":8677.8318020946,"c":8723.6321071292,"v":575778.916530398,"t":1723050000}
+{"o":8723.6321071292,"h":8744.6285057391,"l":8533.8867804578,"c":8572.9198996096,"v":679080.7582262987,"t":1723053600}
+{"o":8572.9198996096,"h":8650.8902623682,"l":8486.8363762092,"c":8547.5807284037,"v":488092.1550038304,"t":1723057200}
+{"o":8547.5807284037,"h":8717.221969725,"l":8483.2199897822,"c":8644.0767204818,"v":653473.3040534315,"t":1723060800}
+{"o":8644.0767204818,"h":8814.4485580758,"l":8609.7483770895,"c":8747.0948858055,"v":453518.0850202573,"t":1723064400}
+{"o":8747.0948858055,"h":8759.7157096881,"l":8503.6416338945,"c":8708.5187199562,"v":528270.3215297064,"t":1723068000}
+{"o":8708.5187199562,"h":8768.6798994952,"l":8610.8606913739,"c":8641.6493455212,"v":345503.0210209818,"t":1723071600}
+{"o":8641.6493455212,"h":8710.6740659714,"l":8445.6319980718,"c":8606.5020236308,"v":524326.3432391885,"t":1723075200}
+{"o":8606.5020236308,"h":9137.4193834971,"l":8563.2339742319,"c":9123.7498346792,"v":905385.1594885354,"t":1723078800}
+{"o":9123.7498346792,"h":9287.4144627385,"l":9123.0331562732,"c":9247.2670141966,"v":652579.261079099,"t":1723082400}
+{"o":9247.2670141966,"h":9335.0648361879,"l":9141.1583506289,"c":9144.2427553134,"v":444551.5416773455,"t":1723086000}
+{"o":9144.2427553134,"h":9222.5203994021,"l":9044.4778862503,"c":9065.3823906077,"v":390436.8448275525,"t":1723089600}
+{"o":9065.3823906077,"h":9172.5610756363,"l":9059.150730601,"c":9135.1634030251,"v":295087.0172079926,"t":1723093200}
+{"o":9135.1634030251,"h":9242.5312862718,"l":9073.2897969631,"c":9206.3288762068,"v":330852.3811270797,"t":1723096800}
+{"o":9206.3288762068,"h":9289.8330366176,"l":9167.4500196773,"c":9175.9248686235,"v":385621.3685732274,"t":1723100400}
+{"o":9175.9248686235,"h":9250.8743588189,"l":9165.1198184087,"c":9240.3884635163,"v":327299.0765504405,"t":1723104000}
+{"o":9240.3884635163,"h":9299.4332044457,"l":9192.7970237372,"c":9221.6788181815,"v":337781.1200736884,"t":1723107600}
+{"o":9221.6788181815,"h":9238.0497053571,"l":9137.4306494917,"c":9192.3901221032,"v":376672.6581764172,"t":1723111200}
+{"o":9192.3901221032,"h":9261.7874020665,"l":9163.3953719446,"c":9207.601563505,"v":316515.518482041,"t":1723114800}
+{"o":9207.601563505,"h":9466.3600971526,"l":9110.9928816379,"c":9301.0718603295,"v":688440.4559511746,"t":1723118400}
+{"o":9301.0718603295,"h":9431.0341174124,"l":9128.3063843863,"c":9200.2078673359,"v":1008924.6315359727,"t":1723122000}
+{"o":9200.2078673359,"h":9585.8377533688,"l":9188.0555089071,"c":9533.0201502214,"v":928102.5931395048,"t":1723125600}
+{"o":9533.0201502214,"h":9599.0652645837,"l":9467.7031881074,"c":9588.4796225054,"v":673231.1579789629,"t":1723129200}
+{"o":9588.4796225054,"h":9722.9884939314,"l":9495.3084907242,"c":9500.2892563278,"v":803251.5644403084,"t":1723132800}
+{"o":9500.2892563278,"h":9516.5516967779,"l":9368.0050133085,"c":9376.8564443999,"v":633436.5272540833,"t":1723136400}
+{"o":9376.8564443999,"h":9435.9828477558,"l":9346.8181483735,"c":9379.8660814142,"v":469714.285785716,"t":1723140000}
+{"o":9379.8660814142,"h":9396.0886961038,"l":9271.8634841953,"c":9304.7374991896,"v":409853.7248169985,"t":1723143600}
+{"o":9304.7374991896,"h":9347.6356656231,"l":9279.9416941857,"c":9305.6654217451,"v":355607.4781907595,"t":1723147200}
+{"o":9305.6654217451,"h":9598.183724246,"l":9302.9117977884,"c":9577.3810198914,"v":486273.9016777956,"t":1723150800}
+{"o":9577.3810198914,"h":9685.9715044382,"l":9355.1446229638,"c":9642.3047494651,"v":831840.2306636655,"t":1723154400}
+{"o":9642.3047494651,"h":9772.4934657467,"l":9586.4701779847,"c":9740.801347343,"v":759171.5979696579,"t":1723158000}
+{"o":9740.801347343,"h":9767.6721093166,"l":9594.6749383661,"c":9630.3778586335,"v":615470.5120678343,"t":1723161600}
+{"o":9630.3778586335,"h":9669.2311174082,"l":9560.6597318676,"c":9575.9846549652,"v":475516.1242120242,"t":1723165200}
+{"o":9575.9846549652,"h":9609.7143295744,"l":9453.4956773123,"c":9457.598836745,"v":350333.8047574583,"t":1723168800}
+{"o":9457.598836745,"h":9569.3848628913,"l":9450.9203519555,"c":9491.5644433075,"v":309675.8266685245,"t":1723172400}
+{"o":9491.5644433075,"h":9501.901703352,"l":9306.938627348,"c":9319.9005726796,"v":312095.9358329926,"t":1723176000}
+{"o":9319.9005726796,"h":9407.8515609519,"l":9279.3636841922,"c":9386.8245418462,"v":272577.2458714918,"t":1723179600}
+{"o":9386.8245418462,"h":9443.0282346916,"l":9324.9915697928,"c":9395.6327179211,"v":285287.0505351506,"t":1723183200}
+{"o":9395.6327179211,"h":9500.0867754642,"l":9394.1738853262,"c":9430.0460651752,"v":295698.2539748398,"t":1723186800}
+{"o":9430.0460651752,"h":9536.2835333294,"l":9422.0055257105,"c":9518.5483611444,"v":260072.1258334737,"t":1723190400}
+{"o":9518.5483611444,"h":9528.2321413944,"l":9370.6006884362,"c":9403.4930003603,"v":271785.697631653,"t":1723194000}
+{"o":9403.4930003603,"h":9409.9748548961,"l":9276.567113508,"c":9326.0176238019,"v":342548.8295137613,"t":1723197600}
+{"o":9326.0176238019,"h":9371.5911868368,"l":9281.2882862825,"c":9353.1587234279,"v":227556.2627432795,"t":1723201200}
+{"o":9353.1587234279,"h":9359.4032863789,"l":9223.2357158109,"c":9275.7392243073,"v":316969.7649747916,"t":1723204800}
+{"o":9275.7392243073,"h":9308.1500129094,"l":9142.324236894,"c":9275.0233980106,"v":555906.1667759442,"t":1723208400}
+{"o":9275.0233980106,"h":9398.3301631918,"l":9040.1580870092,"c":9182.3631092315,"v":811881.4617125535,"t":1723212000}
+{"o":9182.3631092315,"h":9222.3104365436,"l":9022.8181256989,"c":9025.1653691633,"v":424692.3984917663,"t":1723215600}
+{"o":9025.1653691633,"h":9121.2555470621,"l":8994.6094846108,"c":9107.9824634664,"v":399271.3738122701,"t":1723219200}
+{"o":9107.9824634664,"h":9213.747767229,"l":9082.3776834888,"c":9141.6079346903,"v":302141.5137925344,"t":1723222800}
+{"o":9141.6079346903,"h":9178.4873057416,"l":9054.7124811424,"c":9164.5968044276,"v":329048.9046591462,"t":1723226400}
+{"o":9164.5968044276,"h":9213.4054822092,"l":9127.5445944871,"c":9175.4407930863,"v":249287.6971473108,"t":1723230000}
+{"o":9175.4407930863,"h":9229.616323989,"l":9135.0984430895,"c":9155.8636771006,"v":345012.4956600206,"t":1723233600}
+{"o":9155.8636771006,"h":9214.8936555853,"l":9049.7959769738,"c":9208.1052599694,"v":364023.4324843824,"t":1723237200}
+{"o":9208.1052599694,"h":9306.5802054843,"l":9103.3819581915,"c":9304.8591145275,"v":455330.0650283815,"t":1723240800}
+{"o":9304.8591145275,"h":9396.254790898,"l":9193.4509377261,"c":9336.7005650527,"v":437384.9345736763,"t":1723244400}
+{"o":9336.7005650527,"h":9482.4451039728,"l":9239.7770724128,"c":9250.5997555755,"v":561160.1811575692,"t":1723248000}
+{"o":9250.5997555755,"h":9346.1424594181,"l":9185.0921688015,"c":9240.8277520136,"v":329170.3990815691,"t":1723251600}
+{"o":9240.8277520136,"h":9330.2675525531,"l":9216.6430066542,"c":9223.1581814182,"v":285365.1503751228,"t":1723255200}
+{"o":9223.1581814182,"h":9238.3013699246,"l":9157.3656835918,"c":9206.0468121181,"v":284859.8649579692,"t":1723258800}
+{"o":9206.0468121181,"h":9214.0331347614,"l":9090.2906565359,"c":9168.0628377532,"v":241499.4724579137,"t":1723262400}
+{"o":9168.0628377532,"h":9228.8743182003,"l":9129.398848901,"c":9197.0915236588,"v":232230.5656576231,"t":1723266000}
+{"o":9197.0915236588,"h":9255.848465218,"l":9189.5483166952,"c":9231.244975652,"v":246960.7539907665,"t":1723269600}
+{"o":9231.244975652,"h":9283.8045563927,"l":9209.0801889542,"c":9283.8045563927,"v":227696.4192734712,"t":1723273200}
+{"o":9283.8045563927,"h":9307.1875628384,"l":9176.5335629341,"c":9206.1687941668,"v":273348.8699470989,"t":1723276800}
+{"o":9206.1687941668,"h":9289.692342359,"l":9174.2594637477,"c":9242.651345551,"v":230840.5856914268,"t":1723280400}
+{"o":9242.651345551,"h":9280.7380085715,"l":9211.9563468278,"c":9220.9744555644,"v":201068.4494084772,"t":1723284000}
+{"o":9220.9744555644,"h":9261.7738801554,"l":9193.7001179476,"c":9249.6463490831,"v":201682.1790931938,"t":1723287600}
+{"o":9249.6463490831,"h":9293.0157078181,"l":9222.1724490411,"c":9227.2468847061,"v":213346.4829223844,"t":1723291200}
+{"o":9227.2468847061,"h":9231.3597562635,"l":9129.0211651486,"c":9137.0393528226,"v":285633.9475381825,"t":1723294800}
+{"o":9137.0393528226,"h":9192.8280820695,"l":9124.8665447255,"c":9181.496903805,"v":300405.0097229538,"t":1723298400}
+{"o":9181.496903805,"h":9262.6042040437,"l":9164.5194285602,"c":9197.4490853722,"v":288308.9717422773,"t":1723302000}
+{"o":9197.4490853722,"h":9218.5001395353,"l":9138.0966898148,"c":9170.0061505751,"v":309349.4074836783,"t":1723305600}
+{"o":9170.0061505751,"h":9225.5778609663,"l":9144.7873860081,"c":9215.2437356527,"v":242333.6093668872,"t":1723309200}
+{"o":9215.2437356527,"h":9264.231671643,"l":9199.1855432507,"c":9200.778338936,"v":304721.1048139654,"t":1723312800}
+{"o":9200.778338936,"h":9278.1678544566,"l":9171.1493326644,"c":9228.9256544335,"v":268336.2840796739,"t":1723316400}
+{"o":9228.9256544335,"h":9252.0605981466,"l":9183.9633830925,"c":9222.4448542743,"v":230933.7627395763,"t":1723320000}
+{"o":9222.4448542743,"h":9265.7882757202,"l":9221.2239574259,"c":9255.1402516423,"v":251154.9389918126,"t":1723323600}
+{"o":9255.1402516423,"h":9267.5660065358,"l":9224.181800156,"c":9241.1142166685,"v":203436.0453971269,"t":1723327200}
+{"o":9241.1142166685,"h":9241.1142166685,"l":9176.0900221496,"c":9200.4045460039,"v":204227.3151234714,"t":1723330800}
+{"o":9200.4045460039,"h":9262.9222743403,"l":9177.6167882791,"c":9242.9993649457,"v":264189.2480733637,"t":1723334400}
+{"o":9242.9993649457,"h":9276.9840717241,"l":9199.515286502,"c":9268.6536538057,"v":222064.7953488253,"t":1723338000}
+{"o":9268.6536538057,"h":9287.4199622585,"l":9230.8039579495,"c":9244.785435473,"v":192617.6842458688,"t":1723341600}
+{"o":9244.785435473,"h":9374.5848631028,"l":9244.6041151533,"c":9299.5246923793,"v":301793.7667171078,"t":1723345200}
+{"o":9299.5246923793,"h":9317.4726038587,"l":9246.63774343,"c":9256.7239505601,"v":263291.7930212732,"t":1723348800}
+{"o":9256.7239505601,"h":9307.4957981876,"l":9246.6225947152,"c":9288.0994235178,"v":161874.8299313433,"t":1723352400}
+{"o":9288.0994235178,"h":9308.9576330346,"l":9264.061687222,"c":9288.89724812,"v":178007.0480251346,"t":1723356000}
+{"o":9288.89724812,"h":9369.2634777915,"l":9288.89724812,"c":9357.1409486543,"v":198023.6138215238,"t":1723359600}
+{"o":9357.1409486543,"h":9388.4905429736,"l":9335.3406415078,"c":9342.9070939802,"v":210625.1223763311,"t":1723363200}
+{"o":9342.9070939802,"h":9435.439567518,"l":9269.8513727776,"c":9297.6676392426,"v":288217.0694904824,"t":1723366800}
+{"o":9297.6676392426,"h":9331.9750261345,"l":9255.769688534,"c":9266.5075595822,"v":238467.30704831,"t":1723370400}
+{"o":9266.5075595822,"h":9274.0341785916,"l":9140.0439006588,"c":9178.9728990741,"v":317574.6945006207,"t":1723374000}
+{"o":9178.9728990741,"h":9187.6292187092,"l":8989.6427824753,"c":9050.4402312394,"v":347473.3897570859,"t":1723377600}
+{"o":9050.4402312394,"h":9075.5335099035,"l":8950.7382195065,"c":9052.5132258601,"v":383157.8965238794,"t":1723381200}
+{"o":9052.5132258601,"h":9060.7422276005,"l":8877.872500955,"c":8915.8435728942,"v":353666.4730198792,"t":1723384800}
+{"o":8915.8435728942,"h":8925.2179496714,"l":8812.7103559517,"c":8883.0650314644,"v":464273.0617823029,"t":1723388400}
+{"o":8883.0650314644,"h":8917.7775447687,"l":8847.9931598834,"c":8884.2409831435,"v":322602.6958652801,"t":1723392000}
+{"o":8884.2409831435,"h":8944.6667441005,"l":8828.8750131431,"c":8905.4625287665,"v":276845.9439600671,"t":1723395600}
+{"o":8905.4625287665,"h":8912.8231638011,"l":8774.1838915199,"c":8838.0565453026,"v":321980.7566385496,"t":1723399200}
+{"o":8838.0565453026,"h":8838.0565453026,"l":8645.4552753266,"c":8700.4658526031,"v":471489.2305686257,"t":1723402800}
+{"o":8700.4658526031,"h":8709.2518131062,"l":8587.0749286995,"c":8594.6989897906,"v":543195.4149632979,"t":1723406400}
+{"o":8594.6989897906,"h":8618.6936251762,"l":8525.5936874792,"c":8566.9440558719,"v":418579.0328987365,"t":1723410000}
+{"o":8566.9440558719,"h":8621.7383835502,"l":8362.8186953983,"c":8491.4838746789,"v":521295.4985655944,"t":1723413600}
+{"o":8491.4838746789,"h":8492.9177636799,"l":8415.7635560298,"c":8453.8761618566,"v":274720.7629612471,"t":1723417200}
+{"o":8453.8761618566,"h":8587.0884992737,"l":8432.888647172,"c":8523.5983111534,"v":473404.1741541267,"t":1723420800}
+{"o":8523.5983111534,"h":8607.2757742651,"l":8495.8137560613,"c":8569.8573727654,"v":346465.5496213973,"t":1723424400}
+{"o":8569.8573727654,"h":8626.1937377961,"l":8523.818889111,"c":8617.0078273203,"v":249630.2447038023,"t":1723428000}
+{"o":8617.0078273203,"h":8649.0204944629,"l":8547.3498690476,"c":8596.389944175,"v":248062.1087788462,"t":1723431600}
+{"o":8596.389944175,"h":8625.3221112942,"l":8562.1501190837,"c":8573.1585995712,"v":258654.199917647,"t":1723435200}
+{"o":8573.1585995712,"h":8595.0489930452,"l":8496.1572583141,"c":8552.6327920761,"v":215669.3451463149,"t":1723438800}
+{"o":8552.6327920761,"h":8581.0004743834,"l":8499.3992406964,"c":8571.3565436353,"v":251595.3201838415,"t":1723442400}
+{"o":8571.3565436353,"h":8767.7441935655,"l":8494.5881349502,"c":8714.709346172,"v":537042.271245043,"t":1723446000}
+{"o":8714.709346172,"h":8838.6474372108,"l":8624.4295249308,"c":8651.9950792813,"v":489050.0835831352,"t":1723449600}
+{"o":8651.9950792813,"h":8710.3929465104,"l":8608.550702963,"c":8625.9093193242,"v":381794.3323080574,"t":1723453200}
+{"o":8625.9093193242,"h":8805.6894075245,"l":8577.2651398134,"c":8805.3015391623,"v":384513.4126605657,"t":1723456800}
+{"o":8805.3015391623,"h":9008.0496533599,"l":8786.3739678566,"c":8976.8003647114,"v":561297.5316278393,"t":1723460400}
+{"o":8976.8003647114,"h":8982.9865063522,"l":8858.1607167752,"c":8912.5821558134,"v":436687.0529983793,"t":1723464000}
+{"o":8912.5821558134,"h":8944.1975089378,"l":8588.4156646096,"c":8615.5695428341,"v":529014.5607249507,"t":1723467600}
+{"o":8615.5695428341,"h":8983.8662009924,"l":8519.1930669506,"c":8901.5981518027,"v":904353.3081988121,"t":1723471200}
+{"o":8901.5981518027,"h":8959.6346799177,"l":8689.8165497987,"c":8816.8337520622,"v":765023.6321309687,"t":1723474800}
+{"o":8816.8337520622,"h":8851.2054757026,"l":8709.810467893,"c":8779.8925858918,"v":475714.5252200642,"t":1723478400}
+{"o":8779.8925858918,"h":8823.8984100369,"l":8665.2763654787,"c":8669.0070074667,"v":354244.4383375635,"t":1723482000}
+{"o":8669.0070074667,"h":8742.7831479109,"l":8523.7869507765,"c":8541.2507594199,"v":475645.9311594023,"t":1723485600}
+{"o":8541.2507594199,"h":8638.5993894893,"l":8540.9782600278,"c":8584.3287260601,"v":377750.8881392337,"t":1723489200}
+{"o":8584.3287260601,"h":8674.6612632419,"l":8548.5025173743,"c":8564.6490834204,"v":353374.0288108973,"t":1723492800}
+{"o":8564.6490834204,"h":8622.3585189156,"l":8470.9956062494,"c":8571.1334113174,"v":469628.4288956801,"t":1723496400}
+{"o":8571.1334113174,"h":8641.7233940287,"l":8558.9322841443,"c":8606.4614416414,"v":299540.2279154685,"t":1723500000}
+{"o":8606.4614416414,"h":8806.6878930068,"l":8604.1704261626,"c":8736.6859584078,"v":469112.5284704836,"t":1723503600}
+{"o":8736.6859584078,"h":8798.8809913861,"l":8695.3714249919,"c":8761.9196724374,"v":599685.0397913849,"t":1723507200}
+{"o":8761.9196724374,"h":8781.7919610904,"l":8679.1352128827,"c":8776.8623602591,"v":402497.2953017434,"t":1723510800}
+{"o":8776.8623602591,"h":8776.9721525608,"l":8631.4458750338,"c":8699.7531797117,"v":361156.3873542718,"t":1723514400}
+{"o":8699.7531797117,"h":8704.8251310756,"l":8535.8698493794,"c":8581.6585761759,"v":489707.0293514878,"t":1723518000}
+{"o":8581.6585761759,"h":8662.2790480585,"l":8540.4725604539,"c":8653.7284108957,"v":298243.4976973277,"t":1723521600}
+{"o":8653.7284108957,"h":8724.5148298601,"l":8620.6345720539,"c":8705.0684876636,"v":239370.4200190219,"t":1723525200}
+{"o":8705.0684876636,"h":8766.3174868012,"l":8634.429617233,"c":8750.129103337,"v":250854.5839583043,"t":1723528800}
+{"o":8750.129103337,"h":8781.8633269327,"l":8715.3012747116,"c":8717.1629615527,"v":220575.683049038,"t":1723532400}
+{"o":8717.1629615527,"h":8742.553607984,"l":8626.4232973018,"c":8687.3029355198,"v":298595.4350558223,"t":1723536000}
+{"o":8687.3029355198,"h":8693.3679988203,"l":8589.4238474148,"c":8638.1735547436,"v":304045.0567159523,"t":1723539600}
+{"o":8638.1735547436,"h":8666.5728035423,"l":8555.8454902943,"c":8637.9481773655,"v":302272.4422511017,"t":1723543200}
+{"o":8637.9481773655,"h":8726.9256407252,"l":8614.8286795005,"c":8709.3812626005,"v":270513.098894283,"t":1723546800}
+{"o":8709.3812626005,"h":8799.3146870222,"l":8672.1303095772,"c":8736.5808719699,"v":506351.126961778,"t":1723550400}
+{"o":8736.5808719699,"h":8819.2569422739,"l":8697.3957547209,"c":8792.6802002206,"v":397259.4498717036,"t":1723554000}
+{"o":8792.6802002206,"h":8814.3860888784,"l":8644.8955729614,"c":8747.0594704107,"v":432409.8640650398,"t":1723557600}
+{"o":8747.0594704107,"h":8760.9427659877,"l":8675.3778092792,"c":8726.9126843483,"v":342003.623725967,"t":1723561200}
+{"o":8726.9126843483,"h":8924.8901141507,"l":8712.7249917993,"c":8920.3159622131,"v":488451.9401003074,"t":1723564800}
+{"o":8920.3159622131,"h":8948.2540249143,"l":8808.852432041,"c":8855.0456653793,"v":486892.1869858429,"t":1723568400}
+{"o":8855.0456653793,"h":8861.908380763,"l":8746.0814884846,"c":8762.6499312154,"v":398185.0375624052,"t":1723572000}
+{"o":8762.6499312154,"h":8784.5473043158,"l":8655.1164069603,"c":8753.4915387328,"v":399584.6944118791,"t":1723575600}
+{"o":8753.4915387328,"h":8776.3040658539,"l":8703.3418557063,"c":8716.7097207855,"v":279673.3415796485,"t":1723579200}
+{"o":8716.7097207855,"h":8832.3927596882,"l":8709.1105166726,"c":8826.9008430819,"v":317696.5127708953,"t":1723582800}
+{"o":8826.9008430819,"h":8831.8521844947,"l":8749.0540719411,"c":8786.9835319521,"v":299956.93169856,"t":1723586400}
+{"o":8786.9835319521,"h":8812.6569206795,"l":8733.3187628137,"c":8760.6070445729,"v":265360.3189771445,"t":1723590000}
+{"o":8760.6070445729,"h":8796.353710355,"l":8717.8833794062,"c":8718.5187811079,"v":312107.2462394388,"t":1723593600}
+{"o":8718.5187811079,"h":8742.3027083049,"l":8579.2660756351,"c":8604.2275598691,"v":307464.6362274188,"t":1723597200}
+{"o":8604.2275598691,"h":8665.4896558815,"l":8586.5861308889,"c":8662.1275848273,"v":252697.2947684522,"t":1723600800}
+{"o":8662.1275848273,"h":8732.9538240791,"l":8636.7085425697,"c":8670.6160396858,"v":289710.8153084797,"t":1723604400}
+{"o":8670.6160396858,"h":8681.8468721567,"l":8626.2584048351,"c":8638.9330768492,"v":284281.4993050692,"t":1723608000}
+{"o":8638.9330768492,"h":8697.9370591365,"l":8624.8814074428,"c":8648.0030509185,"v":235237.0698066413,"t":1723611600}
+{"o":8648.0030509185,"h":8698.0748157892,"l":8610.870307927,"c":8676.5326541154,"v":236739.1690268209,"t":1723615200}
+{"o":8676.5326541154,"h":8705.1959904051,"l":8651.2777711192,"c":8705.1959904051,"v":205878.9194348489,"t":1723618800}
+{"o":8705.1959904051,"h":8715.5942734288,"l":8651.68489621,"c":8699.5564944753,"v":222873.0100709017,"t":1723622400}
+{"o":8699.5564944753,"h":8751.5918385658,"l":8687.8650231452,"c":8740.8371609697,"v":221319.7461486761,"t":1723626000}
+{"o":8740.8371609697,"h":8844.8148721806,"l":8740.1592706062,"c":8775.144429686,"v":271749.0485813072,"t":1723629600}
+{"o":8775.144429686,"h":8902.0948357378,"l":8755.0239314438,"c":8842.7709166469,"v":334362.7362754208,"t":1723633200}
+{"o":8842.7709166469,"h":9088.986927245,"l":8805.0893945264,"c":8958.9652799091,"v":763055.4602581076,"t":1723636800}
+{"o":8958.9652799091,"h":9034.8468197727,"l":8760.8765483591,"c":8792.0464692057,"v":790650.6573425388,"t":1723640400}
+{"o":8792.0464692057,"h":8823.0822657869,"l":8685.0678557476,"c":8761.1588673754,"v":735361.7118872239,"t":1723644000}
+{"o":8761.1588673754,"h":8797.3488669385,"l":8637.4895226185,"c":8763.6672260469,"v":592816.83002012,"t":1723647600}
+{"o":8763.6672260469,"h":8793.3993857988,"l":8599.8577496214,"c":8657.1406141294,"v":654371.7945589782,"t":1723651200}
+{"o":8657.1406141294,"h":8687.891127567,"l":8623.049638646,"c":8634.5899222215,"v":452915.2507312784,"t":1723654800}
+{"o":8634.5899222215,"h":8675.9130650201,"l":8585.5426093624,"c":8629.8573288669,"v":314551.9520169935,"t":1723658400}
+{"o":8629.8573288669,"h":8643.9220539893,"l":8588.0851011986,"c":8616.2980328951,"v":302736.4867382921,"t":1723662000}
+{"o":8616.2980328951,"h":8641.4598573179,"l":8601.6995772764,"c":8614.2983081693,"v":245703.4159279215,"t":1723665600}
+{"o":8614.2983081693,"h":8630.3590988735,"l":8578.5456056101,"c":8591.769526862,"v":202049.4074258863,"t":1723669200}
+{"o":8591.769526862,"h":8621.1392640801,"l":8486.5046999673,"c":8620.7803804697,"v":334655.5004216272,"t":1723672800}
+{"o":8620.7803804697,"h":8624.0718884465,"l":8581.3491054518,"c":8581.3491054518,"v":207914.7024261145,"t":1723676400}
+{"o":8581.3491054518,"h":8679.9094432399,"l":8581.3100681158,"c":8653.473126649,"v":249848.9645681822,"t":1723680000}
+{"o":8653.473126649,"h":8683.9894181592,"l":8607.5659930589,"c":8616.5459719157,"v":240348.6929557579,"t":1723683600}
+{"o":8616.5459719157,"h":8674.5550383833,"l":8549.2036869661,"c":8637.8726436392,"v":377812.3434252733,"t":1723687200}
+{"o":8637.8726436392,"h":8670.8394869899,"l":8625.9209694889,"c":8640.2164146971,"v":233435.4171799276,"t":1723690800}
+{"o":8640.2164146971,"h":8651.0787235342,"l":8575.5231540043,"c":8638.3806860242,"v":346974.0478407822,"t":1723694400}
+{"o":8638.3806860242,"h":8650.4573257353,"l":8520.3774126971,"c":8538.185749986,"v":249059.7433627953,"t":1723698000}
+{"o":8538.185749986,"h":8552.0009389629,"l":8413.4789430181,"c":8474.7571213042,"v":321768.3362038724,"t":1723701600}
+{"o":8474.7571213042,"h":8518.771849038,"l":8425.5867444064,"c":8505.3890827585,"v":239043.6340060426,"t":1723705200}
+{"o":8505.3890827585,"h":8547.4688191056,"l":8460.8665117385,"c":8547.4688191056,"v":229252.0005374638,"t":1723708800}
+{"o":8547.4688191056,"h":8570.1033734667,"l":8485.7604890947,"c":8489.7403401,"v":233481.9833678469,"t":1723712400}
+{"o":8489.7403401,"h":8504.7693028083,"l":8436.9237792782,"c":8460.0484040186,"v":307973.0991564019,"t":1723716000}
+{"o":8460.0484040186,"h":8565.8614082615,"l":8460.0484040186,"c":8550.3350891806,"v":261376.8192219177,"t":1723719600}
+{"o":8550.3350891806,"h":8694.0678833273,"l":8512.0986179186,"c":8530.2180970036,"v":490609.2636705748,"t":1723723200}
+{"o":8530.2180970036,"h":8670.5168779556,"l":8489.6098902129,"c":8658.0002372433,"v":453352.8729400881,"t":1723726800}
+{"o":8658.0002372433,"h":8749.0640975061,"l":8608.4982875545,"c":8660.0765130342,"v":432356.6179292105,"t":1723730400}
+{"o":8660.0765130342,"h":8737.3739712657,"l":8621.3058170975,"c":8719.3845935223,"v":376378.7640638482,"t":1723734000}
+{"o":8719.3845935223,"h":8817.4948812902,"l":8691.7914049016,"c":8713.8758524329,"v":339120.3535784926,"t":1723737600}
+{"o":8713.8758524329,"h":8715.6169065736,"l":8553.3143765419,"c":8554.8238017375,"v":358625.1238669393,"t":1723741200}
+{"o":8554.8238017375,"h":8556.5163270363,"l":8215.1373496464,"c":8281.8886311744,"v":833128.6853978994,"t":1723744800}
+{"o":8281.8886311744,"h":8393.6017651018,"l":8209.5264006724,"c":8362.0444213565,"v":659706.981856306,"t":1723748400}
+{"o":8362.0444213565,"h":8393.4951131972,"l":8282.2711006818,"c":8386.9599981329,"v":414500.0406964268,"t":1723752000}
+{"o":8386.9599981329,"h":8472.061559566,"l":8355.5247896892,"c":8472.061559566,"v":535127.0572965679,"t":1723755600}
+{"o":8472.061559566,"h":8656.0145272812,"l":8418.5301645909,"c":8583.7485471448,"v":491849.4703088053,"t":1723759200}
+{"o":8583.7485471448,"h":8606.5036018285,"l":8508.041068952,"c":8517.7366616635,"v":269409.3267102955,"t":1723762800}
+{"o":8517.7366616635,"h":8531.0541760337,"l":8464.1522965795,"c":8475.211186941,"v":267087.2768658497,"t":1723766400}
+{"o":8475.211186941,"h":8516.8186080599,"l":8403.7836131172,"c":8478.3911838773,"v":239079.3275907771,"t":1723770000}
+{"o":8478.3911838773,"h":8624.1292849534,"l":8428.1527985279,"c":8550.2866169423,"v":376537.7137502898,"t":1723773600}
+{"o":8550.2866169423,"h":8556.1873273437,"l":8467.7636145606,"c":8480.5721614973,"v":305004.4677149808,"t":1723777200}
+{"o":8480.5721614973,"h":8515.1954226479,"l":8456.093837087,"c":8510.2469111089,"v":192383.1769833103,"t":1723780800}
+{"o":8510.2469111089,"h":8553.6909328896,"l":8491.8305120001,"c":8543.5759887136,"v":210455.8313697536,"t":1723784400}
+{"o":8543.5759887136,"h":8649.1976236128,"l":8531.0340635956,"c":8618.2587687772,"v":256190.9161806819,"t":1723788000}
+{"o":8618.2587687772,"h":8640.6720676804,"l":8591.4529822937,"c":8632.5582011681,"v":198815.3185218101,"t":1723791600}
+{"o":8632.5582011681,"h":8653.2681042134,"l":8568.2175051374,"c":8582.4160117882,"v":240302.3041762762,"t":1723795200}
+{"o":8582.4160117882,"h":8625.7042590957,"l":8569.5558405483,"c":8623.9545891939,"v":202176.3433286303,"t":1723798800}
+{"o":8623.9545891939,"h":8623.9545891939,"l":8529.5388574,"c":8571.6233211364,"v":218618.8301155536,"t":1723802400}
+{"o":8571.6233211364,"h":8597.8515293991,"l":8476.1541437511,"c":8480.777383386,"v":511300.7437895581,"t":1723806000}
+{"o":8480.777383386,"h":8519.7940803002,"l":8294.1908990635,"c":8313.4307763181,"v":482979.7605135218,"t":1723809600}
+{"o":8313.4307763181,"h":8516.7408267135,"l":8297.8237432665,"c":8381.5093432728,"v":605775.1085977211,"t":1723813200}
+{"o":8381.5093432728,"h":8405.9153020027,"l":8226.1722047565,"c":8265.4502486411,"v":611777.811088805,"t":1723816800}
+{"o":8265.4502486411,"h":8316.9123094156,"l":8143.0141292296,"c":8237.0640028722,"v":508277.9057490929,"t":1723820400}
+{"o":8237.0640028722,"h":8349.6231185059,"l":8211.2243449162,"c":8265.6736269367,"v":432309.2251019707,"t":1723824000}
+{"o":8265.6736269367,"h":8354.4543427096,"l":8133.5606849295,"c":8337.875235385,"v":436567.1031162327,"t":1723827600}
+{"o":8337.875235385,"h":8399.6334286215,"l":8275.3615436915,"c":8324.4772329914,"v":404142.832500729,"t":1723831200}
+{"o":8324.4772329914,"h":8449.9635784944,"l":8324.4772329914,"c":8415.5460913614,"v":377940.204765413,"t":1723834800}
+{"o":8415.5460913614,"h":8476.8904885293,"l":8391.9639075012,"c":8392.4915417268,"v":269537.3798410872,"t":1723838400}
+{"o":8392.4915417268,"h":8430.7697675425,"l":8334.5231183008,"c":8356.2833622412,"v":283308.2643661425,"t":1723842000}
+{"o":8356.2833622412,"h":8378.8866294877,"l":8330.3699546633,"c":8339.7867104868,"v":223302.9821972017,"t":1723845600}
+{"o":8339.7867104868,"h":8345.2051420205,"l":8298.5287038611,"c":8302.1358736724,"v":199784.0941518406,"t":1723849200}
+{"o":8302.1358736724,"h":8320.1074493632,"l":8221.1550167299,"c":8299.6041892916,"v":263391.0481672903,"t":1723852800}
+{"o":8299.6041892916,"h":8358.9460636323,"l":8284.7209397697,"c":8324.6288127524,"v":199801.3951593961,"t":1723856400}
+{"o":8324.6288127524,"h":8381.0616916766,"l":8315.7154181397,"c":8341.8783983271,"v":191942.3932586313,"t":1723860000}
+{"o":8341.8783983271,"h":8352.6308006846,"l":8253.3166625165,"c":8292.019069165,"v":205356.9667069556,"t":1723863600}
+{"o":8292.019069165,"h":8329.5903714209,"l":8280.5847739146,"c":8324.0959221309,"v":167631.053642143,"t":1723867200}
+{"o":8324.0959221309,"h":8343.0801236484,"l":8301.3442292611,"c":8333.0017661691,"v":166803.0296508198,"t":1723870800}
+{"o":8333.0017661691,"h":8347.7353839796,"l":8289.4851759653,"c":8303.4171670915,"v":172719.9867041387,"t":1723874400}
+{"o":8303.4171670915,"h":8330.7856619656,"l":8277.1364256209,"c":8330.7856619656,"v":200227.0784239083,"t":1723878000}
+{"o":8330.7856619656,"h":8334.0017893778,"l":8297.5473951502,"c":8332.2291041894,"v":166125.6678030304,"t":1723881600}
+{"o":8332.2291041894,"h":8370.1525125556,"l":8305.2360136163,"c":8337.0982783889,"v":184968.3857972419,"t":1723885200}
+{"o":8337.0982783889,"h":8347.1246946213,"l":8266.6087329193,"c":8273.1775501755,"v":187602.8488083993,"t":1723888800}
+{"o":8273.1775501755,"h":8333.0623721661,"l":8249.1406408268,"c":8313.7244815962,"v":182500.0037260181,"t":1723892400}
+{"o":8313.7244815962,"h":8352.4216242564,"l":8297.4770751681,"c":8342.5155922747,"v":206054.6017413831,"t":1723896000}
+{"o":8342.5155922747,"h":8411.2273695105,"l":8331.1346168143,"c":8348.2428399041,"v":283944.5748635314,"t":1723899600}
+{"o":8348.2428399041,"h":8430.3324712162,"l":8339.5015979152,"c":8430.1036178816,"v":271364.2137496423,"t":1723903200}
+{"o":8430.1036178816,"h":8462.3523205414,"l":8368.4594597744,"c":8372.9224120072,"v":293157.5347229561,"t":1723906800}
+{"o":8372.9224120072,"h":8445.1336769727,"l":8370.3765306702,"c":8434.2935935433,"v":253072.7289508752,"t":1723910400}
+{"o":8434.2935935433,"h":8463.4675208032,"l":8385.2956931567,"c":8388.5707773521,"v":210612.7435523907,"t":1723914000}
+{"o":8388.5707773521,"h":8401.3098648854,"l":8362.5357453264,"c":8392.130968133,"v":173030.6104554515,"t":1723917600}
+{"o":8392.130968133,"h":8439.6757350508,"l":8380.4052144742,"c":8426.5914285031,"v":150467.1535444622,"t":1723921200}
+{"o":8426.5914285031,"h":8442.2528845272,"l":8407.6142812744,"c":8419.1910283884,"v":149024.2632962604,"t":1723924800}
+{"o":8419.1910283884,"h":8437.2320432059,"l":8399.8777680586,"c":8435.1315382536,"v":152193.9431259618,"t":1723928400}
+{"o":8435.1315382536,"h":8471.256701802,"l":8435.1315382536,"c":8452.8368242628,"v":225780.6052634044,"t":1723932000}
+{"o":8452.8368242628,"h":8479.3641720089,"l":8441.5785516764,"c":8474.8279017417,"v":175336.2578067102,"t":1723935600}
+{"o":8474.8279017417,"h":8548.0221720242,"l":8442.6663745359,"c":8520.6864332156,"v":239674.8426813464,"t":1723939200}
+{"o":8520.6864332156,"h":8528.3729435819,"l":8427.1803752209,"c":8436.3477804782,"v":328909.6800368673,"t":1723942800}
+{"o":8436.3477804782,"h":8547.4827417136,"l":8421.0673814747,"c":8531.9392858875,"v":262676.3227622209,"t":1723946400}
+{"o":8531.9392858875,"h":8557.2780124986,"l":8427.3783491283,"c":8431.8414903231,"v":228300.772536424,"t":1723950000}
+{"o":8431.8414903231,"h":8455.6707603553,"l":8396.2818313289,"c":8434.7233242863,"v":198137.8142393677,"t":1723953600}
+{"o":8434.7233242863,"h":8469.5398727296,"l":8418.5234943899,"c":8433.4751238221,"v":180717.629972701,"t":1723957200}
+{"o":8433.4751238221,"h":8472.7573271741,"l":8426.0437751286,"c":8464.8922638853,"v":185621.9326616131,"t":1723960800}
+{"o":8464.8922638853,"h":8479.2590479364,"l":8437.0456806954,"c":8455.8976933884,"v":169823.5758776989,"t":1723964400}
+{"o":8455.8976933884,"h":8475.1799703693,"l":8438.8381136481,"c":8475.1799703693,"v":159333.5817633811,"t":1723968000}
+{"o":8475.1799703693,"h":8546.329259974,"l":8467.8346074561,"c":8536.8331082902,"v":185692.3855529027,"t":1723971600}
+{"o":8536.8331082902,"h":8744.8682497021,"l":8536.3703582084,"c":8599.2454126213,"v":410602.7881806777,"t":1723975200}
+{"o":8599.2454126213,"h":8636.5589607758,"l":8576.8659292753,"c":8636.5589607758,"v":193046.7507335479,"t":1723978800}
+{"o":8636.5589607758,"h":8740.044991407,"l":8599.450475165,"c":8689.7640802753,"v":281730.1519471255,"t":1723982400}
+{"o":8689.7640802753,"h":8760.0982493693,"l":8648.401587139,"c":8654.6901166346,"v":239736.9808563516,"t":1723986000}
+{"o":8654.6901166346,"h":8710.4357515624,"l":8652.4109982993,"c":8665.8063770174,"v":245948.9224858459,"t":1723989600}
+{"o":8665.8063770174,"h":8721.7881920801,"l":8646.7709902358,"c":8701.5815185165,"v":205418.743344703,"t":1723993200}
+{"o":8701.5815185165,"h":8755.9515619739,"l":8679.6385046502,"c":8724.3149793482,"v":239424.4815929528,"t":1723996800}
+{"o":8724.3149793482,"h":8734.8941196627,"l":8622.1718098801,"c":8630.936836662,"v":276476.3315869023,"t":1724000400}
+{"o":8630.936836662,"h":8697.3166882868,"l":8619.8059565826,"c":8694.2863790793,"v":228115.1862129092,"t":1724004000}
+{"o":8694.2863790793,"h":8752.4132670786,"l":8685.375090927,"c":8746.9176668308,"v":200104.8299918784,"t":1724007600}
+{"o":8746.9176668308,"h":8782.420535683,"l":8722.218686887,"c":8758.3527769575,"v":197016.4881697852,"t":1724011200}
+{"o":8758.3527769575,"h":8762.3645172769,"l":8648.5509604197,"c":8662.0655401429,"v":270956.0169460805,"t":1724014800}
+{"o":8662.0655401429,"h":8700.8623943669,"l":8631.5338243655,"c":8633.726470595,"v":285897.142766238,"t":1724018400}
+{"o":8633.726470595,"h":8651.2852103603,"l":8484.4318125986,"c":8505.6127567761,"v":379333.4446890511,"t":1724022000}
+{"o":8505.6127567761,"h":8568.2521357488,"l":8470.059899644,"c":8482.9453164418,"v":405980.640760825,"t":1724025600}
+{"o":8482.9453164418,"h":8533.9317289183,"l":8455.4714725135,"c":8485.0434341151,"v":256692.0610130324,"t":1724029200}
+{"o":8485.0434341151,"h":8534.4714533272,"l":8456.5040825055,"c":8521.1713045745,"v":189296.6283746667,"t":1724032800}
+{"o":8521.1713045745,"h":8562.8577214361,"l":8502.088670584,"c":8553.4677906472,"v":203861.395121807,"t":1724036400}
+{"o":8553.4677906472,"h":8564.2324503177,"l":8514.7373975596,"c":8549.0198290799,"v":229542.5247528141,"t":1724040000}
+{"o":8549.0198290799,"h":8562.0146936928,"l":8475.4295830917,"c":8495.2912008774,"v":234809.3108280189,"t":1724043600}
+{"o":8495.2912008774,"h":8570.5578562587,"l":8472.2762544291,"c":8531.9313764934,"v":254875.512447405,"t":1724047200}
+{"o":8531.9313764934,"h":8571.1266122723,"l":8495.7518890986,"c":8498.186201608,"v":184828.0502932548,"t":1724050800}
+{"o":8498.186201608,"h":8532.16454346,"l":8488.8813753766,"c":8519.2216365999,"v":204812.3676436503,"t":1724054400}
+{"o":8519.2216365999,"h":8561.361384283,"l":8414.6528241137,"c":8420.1042294748,"v":234390.8875496381,"t":1724058000}
+{"o":8420.1042294748,"h":8460.1365368476,"l":8383.0547102096,"c":8431.8248249482,"v":297855.0983937904,"t":1724061600}
+{"o":8431.8248249482,"h":8509.238790206,"l":8406.7820146814,"c":8501.7600003799,"v":233054.6195376532,"t":1724065200}
+{"o":8501.7600003799,"h":8558.6903258984,"l":8479.1002635178,"c":8551.6375297525,"v":262523.2546584248,"t":1724068800}
+{"o":8551.6375297525,"h":8639.5765207337,"l":8504.4377556224,"c":8527.9313132127,"v":398065.1187036546,"t":1724072400}
+{"o":8527.9313132127,"h":8619.0453072241,"l":8462.3874163028,"c":8611.86702498,"v":359772.4853786549,"t":1724076000}
+{"o":8611.86702498,"h":8630.1613192175,"l":8581.7425831478,"c":8594.3589335365,"v":306319.8516242394,"t":1724079600}
+{"o":8594.3589335365,"h":8620.9985932116,"l":8542.2342145136,"c":8609.3946447981,"v":330370.487589531,"t":1724083200}
+{"o":8609.3946447981,"h":8729.8628626375,"l":8550.7233248838,"c":8582.704767682,"v":497924.0399353461,"t":1724086800}
+{"o":8582.704767682,"h":8637.1188416863,"l":8531.5510762103,"c":8574.765268359,"v":324560.5002525045,"t":1724090400}
+{"o":8574.765268359,"h":8579.5464370884,"l":8516.6871736431,"c":8537.8513456701,"v":258545.2436079178,"t":1724094000}
+{"o":8537.8513456701,"h":8613.6013180809,"l":8524.7590247874,"c":8563.8054545164,"v":336069.9393565464,"t":1724097600}
+{"o":8563.8054545164,"h":8604.2278068269,"l":8549.905842937,"c":8575.6170802788,"v":201115.4902659701,"t":1724101200}
+{"o":8575.6170802788,"h":8625.293771615,"l":8529.2588323456,"c":8578.7624865707,"v":234801.7132147256,"t":1724104800}
+{"o":8578.7624865707,"h":8633.2728586474,"l":8537.959939554,"c":8618.0721826927,"v":276621.2466361855,"t":1724108400}
+{"o":8618.0721826927,"h":8777.308416904,"l":8567.6111005543,"c":8752.1357442788,"v":443428.5684465326,"t":1724112000}
+{"o":8752.1357442788,"h":8831.9744879068,"l":8675.4464227647,"c":8708.8594167343,"v":357291.0157344793,"t":1724115600}
+{"o":8708.8594167343,"h":8716.7480081215,"l":8655.6096572542,"c":8684.4813746948,"v":259871.7654636345,"t":1724119200}
+{"o":8684.4813746948,"h":8709.5555535086,"l":8670.2141905707,"c":8698.0616732225,"v":252175.7742753648,"t":1724122800}
+{"o":8698.0616732225,"h":8810.4350532356,"l":8686.9988921724,"c":8784.5690124211,"v":256783.4952178384,"t":1724126400}
+{"o":8784.5690124211,"h":8889.23178283,"l":8777.5351356777,"c":8816.5980841668,"v":385822.0687220622,"t":1724130000}
+{"o":8816.5980841668,"h":8826.0101750063,"l":8766.9035133524,"c":8785.4682480164,"v":206304.6299531233,"t":1724133600}
+{"o":8785.4682480164,"h":8812.7267146,"l":8776.7017089687,"c":8805.6290231021,"v":211015.2965604429,"t":1724137200}
+{"o":8805.6290231021,"h":8823.3766379868,"l":8720.9723705965,"c":8733.4428153719,"v":223634.6813666025,"t":1724140800}
+{"o":8733.4428153719,"h":8775.9597109921,"l":8727.4335222815,"c":8753.035380557,"v":165714.8271289272,"t":1724144400}
+{"o":8753.035380557,"h":8760.1711828346,"l":8726.4036541365,"c":8731.2607795589,"v":181124.5888775841,"t":1724148000}
+{"o":8731.2607795589,"h":8745.0362024648,"l":8672.7549265831,"c":8684.8229809111,"v":247420.3052099394,"t":1724151600}
+{"o":8684.8229809111,"h":8731.2468524702,"l":8678.8705091433,"c":8719.541582593,"v":220462.7735257144,"t":1724155200}
+{"o":8719.541582593,"h":8745.9531987118,"l":8663.0525531098,"c":8723.8485333525,"v":291935.2028710779,"t":1724158800}
+{"o":8723.8485333525,"h":8731.1294349207,"l":8509.1456476345,"c":8512.4245738793,"v":493390.8925113332,"t":1724162400}
+{"o":8512.4245738793,"h":8529.1568896564,"l":8422.097086992,"c":8482.1078615423,"v":479984.5919516024,"t":1724166000}
+{"o":8482.1078615423,"h":8532.8636055728,"l":8459.7010389134,"c":8515.1208925681,"v":313715.3330888768,"t":1724169600}
+{"o":8515.1208925681,"h":8569.7442641791,"l":8506.99036171,"c":8560.8364172,"v":243592.5489455799,"t":1724173200}
+{"o":8560.8364172,"h":8600.3477489742,"l":8535.6669441375,"c":8567.6207391168,"v":266296.9970637382,"t":1724176800}
+{"o":8567.6207391168,"h":8616.7079913579,"l":8555.4672330677,"c":8596.9055068822,"v":197947.3252939531,"t":1724180400}
+{"o":8596.9055068822,"h":8630.2101159147,"l":8568.0733531285,"c":8568.1911836361,"v":205603.3516433509,"t":1724184000}
+{"o":8568.1911836361,"h":8572.2311083945,"l":8511.1247036689,"c":8546.3119745242,"v":188666.7020045144,"t":1724187600}
+{"o":8546.3119745242,"h":8573.9582622533,"l":8532.002664418,"c":8553.1754679224,"v":170740.003564021,"t":1724191200}
+{"o":8553.1754679224,"h":8560.3627053912,"l":8492.1771534363,"c":8494.8826449138,"v":155574.2543412579,"t":1724194800}
+{"o":8494.8826449138,"h":8536.6490280584,"l":8465.4884581265,"c":8468.8793048569,"v":189357.3314637896,"t":1724198400}
+{"o":8468.8793048569,"h":8520.8635153873,"l":8454.189599191,"c":8511.5381048808,"v":231689.2859081534,"t":1724202000}
+{"o":8511.5381048808,"h":8544.6401919995,"l":8497.5804435258,"c":8530.5066090038,"v":136119.4597298515,"t":1724205600}
+{"o":8530.5066090038,"h":8534.9504934832,"l":8479.1474307812,"c":8512.6501556374,"v":117454.7725199071,"t":1724209200}
+{"o":8512.6501556374,"h":8529.8399506041,"l":8493.6173876468,"c":8523.9699342073,"v":118311.737242887,"t":1724212800}
+{"o":8523.9699342073,"h":8564.2666368085,"l":8511.4763349108,"c":8555.9333359465,"v":118761.3903801278,"t":1724216400}
+{"o":8555.9333359465,"h":8575.4780598912,"l":8550.4630263737,"c":8562.6422855962,"v":148013.4396603325,"t":1724220000}
+{"o":8562.6422855962,"h":8590.4062649482,"l":8518.7003937245,"c":8551.6753926409,"v":163881.9271417019,"t":1724223600}
+{"o":8551.6753926409,"h":8571.2844913079,"l":8473.996970593,"c":8489.2150489795,"v":174339.5039488855,"t":1724227200}
+{"o":8489.2150489795,"h":8495.788310121,"l":8415.1710467552,"c":8449.7132565999,"v":155049.7921752891,"t":1724230800}
+{"o":8449.7132565999,"h":8496.2783715427,"l":8434.9412879129,"c":8486.0800713543,"v":145394.8182038531,"t":1724234400}
+{"o":8486.0800713543,"h":8495.0329069493,"l":8434.9411625202,"c":8439.2292721139,"v":147905.2918807068,"t":1724238000}
+{"o":8439.2292721139,"h":8468.0637662803,"l":8391.8060530612,"c":8435.9288684841,"v":156916.0781266927,"t":1724241600}
+{"o":8435.9288684841,"h":8452.7224374785,"l":8283.0736273602,"c":8435.1920534847,"v":344023.5420015124,"t":1724245200}
+{"o":8435.1920534847,"h":8507.9724630002,"l":8312.5808890032,"c":8353.2397758413,"v":597276.8466477736,"t":1724248800}
+{"o":8353.2397758413,"h":8408.2282227815,"l":8311.6116628617,"c":8379.8429626777,"v":378797.2163536851,"t":1724252400}
+{"o":8379.8429626777,"h":8439.1762034534,"l":8341.4820578208,"c":8435.9864670745,"v":248123.0238503182,"t":1724256000}
+{"o":8435.9864670745,"h":8484.7352655059,"l":8417.2215347771,"c":8447.4779720894,"v":241934.2321690525,"t":1724259600}
+{"o":8447.4779720894,"h":8544.1345549028,"l":8434.1963417372,"c":8523.4532912874,"v":331160.0874813377,"t":1724263200}
+{"o":8523.4532912874,"h":8581.5245364515,"l":8490.6040455111,"c":8567.7688680492,"v":302994.2563656674,"t":1724266800}
+{"o":8567.7688680492,"h":8622.7317639912,"l":8515.8991590373,"c":8544.0263353004,"v":335475.564271929,"t":1724270400}
+{"o":8544.0263353004,"h":8596.0661091568,"l":8519.5039625303,"c":8577.7689865934,"v":283546.6535597511,"t":1724274000}
+{"o":8577.7689865934,"h":8591.8378670335,"l":8534.0958297883,"c":8536.0492115157,"v":218776.7531043811,"t":1724277600}
+{"o":8536.0492115157,"h":8565.9331496313,"l":8487.1118313265,"c":8527.906503399,"v":214916.7575623551,"t":1724281200}
+{"o":8527.906503399,"h":8554.7457713854,"l":8507.0079399613,"c":8509.0373491929,"v":232744.3745476091,"t":1724284800}
+{"o":8509.0373491929,"h":8553.6001809602,"l":8503.6810834644,"c":8541.9854719322,"v":224838.6880511141,"t":1724288400}
+{"o":8541.9854719322,"h":8547.2573367555,"l":8403.1354916305,"c":8451.4231463537,"v":238364.6826657567,"t":1724292000}
+{"o":8451.4231463537,"h":8474.3891644872,"l":8428.8788872281,"c":8466.7084223798,"v":164112.7703244295,"t":1724295600}
+{"o":8466.7084223798,"h":8497.2074986769,"l":8445.9973699555,"c":8490.715161365,"v":143559.021355348,"t":1724299200}
+{"o":8490.715161365,"h":8500.3619879415,"l":8473.786286537,"c":8493.3391550594,"v":124576.9023420644,"t":1724302800}
+{"o":8493.3391550594,"h":8528.1665263495,"l":8486.7407548022,"c":8524.7629113118,"v":135747.2906365074,"t":1724306400}
+{"o":8524.7629113118,"h":8578.2430260954,"l":8505.3829696688,"c":8558.982856953,"v":159690.8156530841,"t":1724310000}
+{"o":8558.982856953,"h":8577.1014273416,"l":8539.3843814494,"c":8551.1979676754,"v":158957.9071141001,"t":1724313600}
+{"o":8551.1979676754,"h":8553.7868807805,"l":8519.6265947476,"c":8537.6337962901,"v":153948.2956110118,"t":1724317200}
+{"o":8537.6337962901,"h":8618.2939972806,"l":8525.3305577876,"c":8604.9237943729,"v":206774.1929789308,"t":1724320800}
+{"o":8604.9237943729,"h":8646.0676563622,"l":8574.1220302758,"c":8632.6226092136,"v":263203.0939153363,"t":1724324400}
+{"o":8632.6226092136,"h":8656.0219141436,"l":8540.173180069,"c":8554.5732996459,"v":434027.7246425626,"t":1724328000}
+{"o":8554.5732996459,"h":8591.1931226852,"l":8505.1321796342,"c":8545.004576346,"v":330043.8496399734,"t":1724331600}
+{"o":8545.004576346,"h":8551.0706205451,"l":8491.0594438724,"c":8528.9019423141,"v":302227.3156843891,"t":1724335200}
+{"o":8528.9019423141,"h":8572.7953458023,"l":8483.3780619189,"c":8518.302587222,"v":258264.1571933144,"t":1724338800}
+{"o":8518.302587222,"h":8559.0361342053,"l":8512.3022384256,"c":8527.2358463261,"v":239761.6508366387,"t":1724342400}
+{"o":8527.2358463261,"h":8558.0827769979,"l":8506.7375394463,"c":8516.3216521041,"v":195467.8513083713,"t":1724346000}
+{"o":8516.3216521041,"h":8573.9174831763,"l":8504.9866664835,"c":8536.5589846417,"v":167364.5905417576,"t":1724349600}
+{"o":8536.5589846417,"h":8551.4382353878,"l":8516.3580720092,"c":8522.9244824684,"v":186391.5586354339,"t":1724353200}
+{"o":8522.9244824684,"h":8572.8478307741,"l":8519.0025662166,"c":8563.6552515675,"v":259885.9897029224,"t":1724356800}
+{"o":8563.6552515675,"h":8584.6790894008,"l":8541.7321008619,"c":8560.9476349151,"v":180792.7576860674,"t":1724360400}
+{"o":8560.9476349151,"h":8566.6860773518,"l":8543.4986741793,"c":8552.7886389676,"v":157633.7336273612,"t":1724364000}
+{"o":8552.7886389676,"h":8566.2363162999,"l":8541.7553617457,"c":8554.0128128828,"v":165863.5670836927,"t":1724367600}
+{"o":8554.0128128828,"h":8684.6496751945,"l":8550.3879864199,"c":8622.855821416,"v":248011.7966125683,"t":1724371200}
+{"o":8622.855821416,"h":8644.4346651992,"l":8593.3737132814,"c":8643.0532204138,"v":212945.3380350455,"t":1724374800}
+{"o":8643.0532204138,"h":8701.4568546245,"l":8632.5060438345,"c":8646.3446235903,"v":241773.999204575,"t":1724378400}
+{"o":8646.3446235903,"h":8664.1166440216,"l":8620.2659089859,"c":8627.5082328013,"v":173117.5232674325,"t":1724382000}
+{"o":8627.5082328013,"h":8661.6023342956,"l":8620.0392612932,"c":8622.8541217553,"v":161802.920303718,"t":1724385600}
+{"o":8622.8541217553,"h":8713.6500599784,"l":8622.8541217553,"c":8686.3308641448,"v":183269.8620593172,"t":1724389200}
+{"o":8686.3308641448,"h":8714.3180340237,"l":8652.7931220628,"c":8694.9512106057,"v":171911.8642115536,"t":1724392800}
+{"o":8694.9512106057,"h":8703.9691219603,"l":8659.4541804396,"c":8668.6129870778,"v":159871.1618772426,"t":1724396400}
+{"o":8668.6129870778,"h":8689.4179629605,"l":8657.8525788399,"c":8668.443350791,"v":133264.9067972453,"t":1724400000}
+{"o":8668.443350791,"h":8668.443350791,"l":8611.6761086837,"c":8618.4075302761,"v":203524.7984988358,"t":1724403600}
+{"o":8618.4075302761,"h":8644.5028658335,"l":8613.1118025862,"c":8615.6560974201,"v":133117.7894900051,"t":1724407200}
+{"o":8615.6560974201,"h":8620.3540116154,"l":8560.3067518548,"c":8565.4172402055,"v":170956.4365997474,"t":1724410800}
+{"o":8565.4172402055,"h":8632.0178537143,"l":8565.4172402055,"c":8623.5281616628,"v":165994.389988697,"t":1724414400}
+{"o":8623.5281616628,"h":8637.4211894533,"l":8572.8559976632,"c":8637.1628985138,"v":215309.3398134449,"t":1724418000}
+{"o":8637.1628985138,"h":8784.75226842,"l":8523.3667644307,"c":8574.9986017617,"v":832285.7113853169,"t":1724421600}
+{"o":8574.9986017617,"h":8661.6207764372,"l":8558.6543831872,"c":8621.2748212081,"v":361570.9499575891,"t":1724425200}
+{"o":8621.2748212081,"h":8670.9572878485,"l":8602.844041535,"c":8661.9315414461,"v":260147.8870702085,"t":1724428800}
+{"o":8661.9315414461,"h":8870.8613306142,"l":8660.8381042696,"c":8850.0399902338,"v":409555.6209097605,"t":1724432400}
+{"o":8850.0399902338,"h":8935.9485969792,"l":8815.5115194901,"c":8856.6353269644,"v":530264.1669588822,"t":1724436000}
+{"o":8856.6353269644,"h":8972.4866787186,"l":8851.9979586284,"c":8943.2144496875,"v":332718.4495624493,"t":1724439600}
+{"o":8943.2144496875,"h":9056.7828314955,"l":8941.0701824122,"c":9016.9070572474,"v":340214.6643005883,"t":1724443200}
+{"o":9016.9070572474,"h":9100.5385762242,"l":9007.8282954206,"c":9092.8051665607,"v":336797.6754429402,"t":1724446800}
+{"o":9092.8051665607,"h":9201.4396221592,"l":9052.3584282477,"c":9075.7199482782,"v":389107.3616553643,"t":1724450400}
+{"o":9075.7199482782,"h":9178.2373088566,"l":9075.7199482782,"c":9157.9890968723,"v":237449.0292087705,"t":1724454000}
+{"o":9157.9890968723,"h":9215.4048997648,"l":9101.4134740869,"c":9150.1338391228,"v":286482.9477492548,"t":1724457600}
+{"o":9150.1338391228,"h":9160.0854908951,"l":9078.5588966435,"c":9159.5376656298,"v":202745.1779343055,"t":1724461200}
+{"o":9159.5376656298,"h":9236.7825091968,"l":9074.269177172,"c":9162.3338926442,"v":187358.7276836038,"t":1724464800}
+{"o":9162.3338926442,"h":9179.3470103014,"l":9142.1981106656,"c":9157.1596547705,"v":147006.0190595967,"t":1724468400}
+{"o":9157.1596547705,"h":9207.0660475674,"l":9150.0816965471,"c":9202.1670303425,"v":136279.4729168267,"t":1724472000}
+{"o":9202.1670303425,"h":9283.1107069814,"l":9195.823975863,"c":9231.1417148749,"v":209685.5633205023,"t":1724475600}
+{"o":9231.1417148749,"h":9254.8217499622,"l":9202.1817895106,"c":9202.4079707796,"v":211464.4833220171,"t":1724479200}
+{"o":9202.4079707796,"h":9244.2037836923,"l":9202.3416320794,"c":9237.8590678242,"v":135476.9977639663,"t":1724482800}
+{"o":9237.8590678242,"h":9297.119626644,"l":9219.9384840083,"c":9293.576277821,"v":206687.6613049912,"t":1724486400}
+{"o":9293.576277821,"h":9437.1479551312,"l":9257.4779500623,"c":9411.5767458203,"v":191216.0519669068,"t":1724490000}
+{"o":9411.5767458203,"h":9484.306585563,"l":9374.6994252064,"c":9427.1801018094,"v":276766.7445536252,"t":1724493600}
+{"o":9427.1801018094,"h":9471.2613057716,"l":9394.7027755542,"c":9400.65188164,"v":225011.8525175634,"t":1724497200}
+{"o":9400.65188164,"h":9457.6754523397,"l":9378.9668492369,"c":9397.4984589222,"v":225035.7696582988,"t":1724500800}
+{"o":9397.4984589222,"h":9436.4745128895,"l":9389.1480118887,"c":9436.465692209,"v":262750.43320039,"t":1724504400}
+{"o":9436.465692209,"h":9481.9415330141,"l":9397.4381630709,"c":9481.9415330141,"v":260025.4955765832,"t":1724508000}
+{"o":9481.9415330141,"h":9550.1704061956,"l":9450.1420448784,"c":9523.8689217298,"v":289273.9393927061,"t":1724511600}
+{"o":9523.8689217298,"h":9687.1628110521,"l":9516.3918363085,"c":9628.1622356567,"v":449424.6456691211,"t":1724515200}
+{"o":9628.1622356567,"h":9695.5174178903,"l":9586.9017248721,"c":9609.3123634647,"v":389410.9750486761,"t":1724518800}
+{"o":9609.3123634647,"h":9682.0281006047,"l":9568.7242911922,"c":9642.9751873362,"v":328084.0185450536,"t":1724522400}
+{"o":9642.9751873362,"h":9676.0057219118,"l":9579.6614937999,"c":9591.5862946452,"v":233556.846982308,"t":1724526000}
+{"o":9591.5862946452,"h":9625.9848857411,"l":9569.9949926196,"c":9585.2832119898,"v":204983.2077986193,"t":1724529600}
+{"o":9585.2832119898,"h":9585.7902600535,"l":9298.507575807,"c":9407.6648248945,"v":379872.0351000389,"t":1724533200}
+{"o":9407.6648248945,"h":9522.1551414523,"l":9404.7792344307,"c":9499.9922263023,"v":300277.84095069,"t":1724536800}
+{"o":9499.9922263023,"h":9607.7543905513,"l":9491.0708998711,"c":9595.7644825647,"v":198555.459207336,"t":1724540400}
+{"o":9595.7644825647,"h":9598.6095162673,"l":9475.782766336,"c":9490.124492431,"v":272747.9894445796,"t":1724544000}
+{"o":9490.124492431,"h":9551.8284257312,"l":9402.7440799597,"c":9449.8766053548,"v":277541.5586856405,"t":1724547600}
+{"o":9449.8766053548,"h":9501.6242238912,"l":9445.5590793195,"c":9485.1005535134,"v":159355.0518815079,"t":1724551200}
+{"o":9485.1005535134,"h":9492.1673996098,"l":9400.5481792907,"c":9454.4002956661,"v":206323.3971903379,"t":1724554800}
+{"o":9454.4002956661,"h":9486.0080296019,"l":9404.9653947586,"c":9486.0080296019,"v":184479.7554025652,"t":1724558400}
+{"o":9486.0080296019,"h":9500.0617716044,"l":9451.0800381006,"c":9457.9457862098,"v":221226.8148078171,"t":1724562000}
+{"o":9457.9457862098,"h":9466.2185315317,"l":9409.8015561648,"c":9423.1423937887,"v":186061.2982364015,"t":1724565600}
+{"o":9423.1423937887,"h":9423.1423937887,"l":9274.8618083329,"c":9325.5098186843,"v":283050.7626616496,"t":1724569200}
+{"o":9325.5098186843,"h":9394.7442591666,"l":9304.4784276349,"c":9390.4006134853,"v":201539.5037717863,"t":1724572800}
+{"o":9390.4006134853,"h":9432.8280125845,"l":9359.0686807983,"c":9405.6945120476,"v":181668.6142940074,"t":1724576400}
+{"o":9405.6945120476,"h":9409.5163416839,"l":9337.4963681313,"c":9365.2538447281,"v":151550.9827538332,"t":1724580000}
+{"o":9365.2538447281,"h":9432.2688882392,"l":9360.8640911508,"c":9393.9687689338,"v":177517.8047883713,"t":1724583600}
+{"o":9393.9687689338,"h":9429.7896323506,"l":9374.9008760467,"c":9429.7896323506,"v":137431.5489684368,"t":1724587200}
+{"o":9429.7896323506,"h":9501.1093466332,"l":9422.6973294094,"c":9467.5277988124,"v":256337.9364382503,"t":1724590800}
+{"o":9467.5277988124,"h":9546.5214595522,"l":9466.9589106268,"c":9503.0129802631,"v":222240.40495925,"t":1724594400}
+{"o":9503.0129802631,"h":9554.2280041428,"l":9476.9895480348,"c":9518.6087556957,"v":239505.2323792957,"t":1724598000}
+{"o":9518.6087556957,"h":9577.8200174843,"l":9468.896266758,"c":9500.6704432219,"v":236283.7381222571,"t":1724601600}
+{"o":9500.6704432219,"h":9546.2341250985,"l":9483.9033543636,"c":9526.202365619,"v":190083.2721618972,"t":1724605200}
+{"o":9526.202365619,"h":9556.8710354583,"l":9494.1217828889,"c":9530.5395519326,"v":194850.681903975,"t":1724608800}
+{"o":9530.5395519326,"h":9546.2315404085,"l":9483.2484331373,"c":9507.4591653644,"v":181689.3078950295,"t":1724612400}
+{"o":9507.4591653644,"h":9531.383657086,"l":9474.592246173,"c":9495.4301941551,"v":193588.1093863701,"t":1724616000}
+{"o":9495.4301941551,"h":9649.9162181817,"l":9487.77662932,"c":9635.3810505226,"v":323277.1853944354,"t":1724619600}
+{"o":9635.3810505226,"h":9677.7046637084,"l":9565.1209352744,"c":9594.9748453652,"v":244205.4452364027,"t":1724623200}
+{"o":9594.9748453652,"h":9634.0172960599,"l":9467.3859664781,"c":9493.8066169375,"v":290760.5291870171,"t":1724626800}
+{"o":9493.8066169375,"h":9551.8365837235,"l":9455.7540650075,"c":9501.9009040291,"v":277910.3594573613,"t":1724630400}
+{"o":9501.9009040291,"h":9511.7722027051,"l":9433.7352577821,"c":9441.8418066464,"v":203178.1120492292,"t":1724634000}
+{"o":9441.8418066464,"h":9473.6080770897,"l":9405.585570107,"c":9472.5241255463,"v":204331.6943286314,"t":1724637600}
+{"o":9472.5241255463,"h":9567.1693338621,"l":9456.8222754005,"c":9565.2112341846,"v":167032.4342566646,"t":1724641200}
+{"o":9888.9291614769,"h":9976.1311381076,"l":9883.2554245244,"c":9888.9291614769,"v":776450.9108888266,"t":1717444800}
+{"o":9888.9291614769,"h":9914.7735212663,"l":9851.0758392222,"c":9876.6079589512,"v":655967.7620763008,"t":1717448400}
+{"o":9876.6079589512,"h":9885.5851543449,"l":9845.2871133862,"c":9873.5903984397,"v":393831.2992177492,"t":1717452000}
+{"o":9873.5903984397,"h":9885.5378041089,"l":9818.5144482684,"c":9850.1923575243,"v":368126.3172160829,"t":1717455600}
+{"o":9850.1923575243,"h":9893.1721552977,"l":9815.8791183195,"c":9877.1217487473,"v":412992.7237825663,"t":1717459200}
+{"o":9877.1217487473,"h":9955.5516364243,"l":9846.3808410711,"c":9942.2500654139,"v":407083.6049819706,"t":1717462800}
+{"o":9942.2500654139,"h":9942.2500654139,"l":9893.758646208,"c":9918.9901309118,"v":329051.8776932337,"t":1717466400}
+{"o":9918.9901309118,"h":9945.5260881961,"l":9903.3077194788,"c":9935.7399490578,"v":322251.9487924653,"t":1717470000}
+{"o":9935.7399490578,"h":9972.6235571071,"l":9905.3405655825,"c":9919.9126056376,"v":335827.1621892271,"t":1717473600}
+{"o":9919.9126056376,"h":9937.564295234,"l":9864.6598642197,"c":9864.6598642197,"v":305429.3730391289,"t":1717477200}
+{"o":9864.6598642197,"h":9907.4838015785,"l":9842.4726256808,"c":9887.6329458858,"v":412415.9077649051,"t":1717480800}
+{"o":9887.6329458858,"h":9903.9807054612,"l":9858.7438358413,"c":9858.7438358413,"v":296699.784892425,"t":1717484400}
+{"o":9858.7438358413,"h":9898.4143598255,"l":9843.0871199214,"c":9845.4748375769,"v":319671.6446532176,"t":1717488000}
+{"o":9845.4748375769,"h":9865.4063961036,"l":9779.9704456983,"c":9827.1319643117,"v":315754.3057381992,"t":1717491600}
+{"o":9827.1319643117,"h":9886.2924142004,"l":9814.609459262,"c":9876.5034665097,"v":304425.8995842778,"t":1717495200}
+{"o":9876.5034665097,"h":9895.98643546,"l":9855.9177913085,"c":9879.7837212806,"v":321558.8145237464,"t":1717498800}
+{"o":9879.7837212806,"h":9917.835447543,"l":9864.0390505757,"c":9893.9078811272,"v":389315.4819305814,"t":1717502400}
+{"o":9893.9078811272,"h":9943.0433313569,"l":9869.7003076097,"c":9921.4324079348,"v":543724.3909211396,"t":1717506000}
+{"o":9921.4324079348,"h":9981.9391662982,"l":9890.7720579106,"c":9908.993863714,"v":542797.3893916581,"t":1717509600}
+{"o":9908.993863714,"h":10022.3673881941,"l":9887.8511140667,"c":10022.3673881941,"v":497862.5707778016,"t":1717513200}
+{"o":10022.3673881941,"h":10146.9032140313,"l":10017.9487107796,"c":10113.2323160119,"v":672114.7964645284,"t":1717516800}
+{"o":10113.2323160119,"h":10120.8599665799,"l":10046.3226498579,"c":10103.4944458194,"v":464543.9774078411,"t":1717520400}
+{"o":10103.4944458194,"h":10172.3515811197,"l":10095.4177255548,"c":10144.8663990507,"v":429718.9147484193,"t":1717524000}
+{"o":10144.8663990507,"h":10144.8663990507,"l":10053.7849142407,"c":10120.0985288684,"v":487657.8296211933,"t":1717527600}
+{"o":10120.0985288684,"h":10143.6975110415,"l":10047.9439514301,"c":10116.6402581673,"v":446879.7479914675,"t":1717531200}
+{"o":10116.6402581673,"h":10151.6637560716,"l":10093.415233435,"c":10126.8857711608,"v":387577.8563192702,"t":1717534800}
+{"o":10126.8857711608,"h":10209.5400323483,"l":10126.8857711608,"c":10205.5977465532,"v":623095.3019424938,"t":1717538400}
+{"o":10205.5977465532,"h":10262.9559566739,"l":10186.2320990104,"c":10252.7762947103,"v":403762.4835086641,"t":1717542000}
+{"o":10252.7762947103,"h":10300.0410058173,"l":10220.384766634,"c":10273.8282266515,"v":408318.0367730467,"t":1717545600}
+{"o":10273.8282266515,"h":10359.2532037651,"l":10242.4183303889,"c":10332.6353027838,"v":382637.6471977585,"t":1717549200}
+{"o":10332.6353027838,"h":10439.2593231037,"l":10316.3640359966,"c":10356.3403716469,"v":514170.0704770718,"t":1717552800}
+{"o":10356.3403716469,"h":10379.2089327971,"l":10305.053393959,"c":10327.2748202358,"v":359043.0779247435,"t":1717556400}
+{"o":10327.2748202358,"h":10354.9599531281,"l":10288.5641909912,"c":10336.9095183206,"v":362508.3684422229,"t":1717560000}
+{"o":10336.9095183206,"h":10374.4831414039,"l":10296.5976118165,"c":10361.0496202513,"v":383382.5066569566,"t":1717563600}
+{"o":10361.0496202513,"h":10402.3038618303,"l":10354.0445822921,"c":10389.2152087699,"v":374958.9241106789,"t":1717567200}
+{"o":10389.2152087699,"h":10406.2200859361,"l":10350.5385268252,"c":10356.10791362,"v":453086.8040392975,"t":1717570800}
+{"o":10356.10791362,"h":10370.5911293552,"l":10304.1883902949,"c":10333.9723843843,"v":493128.1561823084,"t":1717574400}
+{"o":10333.9723843843,"h":10393.6697831428,"l":10316.3075427602,"c":10355.5343920443,"v":484822.2527316358,"t":1717578000}
+{"o":10355.5343920443,"h":10376.4803852081,"l":10301.3845475836,"c":10301.3845475836,"v":459150.9135867233,"t":1717581600}
+{"o":10301.3845475836,"h":10330.1668948815,"l":10277.6628444788,"c":10325.5076884514,"v":436444.912978971,"t":1717585200}
+{"o":10325.5076884514,"h":10366.1562300625,"l":10273.2465995416,"c":10326.3858158312,"v":553367.8559489831,"t":1717588800}
+{"o":10326.3858158312,"h":10385.8483050193,"l":10281.771831526,"c":10296.7049317035,"v":727688.2266746816,"t":1717592400}
+{"o":10296.7049317035,"h":10340.5081177721,"l":10230.2778369071,"c":10316.897934557,"v":647334.2029094035,"t":1717596000}
+{"o":10316.897934557,"h":10457.9203864237,"l":10311.0176104007,"c":10434.7391379237,"v":584454.6221607925,"t":1717599600}
+{"o":10434.7391379237,"h":10485.5155503963,"l":10377.4995358935,"c":10391.4321241967,"v":585720.7444555575,"t":1717603200}
+{"o":10391.4321241967,"h":10473.6485250201,"l":10382.155182356,"c":10429.9385909791,"v":504327.7192944777,"t":1717606800}
+{"o":10429.9385909791,"h":10457.1748675055,"l":10309.5088444142,"c":10342.9484729244,"v":542050.4753732855,"t":1717610400}
+{"o":10342.9484729244,"h":10360.422396726,"l":10300.2656410902,"c":10329.8269610408,"v":463841.1363367934,"t":1717614000}
+{"o":10329.8269610408,"h":10365.4802062084,"l":10317.371646993,"c":10358.9195856174,"v":425058.5773307055,"t":1717617600}
+{"o":10358.9195856174,"h":10363.4712949242,"l":10322.5242897957,"c":10339.7605537529,"v":398608.2572230533,"t":1717621200}
+{"o":10339.7605537529,"h":10380.3200080523,"l":10328.2201984186,"c":10343.4335062388,"v":413625.2679632615,"t":1717624800}
+{"o":10343.4335062388,"h":10372.1298734174,"l":10331.0477241037,"c":10362.4928655654,"v":423860.7376391983,"t":1717628400}
+{"o":10362.4928655654,"h":10383.9054853696,"l":10339.2603829779,"c":10372.6191110723,"v":388994.4550637208,"t":1717632000}
+{"o":10372.6191110723,"h":10404.2962829991,"l":10342.573618369,"c":10367.1174929008,"v":385235.0102790852,"t":1717635600}
+{"o":10367.1174929008,"h":10415.8221193123,"l":10362.1180399677,"c":10411.8532083997,"v":371333.9984438688,"t":1717639200}
+{"o":10411.8532083997,"h":10411.8532083997,"l":10368.6950454482,"c":10382.3204840203,"v":350171.9309123076,"t":1717642800}
+{"o":10382.3204840203,"h":10414.9233086659,"l":10305.3744765681,"c":10375.4535670261,"v":426115.2406619705,"t":1717646400}
+{"o":10375.4535670261,"h":10375.4535670261,"l":10286.1265026526,"c":10289.2582658726,"v":350172.5275404846,"t":1717650000}
+{"o":10289.2582658726,"h":10305.5090166599,"l":10243.8741859472,"c":10268.5466267808,"v":357840.5377611025,"t":1717653600}
+{"o":10268.5466267808,"h":10315.220378197,"l":10241.5826604782,"c":10307.130886874,"v":450107.4333949531,"t":1717657200}
+{"o":10307.130886874,"h":10334.3366664057,"l":10273.6723152423,"c":10327.107272405,"v":507056.5356952446,"t":1717660800}
+{"o":10327.107272405,"h":10381.9788686275,"l":10304.191433748,"c":10322.183757504,"v":483209.7187342914,"t":1717664400}
+{"o":10322.183757504,"h":10322.7177013059,"l":10274.1805447717,"c":10313.0791646871,"v":508651.6409146105,"t":1717668000}
+{"o":10313.0791646871,"h":10333.6391320227,"l":10297.8500484469,"c":10333.6391320227,"v":477207.2118830972,"t":1717671600}
+{"o":10333.6391320227,"h":10357.6069970706,"l":10299.789083246,"c":10323.31301031,"v":515203.3596022959,"t":1717675200}
+{"o":10323.31301031,"h":10349.5301823355,"l":10293.6519332674,"c":10305.2429073767,"v":494985.4655217276,"t":1717678800}
+{"o":10305.2429073767,"h":10342.9052867583,"l":10283.4658205427,"c":10342.3459937582,"v":715567.7544500898,"t":1717682400}
+{"o":10342.3459937582,"h":10370.7642814957,"l":10320.5078784373,"c":10325.0922052369,"v":882959.8692451984,"t":1717686000}
+{"o":10325.0922052369,"h":10332.8933342998,"l":10231.5989027536,"c":10246.3344948343,"v":720691.8301018709,"t":1717689600}
+{"o":10246.3344948343,"h":10292.0280253564,"l":10203.0153538446,"c":10258.642268132,"v":863381.4018612336,"t":1717693200}
+{"o":10258.642268132,"h":10270.613653601,"l":10188.4767882747,"c":10212.6872681756,"v":782682.905654265,"t":1717696800}
+{"o":10212.6872681756,"h":10213.081526841,"l":10047.6805189438,"c":10093.441510705,"v":908723.3786496635,"t":1717700400}
+{"o":10093.441510705,"h":10197.8792046698,"l":10004.8870468915,"c":10173.0356307802,"v":810113.0762238838,"t":1717704000}
+{"o":10173.0356307802,"h":10196.5339672237,"l":10136.0163217879,"c":10155.6613542418,"v":648996.7695470965,"t":1717707600}
+{"o":10155.6613542418,"h":10191.9995718419,"l":10139.1022000553,"c":10181.986214628,"v":613220.6406731132,"t":1717711200}
+{"o":10181.986214628,"h":10196.1991047922,"l":10112.1986889715,"c":10155.7803911389,"v":682073.1132955892,"t":1717714800}
+{"o":10155.7803911389,"h":10182.3816795428,"l":10135.4834032474,"c":10155.061240489,"v":619601.2478449101,"t":1717718400}
+{"o":10155.061240489,"h":10167.8667977538,"l":10110.6589490627,"c":10152.5967222708,"v":557097.8905051034,"t":1717722000}
+{"o":10152.5967222708,"h":10179.1829020447,"l":10088.0391419311,"c":10139.5820499939,"v":584501.0988805,"t":1717725600}
+{"o":10139.5820499939,"h":10182.5916031014,"l":10129.4512807768,"c":10182.5916031014,"v":495790.6282421274,"t":1717729200}
+{"o":10182.5916031014,"h":10287.0693839941,"l":10170.6133783694,"c":10270.0973445291,"v":491347.1421586412,"t":1717732800}
+{"o":10270.0973445291,"h":10302.348691,"l":10250.533626764,"c":10275.8540461881,"v":466979.5402685073,"t":1717736400}
+{"o":10275.8540461881,"h":10296.2130995825,"l":10253.5861885809,"c":10284.9382154068,"v":453778.0765635045,"t":1717740000}
+{"o":10284.9382154068,"h":10300.7719768987,"l":10264.3009795526,"c":10269.9209791942,"v":539957.1533141222,"t":1717743600}
+{"o":10269.9209791942,"h":10292.1570666289,"l":10254.1871542927,"c":10271.0538816844,"v":456103.0491623228,"t":1717747200}
+{"o":10271.0538816844,"h":10277.7649997864,"l":10229.5565246378,"c":10247.3513204911,"v":461139.3254994578,"t":1717750800}
+{"o":10247.3513204911,"h":10263.4341024793,"l":10198.9298482585,"c":10230.8723166265,"v":474504.9352047364,"t":1717754400}
+{"o":10230.8723166265,"h":10282.3056712199,"l":10207.4993473305,"c":10271.6543192551,"v":549752.3954434464,"t":1717758000}
+{"o":10271.6543192551,"h":10313.8821630156,"l":10101.308442338,"c":10211.9184765982,"v":958575.7697164669,"t":1717761600}
+{"o":10211.9184765982,"h":10254.9082867012,"l":10177.203289053,"c":10231.4899769673,"v":797498.0381722942,"t":1717765200}
+{"o":10231.4899769673,"h":10251.990231784,"l":10160.9256620207,"c":10234.2707321703,"v":977039.3579953065,"t":1717768800}
+{"o":10234.2707321703,"h":10234.2707321703,"l":10107.714603896,"c":10151.2228958195,"v":992863.041580471,"t":1717772400}
+{"o":10151.2228958195,"h":10169.0986055849,"l":10058.1799833775,"c":10069.750331391,"v":1019728.0527218364,"t":1717776000}
+{"o":10069.750331391,"h":10072.3115843695,"l":9865.3943766881,"c":9881.9937718284,"v":1259423.4526176199,"t":1717779600}
+{"o":9881.9937718284,"h":9881.9937718284,"l":9175.8234365831,"c":9610.6168440156,"v":2619062.6032583574,"t":1717783200}
+{"o":9610.6168440156,"h":9985.1482597264,"l":9561.0721230352,"c":9672.0812172696,"v":1098079.3194473435,"t":1717786800}
+{"o":9672.0812172696,"h":9732.8743773079,"l":9579.2472240517,"c":9712.4183700325,"v":879157.1478717009,"t":1717790400}
+{"o":9712.4183700325,"h":9735.6437372887,"l":9685.1928650395,"c":9702.0480190995,"v":1030784.7888464294,"t":1717794000}
+{"o":9702.0480190995,"h":9741.9558969512,"l":9687.2810774651,"c":9734.5903224266,"v":1040255.191431368,"t":1717797600}
+{"o":9734.5903224266,"h":9744.4669772638,"l":9694.1785233903,"c":9697.0689654582,"v":710002.8093823588,"t":1717801200}
+{"o":9697.0689654582,"h":9701.6612947265,"l":9662.2092884362,"c":9675.2409974957,"v":680575.8657603412,"t":1717804800}
+{"o":9675.2409974957,"h":9742.6663275869,"l":9671.2946769771,"c":9734.6110156994,"v":524530.605723241,"t":1717808400}
+{"o":9734.6110156994,"h":9735.789495498,"l":9682.214868633,"c":9702.7767342065,"v":431017.4796874554,"t":1717812000}
+{"o":9702.7767342065,"h":9728.7489015203,"l":9689.3288090643,"c":9708.8713524023,"v":387029.8347671117,"t":1717815600}
+{"o":9708.8713524023,"h":9720.1038077383,"l":9664.8579197354,"c":9671.097998899,"v":425893.9505593058,"t":1717819200}
+{"o":9671.097998899,"h":9715.5111546789,"l":9640.0706299501,"c":9692.5758199661,"v":420133.1426994537,"t":1717822800}
+{"o":9692.5758199661,"h":9713.9170793978,"l":9675.0099059934,"c":9703.7661340182,"v":509720.1164097334,"t":1717826400}
+{"o":9703.7661340182,"h":9774.3653083611,"l":9703.7661340182,"c":9765.0293340379,"v":377403.8190572162,"t":1717830000}
+{"o":9765.0293340379,"h":9766.4351238958,"l":9698.1113456165,"c":9705.6181213498,"v":387425.4275958266,"t":1717833600}
+{"o":9705.6181213498,"h":9710.8360734085,"l":9673.8492529711,"c":9690.9117799055,"v":436720.204434582,"t":1717837200}
+{"o":9690.9117799055,"h":9695.9407294207,"l":9634.2112852363,"c":9669.2148834936,"v":483020.4487588285,"t":1717840800}
+{"o":9669.2148834936,"h":9684.9106641161,"l":9555.6337343601,"c":9579.8227862549,"v":566915.6680712041,"t":1717844400}
+{"o":9579.8227862549,"h":9598.9744163015,"l":9400.2190456915,"c":9544.2795663849,"v":566000.0255795338,"t":1717848000}
+{"o":9544.2795663849,"h":9577.442007802,"l":9388.7572979214,"c":9577.442007802,"v":767079.2127427877,"t":1717851600}
+{"o":9577.442007802,"h":9625.451225502,"l":9396.420610146,"c":9615.6452683744,"v":525090.6404462983,"t":1717855200}
+{"o":9615.6452683744,"h":9632.5464858541,"l":9543.884962498,"c":9562.0167757963,"v":761176.9866334972,"t":1717858800}
+{"o":9562.0167757963,"h":9582.7472431634,"l":9486.7660133833,"c":9535.8921720094,"v":568292.8704528735,"t":1717862400}
+{"o":9535.8921720094,"h":9573.3716911611,"l":9403.8177598653,"c":9570.9749400006,"v":574218.4537840213,"t":1717866000}
+{"o":9570.9749400006,"h":9617.5744929522,"l":9544.830318853,"c":9551.1674188693,"v":914986.8713689964,"t":1717869600}
+{"o":9551.1674188693,"h":9579.0071164042,"l":9400.5750701869,"c":9541.4767251123,"v":544253.3569816102,"t":1717873200}
+{"o":9541.4767251123,"h":9554.6404943254,"l":9470.6231163334,"c":9507.8327115593,"v":431407.2296628078,"t":1717876800}
+{"o":9507.8327115593,"h":9515.3034301391,"l":9473.593724735,"c":9483.4443321495,"v":393142.6380918688,"t":1717880400}
+{"o":9483.4443321495,"h":9490.5385004351,"l":9392.5422634117,"c":9462.2634044562,"v":416364.6887044882,"t":1717884000}
+{"o":9462.2634044562,"h":9470.4067549635,"l":9332.2388070666,"c":9424.2004570581,"v":425831.474131599,"t":1717887600}
+{"o":9424.2004570581,"h":9465.1094003373,"l":9415.4523242032,"c":9443.3192943076,"v":416780.2392534644,"t":1717891200}
+{"o":9443.3192943076,"h":9480.1279471965,"l":9432.4458549953,"c":9471.795107256,"v":378982.3652655115,"t":1717894800}
+{"o":9471.795107256,"h":9471.9564790009,"l":9238.0957897198,"c":9384.9381072596,"v":456553.7943490006,"t":1717898400}
+{"o":9384.9381072596,"h":9435.7883561768,"l":9337.5749027944,"c":9421.0278142447,"v":379743.6955845376,"t":1717902000}
+{"o":9421.0278142447,"h":9470.6600617454,"l":9416.2439978874,"c":9437.0279228367,"v":302244.0055961016,"t":1717905600}
+{"o":9437.0279228367,"h":9503.4883414566,"l":9304.955883817,"c":9484.2828899503,"v":398889.8599814618,"t":1717909200}
+{"o":9484.2828899503,"h":9519.5144637436,"l":9477.6657646161,"c":9509.4246237908,"v":353257.4738673209,"t":1717912800}
+{"o":9509.4246237908,"h":9537.753292793,"l":9487.4811110103,"c":9494.4607022414,"v":312553.116296959,"t":1717916400}
+{"o":9494.4607022414,"h":9532.8614803806,"l":9470.4580401011,"c":9524.8747674772,"v":264901.5143134447,"t":1717920000}
+{"o":9524.8747674772,"h":9541.1413556842,"l":9505.5916011908,"c":9523.4671066962,"v":281038.323088158,"t":1717923600}
+{"o":9523.4671066962,"h":9523.7063990069,"l":9416.7271979341,"c":9494.2547406676,"v":317756.6452042312,"t":1717927200}
+{"o":9494.2547406676,"h":9531.7491556986,"l":9395.3494707865,"c":9522.9641117621,"v":315400.2286329214,"t":1717930800}
+{"o":9522.9641117621,"h":9646.6226318864,"l":9502.6713952871,"c":9619.6256721112,"v":461926.9311047287,"t":1717934400}
+{"o":9619.6256721112,"h":9633.3569622034,"l":9529.8357704966,"c":9582.2426516444,"v":510291.6746364281,"t":1717938000}
+{"o":9582.2426516444,"h":9640.0861512076,"l":9572.3123208534,"c":9636.1408507486,"v":467921.8129101308,"t":1717941600}
+{"o":9636.1408507486,"h":9665.710119153,"l":9618.4005690164,"c":9657.3117761865,"v":484506.0024252883,"t":1717945200}
+{"o":9657.3117761865,"h":9661.0338362067,"l":9612.4386037968,"c":9627.6947802934,"v":447678.8926370709,"t":1717948800}
+{"o":9627.6947802934,"h":9634.9513750853,"l":9589.5765855241,"c":9608.6700912427,"v":469563.5737914328,"t":1717952400}
+{"o":9608.6700912427,"h":9709.6079265233,"l":9589.4896011883,"c":9699.5175775334,"v":450578.7790190522,"t":1717956000}
+{"o":9699.5175775334,"h":9734.7621331853,"l":9680.2572795964,"c":9685.6814596648,"v":553946.1393283851,"t":1717959600}
+{"o":9685.6814596648,"h":9685.6814596648,"l":9630.0323154819,"c":9642.0464970166,"v":455762.6848288988,"t":1717963200}
+{"o":9642.0464970166,"h":9678.5030910578,"l":9628.4931580156,"c":9666.1013452821,"v":451286.0045987417,"t":1717966800}
+{"o":9666.1013452821,"h":9695.4825647464,"l":9649.4399680144,"c":9669.9445033657,"v":387901.5244268168,"t":1717970400}
+{"o":9669.9445033657,"h":9684.3194648393,"l":9660.3086858897,"c":9679.5073727417,"v":284457.6655864515,"t":1717974000}
+{"o":9679.5073727417,"h":9686.5706155196,"l":9590.9487767794,"c":9621.4367136941,"v":449738.5816295976,"t":1717977600}
+{"o":9621.4367136941,"h":9659.078416523,"l":9597.2914621818,"c":9628.2762132149,"v":322084.9938026667,"t":1717981200}
+{"o":9628.2762132149,"h":9653.5248986459,"l":9597.7473428951,"c":9609.8432391888,"v":308026.0047837341,"t":1717984800}
+{"o":9609.8432391888,"h":9610.4936213046,"l":9531.7775622927,"c":9543.926108539,"v":529350.9823568255,"t":1717988400}
+{"o":9543.926108539,"h":9584.8848103966,"l":9513.0290619795,"c":9568.3958029986,"v":366585.3528806388,"t":1717992000}
+{"o":9568.3958029986,"h":9568.9248109995,"l":9511.4376215922,"c":9544.0621057079,"v":338161.7290081184,"t":1717995600}
+{"o":9544.0621057079,"h":9555.3023701073,"l":9478.6564006603,"c":9505.2776099498,"v":406765.5533620637,"t":1717999200}
+{"o":9505.2776099498,"h":9509.8970622654,"l":9400.4812424346,"c":9409.5280984449,"v":370848.0534931708,"t":1718002800}
+{"o":9409.5280984449,"h":9540.0219005815,"l":9405.6043308381,"c":9511.4145220455,"v":387943.867774848,"t":1718006400}
+{"o":9511.4145220455,"h":9564.560105886,"l":9466.228885117,"c":9556.7772874145,"v":324312.0964860486,"t":1718010000}
+{"o":9556.7772874145,"h":9562.7475946542,"l":9523.4223338823,"c":9540.1715732076,"v":355280.8700135963,"t":1718013600}
+{"o":9540.1715732076,"h":9547.8586870273,"l":9501.1332951666,"c":9517.4219722562,"v":391247.4620691318,"t":1718017200}
+{"o":9517.4219722562,"h":9521.0181339311,"l":9454.2102396086,"c":9461.4698794878,"v":396300.7140951355,"t":1718020800}
+{"o":9461.4698794878,"h":9503.6990216863,"l":9414.8468850737,"c":9486.106866046,"v":559326.8056367654,"t":1718024400}
+{"o":9486.106866046,"h":9550.8734175903,"l":9440.0013429253,"c":9542.7509944794,"v":526048.4762638322,"t":1718028000}
+{"o":9542.7509944794,"h":9742.7156981565,"l":9537.1349882478,"c":9695.8692284534,"v":702161.8765885793,"t":1718031600}
+{"o":9695.8692284534,"h":9719.6073396281,"l":9602.2093799,"c":9671.4495154923,"v":655330.4962839956,"t":1718035200}
+{"o":9671.4495154923,"h":9713.4903040083,"l":9632.8887819988,"c":9709.1863785026,"v":491406.7707491547,"t":1718038800}
+{"o":9709.1863785026,"h":9724.8489099648,"l":9619.6467956991,"c":9668.3412965497,"v":548415.3669727262,"t":1718042400}
+{"o":9668.3412965497,"h":9673.0872787576,"l":9555.8946078048,"c":9573.2824221426,"v":621146.2070396225,"t":1718046000}
+{"o":9573.2824221426,"h":9592.031734385,"l":9493.866735881,"c":9546.4915960808,"v":625510.74495716,"t":1718049600}
+{"o":9546.4915960808,"h":9572.676886701,"l":9485.2277186253,"c":9523.2875330379,"v":562594.4724170119,"t":1718053200}
+{"o":9523.2875330379,"h":9529.7769276233,"l":9478.6127259432,"c":9511.7525864131,"v":474040.1409070277,"t":1718056800}
+{"o":9511.7525864131,"h":9517.2269197708,"l":9448.3709714282,"c":9494.4813073325,"v":414786.3623025777,"t":1718060400}
+{"o":9494.4813073325,"h":9531.5613459983,"l":9458.461020838,"c":9486.4324763641,"v":456846.1859973595,"t":1718064000}
+{"o":9486.4324763641,"h":9537.241419029,"l":9270.8093559807,"c":9332.9979118843,"v":547480.6062374398,"t":1718067600}
+{"o":9332.9979118843,"h":9426.7715342143,"l":9249.9200318491,"c":9352.005166592,"v":716389.0289658759,"t":1718071200}
+{"o":9352.005166592,"h":9373.9037364701,"l":9286.2147083994,"c":9317.5415864143,"v":493070.8898239718,"t":1718074800}
+{"o":9317.5415864143,"h":9319.3457187331,"l":9111.7071083481,"c":9220.6141663081,"v":538673.3425047641,"t":1718078400}
+{"o":9220.6141663081,"h":9229.0384488252,"l":9166.1299425034,"c":9207.1589492286,"v":403649.5998593163,"t":1718082000}
+{"o":9207.1589492286,"h":9237.2286561455,"l":9105.7270405796,"c":9167.6876948169,"v":420727.7947575729,"t":1718085600}
+{"o":9167.6876948169,"h":9204.8896994196,"l":9107.3733421966,"c":9161.7795773845,"v":401870.6645383353,"t":1718089200}
+{"o":9161.7795773845,"h":9223.2689120735,"l":9133.3969075196,"c":9181.4371153503,"v":416816.5606472795,"t":1718092800}
+{"o":9181.4371153503,"h":9215.1856533955,"l":9119.1315028052,"c":9192.499572957,"v":393150.7401133876,"t":1718096400}
+{"o":9192.499572957,"h":9272.2058314059,"l":9157.8221428681,"c":9237.9399996335,"v":422395.3190409805,"t":1718100000}
+{"o":9237.9399996335,"h":9240.495178231,"l":9165.0253332444,"c":9174.6053987715,"v":508650.8406814756,"t":1718103600}
+{"o":9174.6053987715,"h":9219.7706395169,"l":9153.4803059323,"c":9175.8594405189,"v":522463.356879503,"t":1718107200}
+{"o":9175.8594405189,"h":9211.1915384146,"l":9006.1285537569,"c":9022.7299917108,"v":716937.1095398084,"t":1718110800}
+{"o":9022.7299917108,"h":9116.1729432957,"l":8986.7272793219,"c":9068.3719839763,"v":662055.2366296494,"t":1718114400}
+{"o":9068.3719839763,"h":9097.5039268451,"l":8734.5373180385,"c":8810.8717111617,"v":957436.4033287838,"t":1718118000}
+{"o":8810.8717111617,"h":8930.6733837495,"l":8763.2064535045,"c":8816.9261159136,"v":674144.0172959341,"t":1718121600}
+{"o":8816.9261159136,"h":8869.2227629955,"l":8642.0967276943,"c":8815.2371157291,"v":542571.268078536,"t":1718125200}
+{"o":8815.2371157291,"h":8924.7606117741,"l":8789.7870617439,"c":8881.0137380524,"v":534652.9791634398,"t":1718128800}
+{"o":8881.0137380524,"h":8946.4946415827,"l":8826.2332007796,"c":8909.1365489647,"v":575636.32722043,"t":1718132400}
+{"o":8909.1365489647,"h":8916.3428841485,"l":8845.0638199279,"c":8856.2069303376,"v":513617.6651622719,"t":1718136000}
+{"o":8856.2069303376,"h":8938.0848196442,"l":8852.8309639799,"c":8920.9256122777,"v":657423.1418874984,"t":1718139600}
+{"o":8920.9256122777,"h":8962.4090457785,"l":8889.819203425,"c":8929.2746814308,"v":439968.681180168,"t":1718143200}
+{"o":8929.2746814308,"h":8970.8595324473,"l":8891.6473797692,"c":8914.6085461747,"v":520830.8505385315,"t":1718146800}
+{"o":8914.6085461747,"h":8934.2678431487,"l":8787.0679527423,"c":8848.2560610506,"v":640373.5611638509,"t":1718150400}
+{"o":8848.2560610506,"h":8871.6654264734,"l":8616.7476665028,"c":8786.920825328,"v":678601.2171923148,"t":1718154000}
+{"o":8786.920825328,"h":8929.3373088466,"l":8743.2945745863,"c":8916.8143354626,"v":508610.1717359883,"t":1718157600}
+{"o":8916.8143354626,"h":8954.1029339173,"l":8826.9342660231,"c":8934.8073632542,"v":394288.3132691946,"t":1718161200}
+{"o":8934.8073632542,"h":9071.8750076477,"l":8928.7835525049,"c":9031.3529656086,"v":450093.3151193014,"t":1718164800}
+{"o":9031.3529656086,"h":9036.4735262397,"l":8958.0210037059,"c":8962.7242761974,"v":379140.4929356507,"t":1718168400}
+{"o":8962.7242761974,"h":9052.1787031079,"l":8962.3310666858,"c":9005.2531692418,"v":354472.9675119897,"t":1718172000}
+{"o":9005.2531692418,"h":9071.2825345626,"l":8999.4109740627,"c":9061.0538179119,"v":334191.4553080142,"t":1718175600}
+{"o":9061.0538179119,"h":9095.6848135436,"l":9025.0845659777,"c":9032.8787572295,"v":288073.4032793865,"t":1718179200}
+{"o":9032.8787572295,"h":9116.7190234325,"l":9016.4469594946,"c":9087.2298868465,"v":396806.9277756051,"t":1718182800}
+{"o":9087.2298868465,"h":9175.1421831425,"l":9087.2298868465,"c":9119.9331224474,"v":488215.7829427308,"t":1718186400}
+{"o":9119.9331224474,"h":9138.0174944469,"l":9056.7849937759,"c":9060.4623875884,"v":447782.0864959827,"t":1718190000}
+{"o":9060.4623875884,"h":9523.9969053536,"l":9054.2901825933,"c":9484.0218800505,"v":928599.8933828353,"t":1718193600}
+{"o":9484.0218800505,"h":9657.6240693788,"l":9451.3792314013,"c":9509.7957363551,"v":783030.0898805506,"t":1718197200}
+{"o":9509.7957363551,"h":9598.1929265226,"l":9473.3864400373,"c":9558.7893556705,"v":659233.7940659029,"t":1718200800}
+{"o":9558.7893556705,"h":9569.9393039928,"l":9417.3762842016,"c":9482.0859431537,"v":620388.8692339465,"t":1718204400}
+{"o":9482.0859431537,"h":9538.3713062035,"l":9425.5409798004,"c":9481.8356718138,"v":627700.3030637422,"t":1718208000}
+{"o":9481.8356718138,"h":9546.8120996191,"l":9446.8526120623,"c":9525.2113388799,"v":659414.0222491099,"t":1718211600}
+{"o":9525.2113388799,"h":9530.3485925451,"l":9280.8167877253,"c":9312.2490103655,"v":1055383.573926958,"t":1718215200}
+{"o":9312.2490103655,"h":9449.9950370417,"l":9010.3481346534,"c":9149.6311300591,"v":1061495.8783105216,"t":1718218800}
+{"o":9149.6311300591,"h":9267.2918978968,"l":9089.2152936541,"c":9249.4236545745,"v":659108.5820328888,"t":1718222400}
+{"o":9249.4236545745,"h":9296.0959955146,"l":9222.8331597153,"c":9268.0403238887,"v":597308.2228661822,"t":1718226000}
+{"o":9268.0403238887,"h":9292.3816998349,"l":9240.4682857067,"c":9285.4418821383,"v":474912.8034939669,"t":1718229600}
+{"o":9285.4418821383,"h":9289.3071617458,"l":9212.392398961,"c":9265.0063672855,"v":431132.4463939109,"t":1718233200}
+{"o":9265.0063672855,"h":9265.0063672855,"l":9134.4955524825,"c":9231.2383016274,"v":434051.7009073852,"t":1718236800}
+{"o":9231.2383016274,"h":9276.815657142,"l":9120.0975208622,"c":9128.3140908385,"v":451947.2525936241,"t":1718240400}
+{"o":9128.3140908385,"h":9174.3613628672,"l":8975.7735152343,"c":9062.4566738451,"v":528324.6476945952,"t":1718244000}
+{"o":9062.4566738451,"h":9062.9335032963,"l":8926.450463036,"c":9043.8280272833,"v":711082.005136314,"t":1718247600}
+{"o":9043.8280272833,"h":9125.0728874994,"l":9025.8619113803,"c":9078.6684073788,"v":430122.893293756,"t":1718251200}
+{"o":9078.6684073788,"h":9111.6108832884,"l":9076.7620910284,"c":9095.9340426163,"v":425895.9664005161,"t":1718254800}
+{"o":9095.9340426163,"h":9106.799434826,"l":8954.3006271818,"c":9040.3481257359,"v":823229.302637103,"t":1718258400}
+{"o":9040.3481257359,"h":9086.9044879302,"l":8924.1571366462,"c":9082.2325910913,"v":591801.4022756175,"t":1718262000}
+{"o":9082.2325910913,"h":9102.1530906188,"l":9049.45975684,"c":9068.3298946993,"v":430789.7097169713,"t":1718265600}
+{"o":9068.3298946993,"h":9073.6535072601,"l":8929.5688367529,"c":9020.2922074513,"v":456534.8624592729,"t":1718269200}
+{"o":9020.2922074513,"h":9081.6500498893,"l":8958.097634791,"c":9052.7066105065,"v":452516.0250752283,"t":1718272800}
+{"o":9052.7066105065,"h":9070.1714498792,"l":8906.3092687124,"c":8932.5285857962,"v":418203.43501603,"t":1718276400}
+{"o":8932.5285857962,"h":9079.4011242322,"l":8918.9533857497,"c":8954.4614044831,"v":637278.5802218659,"t":1718280000}
+{"o":8954.4614044831,"h":9063.6210422286,"l":8911.1398068051,"c":8962.7175966886,"v":617770.478950717,"t":1718283600}
+{"o":8962.7175966886,"h":8981.8184296534,"l":8766.4972838608,"c":8905.2628059707,"v":746101.10492288,"t":1718287200}
+{"o":8905.2628059707,"h":8915.6152842557,"l":8723.4116853378,"c":8765.9370379022,"v":848268.7057699562,"t":1718290800}
+{"o":8765.9370379022,"h":8832.0723417142,"l":8701.9027840263,"c":8811.1961531687,"v":796958.6137047173,"t":1718294400}
+{"o":8811.1961531687,"h":8875.5395112559,"l":8768.311714392,"c":8871.4603554035,"v":535838.5439901659,"t":1718298000}
+{"o":8871.4603554035,"h":8908.2530223096,"l":8786.9191610907,"c":8885.3354411527,"v":456520.9042067722,"t":1718301600}
+{"o":8885.3354411527,"h":8889.4218311733,"l":8773.4986582974,"c":8820.4907564798,"v":526928.2864123754,"t":1718305200}
+{"o":8820.4907564798,"h":8851.452427674,"l":8756.6907703561,"c":8786.087082612,"v":580065.4941765735,"t":1718308800}
+{"o":8786.087082612,"h":8836.8795852189,"l":8616.8725722802,"c":8836.1300330194,"v":453832.9639756206,"t":1718312400}
+{"o":8836.1300330194,"h":8857.7453615504,"l":8764.1203904613,"c":8845.096243534,"v":422046.7730505,"t":1718316000}
+{"o":8845.096243534,"h":8845.096243534,"l":8766.5886310826,"c":8789.6866556347,"v":341636.3199564346,"t":1718319600}
+{"o":8789.6866556347,"h":8847.1220412131,"l":8735.5032916271,"c":8779.892039675,"v":484034.2261700728,"t":1718323200}
+{"o":8779.892039675,"h":8835.7662825374,"l":8645.4521227511,"c":8834.8980596205,"v":523414.3363049355,"t":1718326800}
+{"o":8834.8980596205,"h":8863.5717265345,"l":8795.8381520018,"c":8839.339374773,"v":406517.3949274268,"t":1718330400}
+{"o":8839.339374773,"h":8849.0239554489,"l":8766.0694681944,"c":8801.6928401054,"v":414207.914060939,"t":1718334000}
+{"o":8801.6928401054,"h":8838.510316197,"l":8771.9222253572,"c":8776.2851787443,"v":391583.3808948586,"t":1718337600}
+{"o":8776.2851787443,"h":8896.8618811105,"l":8759.8961158894,"c":8871.856826849,"v":454056.5399055462,"t":1718341200}
+{"o":8871.856826849,"h":8881.1459827522,"l":8773.2866665089,"c":8827.0828924962,"v":353372.3391175678,"t":1718344800}
+{"o":8827.0828924962,"h":8843.6373108232,"l":8772.3619151528,"c":8809.8343763653,"v":328546.7162484227,"t":1718348400}
+{"o":8809.8343763653,"h":8886.9003985766,"l":8795.2449551633,"c":8858.2702487871,"v":363216.9703337303,"t":1718352000}
+{"o":8858.2702487871,"h":8858.4825374299,"l":8774.5056401936,"c":8818.9010624528,"v":342527.0809909964,"t":1718355600}
+{"o":8818.9010624528,"h":8855.7440174325,"l":8800.1776507886,"c":8822.7223066153,"v":328468.9031575348,"t":1718359200}
+{"o":8822.7223066153,"h":8848.6646813706,"l":8775.6655895526,"c":8836.0987626586,"v":369824.7454739177,"t":1718362800}
+{"o":8836.0987626586,"h":8892.3397172733,"l":8820.4321338112,"c":8847.3793999968,"v":474972.1586510743,"t":1718366400}
+{"o":8847.3793999968,"h":8873.7645255471,"l":8813.8510459344,"c":8826.918066986,"v":463961.1559264541,"t":1718370000}
+{"o":8826.918066986,"h":8831.9968963405,"l":8578.2396161796,"c":8653.5425451035,"v":633571.6298696701,"t":1718373600}
+{"o":8653.5425451035,"h":8700.6043356215,"l":8467.3736518163,"c":8579.6643444536,"v":668720.793519525,"t":1718377200}
+{"o":8579.6643444536,"h":8595.384032103,"l":8216.3441807226,"c":8441.3825520275,"v":1130373.8071625161,"t":1718380800}
+{"o":8441.3825520275,"h":8515.0743800909,"l":8324.8859124517,"c":8450.8768625959,"v":671232.5560171433,"t":1718384400}
+{"o":8450.8768625959,"h":8458.2461674717,"l":8321.1177553918,"c":8437.8348131432,"v":594424.3211192269,"t":1718388000}
+{"o":8437.8348131432,"h":8505.1622672969,"l":8329.6332985663,"c":8459.3046998091,"v":595987.4963100305,"t":1718391600}
+{"o":8459.3046998091,"h":8536.1231930508,"l":8449.6828125454,"c":8465.6784622233,"v":451088.097551989,"t":1718395200}
+{"o":8465.6784622233,"h":8664.5249798728,"l":8442.8082909151,"c":8595.6681391031,"v":633282.9813328028,"t":1718398800}
+{"o":8595.6681391031,"h":8605.7460607865,"l":8485.5616087614,"c":8550.9414682095,"v":610059.5177321956,"t":1718402400}
+{"o":8550.9414682095,"h":8572.9839893176,"l":8513.4489362487,"c":8537.0089091318,"v":390736.0761231264,"t":1718406000}
+{"o":8537.0089091318,"h":8597.1732220627,"l":8530.5712567725,"c":8567.9437318266,"v":392020.7305427605,"t":1718409600}
+{"o":8567.9437318266,"h":8623.5243295102,"l":8548.0922927834,"c":8553.8701785805,"v":361678.9439480448,"t":1718413200}
+{"o":8553.8701785805,"h":8593.1187601887,"l":8532.8605046287,"c":8580.6363033373,"v":310532.730022668,"t":1718416800}
+{"o":8580.6363033373,"h":8648.9883167821,"l":8577.3614753772,"c":8645.8269128515,"v":321259.9534164051,"t":1718420400}
+{"o":8645.8269128515,"h":8662.7923216524,"l":8601.8805215171,"c":8638.098770463,"v":336553.783770663,"t":1718424000}
+{"o":8638.098770463,"h":8686.026422647,"l":8633.5991801834,"c":8647.0017176297,"v":311358.9719210279,"t":1718427600}
+{"o":8647.0017176297,"h":8681.1417665272,"l":8593.50799382,"c":8606.4027166744,"v":330483.8752473415,"t":1718431200}
+{"o":8606.4027166744,"h":8642.7657640662,"l":8571.8442141681,"c":8580.4168059134,"v":342889.8455441703,"t":1718434800}
+{"o":8580.4168059134,"h":8617.5262210837,"l":8561.533469105,"c":8590.2726878988,"v":287546.9218884793,"t":1718438400}
+{"o":8590.2726878988,"h":8613.1707161013,"l":8544.9276917454,"c":8564.555112053,"v":328225.356630631,"t":1718442000}
+{"o":8564.555112053,"h":8600.0383502811,"l":8535.4624599733,"c":8592.1484305372,"v":282833.6891225043,"t":1718445600}
+{"o":8592.1484305372,"h":8629.8066112885,"l":8580.8883739376,"c":8623.6176759337,"v":315028.680877405,"t":1718449200}
+{"o":8623.6176759337,"h":8642.2559879478,"l":8594.9731913327,"c":8633.2538235886,"v":315938.2353623886,"t":1718452800}
+{"o":8633.2538235886,"h":8650.7826800061,"l":8598.0805808281,"c":8645.954431521,"v":361308.403584559,"t":1718456400}
+{"o":8645.954431521,"h":8652.0660349715,"l":8608.5661276744,"c":8618.7697876613,"v":463621.600468357,"t":1718460000}
+{"o":8618.7697876613,"h":8689.3696010227,"l":8611.6032811957,"c":8665.5646598038,"v":460379.3915944708,"t":1718463600}
+{"o":8665.5646598038,"h":8703.8444177926,"l":8656.9310733886,"c":8666.2773384818,"v":397038.8527673784,"t":1718467200}
+{"o":8666.2773384818,"h":8690.8054409508,"l":8646.2412299533,"c":8686.3299168638,"v":403633.2691789943,"t":1718470800}
+{"o":8686.3299168638,"h":8686.5762822217,"l":8631.2414270438,"c":8643.4633148189,"v":419920.6062117675,"t":1718474400}
+{"o":8643.4633148189,"h":8664.3073392458,"l":8601.5518567533,"c":8633.2169032453,"v":390258.9248717502,"t":1718478000}
+{"o":8633.2169032453,"h":8651.471939386,"l":8588.1001027477,"c":8612.9619203838,"v":383904.5405262877,"t":1718481600}
+{"o":8612.9619203838,"h":8686.5266034211,"l":8606.4278455159,"c":8672.2554791302,"v":332549.24489652,"t":1718485200}
+{"o":8672.2554791302,"h":8681.6555743981,"l":8642.3527774867,"c":8678.0100073948,"v":328598.7599653288,"t":1718488800}
+{"o":8678.0100073948,"h":8693.0978420873,"l":8665.7504646007,"c":8682.5661160073,"v":313341.0127358511,"t":1718492400}
+{"o":8682.5661160073,"h":8690.8996974898,"l":8630.6775625488,"c":8633.2420286023,"v":316503.1647305674,"t":1718496000}
+{"o":8633.2420286023,"h":8661.4782934987,"l":8609.2881683027,"c":8634.5052598574,"v":355077.7777561268,"t":1718499600}
+{"o":8634.5052598574,"h":8635.1948341241,"l":8606.8057344914,"c":8611.7133541385,"v":310276.7406682954,"t":1718503200}
+{"o":8611.7133541385,"h":8627.7072284863,"l":8586.7164422631,"c":8592.0995786082,"v":293935.3480366998,"t":1718506800}
+{"o":8592.0995786082,"h":8598.2071929435,"l":8542.1406578442,"c":8543.4864738625,"v":365132.4654591142,"t":1718510400}
+{"o":8543.4864738625,"h":8621.7309152905,"l":8539.147103802,"c":8618.2667273571,"v":360894.1232037348,"t":1718514000}
+{"o":8618.2667273571,"h":8650.5235695175,"l":8599.0643544763,"c":8640.2877626302,"v":383228.0508862322,"t":1718517600}
+{"o":8640.2877626302,"h":8668.4239359173,"l":8619.2649024606,"c":8623.8963900833,"v":333708.672471498,"t":1718521200}
+{"o":8623.8963900833,"h":8642.3979639208,"l":8592.8711166257,"c":8600.866676363,"v":293593.8911392797,"t":1718524800}
+{"o":8600.866676363,"h":8637.2138440076,"l":8584.0657246299,"c":8637.0018987966,"v":389905.8075164608,"t":1718528400}
+{"o":8637.0018987966,"h":8694.8497541169,"l":8617.1002396715,"c":8677.3320909682,"v":412736.2558455251,"t":1718532000}
+{"o":8677.3320909682,"h":8685.4398756671,"l":8647.1563115586,"c":8651.8942707001,"v":322047.1766898753,"t":1718535600}
+{"o":8651.8942707001,"h":8680.0925453802,"l":8638.354308652,"c":8658.1379759825,"v":367988.4710814309,"t":1718539200}
+{"o":8658.1379759825,"h":8712.874973068,"l":8654.3478690743,"c":8705.5725977897,"v":477020.9237291515,"t":1718542800}
+{"o":8705.5725977897,"h":8764.7302584325,"l":8689.0377090983,"c":8732.3671337285,"v":462969.0075910983,"t":1718546400}
+{"o":8732.3671337285,"h":8877.3961389121,"l":8729.4054696792,"c":8865.810762552,"v":417034.8980686435,"t":1718550000}
+{"o":8865.810762552,"h":8908.2606969997,"l":8827.3243070701,"c":8848.6571490263,"v":409257.3112076503,"t":1718553600}
+{"o":8848.6571490263,"h":8889.325787388,"l":8816.5059105478,"c":8828.7632439888,"v":372409.3057904909,"t":1718557200}
+{"o":8828.7632439888,"h":8864.4397872464,"l":8803.8972449591,"c":8855.0962403902,"v":368548.0967697001,"t":1718560800}
+{"o":8855.0962403902,"h":8891.3668647048,"l":8845.6521846648,"c":8873.2289851094,"v":452844.1915710998,"t":1718564400}
+{"o":8873.2289851094,"h":8910.0113683058,"l":8854.2125014697,"c":8887.8101115686,"v":329142.8556307932,"t":1718568000}
+{"o":8887.8101115686,"h":8922.2446354044,"l":8872.401235918,"c":8906.0688084406,"v":332319.160127226,"t":1718571600}
+{"o":8906.0688084406,"h":9018.1408602414,"l":8902.9003132351,"c":8976.2155122821,"v":448914.6572977541,"t":1718575200}
+{"o":8976.2155122821,"h":9030.9909049868,"l":8963.9101165362,"c":9029.2133673846,"v":325849.5833573095,"t":1718578800}
+{"o":9029.2133673846,"h":9058.0271663207,"l":8974.4853428114,"c":8981.2935219934,"v":382420.8519064143,"t":1718582400}
+{"o":8981.2935219934,"h":8989.9070302949,"l":8866.0210701039,"c":8889.4203469751,"v":403048.707056792,"t":1718586000}
+{"o":8889.4203469751,"h":8895.8571001711,"l":8816.9021809121,"c":8868.0882338808,"v":421168.4256828678,"t":1718589600}
+{"o":8868.0882338808,"h":8870.345851752,"l":8781.6218377002,"c":8789.8351556165,"v":373130.0419513053,"t":1718593200}
+{"o":8789.8351556165,"h":8863.9018327808,"l":8743.6968391663,"c":8860.5829871137,"v":348146.0638041,"t":1718596800}
+{"o":8860.5829871137,"h":8903.6961460944,"l":8800.8485065496,"c":8827.5242096379,"v":378403.8100128283,"t":1718600400}
+{"o":8827.5242096379,"h":8833.6622361206,"l":8722.6747395708,"c":8738.3463578254,"v":461786.7322636967,"t":1718604000}
+{"o":8738.3463578254,"h":8805.9175651399,"l":8700.7489072647,"c":8748.5982520009,"v":490862.2715213429,"t":1718607600}
+{"o":8748.5982520009,"h":8789.891370905,"l":8666.4519801364,"c":8706.5547702385,"v":476817.3654520254,"t":1718611200}
+{"o":8706.5547702385,"h":8762.2317543257,"l":8600.3796820005,"c":8620.7246777483,"v":503354.8303109842,"t":1718614800}
+{"o":8620.7246777483,"h":8631.813439822,"l":8457.7453745183,"c":8549.2805075642,"v":566800.8317755818,"t":1718618400}
+{"o":8549.2805075642,"h":8650.0630698022,"l":8538.0758152996,"c":8593.914275885,"v":556883.2177773905,"t":1718622000}
+{"o":8593.914275885,"h":8605.6419625421,"l":8466.9491664035,"c":8545.3424690674,"v":597253.0633667898,"t":1718625600}
+{"o":8545.3424690674,"h":8590.4723109034,"l":8466.4520204901,"c":8498.9988600012,"v":570355.9672296119,"t":1718629200}
+{"o":8498.9988600012,"h":8633.0329541464,"l":8492.1971434523,"c":8561.1500546451,"v":639322.1340560627,"t":1718632800}
+{"o":8561.1500546451,"h":8592.7467736336,"l":8324.0075440493,"c":8426.8806206347,"v":698711.7436434363,"t":1718636400}
+{"o":8426.8806206347,"h":8589.8424005214,"l":8313.5647004577,"c":8552.1154337942,"v":735494.754870019,"t":1718640000}
+{"o":8552.1154337942,"h":8654.506390671,"l":8550.947631862,"c":8633.1057276693,"v":634039.173577403,"t":1718643600}
+{"o":8633.1057276693,"h":8759.2915135784,"l":8628.4410277406,"c":8735.2103102863,"v":719287.8975947836,"t":1718647200}
+{"o":8735.2103102863,"h":8738.9522915902,"l":8611.374306792,"c":8623.9295612246,"v":620361.7092359615,"t":1718650800}
+{"o":8623.9295612246,"h":8630.7371602876,"l":8486.8976939764,"c":8532.8116824443,"v":713346.9534347095,"t":1718654400}
+{"o":8532.8116824443,"h":8583.3320615444,"l":8447.4561704629,"c":8543.1814745989,"v":693196.5950430754,"t":1718658000}
+{"o":8543.1814745989,"h":8594.0260546337,"l":8516.2080791523,"c":8584.8988462023,"v":830898.5381603579,"t":1718661600}
+{"o":8584.8988462023,"h":8608.0442390208,"l":8528.6661845798,"c":8555.2110218093,"v":1263993.5591037269,"t":1718665200}
+{"o":8555.2110218093,"h":8584.5053718738,"l":8362.5724556077,"c":8446.3355601493,"v":1144319.8459864238,"t":1718668800}
+{"o":8446.3355601493,"h":8475.8952982425,"l":7672.3933294684,"c":7920.0582871622,"v":1455313.7273302439,"t":1718672400}
+{"o":7920.0582871622,"h":8109.6753345614,"l":7810.5317744808,"c":8050.3364909702,"v":1245016.4570462571,"t":1718676000}
+{"o":8050.3364909702,"h":8116.8163681094,"l":7990.8618026503,"c":8104.6769308577,"v":959247.6677068527,"t":1718679600}
+{"o":8104.6769308577,"h":8198.4271774789,"l":8049.116576295,"c":8166.2950736286,"v":1203322.591119081,"t":1718683200}
+{"o":8166.2950736286,"h":8236.2573394347,"l":8142.8156503638,"c":8153.2000206306,"v":920870.1694740301,"t":1718686800}
+{"o":8153.2000206306,"h":8192.1092053863,"l":8092.6136246533,"c":8127.9197673185,"v":635524.5989687541,"t":1718690400}
+{"o":8127.9197673185,"h":8184.7918168993,"l":8121.6047217832,"c":8166.6125805063,"v":618537.9532454311,"t":1718694000}
+{"o":8166.6125805063,"h":8294.6568594787,"l":8152.1866721391,"c":8276.5087138167,"v":686271.554101489,"t":1718697600}
+{"o":8276.5087138167,"h":8288.3539929311,"l":8193.2131589974,"c":8201.464301397,"v":476035.3700702289,"t":1718701200}
+{"o":8201.464301397,"h":8267.6726142134,"l":8170.9302551309,"c":8221.7550124038,"v":477139.1903533334,"t":1718704800}
+{"o":8221.7550124038,"h":8240.9245667499,"l":8099.5092420393,"c":8189.5365109197,"v":653385.8939488895,"t":1718708400}
+{"o":8189.5365109197,"h":8217.8375445044,"l":8078.2895893468,"c":8122.1482022905,"v":733860.4243297086,"t":1718712000}
+{"o":8122.1482022905,"h":8137.4595587302,"l":7932.6092966078,"c":8014.4072043772,"v":855188.8952798558,"t":1718715600}
+{"o":8014.4072043772,"h":8225.8733017233,"l":7929.4970615321,"c":8065.8684994144,"v":1060238.4058355996,"t":1718719200}
+{"o":8065.8684994144,"h":8172.5345593637,"l":8000.1142309943,"c":8117.2791241363,"v":752309.5276285748,"t":1718722800}
+{"o":8117.2791241363,"h":8126.1946712195,"l":7949.4931149284,"c":8041.4314268335,"v":783053.2613498212,"t":1718726400}
+{"o":8041.4314268335,"h":8074.5371918677,"l":7918.9706863073,"c":7923.178726099,"v":791170.6876766019,"t":1718730000}
+{"o":7923.178726099,"h":8017.6170426577,"l":7862.5845372451,"c":7898.4013854637,"v":955943.516010342,"t":1718733600}
+{"o":7898.4013854637,"h":7937.9477786033,"l":7777.388211993,"c":7931.91600783,"v":1021553.5805818083,"t":1718737200}
+{"o":7931.91600783,"h":8174.9238155715,"l":7860.3275320934,"c":8156.0426047098,"v":966632.9438722614,"t":1718740800}
+{"o":8156.0426047098,"h":8269.6839992366,"l":8135.0174050389,"c":8224.8062944004,"v":804933.5652946697,"t":1718744400}
+{"o":8224.8062944004,"h":8229.7514692316,"l":8137.0427983328,"c":8213.3437980232,"v":623009.4303330944,"t":1718748000}
+{"o":8213.3437980232,"h":8219.5184154684,"l":8149.3695535456,"c":8202.7467809071,"v":523603.1392736156,"t":1718751600}
+{"o":8202.7467809071,"h":8256.0202573667,"l":8124.2942260549,"c":8237.5448864157,"v":851349.3700426979,"t":1718755200}
+{"o":8237.5448864157,"h":8395.7752450504,"l":8186.067444907,"c":8236.3728036429,"v":1044756.0053634559,"t":1718758800}
+{"o":8236.3728036429,"h":8374.018771489,"l":8233.0028371227,"c":8303.2443834553,"v":726335.4395438358,"t":1718762400}
+{"o":8303.2443834553,"h":8452.6645874461,"l":8293.8100397405,"c":8369.0617566019,"v":712285.0707198197,"t":1718766000}
+{"o":8369.0617566019,"h":8433.729383763,"l":8349.017242763,"c":8398.6561518457,"v":505820.7495425405,"t":1718769600}
+{"o":8398.6561518457,"h":8425.1807522122,"l":8321.500017353,"c":8358.4207594402,"v":462173.4227424977,"t":1718773200}
+{"o":8358.4207594402,"h":8469.4190530388,"l":8340.6381689804,"c":8454.3149267522,"v":478705.8173278506,"t":1718776800}
+{"o":8454.3149267522,"h":8470.6339414133,"l":8346.5604019406,"c":8358.3069539574,"v":412127.7741723481,"t":1718780400}
+{"o":8358.3069539574,"h":8372.8878458667,"l":8268.8128377746,"c":8282.4507781361,"v":375312.0953068068,"t":1718784000}
+{"o":8282.4507781361,"h":8314.6405890806,"l":8224.0802499969,"c":8268.6958259298,"v":425268.0135228529,"t":1718787600}
+{"o":8268.6958259298,"h":8322.5218247819,"l":8227.4834967819,"c":8318.6040408688,"v":408228.8013839965,"t":1718791200}
+{"o":8318.6040408688,"h":8331.4758745304,"l":8173.6876785707,"c":8234.7485768339,"v":465443.9501931133,"t":1718794800}
+{"o":8234.7485768339,"h":8292.9817177303,"l":8196.2514139327,"c":8266.0086622211,"v":503396.1399329287,"t":1718798400}
+{"o":8266.0086622211,"h":8283.9416104983,"l":8204.7952994233,"c":8204.7952994233,"v":494518.9430948533,"t":1718802000}
+{"o":8204.7952994233,"h":8211.7720270338,"l":8088.0764370227,"c":8143.0180295254,"v":692863.1074394278,"t":1718805600}
+{"o":8143.0180295254,"h":8187.5057866075,"l":8125.3595128705,"c":8173.296190681,"v":576428.503609083,"t":1718809200}
+{"o":8173.296190681,"h":8213.1661414917,"l":8119.0069925152,"c":8174.9235403125,"v":577436.1919188334,"t":1718812800}
+{"o":8174.9235403125,"h":8313.4530757021,"l":8160.6816566528,"c":8228.958529501,"v":575685.0451259802,"t":1718816400}
+{"o":8228.958529501,"h":8275.1758442691,"l":8203.7201790019,"c":8217.2005828153,"v":570365.5879921335,"t":1718820000}
+{"o":8217.2005828153,"h":8220.6349870604,"l":8094.0941746505,"c":8159.6869747302,"v":711618.8830868661,"t":1718823600}
+{"o":8159.6869747302,"h":8176.9432536903,"l":8046.7795137886,"c":8079.6229124068,"v":818038.4780104681,"t":1718827200}
+{"o":8079.6229124068,"h":8120.8709090911,"l":8038.7806272747,"c":8103.3602341843,"v":726572.611599026,"t":1718830800}
+{"o":8103.3602341843,"h":8123.531647325,"l":8034.9744237068,"c":8043.0884723011,"v":550712.6674601582,"t":1718834400}
+{"o":8043.0884723011,"h":8108.6656171574,"l":8031.8226540615,"c":8093.6504402735,"v":742537.7379283872,"t":1718838000}
+{"o":8093.6504402735,"h":8126.724160419,"l":8042.6130027134,"c":8075.5348925993,"v":702462.8645887438,"t":1718841600}
+{"o":8075.5348925993,"h":8195.4342187979,"l":8032.789610565,"c":8066.660621782,"v":665485.3233646177,"t":1718845200}
+{"o":8066.660621782,"h":8074.9682888375,"l":7987.0895913976,"c":8026.5368620022,"v":523972.4407418393,"t":1718848800}
+{"o":8026.5368620022,"h":8031.6193275102,"l":7914.9144609759,"c":7940.9467045309,"v":462634.6483037241,"t":1718852400}
+{"o":7940.9467045309,"h":8055.7149795086,"l":7908.2512126984,"c":8014.8606528931,"v":497668.2398616,"t":1718856000}
+{"o":8014.8606528931,"h":8139.6808916194,"l":8014.6267049997,"c":8116.9232853388,"v":547253.350028254,"t":1718859600}
+{"o":8116.9232853388,"h":8178.4526163003,"l":8077.1978769829,"c":8094.1130860778,"v":536326.1119048924,"t":1718863200}
+{"o":8094.1130860778,"h":8240.5721045503,"l":8081.1779777775,"c":8181.6450768908,"v":593170.9387159455,"t":1718866800}
+{"o":8181.6450768908,"h":8219.8771320387,"l":8143.2161018608,"c":8219.8771320387,"v":500363.4681887181,"t":1718870400}
+{"o":8219.8771320387,"h":8239.7104936059,"l":8186.3230114202,"c":8202.0580795803,"v":554281.7381593672,"t":1718874000}
+{"o":8202.0580795803,"h":8325.0122833803,"l":8165.6853207942,"c":8310.2024115796,"v":606902.8089241495,"t":1718877600}
+{"o":8310.2024115796,"h":8436.8108486456,"l":8270.1514056544,"c":8314.6051795767,"v":660325.4434199677,"t":1718881200}
+{"o":8314.6051795767,"h":8364.8526325204,"l":8250.3235310439,"c":8252.3128706174,"v":636721.1833436682,"t":1718884800}
+{"o":8252.3128706174,"h":8293.9029736964,"l":8044.8149683556,"c":8057.5690170117,"v":714621.7099336551,"t":1718888400}
+{"o":8057.5690170117,"h":8064.4061197066,"l":7916.9526484517,"c":8027.5081663957,"v":890319.2829467211,"t":1718892000}
+{"o":8027.5081663957,"h":8049.1652161484,"l":7945.3858637554,"c":7953.7933208473,"v":732763.6008185348,"t":1718895600}
+{"o":7953.7933208473,"h":7996.9436363169,"l":7873.279512439,"c":7953.3798664672,"v":778566.522054116,"t":1718899200}
+{"o":7953.3798664672,"h":8052.7629889491,"l":7923.9918916724,"c":8037.6522407305,"v":710130.9560065056,"t":1718902800}
+{"o":8037.6522407305,"h":8108.2671382421,"l":8009.9212455738,"c":8013.4213392707,"v":751070.0531074601,"t":1718906400}
+{"o":8013.4213392707,"h":8032.1789430978,"l":7965.6751927372,"c":8007.6613556767,"v":599792.3404453034,"t":1718910000}
+{"o":8007.6613556767,"h":8031.1315278723,"l":7973.0771861135,"c":8011.8581359065,"v":699309.3111832642,"t":1718913600}
+{"o":8011.8581359065,"h":8053.2089926821,"l":7974.1869544276,"c":7980.4907315893,"v":480742.4872693023,"t":1718917200}
+{"o":7980.4907315893,"h":8025.4244597933,"l":7971.0669726743,"c":7991.8573939106,"v":457056.1335925082,"t":1718920800}
+{"o":7991.8573939106,"h":8013.3751774165,"l":7959.287598598,"c":7966.7250854009,"v":440148.2640492231,"t":1718924400}
+{"o":7966.7250854009,"h":8002.133153546,"l":7890.686106405,"c":7938.8738635328,"v":561612.6419469021,"t":1718928000}
+{"o":7938.8738635328,"h":8027.3830234645,"l":7910.7363112889,"c":8013.5513631134,"v":546911.5877199897,"t":1718931600}
+{"o":8013.5513631134,"h":8046.3789380655,"l":7931.780079391,"c":7939.4190399317,"v":420659.4853213294,"t":1718935200}
+{"o":7939.4190399317,"h":7944.5422955489,"l":7862.9529306067,"c":7917.4419649503,"v":491882.4545111312,"t":1718938800}
+{"o":7917.4419649503,"h":7954.5066171721,"l":7870.1970248702,"c":7942.9853354899,"v":480997.8888599278,"t":1718942400}
+{"o":7942.9853354899,"h":7949.9131296397,"l":7888.0090752788,"c":7937.8536792314,"v":414319.3753615487,"t":1718946000}
+{"o":7937.8536792314,"h":7951.2552277934,"l":7881.1667590038,"c":7909.6032954981,"v":427807.6229562222,"t":1718949600}
+{"o":7909.6032954981,"h":7941.3410778084,"l":7799.1187737753,"c":7843.3502063679,"v":437877.9012488991,"t":1718953200}
+{"o":7843.3502063679,"h":7871.164189855,"l":7732.0284707305,"c":7763.8984516788,"v":578027.9554436402,"t":1718956800}
+{"o":7763.8984516788,"h":7918.9302324455,"l":7752.709292814,"c":7896.8727477365,"v":586162.6507610297,"t":1718960400}
+{"o":7896.8727477365,"h":7924.0932317733,"l":7858.7283884181,"c":7880.2042779615,"v":473740.9293246336,"t":1718964000}
+{"o":7880.2042779615,"h":7920.4172160915,"l":7853.4840821448,"c":7881.8576676262,"v":456356.5610069007,"t":1718967600}
+{"o":7881.8576676262,"h":7910.0122971277,"l":7791.7001712887,"c":7830.4480295843,"v":583847.4264004388,"t":1718971200}
+{"o":7830.4480295843,"h":7833.2224070369,"l":7672.3395515507,"c":7766.633755975,"v":691174.8948804826,"t":1718974800}
+{"o":7766.633755975,"h":7964.9971707584,"l":7730.7542657091,"c":7932.6981363269,"v":686777.9611370015,"t":1718978400}
+{"o":7932.6981363269,"h":7986.7464529628,"l":7789.9184614497,"c":7841.603450079,"v":696780.1295879476,"t":1718982000}
+{"o":7841.603450079,"h":7861.7543222107,"l":7781.8373661257,"c":7812.5467432127,"v":504741.7139707824,"t":1718985600}
+{"o":7812.5467432127,"h":7822.8411451627,"l":7699.5139248065,"c":7706.3819210626,"v":546991.7705366635,"t":1718989200}
+{"o":7706.3819210626,"h":7904.1804531104,"l":7675.6960675591,"c":7899.9341424638,"v":745649.4798288029,"t":1718992800}
+{"o":7899.9341424638,"h":7992.353875311,"l":7848.9754096085,"c":7919.8311051765,"v":586391.1847411123,"t":1718996400}
+{"o":7919.8311051765,"h":8046.3813131074,"l":7914.2642800637,"c":7962.1630773416,"v":526733.267834801,"t":1719000000}
+{"o":7962.1630773416,"h":8024.0225591481,"l":7870.1271706443,"c":7985.614186849,"v":511084.5779442755,"t":1719003600}
+{"o":7985.614186849,"h":8056.9786013464,"l":7948.8587395129,"c":8047.6692925317,"v":476468.0751924975,"t":1719007200}
+{"o":8047.6692925317,"h":8082.7369625766,"l":7981.7950304131,"c":8034.3549340882,"v":495108.2829781219,"t":1719010800}
+{"o":8034.3549340882,"h":8042.0349042633,"l":7942.2110801611,"c":7974.7539163158,"v":346107.5434436238,"t":1719014400}
+{"o":7974.7539163158,"h":8009.7495283853,"l":7952.0591096692,"c":7980.4508714768,"v":310280.7557384344,"t":1719018000}
+{"o":7980.4508714768,"h":8076.2260387786,"l":7975.5509282944,"c":8056.9272937605,"v":339961.0151104587,"t":1719021600}
+{"o":8056.9272937605,"h":8078.4876018425,"l":8013.3678045604,"c":8066.6470650362,"v":356936.1438145908,"t":1719025200}
+{"o":8066.6470650362,"h":8079.9236414439,"l":8042.1571449243,"c":8069.9615974912,"v":357053.5185238914,"t":1719028800}
+{"o":8069.9615974912,"h":8124.5562903539,"l":8055.9913492335,"c":8117.1990271777,"v":373566.0344913713,"t":1719032400}
+{"o":8117.1990271777,"h":8188.201405515,"l":8073.6832586642,"c":8077.0248945088,"v":378637.9405437256,"t":1719036000}
+{"o":8077.0248945088,"h":8091.4462165095,"l":8030.3595759068,"c":8047.3212144863,"v":342989.0086840007,"t":1719039600}
+{"o":8047.3212144863,"h":8054.4270670509,"l":7984.8640455131,"c":7997.8527744036,"v":357779.6219246773,"t":1719043200}
+{"o":7997.8527744036,"h":8035.0728999308,"l":7980.2611899999,"c":8027.0012650713,"v":335225.8714462725,"t":1719046800}
+{"o":8027.0012650713,"h":8038.5504365632,"l":7993.4165868977,"c":8012.3851750375,"v":317749.7972583974,"t":1719050400}
+{"o":8012.3851750375,"h":8036.7758426992,"l":7984.9272483938,"c":8028.3229230318,"v":314611.6149943193,"t":1719054000}
+{"o":8028.3229230318,"h":8044.7311461243,"l":8011.0150034123,"c":8014.5991512594,"v":323864.9213633508,"t":1719057600}
+{"o":8014.5991512594,"h":8025.4038279592,"l":7988.3089790705,"c":7999.5971693143,"v":364104.3761681793,"t":1719061200}
+{"o":7999.5971693143,"h":8044.4546947848,"l":7999.5971693143,"c":8027.9994856202,"v":361825.9348575255,"t":1719064800}
+{"o":8027.9994856202,"h":8040.6020595114,"l":7995.9688133688,"c":8011.2648690752,"v":495972.2596158684,"t":1719068400}
+{"o":8011.2648690752,"h":8039.1216177172,"l":7996.2559720206,"c":8038.227337712,"v":403156.2790727274,"t":1719072000}
+{"o":8038.227337712,"h":8058.1393193704,"l":7996.20493713,"c":8000.3457382808,"v":353723.1121206234,"t":1719075600}
+{"o":8000.3457382808,"h":8019.1302809849,"l":7995.5387154553,"c":8008.5683807152,"v":331254.1444796327,"t":1719079200}
+{"o":8008.5683807152,"h":8029.6253281839,"l":7997.3846126535,"c":8028.0554277639,"v":385758.9191291651,"t":1719082800}
+{"o":8028.0554277639,"h":8032.1791935601,"l":7998.8316485537,"c":8013.3007158761,"v":398977.8594414704,"t":1719086400}
+{"o":8013.3007158761,"h":8029.9862141204,"l":8006.3643440809,"c":8029.6104204172,"v":345204.9878640978,"t":1719090000}
+{"o":8029.6104204172,"h":8036.1404091401,"l":8003.8074342819,"c":8015.3625801936,"v":328290.262908618,"t":1719093600}
+{"o":8015.3625801936,"h":8018.7433469865,"l":7946.3546970433,"c":7980.1962388029,"v":323478.6107779967,"t":1719097200}
+{"o":7980.1962388029,"h":8061.784487573,"l":7973.9820363926,"c":8036.0090935459,"v":398460.890688222,"t":1719100800}
+{"o":8036.0090935459,"h":8074.388654431,"l":8011.121598103,"c":8054.1526584488,"v":368275.5655954111,"t":1719104400}
+{"o":8054.1526584488,"h":8064.8336761861,"l":8013.7780109438,"c":8042.9902123832,"v":373292.221549905,"t":1719108000}
+{"o":8042.9902123832,"h":8070.8466699718,"l":8022.5309547726,"c":8042.9455389961,"v":339105.5957893952,"t":1719111600}
+{"o":8042.9455389961,"h":8060.5167634274,"l":8032.2604384663,"c":8032.3198723373,"v":287188.4996723357,"t":1719115200}
+{"o":8032.3198723373,"h":8051.9186783201,"l":8012.1684535518,"c":8024.9040709538,"v":279278.691719629,"t":1719118800}
+{"o":8024.9040709538,"h":8040.6292036617,"l":8016.449423879,"c":8022.1913973095,"v":296286.0257183347,"t":1719122400}
+{"o":8022.1913973095,"h":8047.7748396543,"l":8018.7197204933,"c":8044.9931197641,"v":267885.9023440448,"t":1719126000}
+{"o":8044.9931197641,"h":8046.8815449145,"l":8023.6866123291,"c":8031.3525528481,"v":248740.7941037841,"t":1719129600}
+{"o":8031.3525528481,"h":8046.0153930141,"l":8009.589582969,"c":8035.6463293268,"v":278340.0608626865,"t":1719133200}
+{"o":8035.6463293268,"h":8043.0301733791,"l":7983.0723960663,"c":7990.4530395498,"v":292439.5103867667,"t":1719136800}
+{"o":7990.4530395498,"h":8013.5797015819,"l":7967.3243149432,"c":8001.3405149609,"v":349624.8610917766,"t":1719140400}
+{"o":8001.3405149609,"h":8021.817715708,"l":7985.732306793,"c":7986.327718277,"v":368233.4052978224,"t":1719144000}
+{"o":7986.327718277,"h":8014.3475676205,"l":7962.2564979363,"c":7973.7162415179,"v":347224.1597561518,"t":1719147600}
+{"o":7973.7162415179,"h":7977.4530113923,"l":7884.4084617505,"c":7891.2385252661,"v":427703.0384076782,"t":1719151200}
+{"o":7891.2385252661,"h":7919.305269698,"l":7842.0405338613,"c":7852.8028932264,"v":429230.9772564804,"t":1719154800}
+{"o":7852.8028932264,"h":7884.0827634781,"l":7764.6239563641,"c":7800.8366394818,"v":507774.3870675993,"t":1719158400}
+{"o":7800.8366394818,"h":7856.33261057,"l":7788.4821531578,"c":7829.7931508813,"v":484891.981840356,"t":1719162000}
+{"o":7829.7931508813,"h":7874.711813095,"l":7826.5952731695,"c":7863.1237640666,"v":394146.8033080046,"t":1719165600}
+{"o":7863.1237640666,"h":7908.6604823013,"l":7837.1201397493,"c":7846.5422422273,"v":363040.9072457933,"t":1719169200}
+{"o":7846.5422422273,"h":7849.5632405362,"l":7707.1881620864,"c":7788.655658077,"v":569587.0614111288,"t":1719172800}
+{"o":7788.655658077,"h":7810.7763534952,"l":7727.1776965462,"c":7791.1517509218,"v":488248.2481880004,"t":1719176400}
+{"o":7791.1517509218,"h":7792.7443325805,"l":7674.0416673007,"c":7707.0077160437,"v":508051.0527174894,"t":1719180000}
+{"o":7707.0077160437,"h":7724.2402319047,"l":7644.854184552,"c":7675.9898503577,"v":410132.9546926764,"t":1719183600}
+{"o":7675.9898503577,"h":7745.3988795331,"l":7646.2670209812,"c":7698.762866318,"v":466617.1739678488,"t":1719187200}
+{"o":7698.762866318,"h":7710.0324352831,"l":7542.5101159027,"c":7620.2469926668,"v":597136.3858381312,"t":1719190800}
+{"o":7620.2469926668,"h":7646.7813530953,"l":7521.5919545496,"c":7562.2007749649,"v":449031.6483925479,"t":1719194400}
+{"o":7562.2007749649,"h":7615.0972671456,"l":7521.5390516822,"c":7533.2948038875,"v":422332.2836663802,"t":1719198000}
+{"o":7533.2948038875,"h":7560.0549756666,"l":7478.8352331171,"c":7523.3603424469,"v":453637.4655519248,"t":1719201600}
+{"o":7523.3603424469,"h":7537.8893270075,"l":7351.0196078803,"c":7393.4690799461,"v":622494.1520758943,"t":1719205200}
+{"o":7393.4690799461,"h":7467.9601128749,"l":7392.2064135949,"c":7456.7569161954,"v":440261.3584233884,"t":1719208800}
+{"o":7456.7569161954,"h":7511.3362973048,"l":7420.4495356269,"c":7471.8387388248,"v":382915.2831257889,"t":1719212400}
+{"o":7471.8387388248,"h":7559.767882105,"l":7434.1246107298,"c":7514.071234641,"v":418898.7489984193,"t":1719216000}
+{"o":7514.071234641,"h":7554.7985762742,"l":7269.8885265348,"c":7526.0861212954,"v":745340.599992511,"t":1719219600}
+{"o":7526.0861212954,"h":7601.7854122842,"l":7515.9558439514,"c":7571.8068084742,"v":644432.3649668086,"t":1719223200}
+{"o":7571.8068084742,"h":7609.2431676892,"l":7513.6151262902,"c":7588.7035077096,"v":454956.0729916082,"t":1719226800}
+{"o":7588.7035077096,"h":7690.9616530269,"l":7564.4823616832,"c":7654.3860806899,"v":553352.9031893713,"t":1719230400}
+{"o":7654.3860806899,"h":7732.9874230685,"l":7534.6817632412,"c":7703.0941888577,"v":668706.2461313547,"t":1719234000}
+{"o":7703.0941888577,"h":7753.9131715744,"l":7619.6308073715,"c":7668.7363736575,"v":695096.1163504593,"t":1719237600}
+{"o":7668.7363736575,"h":7702.4261217802,"l":7410.7529747322,"c":7539.2934395436,"v":1016936.6862056536,"t":1719241200}
+{"o":7539.2934395436,"h":7612.0244860603,"l":7511.4552311105,"c":7558.1149742257,"v":818111.8721249488,"t":1719244800}
+{"o":7558.1149742257,"h":7724.1554507861,"l":7536.1158942295,"c":7649.9392218627,"v":1089992.1217538279,"t":1719248400}
+{"o":7649.9392218627,"h":7775.6097971047,"l":7553.42794333,"c":7775.4165052161,"v":818289.227755405,"t":1719252000}
+{"o":7775.4165052161,"h":7778.0712478478,"l":7568.7696375713,"c":7602.6730388021,"v":812952.5220827836,"t":1719255600}
+{"o":7602.6730388021,"h":7698.2448766178,"l":7479.6910203799,"c":7654.4132113558,"v":1116086.6965891081,"t":1719259200}
+{"o":7654.4132113558,"h":7840.5994474535,"l":7641.050378449,"c":7813.9638398818,"v":1028591.4933070021,"t":1719262800}
+{"o":7813.9638398818,"h":7846.993792242,"l":7769.047197653,"c":7772.6589449439,"v":668711.2929655515,"t":1719266400}
+{"o":7772.6589449439,"h":7918.2025732139,"l":7772.4913044383,"c":7900.6548819332,"v":661468.6557645261,"t":1719270000}
+{"o":7900.6548819332,"h":7941.0702971553,"l":7866.4233774251,"c":7901.4001820713,"v":620091.1826388822,"t":1719273600}
+{"o":7901.4001820713,"h":7911.6845974387,"l":7833.2632229178,"c":7890.7038714417,"v":583805.1727418144,"t":1719277200}
+{"o":7890.7038714417,"h":7963.7086741501,"l":7853.5263303578,"c":7940.7267680703,"v":527679.7226614973,"t":1719280800}
+{"o":7940.7267680703,"h":8154.1001663935,"l":7920.6175525828,"c":8109.2222609592,"v":708946.9036638374,"t":1719284400}
+{"o":8109.2222609592,"h":8145.6980460014,"l":8064.6787275129,"c":8139.6927684965,"v":493351.5562891437,"t":1719288000}
+{"o":8139.6927684965,"h":8171.718561798,"l":8086.7289846978,"c":8103.9723540313,"v":535346.9763955515,"t":1719291600}
+{"o":8103.9723540313,"h":8130.6760406711,"l":8077.013541071,"c":8119.8677225547,"v":432165.8940534461,"t":1719295200}
+{"o":8119.8677225547,"h":8140.0214374248,"l":8040.2648066815,"c":8045.6371503349,"v":433991.3365438864,"t":1719298800}
+{"o":8045.6371503349,"h":8080.5834317542,"l":7962.0728476885,"c":8019.6014069779,"v":403402.2644858253,"t":1719302400}
+{"o":8019.6014069779,"h":8212.5047228618,"l":7998.5265693203,"c":8181.0306296867,"v":535593.1456896347,"t":1719306000}
+{"o":8181.0306296867,"h":8304.9495317042,"l":8147.9706397221,"c":8283.3016786437,"v":518886.8020460387,"t":1719309600}
+{"o":8283.3016786437,"h":8290.3437399352,"l":8188.795270568,"c":8226.1752108131,"v":505493.4882957159,"t":1719313200}
+{"o":8226.1752108131,"h":8247.0111820638,"l":8145.8351728433,"c":8159.5457741656,"v":539777.2560155465,"t":1719316800}
+{"o":8159.5457741656,"h":8222.2567820942,"l":8146.8461376416,"c":8167.3411232121,"v":606579.8428677686,"t":1719320400}
+{"o":8167.3411232121,"h":8308.8413039803,"l":8158.5833376102,"c":8248.3973000942,"v":632791.2950821485,"t":1719324000}
+{"o":8248.3973000942,"h":8386.6678208878,"l":8197.6029132943,"c":8324.7642687325,"v":713459.493786009,"t":1719327600}
+{"o":8324.7642687325,"h":8336.6228381683,"l":8192.849438011,"c":8209.9533517719,"v":638036.2390354212,"t":1719331200}
+{"o":8209.9533517719,"h":8285.8033125029,"l":8196.0885124564,"c":8200.2297194749,"v":509579.0531711516,"t":1719334800}
+{"o":8200.2297194749,"h":8323.1476857528,"l":8180.6462830763,"c":8309.6835057098,"v":561803.0956931362,"t":1719338400}
+{"o":8309.6835057098,"h":8326.4584704873,"l":8257.0895384354,"c":8285.3057848806,"v":497392.2694201638,"t":1719342000}
+{"o":8285.3057848806,"h":8298.7921398871,"l":8244.339204632,"c":8257.1294140201,"v":466819.8543719609,"t":1719345600}
+{"o":8257.1294140201,"h":8257.1294140201,"l":8191.3057737546,"c":8199.2822432024,"v":461793.552752545,"t":1719349200}
+{"o":8199.2822432024,"h":8247.2569914454,"l":8149.9886188235,"c":8170.3856866794,"v":519073.5309812759,"t":1719352800}
+{"o":8170.3856866794,"h":8259.8769201863,"l":8108.5968242817,"c":8150.9223668941,"v":586342.7647808127,"t":1719356400}
+{"o":8150.9223668941,"h":8192.4678293264,"l":8128.6475216761,"c":8145.6844281176,"v":469452.1303482301,"t":1719360000}
+{"o":8145.6844281176,"h":8324.1166147958,"l":8134.2725450066,"c":8299.1803643956,"v":562593.9291904753,"t":1719363600}
+{"o":8299.1803643956,"h":8381.0548594698,"l":8272.2668018489,"c":8289.7535173948,"v":518708.0726828961,"t":1719367200}
+{"o":8289.7535173948,"h":8314.7965239744,"l":8226.4994285045,"c":8266.7741390349,"v":472808.488622178,"t":1719370800}
+{"o":8266.7741390349,"h":8286.6565697039,"l":8169.9520438073,"c":8173.3438770708,"v":449732.8386650042,"t":1719374400}
+{"o":8173.3438770708,"h":8215.2903795182,"l":8138.4627803744,"c":8166.9441182974,"v":648044.2771772658,"t":1719378000}
+{"o":8166.9441182974,"h":8210.7593224545,"l":8153.1935217189,"c":8174.2464684702,"v":447327.1897888617,"t":1719381600}
+{"o":8174.2464684702,"h":8244.8774081649,"l":8165.161233875,"c":8232.8285614973,"v":393840.9250043111,"t":1719385200}
+{"o":8232.8285614973,"h":8249.4397451552,"l":8126.9816197411,"c":8148.581012258,"v":359516.4184246243,"t":1719388800}
+{"o":8148.581012258,"h":8189.8253921142,"l":8130.0657133922,"c":8171.0341848968,"v":361034.837067995,"t":1719392400}
+{"o":8171.0341848968,"h":8185.6732286855,"l":8119.8935650646,"c":8160.7794056411,"v":389920.192721538,"t":1719396000}
+{"o":8160.7794056411,"h":8216.9010376317,"l":8150.3397096908,"c":8189.9610357931,"v":487560.2253684623,"t":1719399600}
+{"o":8189.9610357931,"h":8219.1371742115,"l":8148.3789637404,"c":8176.3405858812,"v":460968.9655518942,"t":1719403200}
+{"o":8176.3405858812,"h":8293.5889564163,"l":8152.3488802212,"c":8279.9005345801,"v":588721.8791930111,"t":1719406800}
+{"o":8279.9005345801,"h":8328.0399594809,"l":8208.9520443443,"c":8231.6025541247,"v":584629.3757715005,"t":1719410400}
+{"o":8231.6025541247,"h":8236.8079198999,"l":8122.1495754222,"c":8175.4365940881,"v":580436.8399649501,"t":1719414000}
+{"o":8175.4365940881,"h":8204.9235254975,"l":8096.4119612298,"c":8118.4569428842,"v":533692.7031001817,"t":1719417600}
+{"o":8118.4569428842,"h":8142.9838835626,"l":7750.6745377254,"c":8132.6870482472,"v":930262.292969802,"t":1719421200}
+{"o":8132.6870482472,"h":8140.6240258948,"l":8063.5971272968,"c":8099.665032575,"v":464650.4179121269,"t":1719424800}
+{"o":8099.665032575,"h":8224.8534269409,"l":8078.1392535232,"c":8219.6930064561,"v":562250.2741247015,"t":1719428400}
+{"o":8219.6930064561,"h":8263.1928224632,"l":8131.3723335851,"c":8179.5609731925,"v":540255.9408314122,"t":1719432000}
+{"o":8179.5609731925,"h":8231.0289264438,"l":8155.5436144066,"c":8213.5525544951,"v":521393.6065382551,"t":1719435600}
+{"o":8213.5525544951,"h":8261.3431721112,"l":8172.7198483013,"c":8198.6908736186,"v":486953.9289465853,"t":1719439200}
+{"o":8198.6908736186,"h":8209.9535112269,"l":8138.0719832316,"c":8165.7460628975,"v":435502.0215435317,"t":1719442800}
+{"o":8165.7460628975,"h":8202.7016457679,"l":8116.934533468,"c":8164.1352362125,"v":425784.0746213481,"t":1719446400}
+{"o":8164.1352362125,"h":8178.1720890702,"l":8125.1793587287,"c":8145.8802495256,"v":431230.5989430818,"t":1719450000}
+{"o":8145.8802495256,"h":8171.932193064,"l":8091.462967742,"c":8165.9405408137,"v":401272.6868949856,"t":1719453600}
+{"o":8165.9405408137,"h":8228.6690606477,"l":8144.7819499422,"c":8205.124759002,"v":389680.8060685179,"t":1719457200}
+{"o":8205.124759002,"h":8221.4257981811,"l":8167.6722435325,"c":8174.0610844862,"v":413069.5431615208,"t":1719460800}
+{"o":8174.0610844862,"h":8186.5782746354,"l":8111.5444289691,"c":8125.9152708009,"v":397335.7328789832,"t":1719464400}
+{"o":8125.9152708009,"h":8133.0222549966,"l":8065.9563015015,"c":8106.6460176503,"v":452482.7794785561,"t":1719468000}
+{"o":8106.6460176503,"h":8128.4312878184,"l":8084.1668585585,"c":8111.0519762386,"v":378104.9674950312,"t":1719471600}
+{"o":8111.0519762386,"h":8138.141407294,"l":8084.654076019,"c":8136.6600158717,"v":389315.7218706553,"t":1719475200}
+{"o":8136.6600158717,"h":8258.4832904173,"l":8115.2306456053,"c":8251.7089767308,"v":476763.0993676954,"t":1719478800}
+{"o":8251.7089767308,"h":8318.2949279539,"l":8228.3515355907,"c":8254.6508552317,"v":549395.8840644056,"t":1719482400}
+{"o":8254.6508552317,"h":8327.553090996,"l":8252.9721879762,"c":8295.4258340476,"v":540260.2741861476,"t":1719486000}
+{"o":8295.4258340476,"h":8371.3883219484,"l":8268.054601335,"c":8328.1051753009,"v":594612.8690208887,"t":1719489600}
+{"o":8328.1051753009,"h":8957.8992561475,"l":8321.0253264088,"c":8827.9099187907,"v":1655677.0618495662,"t":1719493200}
+{"o":8827.9099187907,"h":9022.7784980893,"l":8796.7176727025,"c":8824.8671344403,"v":1092830.6652880488,"t":1719496800}
+{"o":8824.8671344403,"h":8869.9103299487,"l":8713.938091018,"c":8813.5944310528,"v":699391.8907179279,"t":1719500400}
+{"o":8813.5944310528,"h":8846.2967109818,"l":8746.2279148077,"c":8818.4044707208,"v":586897.5464572568,"t":1719504000}
+{"o":8818.4044707208,"h":8868.859120784,"l":8772.7607140914,"c":8841.2419463294,"v":685150.6447613162,"t":1719507600}
+{"o":8841.2419463294,"h":8913.0804950701,"l":8803.1402082244,"c":8871.4788530927,"v":771817.3681589884,"t":1719511200}
+{"o":8871.4788530927,"h":8883.991663608,"l":8802.6733921179,"c":8851.7475868196,"v":682958.2167354684,"t":1719514800}
+{"o":8851.7475868196,"h":8926.8259831836,"l":8814.521010073,"c":8915.8327081941,"v":584353.7356636558,"t":1719518400}
+{"o":8915.8327081941,"h":9011.9489008476,"l":8855.5584819961,"c":8944.1138557948,"v":602113.2754830283,"t":1719522000}
+{"o":8944.1138557948,"h":8969.4297218706,"l":8911.0342049087,"c":8955.5627817464,"v":539573.1511068018,"t":1719525600}
+{"o":8955.5627817464,"h":8970.4609078155,"l":8886.2996665129,"c":8926.2182582751,"v":509007.6516041285,"t":1719529200}
+{"o":8926.2182582751,"h":8941.4661774873,"l":8781.302448257,"c":8804.8253442778,"v":490881.2660595884,"t":1719532800}
+{"o":8804.8253442778,"h":8989.7870308364,"l":8780.0531727614,"c":8888.4219639863,"v":662225.304208091,"t":1719536400}
+{"o":8888.4219639863,"h":8911.8254178107,"l":8738.5901472496,"c":8772.4660879936,"v":655068.1371851719,"t":1719540000}
+{"o":8772.4660879936,"h":8813.5273252309,"l":8742.6572457239,"c":8800.7193611125,"v":496831.3223995789,"t":1719543600}
+{"o":8800.7193611125,"h":8820.7633275716,"l":8682.4114542174,"c":8717.6901689174,"v":464756.1359302525,"t":1719547200}
+{"o":8717.6901689174,"h":8742.4779508058,"l":8551.1657862556,"c":8604.3482201167,"v":543517.9452426353,"t":1719550800}
+{"o":8604.3482201167,"h":8673.7046941066,"l":8582.6210664226,"c":8663.424652675,"v":496252.9059743796,"t":1719554400}
+{"o":8663.424652675,"h":8678.130674527,"l":8601.6698501421,"c":8666.078069858,"v":461467.2160316024,"t":1719558000}
+{"o":8666.078069858,"h":8713.5160592074,"l":8631.8066782777,"c":8676.1569253983,"v":458715.9203421502,"t":1719561600}
+{"o":8676.1569253983,"h":8722.021642832,"l":8637.6118479218,"c":8700.1467189429,"v":455326.6523440563,"t":1719565200}
+{"o":8700.1467189429,"h":8718.0203040842,"l":8638.9795068975,"c":8669.6957832762,"v":403637.8783148301,"t":1719568800}
+{"o":8669.6957832762,"h":8716.5246768648,"l":8650.3830297526,"c":8679.9146338796,"v":433561.5382433856,"t":1719572400}
+{"o":8679.9146338796,"h":8757.9134283274,"l":8602.1088014375,"c":8616.272501734,"v":563749.6788569157,"t":1719576000}
+{"o":8616.272501734,"h":8681.3127872294,"l":8530.5992042234,"c":8561.8684612169,"v":573131.0015367626,"t":1719579600}
+{"o":8561.8684612169,"h":8591.281791863,"l":8434.22935177,"c":8459.3572962994,"v":623095.2653945617,"t":1719583200}
+{"o":8459.3572962994,"h":8668.819425425,"l":8400.500187406,"c":8540.3336830221,"v":614054.8648736088,"t":1719586800}
+{"o":8540.3336830221,"h":8576.2245136612,"l":8414.247303073,"c":8546.7474794052,"v":613033.8993049259,"t":1719590400}
+{"o":8546.7474794052,"h":8547.3124903695,"l":8371.6401586875,"c":8422.5735938202,"v":493049.3597974301,"t":1719594000}
+{"o":8422.5735938202,"h":8468.7251023951,"l":8397.4433077993,"c":8449.6470308213,"v":434690.5213595994,"t":1719597600}
+{"o":8449.6470308213,"h":8467.0006694974,"l":8355.5692195556,"c":8397.83089237,"v":463699.2444490284,"t":1719601200}
+{"o":8397.83089237,"h":8444.8789418942,"l":8331.0498161696,"c":8351.1711799949,"v":420145.4321463025,"t":1719604800}
+{"o":8351.1711799949,"h":8385.9557025961,"l":8286.1301529667,"c":8367.1507358519,"v":409677.6624459887,"t":1719608400}
+{"o":8367.1507358519,"h":8385.5229974447,"l":8335.3985578294,"c":8347.4360047847,"v":337820.8018292526,"t":1719612000}
+{"o":8347.4360047847,"h":8356.1230254025,"l":8322.3609906342,"c":8345.3989928636,"v":304113.4127543673,"t":1719615600}
+{"o":8345.3989928636,"h":8435.8789326652,"l":8342.2601139281,"c":8406.9361039766,"v":314571.5127793258,"t":1719619200}
+{"o":8406.9361039766,"h":8497.8514696542,"l":8400.9464711729,"c":8463.7750084954,"v":332421.0840474538,"t":1719622800}
+{"o":8463.7750084954,"h":8487.1882728979,"l":8444.4401443745,"c":8469.8470168289,"v":279618.2181451457,"t":1719626400}
+{"o":8469.8470168289,"h":8478.2928927956,"l":8437.3744385563,"c":8452.2250189717,"v":252933.7246434819,"t":1719630000}
+{"o":8452.2250189717,"h":8458.6347712625,"l":8420.3772339679,"c":8430.7873133758,"v":236443.502609558,"t":1719633600}
+{"o":8430.7873133758,"h":8431.6678873432,"l":8357.5630131942,"c":8384.0525156945,"v":303486.7050098387,"t":1719637200}
+{"o":8384.0525156945,"h":8426.7986864274,"l":8383.606525745,"c":8415.5233298163,"v":277835.85826878,"t":1719640800}
+{"o":8415.5233298163,"h":8497.5980265012,"l":8415.5233298163,"c":8468.0104559788,"v":285722.4509561798,"t":1719644400}
+{"o":8468.0104559788,"h":8486.0318877496,"l":8435.904012991,"c":8478.2897111639,"v":287302.4521632218,"t":1719648000}
+{"o":8478.2897111639,"h":8515.9179397693,"l":8448.5334336118,"c":8515.9179397693,"v":269048.2735992322,"t":1719651600}
+{"o":8515.9179397693,"h":8536.6817555505,"l":8497.3849867327,"c":8505.5241121504,"v":265174.9932190187,"t":1719655200}
+{"o":8505.5241121504,"h":8511.7267593387,"l":8483.1413194582,"c":8505.1881996915,"v":254303.2171758135,"t":1719658800}
+{"o":8505.1881996915,"h":8527.1325863471,"l":8467.6658946979,"c":8485.4685285147,"v":261111.0117262311,"t":1719662400}
+{"o":8485.4685285147,"h":8495.0599831641,"l":8460.3660797187,"c":8475.0757544605,"v":298191.2301823256,"t":1719666000}
+{"o":8475.0757544605,"h":8503.4763548936,"l":8438.5070891951,"c":8455.2722190955,"v":300746.4317905959,"t":1719669600}
+{"o":8455.2722190955,"h":8511.7583657412,"l":8432.3494092699,"c":8505.5308901093,"v":300095.3056739158,"t":1719673200}
+{"o":8505.5308901093,"h":8511.7119340072,"l":8461.8658374885,"c":8479.4733627354,"v":340613.4270629242,"t":1719676800}
+{"o":8479.4733627354,"h":8494.9216648275,"l":8449.0606443646,"c":8489.2658367457,"v":336913.5984507364,"t":1719680400}
+{"o":8489.2658367457,"h":8493.6916895121,"l":8444.872784974,"c":8467.4438857629,"v":328311.1617551131,"t":1719684000}
+{"o":8467.4438857629,"h":8472.0966612745,"l":8397.8055877975,"c":8449.0591307583,"v":322411.690581953,"t":1719687600}
+{"o":8449.0591307583,"h":8454.6035564508,"l":8392.3342950373,"c":8407.5698794316,"v":328815.8971633182,"t":1719691200}
+{"o":8407.5698794316,"h":8417.7746767848,"l":8374.8602526359,"c":8387.6983525398,"v":282020.3192516362,"t":1719694800}
+{"o":8387.6983525398,"h":8399.4885006337,"l":8328.2232773313,"c":8349.6448601146,"v":291597.0773526041,"t":1719698400}
+{"o":8349.6448601146,"h":8381.7600777954,"l":8345.3885187286,"c":8359.7246970504,"v":264150.4083323982,"t":1719702000}
+{"o":8359.7246970504,"h":8410.4858480412,"l":8344.2589028464,"c":8392.2667459743,"v":275636.4937047728,"t":1719705600}
+{"o":8392.2667459743,"h":8394.3855433016,"l":8329.8088358217,"c":8352.0947549559,"v":283977.4625105291,"t":1719709200}
+{"o":8352.0947549559,"h":8356.9195445364,"l":8243.6975925251,"c":8279.634041077,"v":328013.2251454823,"t":1719712800}
+{"o":8279.634041077,"h":8302.1578082886,"l":8237.2400508047,"c":8243.7088362572,"v":349953.173545317,"t":1719716400}
+{"o":8243.7088362572,"h":8244.7843059615,"l":8191.7745597065,"c":8202.9904524125,"v":310191.1651367667,"t":1719720000}
+{"o":8202.9904524125,"h":8216.4498292434,"l":8178.3403049474,"c":8204.9792082715,"v":303584.1407391425,"t":1719723600}
+{"o":8204.9792082715,"h":8292.7117589632,"l":8193.4693642523,"c":8292.7117589632,"v":337509.8959257356,"t":1719727200}
+{"o":8292.7117589632,"h":8411.6661457622,"l":8287.2190828411,"c":8383.4845658383,"v":360741.5157296062,"t":1719730800}
+{"o":8383.4845658383,"h":8435.1343459374,"l":8362.0252262309,"c":8416.0147910625,"v":297472.1432396491,"t":1719734400}
+{"o":8416.0147910625,"h":8447.8044469482,"l":8394.853263316,"c":8402.829636212,"v":251038.9448004407,"t":1719738000}
+{"o":8402.829636212,"h":8417.4010913196,"l":8365.5959489238,"c":8391.3989480066,"v":261773.7309401337,"t":1719741600}
+{"o":8391.3989480066,"h":8432.4614001692,"l":8384.4298823691,"c":8415.0935055525,"v":260158.9135246228,"t":1719745200}
+{"o":8415.0935055525,"h":8438.4701148311,"l":8380.79685279,"c":8408.2283195198,"v":296543.3127530197,"t":1719748800}
+{"o":8408.2283195198,"h":8491.328548397,"l":8403.9599135856,"c":8487.1696629649,"v":341978.0055594961,"t":1719752400}
+{"o":8487.1696629649,"h":8492.530422174,"l":8446.5432365733,"c":8472.3952294325,"v":481594.4036294039,"t":1719756000}
+{"o":8472.3952294325,"h":8582.7149534379,"l":8469.5232531356,"c":8568.1620646186,"v":432216.575410563,"t":1719759600}
+{"o":8568.1620646186,"h":8578.3816041987,"l":8495.5068932611,"c":8536.6217362398,"v":353258.1991599718,"t":1719763200}
+{"o":8536.6217362398,"h":8598.4564311383,"l":8527.13762573,"c":8589.750922713,"v":343613.0393215938,"t":1719766800}
+{"o":8589.750922713,"h":8691.7383345768,"l":8573.573026682,"c":8658.130634112,"v":363281.2037239273,"t":1719770400}
+{"o":8658.130634112,"h":8665.5377958162,"l":8618.0825964695,"c":8637.3549603486,"v":333778.8417277162,"t":1719774000}
+{"o":8637.3549603486,"h":8697.5393467551,"l":8611.4647206419,"c":8611.4647206419,"v":363051.254459169,"t":1719777600}
+{"o":8611.4647206419,"h":8633.2931683303,"l":8581.0069702712,"c":8615.4707191068,"v":328981.6170087185,"t":1719781200}
+{"o":8615.4707191068,"h":8798.5497587622,"l":8611.3501631233,"c":8768.8209322038,"v":445805.1287466913,"t":1719784800}
+{"o":8768.8209322038,"h":8779.815462063,"l":8725.6280448263,"c":8740.6385121712,"v":323592.146289398,"t":1719788400}
+{"o":8740.6385121712,"h":8829.9874184356,"l":8704.9980112309,"c":8815.5618492788,"v":322473.1888511794,"t":1719792000}
+{"o":8815.5618492788,"h":8893.8247374278,"l":8791.6209455026,"c":8836.0747428056,"v":441734.7603936631,"t":1719795600}
+{"o":8836.0747428056,"h":8874.7130528402,"l":8768.9457253509,"c":8791.7316475535,"v":364058.0604139738,"t":1719799200}
+{"o":8791.7316475535,"h":8827.1168208028,"l":8788.3205557065,"c":8805.2394933689,"v":284344.0761316629,"t":1719802800}
+{"o":8805.2394933689,"h":8837.1597969491,"l":8783.4418798366,"c":8798.0481705096,"v":403284.7591512884,"t":1719806400}
+{"o":8798.0481705096,"h":8856.0667047475,"l":8795.2582454919,"c":8832.680594305,"v":389780.3940744281,"t":1719810000}
+{"o":8832.680594305,"h":8843.2634780424,"l":8777.6667061067,"c":8827.2007260829,"v":361732.5119909856,"t":1719813600}
+{"o":8827.2007260829,"h":8870.7764441287,"l":8799.1272715975,"c":8844.4500021865,"v":378734.3665523854,"t":1719817200}
+{"o":8844.4500021865,"h":8890.1837823771,"l":8759.9175875225,"c":8792.6514813292,"v":374497.2024825448,"t":1719820800}
+{"o":8792.6514813292,"h":8828.3954087801,"l":8759.4114515094,"c":8815.6796741377,"v":303245.6178442338,"t":1719824400}
+{"o":8815.6796741377,"h":8821.5763521822,"l":8748.4598156216,"c":8758.9170637154,"v":317228.5880138518,"t":1719828000}
+{"o":8758.9170637154,"h":8766.015777987,"l":8699.9839415598,"c":8714.7309434032,"v":312230.5730282624,"t":1719831600}
+{"o":8714.7309434032,"h":8796.0369782811,"l":8711.6970004164,"c":8795.9724750236,"v":333302.8321357722,"t":1719835200}
+{"o":8795.9724750236,"h":8860.7766223965,"l":8727.1595976616,"c":8769.2613418087,"v":458200.3508804946,"t":1719838800}
+{"o":8769.2613418087,"h":8827.7845430652,"l":8721.3183688549,"c":8815.8616541553,"v":461829.9541639053,"t":1719842400}
+{"o":8815.8616541553,"h":8865.7724002061,"l":8791.2736245916,"c":8851.4622860631,"v":399888.6083862022,"t":1719846000}
+{"o":8851.4622860631,"h":8900.4286050847,"l":8788.4157342625,"c":8824.2689809492,"v":490604.6222840588,"t":1719849600}
+{"o":8824.2689809492,"h":8863.237098678,"l":8771.4012577177,"c":8832.143052856,"v":422519.593796148,"t":1719853200}
+{"o":8832.143052856,"h":8878.3656548207,"l":8783.7256922528,"c":8813.5166873225,"v":457905.127726763,"t":1719856800}
+{"o":8813.5166873225,"h":8821.5849600564,"l":8746.0552670505,"c":8791.7018992621,"v":391986.091222704,"t":1719860400}
+{"o":8791.7018992621,"h":8834.5446088804,"l":8780.805420108,"c":8802.8072072233,"v":429861.3600527508,"t":1719864000}
+{"o":8802.8072072233,"h":8845.7277306164,"l":8779.7036684035,"c":8803.9798683574,"v":354000.6609436262,"t":1719867600}
+{"o":8803.9798683574,"h":8814.2339191944,"l":8707.0305882876,"c":8757.1740915109,"v":424422.091588226,"t":1719871200}
+{"o":8757.1740915109,"h":8776.8096518466,"l":8714.7525519628,"c":8749.0023472232,"v":296975.8875372731,"t":1719874800}
+{"o":8749.0023472232,"h":8807.3696739087,"l":8718.1582130672,"c":8788.4500398397,"v":378997.772715831,"t":1719878400}
+{"o":8788.4500398397,"h":8819.9099336944,"l":8766.9564536944,"c":8807.836588579,"v":323567.0457834785,"t":1719882000}
+{"o":8807.836588579,"h":8892.2609712946,"l":8804.2199816069,"c":8888.7693392736,"v":329367.6977945304,"t":1719885600}
+{"o":8888.7693392736,"h":8950.3323210621,"l":8854.8551136808,"c":8897.9544980648,"v":358272.2388746009,"t":1719889200}
+{"o":8897.9544980648,"h":8940.5255678557,"l":8878.3363364396,"c":8882.363463983,"v":359453.3625188788,"t":1719892800}
+{"o":8882.363463983,"h":8906.0457877996,"l":8872.6382755206,"c":8890.7315351921,"v":265534.0385654679,"t":1719896400}
+{"o":8890.7315351921,"h":8897.4183581471,"l":8800.7687010674,"c":8813.8906954931,"v":302219.1010639521,"t":1719900000}
+{"o":8813.8906954931,"h":8815.2525037047,"l":8766.3588289137,"c":8793.2917565698,"v":285881.6187290272,"t":1719903600}
+{"o":8793.2917565698,"h":8848.0591727351,"l":8759.4769431821,"c":8824.7917512935,"v":291801.8463946781,"t":1719907200}
+{"o":8824.7917512935,"h":8854.7021578611,"l":8808.3471544309,"c":8845.1575615638,"v":280388.5950274121,"t":1719910800}
+{"o":8845.1575615638,"h":8877.2488011883,"l":8805.7299843384,"c":8874.7409638795,"v":325140.1508549242,"t":1719914400}
+{"o":8874.7409638795,"h":8952.4131719844,"l":8853.8235462639,"c":8921.7985131862,"v":353506.9522232205,"t":1719918000}
+{"o":8921.7985131862,"h":9035.8379794216,"l":8881.2283348348,"c":8979.436146993,"v":380865.9749163647,"t":1719921600}
+{"o":8979.436146993,"h":9050.6766607685,"l":8860.5615390776,"c":8879.5717877498,"v":505356.3095953551,"t":1719925200}
+{"o":8879.5717877498,"h":8900.4247263117,"l":8780.9164025225,"c":8840.3246668114,"v":521981.68838831,"t":1719928800}
+{"o":8840.3246668114,"h":8887.0587567814,"l":8806.1687241441,"c":8851.3917751193,"v":363797.9700532726,"t":1719932400}
+{"o":8851.3917751193,"h":8888.8185759976,"l":8807.2034099808,"c":8882.3653793616,"v":415275.0716169775,"t":1719936000}
+{"o":8882.3653793616,"h":8943.0227164761,"l":8816.8053189591,"c":8939.6820567079,"v":377192.7208800667,"t":1719939600}
+{"o":8939.6820567079,"h":9156.0580461014,"l":8939.6285668727,"c":9122.1380507518,"v":581817.168605841,"t":1719943200}
+{"o":9122.1380507518,"h":9157.5923486592,"l":9073.2969850015,"c":9106.8205543486,"v":417606.7925655396,"t":1719946800}
+{"o":9106.8205543486,"h":9148.4352774415,"l":9082.0454226209,"c":9130.0815806243,"v":381720.7496608014,"t":1719950400}
+{"o":9130.0815806243,"h":9181.3871896707,"l":9117.4399637418,"c":9164.1106895336,"v":379008.3016905046,"t":1719954000}
+{"o":9164.1106895336,"h":9228.7293612505,"l":9164.1106895336,"c":9221.4941813691,"v":426719.6956516217,"t":1719957600}
+{"o":9221.4941813691,"h":9245.2042203701,"l":9164.4412501267,"c":9181.1152500116,"v":333395.4830547936,"t":1719961200}
+{"o":9181.1152500116,"h":9211.4139757224,"l":9145.0370151775,"c":9151.9647030028,"v":348149.0464593339,"t":1719964800}
+{"o":9151.9647030028,"h":9179.539117873,"l":9053.3180546618,"c":9077.2256203,"v":392233.4102589199,"t":1719968400}
+{"o":9077.2256203,"h":9109.8567499171,"l":9039.0538076938,"c":9072.9400154793,"v":379555.4698628216,"t":1719972000}
+{"o":9072.9400154793,"h":9073.0508143221,"l":8905.9504072902,"c":8976.6079074115,"v":470600.438864796,"t":1719975600}
+{"o":8976.6079074115,"h":8978.0819425935,"l":8810.5178844381,"c":8836.1681368265,"v":433773.9189183369,"t":1719979200}
+{"o":8836.1681368265,"h":8911.5221560958,"l":8827.0473023752,"c":8907.5993910811,"v":355010.1147950381,"t":1719982800}
+{"o":8907.5993910811,"h":8925.714711079,"l":8866.5631342897,"c":8874.1173172158,"v":324010.4082217272,"t":1719986400}
+{"o":8874.1173172158,"h":8882.6962115975,"l":8731.1565453967,"c":8733.7625683573,"v":394168.6743788839,"t":1719990000}
+{"o":8733.7625683573,"h":8753.4956700524,"l":8640.1644599415,"c":8725.3544271166,"v":386765.8445577747,"t":1719993600}
+{"o":8725.3544271166,"h":8778.3586827775,"l":8711.7767121842,"c":8733.0191553133,"v":347306.0921983253,"t":1719997200}
+{"o":8733.0191553133,"h":8733.1846914455,"l":8479.8906374998,"c":8594.7914301674,"v":745778.1137089829,"t":1720000800}
+{"o":8594.7914301674,"h":8607.5818807804,"l":8512.5383948049,"c":8587.7525079523,"v":531377.5968049475,"t":1720004400}
+{"o":8587.7525079523,"h":8587.7525079523,"l":8400.1880852548,"c":8441.6286421765,"v":574868.0654576035,"t":1720008000}
+{"o":8441.6286421765,"h":8598.5577670494,"l":8411.383950538,"c":8592.2136825704,"v":605205.8278879094,"t":1720011600}
+{"o":8592.2136825704,"h":8604.3011868466,"l":8447.5959588599,"c":8452.3125832475,"v":523425.7642651403,"t":1720015200}
+{"o":8452.3125832475,"h":8519.3699840494,"l":8408.5873417523,"c":8452.4897926352,"v":543540.3510117116,"t":1720018800}
+{"o":8452.4897926352,"h":8537.1135828,"l":8416.0181428711,"c":8501.2490215674,"v":531344.8877679564,"t":1720022400}
+{"o":8501.2490215674,"h":8519.5977047302,"l":8430.3810815056,"c":8472.1118633262,"v":423864.2898625972,"t":1720026000}
+{"o":8472.1118633262,"h":8502.8844010521,"l":8427.7873914183,"c":8457.273021425,"v":507949.1727475985,"t":1720029600}
+{"o":8457.273021425,"h":8460.678977292,"l":8311.4988189626,"c":8375.8913840284,"v":674259.463797737,"t":1720033200}
+{"o":8375.8913840284,"h":8440.9459291427,"l":8341.4555283343,"c":8350.9734724168,"v":449854.5630484985,"t":1720036800}
+{"o":8350.9734724168,"h":8476.195321201,"l":8307.3502178396,"c":8454.5435661702,"v":473242.4496856453,"t":1720040400}
+{"o":8454.5435661702,"h":8466.8196688617,"l":8387.7311937605,"c":8433.9468496514,"v":384714.3465735487,"t":1720044000}
+{"o":8433.9468496514,"h":8434.9639168319,"l":8373.5129946214,"c":8399.624971926,"v":366379.03216235,"t":1720047600}
+{"o":8399.624971926,"h":8517.7988439165,"l":8398.0870256593,"c":8436.3520300682,"v":398622.9926202913,"t":1720051200}
+{"o":8436.3520300682,"h":8446.407232621,"l":7938.805133477,"c":8006.5403192377,"v":911354.5572387972,"t":1720054800}
+{"o":8006.5403192377,"h":8165.7263015614,"l":7930.1416875274,"c":8130.0578405999,"v":590325.7651318145,"t":1720058400}
+{"o":8130.0578405999,"h":8191.0775907769,"l":8089.6688711315,"c":8181.6807900407,"v":385623.4620555942,"t":1720062000}
+{"o":8181.6807900407,"h":8195.9450338652,"l":8128.3440228859,"c":8152.4759289042,"v":320182.5476418,"t":1720065600}
+{"o":8152.4759289042,"h":8162.057207661,"l":8110.2581675172,"c":8117.2101422827,"v":323281.6738264275,"t":1720069200}
+{"o":8117.2101422827,"h":8119.3660244186,"l":7988.7008689076,"c":8034.1723704282,"v":494629.9495688727,"t":1720072800}
+{"o":8034.1723704282,"h":8071.5254311546,"l":7993.5260793325,"c":8017.2151078346,"v":501282.901825516,"t":1720076400}
+{"o":8017.2151078346,"h":8094.0641352316,"l":7924.6441967729,"c":8077.5145547957,"v":573967.9634972234,"t":1720080000}
+{"o":8077.5145547957,"h":8105.4133935082,"l":7975.0034324863,"c":8014.0192949212,"v":552642.8083223833,"t":1720083600}
+{"o":8014.0192949212,"h":8022.2177327624,"l":7895.6967127377,"c":8013.661218846,"v":612034.7894975728,"t":1720087200}
+{"o":8013.661218846,"h":8030.1759907626,"l":7904.1333524956,"c":7920.9925618673,"v":432090.9658292082,"t":1720090800}
+{"o":7920.9925618673,"h":8022.4498332744,"l":7890.6865897325,"c":7942.8882018808,"v":505174.9807639095,"t":1720094400}
+{"o":7942.8882018808,"h":7968.534934021,"l":7742.8490145676,"c":7948.0951721515,"v":807402.5763075373,"t":1720098000}
+{"o":7948.0951721515,"h":8072.1515435145,"l":7896.3085136117,"c":8016.610278858,"v":568491.6172112636,"t":1720101600}
+{"o":8016.610278858,"h":8110.7786687724,"l":7975.0307625747,"c":8078.318661447,"v":512038.7461202969,"t":1720105200}
+{"o":8078.318661447,"h":8081.068606309,"l":7994.2941854697,"c":8071.6180032906,"v":463616.5596921422,"t":1720108800}
+{"o":8071.6180032906,"h":8092.0399065908,"l":8039.1319963567,"c":8071.7117585237,"v":414266.1775774296,"t":1720112400}
+{"o":8071.7117585237,"h":8072.8352506571,"l":7979.8519140492,"c":8000.796874108,"v":522155.5287312164,"t":1720116000}
+{"o":8000.796874108,"h":8114.913241536,"l":7994.9074940782,"c":7998.1847614382,"v":531756.2959259801,"t":1720119600}
+{"o":7998.1847614382,"h":8060.3689175233,"l":7959.7656342726,"c":8058.324453436,"v":421420.0892092537,"t":1720123200}
+{"o":8058.324453436,"h":8096.8209363293,"l":8018.1247941133,"c":8055.1116587708,"v":415012.4048317102,"t":1720126800}
+{"o":8055.1116587708,"h":8077.7218029536,"l":7900.8143444958,"c":7904.4704403918,"v":533189.272856831,"t":1720130400}
+{"o":7904.4704403918,"h":7911.1605226173,"l":7596.636386114,"c":7632.3342521576,"v":710010.1998925213,"t":1720134000}
+{"o":7632.3342521576,"h":7703.1040890927,"l":7408.981888907,"c":7672.5402985821,"v":957584.8472615435,"t":1720137600}
+{"o":7672.5402985821,"h":7702.3594421557,"l":7495.220104759,"c":7680.6499372848,"v":562516.5742446482,"t":1720141200}
+{"o":7680.6499372848,"h":7682.5855440899,"l":7285.4235595436,"c":7413.1948032768,"v":690802.9049176318,"t":1720144800}
+{"o":7413.1948032768,"h":7429.591342063,"l":7243.3438802927,"c":7383.1487027332,"v":1040722.5816321212,"t":1720148400}
+{"o":7383.1487027332,"h":7569.3181602842,"l":7240.2393179516,"c":7489.3219307383,"v":796729.7122081466,"t":1720152000}
+{"o":7489.3219307383,"h":7622.669157619,"l":7480.5885622677,"c":7598.7341402279,"v":482302.4567835736,"t":1720155600}
+{"o":7598.7341402279,"h":7600.1527654479,"l":7433.6944535983,"c":7467.7988247582,"v":444240.1274185434,"t":1720159200}
+{"o":7467.7988247582,"h":7582.8890344833,"l":7417.4822475487,"c":7567.8917524393,"v":480863.3343849115,"t":1720162800}
+{"o":7567.8917524393,"h":7586.9384456027,"l":7318.0030970299,"c":7333.0028635623,"v":435229.8058081821,"t":1720166400}
+{"o":7333.0028635623,"h":7553.4583862398,"l":7290.6831518792,"c":7532.8595049488,"v":474554.3746619434,"t":1720170000}
+{"o":7532.8595049488,"h":7739.764042756,"l":7507.7667610763,"c":7674.8320422207,"v":538655.0911165734,"t":1720173600}
+{"o":7674.8320422207,"h":7809.6912539383,"l":7665.026811985,"c":7766.2448785577,"v":516325.6572265381,"t":1720177200}
+{"o":7766.2448785577,"h":7924.5423484243,"l":7684.1151792546,"c":7693.0375694103,"v":671616.0321222281,"t":1720180800}
+{"o":7693.0375694103,"h":7969.3886901177,"l":7668.881981045,"c":7954.8079755056,"v":644175.8970774054,"t":1720184400}
+{"o":7954.8079755056,"h":7980.7534356919,"l":7819.0693946197,"c":7924.2906071771,"v":627980.5575979665,"t":1720188000}
+{"o":7924.2906071771,"h":8058.6504889401,"l":7889.6821098688,"c":8054.3560285931,"v":785021.1133133317,"t":1720191600}
+{"o":8054.3560285931,"h":8140.4298210067,"l":7965.7551781773,"c":8037.260598399,"v":796391.6506689243,"t":1720195200}
+{"o":8037.260598399,"h":8089.8177047341,"l":7981.0110812466,"c":8056.5402466244,"v":578673.147191552,"t":1720198800}
+{"o":8056.5402466244,"h":8118.0642134224,"l":8006.4829436096,"c":8104.500971455,"v":612166.731288582,"t":1720202400}
+{"o":8104.500971455,"h":8114.7407809533,"l":8029.4288258907,"c":8061.212693122,"v":465465.7425345539,"t":1720206000}
+{"o":8061.212693122,"h":8092.8852422075,"l":8014.651840765,"c":8079.6892285615,"v":379920.6241171297,"t":1720209600}
+{"o":8079.6892285615,"h":8108.237460202,"l":8030.5946192959,"c":8046.2796467542,"v":395985.8762017559,"t":1720213200}
+{"o":8046.2796467542,"h":8082.9319601738,"l":8003.7756758206,"c":8016.4779482565,"v":413716.2748283896,"t":1720216800}
+{"o":8016.4779482565,"h":8059.8090351258,"l":8013.0320454606,"c":8022.9673709229,"v":415087.415124178,"t":1720220400}
+{"o":8022.9673709229,"h":8236.4642567744,"l":7972.9800539555,"c":8063.3165241871,"v":579113.3444109557,"t":1720224000}
+{"o":8063.3165241871,"h":8079.370236285,"l":7962.0622429797,"c":7970.9210689047,"v":410339.2374010619,"t":1720227600}
+{"o":7970.9210689047,"h":8002.2845952011,"l":7904.1693275258,"c":7977.6262585409,"v":395595.7704125076,"t":1720231200}
+{"o":7977.6262585409,"h":8054.0886097018,"l":7971.9391361308,"c":8026.1735012361,"v":373894.4744577937,"t":1720234800}
+{"o":8026.1735012361,"h":8054.4957569854,"l":7975.2108034414,"c":7978.4824497441,"v":358668.4851288762,"t":1720238400}
+{"o":7978.4824497441,"h":8056.9661071121,"l":7976.5437362104,"c":8028.8596357188,"v":324160.5591193175,"t":1720242000}
+{"o":8028.8596357188,"h":8168.2418313843,"l":8023.4267936187,"c":8116.0417468246,"v":342899.0087891023,"t":1720245600}
+{"o":8116.0417468246,"h":8216.866070243,"l":8098.1084104974,"c":8181.5811063483,"v":446444.1009294536,"t":1720249200}
+{"o":8181.5811063483,"h":8245.312154792,"l":8149.7952402161,"c":8188.2305539823,"v":358725.1117361209,"t":1720252800}
+{"o":8188.2305539823,"h":8358.8602441073,"l":8165.5019168847,"c":8353.0557402304,"v":421278.0026690328,"t":1720256400}
+{"o":8353.0557402304,"h":8395.7305139234,"l":8323.9994105298,"c":8343.1255151201,"v":410798.6274721554,"t":1720260000}
+{"o":8343.1255151201,"h":8349.3323909197,"l":8272.0745707201,"c":8284.8229919117,"v":350307.412450643,"t":1720263600}
+{"o":8284.8229919117,"h":8310.5667494572,"l":8229.3046999324,"c":8286.0673669747,"v":410534.8503348998,"t":1720267200}
+{"o":8286.0673669747,"h":8380.6497675919,"l":8253.6177339121,"c":8321.6996533342,"v":485127.3238838759,"t":1720270800}
+{"o":8321.6996533342,"h":8372.1497774258,"l":8255.9794069997,"c":8348.393933977,"v":519563.1567622553,"t":1720274400}
+{"o":8348.393933977,"h":8487.6698098482,"l":8318.9727656708,"c":8471.8013951965,"v":594053.563571525,"t":1720278000}
+{"o":8471.8013951965,"h":8572.4630150539,"l":8410.3538521997,"c":8506.4147099037,"v":579379.4004278713,"t":1720281600}
+{"o":8506.4147099037,"h":8541.6466487281,"l":8469.7890620807,"c":8504.3124773675,"v":509760.6427510891,"t":1720285200}
+{"o":8504.3124773675,"h":8518.5243595183,"l":8465.6012206835,"c":8504.8621975494,"v":442912.5621875931,"t":1720288800}
+{"o":8504.8621975494,"h":8544.2742428221,"l":8482.6794556263,"c":8527.0855658755,"v":369072.9621721618,"t":1720292400}
+{"o":8527.0855658755,"h":8583.5066842085,"l":8489.4918542893,"c":8509.3804870282,"v":406285.5631922735,"t":1720296000}
+{"o":8509.3804870282,"h":8615.0436462043,"l":8505.5270681555,"c":8539.5911105231,"v":457760.1256534689,"t":1720299600}
+{"o":8539.5911105231,"h":8600.5531208345,"l":8537.0674354702,"c":8591.8433497135,"v":449575.7026876512,"t":1720303200}
+{"o":8591.8433497135,"h":8602.3379762842,"l":8523.7730359029,"c":8540.0265368378,"v":359728.6974145039,"t":1720306800}
+{"o":8540.0265368378,"h":8558.0453865653,"l":8424.6202694444,"c":8432.2454978374,"v":382506.2548818088,"t":1720310400}
+{"o":8432.2454978374,"h":8484.90410116,"l":8370.5865252814,"c":8431.1298672123,"v":461224.8543372881,"t":1720314000}
+{"o":8431.1298672123,"h":8540.1548515538,"l":8428.7254501806,"c":8511.8619660085,"v":347504.0991042362,"t":1720317600}
+{"o":8511.8619660085,"h":8516.6335963434,"l":8410.8088638778,"c":8485.7939757643,"v":298590.8270201233,"t":1720321200}
+{"o":8485.7939757643,"h":8486.1505835692,"l":8315.3116292286,"c":8324.8210100632,"v":326284.9603330623,"t":1720324800}
+{"o":8324.8210100632,"h":8383.4685347315,"l":8271.9911215297,"c":8364.8825781999,"v":341075.614035044,"t":1720328400}
+{"o":8364.8825781999,"h":8420.176331795,"l":8338.6030887913,"c":8346.3031059859,"v":356715.5333780599,"t":1720332000}
+{"o":8346.3031059859,"h":8390.3913495413,"l":8237.3766699335,"c":8307.1107785949,"v":345617.2256957644,"t":1720335600}
+{"o":8307.1107785949,"h":8342.5969393746,"l":8284.5110863905,"c":8328.5786270642,"v":312079.3675601568,"t":1720339200}
+{"o":8328.5786270642,"h":8383.0976205188,"l":8309.3959984751,"c":8355.8329585597,"v":331883.3881618219,"t":1720342800}
+{"o":8355.8329585597,"h":8399.3383382152,"l":8312.9670062666,"c":8338.7736872053,"v":360811.9124219614,"t":1720346400}
+{"o":8338.7736872053,"h":8367.3273098669,"l":8310.9983291726,"c":8354.5203297892,"v":418191.6244116918,"t":1720350000}
+{"o":8354.5203297892,"h":8405.7363577696,"l":8282.366546658,"c":8340.240597096,"v":388291.9671680512,"t":1720353600}
+{"o":8340.240597096,"h":8342.511261327,"l":8147.9788998543,"c":8167.3796809341,"v":515776.5437616388,"t":1720357200}
+{"o":8167.3796809341,"h":8197.9896803026,"l":8093.596184012,"c":8178.8807049373,"v":534130.6551056954,"t":1720360800}
+{"o":8178.8807049373,"h":8243.3622809512,"l":8120.3866752408,"c":8183.7586399734,"v":475926.1817509703,"t":1720364400}
+{"o":8183.7586399734,"h":8279.5897731536,"l":8167.4775655422,"c":8255.2946165905,"v":435523.5580831851,"t":1720368000}
+{"o":8255.2946165905,"h":8291.7491818197,"l":8191.571295081,"c":8279.8469310681,"v":420614.3771912426,"t":1720371600}
+{"o":8279.8469310681,"h":8333.2098416803,"l":8230.4804739561,"c":8235.0338298606,"v":385852.7642268648,"t":1720375200}
+{"o":8235.0338298606,"h":8262.3640906036,"l":8186.7189940052,"c":8200.4557767865,"v":387539.7323783992,"t":1720378800}
+{"o":8200.4557767865,"h":8230.6326277391,"l":8147.8166233296,"c":8168.4739789874,"v":419226.2272878431,"t":1720382400}
+{"o":8168.4739789874,"h":8174.0237657425,"l":7944.4340369837,"c":8015.6471546947,"v":585211.0202853159,"t":1720386000}
+{"o":8015.6471546947,"h":8066.4649760071,"l":7908.4757722974,"c":7941.0728329264,"v":446431.4396798261,"t":1720389600}
+{"o":7941.0728329264,"h":7980.8492123053,"l":7790.5133073395,"c":7857.4350108132,"v":676291.2808796497,"t":1720393200}
+{"o":7857.4350108132,"h":7939.6877585372,"l":7686.8962334884,"c":7707.9836775908,"v":647867.0323615358,"t":1720396800}
+{"o":7707.9836775908,"h":7751.4267084922,"l":7470.8728483349,"c":7741.4574688399,"v":817420.7844663307,"t":1720400400}
+{"o":7741.4574688399,"h":7894.0456420871,"l":7675.5653500927,"c":7819.6461298223,"v":621088.0729438713,"t":1720404000}
+{"o":7819.6461298223,"h":7885.3778757825,"l":7769.0712367372,"c":7806.5618986762,"v":394218.3430524495,"t":1720407600}
+{"o":7806.5618986762,"h":7969.7356390168,"l":7757.1768356432,"c":7945.0758479463,"v":423557.4511331461,"t":1720411200}
+{"o":7945.0758479463,"h":7998.1774017036,"l":7876.2782766438,"c":7931.4976235686,"v":401463.6853669541,"t":1720414800}
+{"o":7931.4976235686,"h":7985.5139690445,"l":7884.291428212,"c":7916.8995979135,"v":398131.1415566601,"t":1720418400}
+{"o":7916.8995979135,"h":7936.8986160981,"l":7857.2463959176,"c":7919.9159873621,"v":402007.8592896141,"t":1720422000}
+{"o":7919.9159873621,"h":8393.3919914681,"l":7902.4457933974,"c":8388.2671556486,"v":824873.7987334527,"t":1720425600}
+{"o":8388.2671556486,"h":8460.0800789627,"l":8296.791509901,"c":8336.0813356144,"v":706988.9583203971,"t":1720429200}
+{"o":8336.0813356144,"h":8413.3686848717,"l":8231.2057731163,"c":8264.0817131021,"v":502339.3796130496,"t":1720432800}
+{"o":8264.0817131021,"h":8463.7504371513,"l":8259.0893551995,"c":8392.095569865,"v":498641.2902834364,"t":1720436400}
+{"o":8392.095569865,"h":8474.813536805,"l":8319.6132177146,"c":8387.5893584172,"v":480572.5239941087,"t":1720440000}
+{"o":8387.5893584172,"h":8442.6693309936,"l":8338.2548015573,"c":8398.175857078,"v":622486.2741010414,"t":1720443600}
+{"o":8398.175857078,"h":8449.0743998411,"l":7982.7449202349,"c":8256.1823920545,"v":991997.8577784733,"t":1720447200}
+{"o":8256.1823920545,"h":8370.1733496219,"l":8159.3686632031,"c":8199.0298640124,"v":738949.3877322805,"t":1720450800}
+{"o":8199.0298640124,"h":8273.7805161119,"l":8046.4323446755,"c":8152.6066261968,"v":747343.5709710331,"t":1720454400}
+{"o":8152.6066261968,"h":8226.2639932445,"l":8104.9715271322,"c":8178.5209742532,"v":709521.8340492779,"t":1720458000}
+{"o":8178.5209742532,"h":8247.6994784708,"l":8142.3631831067,"c":8229.5476002102,"v":533880.9908435933,"t":1720461600}
+{"o":8229.5476002102,"h":8270.031640121,"l":8190.680014829,"c":8258.5635380387,"v":436221.4556645715,"t":1720465200}
+{"o":8258.5635380387,"h":8380.9640428543,"l":8202.3025108522,"c":8277.0540890939,"v":532153.4309421378,"t":1720468800}
+{"o":8277.0540890939,"h":8423.2759098959,"l":8264.5634153201,"c":8363.9114729797,"v":596850.5561715915,"t":1720472400}
+{"o":8363.9114729797,"h":8422.1857219489,"l":8335.9499321507,"c":8376.7102755585,"v":449747.0395298139,"t":1720476000}
+{"o":8376.7102755585,"h":8389.3954272859,"l":8267.3562767571,"c":8352.3295808775,"v":547241.5604348236,"t":1720479600}
+{"o":8352.3295808775,"h":8352.3295808775,"l":8213.0899066274,"c":8250.5431152348,"v":785473.7281446257,"t":1720483200}
+{"o":8250.5431152348,"h":8427.386207563,"l":8177.9385415655,"c":8192.6691069563,"v":612206.0245988207,"t":1720486800}
+{"o":8192.6691069563,"h":8354.8155991768,"l":8148.5125333377,"c":8346.6407673686,"v":445698.1555007183,"t":1720490400}
+{"o":8346.6407673686,"h":8400.8730243807,"l":8271.6053397322,"c":8384.9319474959,"v":497467.4654108101,"t":1720494000}
+{"o":8384.9319474959,"h":8458.324360762,"l":8364.6065895417,"c":8406.6356113319,"v":460415.3720568548,"t":1720497600}
+{"o":8406.6356113319,"h":8454.9998668188,"l":8387.8702566306,"c":8450.5576479407,"v":454709.0468169341,"t":1720501200}
+{"o":8450.5576479407,"h":8560.7171609241,"l":8411.0044452741,"c":8520.9363056306,"v":492704.8244554839,"t":1720504800}
+{"o":8520.9363056306,"h":8558.8477265007,"l":8468.7462292936,"c":8483.9233540018,"v":425737.6000128931,"t":1720508400}
+{"o":8483.9233540018,"h":8608.2841951738,"l":8446.507855871,"c":8509.9956258102,"v":444273.6198395443,"t":1720512000}
+{"o":8509.9956258102,"h":8552.5782928221,"l":8459.9695758858,"c":8465.4259147862,"v":367393.1998626846,"t":1720515600}
+{"o":8465.4259147862,"h":8487.3217765012,"l":8408.5107576292,"c":8443.9297739773,"v":370325.7441854259,"t":1720519200}
+{"o":8443.9297739773,"h":8484.8322054508,"l":8376.8507681701,"c":8475.83850131,"v":404425.3610221427,"t":1720522800}
+{"o":8475.83850131,"h":8496.8390729905,"l":8409.9228900469,"c":8419.7751818669,"v":334338.2342936791,"t":1720526400}
+{"o":8419.7751818669,"h":8449.5852682659,"l":8341.1515832893,"c":8397.361673518,"v":557995.481824737,"t":1720530000}
+{"o":8397.361673518,"h":8533.9981232391,"l":8306.5133956876,"c":8308.917143629,"v":679936.7378977146,"t":1720533600}
+{"o":8308.917143629,"h":8397.9153594011,"l":8279.9925104136,"c":8391.7565058536,"v":533254.1306221337,"t":1720537200}
+{"o":8391.7565058536,"h":8516.4897615034,"l":8365.7253112253,"c":8516.4897615034,"v":530757.983969096,"t":1720540800}
+{"o":8516.4897615034,"h":8541.0488842343,"l":8417.559010192,"c":8444.8570088991,"v":481164.1867945208,"t":1720544400}
+{"o":8444.8570088991,"h":8556.1036284535,"l":8419.7389758499,"c":8515.2120832618,"v":567974.3287946231,"t":1720548000}
+{"o":8515.2120832618,"h":8519.9234132958,"l":8458.561303989,"c":8484.3752671437,"v":542218.5674688392,"t":1720551600}
+{"o":8484.3752671437,"h":8570.3779298102,"l":8475.9520843137,"c":8516.3253875302,"v":476530.965465136,"t":1720555200}
+{"o":8516.3253875302,"h":8559.6677660733,"l":8470.823609206,"c":8479.9137447457,"v":381465.2329936979,"t":1720558800}
+{"o":8479.9137447457,"h":8506.5806826669,"l":8414.1571729102,"c":8439.0086213677,"v":470411.85995593,"t":1720562400}
+{"o":8439.0086213677,"h":8478.2567726574,"l":8418.6877651835,"c":8442.146662836,"v":472602.0507699773,"t":1720566000}
+{"o":8442.146662836,"h":8445.7386796916,"l":8299.3325823005,"c":8306.6963759504,"v":462356.8191102295,"t":1720569600}
+{"o":8306.6963759504,"h":8401.2696661234,"l":8274.9892117167,"c":8371.7979610846,"v":419685.6430075396,"t":1720573200}
+{"o":8371.7979610846,"h":8427.3741188161,"l":8326.9682073654,"c":8418.4054308621,"v":373723.4798625031,"t":1720576800}
+{"o":8418.4054308621,"h":8468.7392884315,"l":8386.7183479946,"c":8462.4550874038,"v":341962.2014566052,"t":1720580400}
+{"o":8462.4550874038,"h":8696.1045693468,"l":8462.2346660098,"c":8672.7173312632,"v":544832.5979582431,"t":1720584000}
+{"o":8672.7173312632,"h":8725.0480296659,"l":8586.4898706089,"c":8602.5311469966,"v":442582.0085950073,"t":1720587600}
+{"o":8602.5311469966,"h":8659.5705964936,"l":8568.843231216,"c":8653.7216773881,"v":372923.6984087117,"t":1720591200}
+{"o":8653.7216773881,"h":8660.0247110046,"l":8551.5320363033,"c":8607.4481217905,"v":355798.8118433886,"t":1720594800}
+{"o":8607.4481217905,"h":8628.6893627096,"l":8558.0756926141,"c":8596.8248193146,"v":365962.2799747619,"t":1720598400}
+{"o":8596.8248193146,"h":8597.3804633158,"l":8501.0460044907,"c":8541.1236755398,"v":381445.2210711609,"t":1720602000}
+{"o":8541.1236755398,"h":8595.9883092706,"l":8519.9616041482,"c":8593.3564216135,"v":375954.5003533348,"t":1720605600}
+{"o":8593.3564216135,"h":8597.3631870551,"l":8497.3760406216,"c":8526.2380086086,"v":392707.6922739238,"t":1720609200}
+{"o":8526.2380086086,"h":8550.9396198497,"l":8398.1331007537,"c":8478.7877741013,"v":567411.42219001,"t":1720612800}
+{"o":8478.7877741013,"h":8534.4513324395,"l":8425.6491419965,"c":8469.5125177521,"v":612797.066012159,"t":1720616400}
+{"o":8469.5125177521,"h":8506.5001801615,"l":8367.0162749132,"c":8406.3088537822,"v":509692.2127064443,"t":1720620000}
+{"o":8406.3088537822,"h":8463.1474447708,"l":8358.0739079945,"c":8427.1078896759,"v":990190.0194930144,"t":1720623600}
+{"o":8427.1078896759,"h":8514.4406758586,"l":8411.5705181145,"c":8430.5118444632,"v":440997.2011981402,"t":1720627200}
+{"o":8430.5118444632,"h":8434.0588020166,"l":8378.3980867898,"c":8422.6693593454,"v":435190.6511650305,"t":1720630800}
+{"o":8422.6693593454,"h":8452.772457028,"l":8392.7028544076,"c":8411.37455088,"v":473433.9773272444,"t":1720634400}
+{"o":8411.37455088,"h":8443.2229489537,"l":8379.6764709917,"c":8423.1812038723,"v":485196.3964347927,"t":1720638000}
+{"o":8423.1812038723,"h":8451.6022557359,"l":8390.295877724,"c":8410.8627264601,"v":397301.6905068492,"t":1720641600}
+{"o":8410.8627264601,"h":8435.7455296971,"l":8373.1603886305,"c":8431.21535474,"v":362693.7914521456,"t":1720645200}
+{"o":8431.21535474,"h":8478.0247592939,"l":8425.8116195118,"c":8453.5038156788,"v":332447.2934655145,"t":1720648800}
+{"o":8453.5038156788,"h":8505.3988426405,"l":8434.6615345874,"c":8479.6366356829,"v":352858.4293778132,"t":1720652400}
+{"o":8479.6366356829,"h":8479.6366356829,"l":8381.2671534357,"c":8459.9165367711,"v":391169.531095761,"t":1720656000}
+{"o":8459.9165367711,"h":8542.3372697525,"l":8401.0759638378,"c":8525.7202820297,"v":422195.178548176,"t":1720659600}
+{"o":8525.7202820297,"h":8550.4678901615,"l":8461.3448940055,"c":8461.3448940055,"v":407606.4791829268,"t":1720663200}
+{"o":8461.3448940055,"h":8474.0504177164,"l":8310.2824439356,"c":8374.7879814488,"v":393164.1191655749,"t":1720666800}
+{"o":8374.7879814488,"h":8414.9026270679,"l":8360.6529603748,"c":8393.1060630795,"v":318101.339574535,"t":1720670400}
+{"o":8393.1060630795,"h":8438.5083983318,"l":8371.945185925,"c":8428.0926198311,"v":325019.9180183523,"t":1720674000}
+{"o":8428.0926198311,"h":8464.6824379835,"l":8409.1789651938,"c":8444.7523516316,"v":325150.3566616194,"t":1720677600}
+{"o":8444.7523516316,"h":8510.0989091404,"l":8425.0222208014,"c":8482.4467972322,"v":351514.791539403,"t":1720681200}
+{"o":8482.4467972322,"h":8535.1035796773,"l":8482.4467972322,"c":8505.5873288973,"v":387202.8200313373,"t":1720684800}
+{"o":8505.5873288973,"h":8534.9288415472,"l":8497.457129329,"c":8518.732992516,"v":344030.1387993866,"t":1720688400}
+{"o":8518.732992516,"h":8544.2948860082,"l":8485.9900033493,"c":8539.1016682984,"v":409439.959266478,"t":1720692000}
+{"o":8539.1016682984,"h":8597.1103652619,"l":8536.9965254332,"c":8576.6763296327,"v":350337.1897598565,"t":1720695600}
+{"o":8576.6763296327,"h":8710.213139886,"l":8542.8250798929,"c":8582.4271915082,"v":635060.9534071966,"t":1720699200}
+{"o":8582.4271915082,"h":8588.434766774,"l":8471.3038089071,"c":8500.508231577,"v":619479.49509898,"t":1720702800}
+{"o":8500.508231577,"h":8516.4398834238,"l":8360.6937715215,"c":8407.6974253935,"v":597295.5506251164,"t":1720706400}
+{"o":8407.6974253935,"h":8431.3525180434,"l":8202.0733984918,"c":8264.9092852506,"v":553304.5346460353,"t":1720710000}
+{"o":8264.9092852506,"h":8300.9715947505,"l":8201.3477738753,"c":8258.2638256168,"v":529238.5089145227,"t":1720713600}
+{"o":8258.2638256168,"h":8298.9574755208,"l":8195.4780051538,"c":8251.2546714763,"v":536011.4700606554,"t":1720717200}
+{"o":8251.2546714763,"h":8291.8297734736,"l":8232.8626929445,"c":8279.5045428304,"v":396003.4037139569,"t":1720720800}
+{"o":8279.5045428304,"h":8287.8154752562,"l":8138.5993594239,"c":8155.0935790071,"v":477045.2312580227,"t":1720724400}
+{"o":8155.0935790071,"h":8219.6721569691,"l":8100.2130395088,"c":8179.6650656332,"v":536673.9437157301,"t":1720728000}
+{"o":8179.6650656332,"h":8210.109709866,"l":8113.3019360359,"c":8160.0311646878,"v":434790.9870106383,"t":1720731600}
+{"o":8160.0311646878,"h":8188.5717888301,"l":8116.9761694455,"c":8166.6428353298,"v":395488.7135507265,"t":1720735200}
+{"o":8166.6428353298,"h":8180.0877130917,"l":8100.1693709754,"c":8104.0689807073,"v":394716.3377949732,"t":1720738800}
+{"o":8104.0689807073,"h":8187.0556325747,"l":8087.9939557643,"c":8110.5151600429,"v":417248.1711638613,"t":1720742400}
+{"o":8110.5151600429,"h":8145.5118833665,"l":7981.3105752339,"c":8137.4743624151,"v":522926.1087710114,"t":1720746000}
+{"o":8137.4743624151,"h":8250.4790853227,"l":8108.6697053924,"c":8242.6759469074,"v":351480.8502693304,"t":1720749600}
+{"o":8242.6759469074,"h":8242.6759469074,"l":8127.0233962811,"c":8151.9651654746,"v":403705.7232341668,"t":1720753200}
+{"o":8151.9651654746,"h":8171.6591604892,"l":8088.1954124629,"c":8127.4797417286,"v":374401.0234814097,"t":1720756800}
+{"o":8127.4797417286,"h":8133.521932643,"l":8066.1102179403,"c":8096.4520948036,"v":321856.5040246532,"t":1720760400}
+{"o":8096.4520948036,"h":8193.7112617975,"l":8086.5438664054,"c":8138.3997648505,"v":316270.2583974063,"t":1720764000}
+{"o":8138.3997648505,"h":8164.2295517432,"l":8035.7438427787,"c":8089.0131276442,"v":315978.1845642803,"t":1720767600}
+{"o":8089.0131276442,"h":8112.5121440365,"l":8060.2803613868,"c":8109.5563302886,"v":327596.2905157259,"t":1720771200}
+{"o":8109.5563302886,"h":8116.3443300726,"l":8019.0716638302,"c":8041.2245739065,"v":322207.3411233291,"t":1720774800}
+{"o":8041.2245739065,"h":8096.7952200771,"l":8002.6910873852,"c":8093.5509756397,"v":331511.694057518,"t":1720778400}
+{"o":8093.5509756397,"h":8112.5309541204,"l":8071.8857702817,"c":8100.6058368455,"v":292965.0005815951,"t":1720782000}
+{"o":8100.6058368455,"h":8206.2697830907,"l":8090.0531272181,"c":8168.2854402352,"v":442141.3095462506,"t":1720785600}
+{"o":8168.2854402352,"h":8316.9855316391,"l":8159.4481115966,"c":8285.8747007564,"v":481197.4168581703,"t":1720789200}
+{"o":8285.8747007564,"h":8310.55047962,"l":8223.8001310042,"c":8234.1302234926,"v":470151.2840310354,"t":1720792800}
+{"o":8234.1302234926,"h":8324.1705947764,"l":8230.1069950402,"c":8289.3964097424,"v":465314.62933915,"t":1720796400}
+{"o":8289.3964097424,"h":8326.9539505807,"l":8230.0012146053,"c":8266.9625022854,"v":373717.2056858873,"t":1720800000}
+{"o":8266.9625022854,"h":8310.7358609583,"l":8236.3774733057,"c":8298.5043579776,"v":405635.6352824556,"t":1720803600}
+{"o":8298.5043579776,"h":8395.4726921375,"l":8276.6271873972,"c":8356.4441062503,"v":557041.3578026282,"t":1720807200}
+{"o":8356.4441062503,"h":8369.7945840877,"l":8266.8911870528,"c":8273.3571074192,"v":501125.1766192276,"t":1720810800}
+{"o":8273.3571074192,"h":8280.4432510724,"l":8162.8735940094,"c":8245.7970156114,"v":417951.0372513678,"t":1720814400}
+{"o":8245.7970156114,"h":8259.9756517265,"l":8213.9355455837,"c":8254.9814387966,"v":367082.1758355548,"t":1720818000}
+{"o":8254.9814387966,"h":8289.7478700259,"l":8240.9593194864,"c":8289.7478700259,"v":289633.8642782128,"t":1720821600}
+{"o":8289.7478700259,"h":8333.0410318655,"l":8272.5992965025,"c":8327.4066505317,"v":298949.1145233408,"t":1720825200}
+{"o":8327.4066505317,"h":8331.8831030104,"l":8280.4441237921,"c":8304.6184335133,"v":332414.4468712399,"t":1720828800}
+{"o":8304.6184335133,"h":8354.7317236913,"l":8293.4841086118,"c":8305.8560099282,"v":300329.2566137347,"t":1720832400}
+{"o":8305.8560099282,"h":8311.9786770639,"l":8260.6929223777,"c":8305.5431674342,"v":242527.0318058105,"t":1720836000}
+{"o":8305.5431674342,"h":8321.3839128978,"l":8286.7953889786,"c":8290.1041766654,"v":265637.8598647113,"t":1720839600}
+{"o":8290.1041766654,"h":8297.1533711724,"l":8246.7206792091,"c":8253.6584166128,"v":283818.9223297379,"t":1720843200}
+{"o":8253.6584166128,"h":8314.9435664458,"l":8240.5850920744,"c":8314.9435664458,"v":294706.668061144,"t":1720846800}
+{"o":8314.9435664458,"h":8332.4947550878,"l":8286.7342209137,"c":8299.1464511339,"v":295041.9977639352,"t":1720850400}
+{"o":8299.1464511339,"h":8326.7382522455,"l":8281.0778955232,"c":8322.3966237755,"v":273923.7153595199,"t":1720854000}
+{"o":8322.3966237755,"h":8338.8387417318,"l":8272.5791989461,"c":8277.3026596796,"v":286257.8373889375,"t":1720857600}
+{"o":8277.3026596796,"h":8400.0887214726,"l":8268.8486921045,"c":8397.1876017053,"v":380345.4376556767,"t":1720861200}
+{"o":8397.1876017053,"h":8415.0368948309,"l":8315.8958270252,"c":8349.345475207,"v":385374.2685988417,"t":1720864800}
+{"o":8349.345475207,"h":8372.1045853566,"l":8323.7356419078,"c":8367.9933306608,"v":269786.4598555486,"t":1720868400}
+{"o":8367.9933306608,"h":8393.9767204829,"l":8343.7429613411,"c":8374.7363127908,"v":299162.3885087532,"t":1720872000}
+{"o":8374.7363127908,"h":8389.2893813469,"l":8341.2511416971,"c":8368.5181159523,"v":464531.6303176424,"t":1720875600}
+{"o":8368.5181159523,"h":8368.9981753471,"l":8316.6043020986,"c":8358.6680724485,"v":325851.882195506,"t":1720879200}
+{"o":8358.6680724485,"h":8392.0497323807,"l":8333.0216974235,"c":8385.4136858226,"v":323846.5193242672,"t":1720882800}
+{"o":8385.4136858226,"h":8410.8920395199,"l":8319.4532111274,"c":8339.9005522342,"v":432032.8840018091,"t":1720886400}
+{"o":8339.9005522342,"h":8353.2183850835,"l":8321.0069796848,"c":8341.9107053025,"v":446292.7465814211,"t":1720890000}
+{"o":8341.9107053025,"h":8355.7939917287,"l":8313.9156294166,"c":8324.8238586589,"v":308103.0410603503,"t":1720893600}
+{"o":8324.8238586589,"h":8359.8258061218,"l":8322.9682317723,"c":8351.0569864392,"v":362875.2773827398,"t":1720897200}
+{"o":8351.0569864392,"h":8373.1095705227,"l":8342.4758714326,"c":8349.2264510021,"v":404515.7710825208,"t":1720900800}
+{"o":8349.2264510021,"h":8375.3309058933,"l":8326.6418152747,"c":8375.281222221,"v":362562.204919482,"t":1720904400}
+{"o":8375.281222221,"h":8493.4684236085,"l":8309.0971980321,"c":8489.0264959701,"v":572550.981166507,"t":1720908000}
+{"o":8489.0264959701,"h":8582.7562926627,"l":8451.9350928824,"c":8476.8276213372,"v":715800.3092422398,"t":1720911600}
+{"o":8476.8276213372,"h":8670.5340309271,"l":8473.5651556304,"c":8656.8300478297,"v":522328.0621005843,"t":1720915200}
+{"o":8656.8300478297,"h":8672.5654732739,"l":8581.3677869735,"c":8657.3905304107,"v":527905.2273014511,"t":1720918800}
+{"o":8657.3905304107,"h":8673.8380900107,"l":8551.5719335259,"c":8581.6174056366,"v":430858.160191827,"t":1720922400}
+{"o":8581.6174056366,"h":8636.7572239234,"l":8578.1515722245,"c":8599.4957636265,"v":339775.6728077119,"t":1720926000}
+{"o":8599.4957636265,"h":8723.8028142344,"l":8593.2061574963,"c":8660.9459262981,"v":411323.2664318603,"t":1720929600}
+{"o":8660.9459262981,"h":8719.1799968235,"l":8614.2601876001,"c":8695.7363317607,"v":495864.0831183546,"t":1720933200}
+{"o":8695.7363317607,"h":8717.5833184782,"l":8624.4492289609,"c":8631.6560900083,"v":370328.4841020869,"t":1720936800}
+{"o":8631.6560900083,"h":8673.2121168767,"l":8620.3252864036,"c":8647.8043314705,"v":329082.6713437625,"t":1720940400}
+{"o":8647.8043314705,"h":8697.2198039409,"l":8647.8043314705,"c":8684.9222728056,"v":360828.8563256355,"t":1720944000}
+{"o":8684.9222728056,"h":8776.6702611536,"l":8664.5384081833,"c":8755.8295326129,"v":461242.1344625698,"t":1720947600}
+{"o":8755.8295326129,"h":8766.9214251721,"l":8662.6950289295,"c":8667.6961341015,"v":384872.8424852718,"t":1720951200}
+{"o":8667.6961341015,"h":8700.4613479942,"l":8647.2218307458,"c":8654.840803766,"v":428458.6770938764,"t":1720954800}
+{"o":8654.840803766,"h":8662.4754919743,"l":8584.260222828,"c":8598.6251010889,"v":379244.3762534572,"t":1720958400}
+{"o":8598.6251010889,"h":8649.4970133732,"l":8596.0928042087,"c":8627.1517686008,"v":459894.0211440224,"t":1720962000}
+{"o":8627.1517686008,"h":8668.1854602906,"l":8569.6107240381,"c":8659.4463496861,"v":465815.6961830557,"t":1720965600}
+{"o":8659.4463496861,"h":8724.7226086961,"l":8639.7127961576,"c":8714.1644188947,"v":549241.5869580362,"t":1720969200}
+{"o":8714.1644188947,"h":8717.6716796277,"l":8666.3671616033,"c":8689.5868603605,"v":438280.4650724581,"t":1720972800}
+{"o":8689.5868603605,"h":8698.036423068,"l":8643.0158227391,"c":8668.272607913,"v":432556.0489303783,"t":1720976400}
+{"o":8668.272607913,"h":8674.8803048232,"l":8648.9634111067,"c":8666.3244184431,"v":418842.5055538478,"t":1720980000}
+{"o":8666.3244184431,"h":8679.2524741109,"l":8640.088737413,"c":8676.6740494136,"v":324775.1506985594,"t":1720983600}
+{"o":8676.6740494136,"h":8740.5377144443,"l":8666.7243923066,"c":8698.5320668345,"v":336363.6731644846,"t":1720987200}
+{"o":8698.5320668345,"h":8855.5047611992,"l":8689.535377165,"c":8849.4864918909,"v":441389.8778969836,"t":1720990800}
+{"o":8849.4864918909,"h":8859.0480410361,"l":8758.6110669929,"c":8794.253868301,"v":462640.5336586063,"t":1720994400}
+{"o":8794.253868301,"h":8874.8771294443,"l":8783.9271826935,"c":8820.7176068227,"v":392919.3988252489,"t":1720998000}
+{"o":8820.7176068227,"h":9008.5821560481,"l":8782.4395069577,"c":8979.792904162,"v":465310.1628106236,"t":1721001600}
+{"o":8979.792904162,"h":9046.3307106023,"l":8948.7940222929,"c":9010.5720688963,"v":434481.4851178108,"t":1721005200}
+{"o":9010.5720688963,"h":9084.9114178845,"l":8990.8214531021,"c":9074.7496992187,"v":408511.5220850468,"t":1721008800}
+{"o":9074.7496992187,"h":9083.8508347798,"l":9009.5174900471,"c":9047.8941984189,"v":370775.0310991541,"t":1721012400}
+{"o":9047.8941984189,"h":9083.0164598493,"l":9001.6368195688,"c":9076.6016932537,"v":376714.109688707,"t":1721016000}
+{"o":9076.6016932537,"h":9092.922886108,"l":9048.9679420991,"c":9079.0752006208,"v":376021.7480286981,"t":1721019600}
+{"o":9079.0752006208,"h":9187.6125283547,"l":9063.386950727,"c":9145.6837334139,"v":411817.8562263376,"t":1721023200}
+{"o":9145.6837334139,"h":9206.6278275289,"l":9141.1850369818,"c":9156.056925783,"v":453053.6004221408,"t":1721026800}
+{"o":9156.056925783,"h":9204.5686452651,"l":9114.2163014113,"c":9127.615100789,"v":444879.5811994719,"t":1721030400}
+{"o":9127.615100789,"h":9134.9705768271,"l":9078.741999543,"c":9094.1979292835,"v":428029.5914127058,"t":1721034000}
+{"o":9094.1979292835,"h":9114.3488646898,"l":9037.4916929307,"c":9042.5766479108,"v":367758.8712913395,"t":1721037600}
+{"o":9042.5766479108,"h":9082.9615949464,"l":9021.8604406303,"c":9058.2444071403,"v":362046.676669135,"t":1721041200}
+{"o":9244.6914370879,"h":9367.7926822495,"l":9218.3884820962,"c":9244.6914370879,"v":312494.312934056,"t":1713844800}
+{"o":9244.6914370879,"h":9333.6405573871,"l":9229.9423076803,"c":9298.5752927429,"v":303817.8751868127,"t":1713848400}
+{"o":9298.5752927429,"h":9325.9071834177,"l":9192.3110481905,"c":9222.9371270034,"v":296381.3269971265,"t":1713852000}
+{"o":9222.9371270034,"h":9247.4041831188,"l":9137.1659016471,"c":9176.4652139145,"v":303877.0058149913,"t":1713855600}
+{"o":9176.4652139145,"h":9239.4229607281,"l":9142.2634543315,"c":9216.7613777134,"v":322383.9291908531,"t":1713859200}
+{"o":9216.7613777134,"h":9237.2339949152,"l":9161.4595721834,"c":9187.3100779703,"v":280708.8859274877,"t":1713862800}
+{"o":9187.3100779703,"h":9290.460210318,"l":9161.7124995241,"c":9261.647167458,"v":258907.2087385372,"t":1713866400}
+{"o":9261.647167458,"h":9274.8587095826,"l":9163.626678689,"c":9205.5049036253,"v":323953.2565861609,"t":1713870000}
+{"o":9205.5049036253,"h":9254.0934982191,"l":9175.4212278016,"c":9239.3099177382,"v":396729.3899757725,"t":1713873600}
+{"o":9239.3099177382,"h":9343.9666705151,"l":9184.2890154796,"c":9327.6472951324,"v":476516.7865815518,"t":1713877200}
+{"o":9327.6472951324,"h":9465.9248602056,"l":9291.1125804427,"c":9457.0488283311,"v":585741.3756162369,"t":1713880800}
+{"o":9457.0488283311,"h":9541.3128105647,"l":9399.0579679179,"c":9427.0166946544,"v":617954.0017064428,"t":1713884400}
+{"o":9427.0166946544,"h":9517.7615383567,"l":9396.171532835,"c":9442.441299406,"v":506651.2275872825,"t":1713888000}
+{"o":9442.441299406,"h":9591.1346123674,"l":9406.1221840099,"c":9508.6314617683,"v":480988.5096347627,"t":1713891600}
+{"o":9508.6314617683,"h":9541.7404814641,"l":9430.5270384904,"c":9501.0686207476,"v":491372.108402933,"t":1713895200}
+{"o":9501.0686207476,"h":9511.1045879458,"l":9386.0185049853,"c":9404.9735274395,"v":416885.9413217828,"t":1713898800}
+{"o":9404.9735274395,"h":9422.6933772191,"l":9292.41915978,"c":9343.8457854306,"v":460593.1176486678,"t":1713902400}
+{"o":9343.8457854306,"h":9393.8395666044,"l":9292.7408023075,"c":9330.9504932082,"v":438468.0286518475,"t":1713906000}
+{"o":9330.9504932082,"h":9365.7523712825,"l":9261.5281488969,"c":9275.3830049414,"v":398545.2136766309,"t":1713909600}
+{"o":9275.3830049414,"h":9283.6598860771,"l":9227.2606749085,"c":9241.0226121811,"v":406244.8048252595,"t":1713913200}
+{"o":9241.0226121811,"h":9426.8810675477,"l":9221.114148156,"c":9351.9338147645,"v":526095.0701839073,"t":1713916800}
+{"o":9351.9338147645,"h":9493.0420204766,"l":9351.3816667953,"c":9430.6653741848,"v":490782.1074015835,"t":1713920400}
+{"o":9430.6653741848,"h":9449.9372425087,"l":9273.0607346625,"c":9308.5189968765,"v":457677.3506804805,"t":1713924000}
+{"o":9308.5189968765,"h":9396.7091563545,"l":9299.4663669067,"c":9354.2125706654,"v":336570.1220860186,"t":1713927600}
+{"o":9354.2125706654,"h":9515.2957300372,"l":9313.7506470977,"c":9500.628958775,"v":460904.5101160894,"t":1713931200}
+{"o":9500.628958775,"h":9544.1921575717,"l":9417.2514035932,"c":9438.6194483377,"v":421063.5804620817,"t":1713934800}
+{"o":9438.6194483377,"h":9489.1213644931,"l":9376.7452819544,"c":9446.2415121869,"v":420826.1191206517,"t":1713938400}
+{"o":9446.2415121869,"h":9489.2443169089,"l":9411.2719676377,"c":9428.8732844738,"v":319011.4462304103,"t":1713942000}
+{"o":9428.8732844738,"h":9459.5881921361,"l":9361.3261222122,"c":9390.5527660301,"v":333355.503423795,"t":1713945600}
+{"o":9390.5527660301,"h":9405.2117361446,"l":9340.7709765149,"c":9390.8567408538,"v":316451.4349914287,"t":1713949200}
+{"o":9390.8567408538,"h":9442.3935913645,"l":9359.4936339523,"c":9415.8503676702,"v":318655.7516947863,"t":1713952800}
+{"o":9415.8503676702,"h":9525.5777680019,"l":9384.1791867774,"c":9511.1901981405,"v":364146.7355393234,"t":1713956400}
+{"o":9511.1901981405,"h":9540.3059365022,"l":9458.5338841838,"c":9468.939896076,"v":430625.1810833051,"t":1713960000}
+{"o":9468.939896076,"h":9477.2776332774,"l":9300.7328458504,"c":9361.8351892437,"v":563572.8668081305,"t":1713963600}
+{"o":9361.8351892437,"h":9405.6612926589,"l":9106.0594452137,"c":9262.7438568837,"v":1004725.7168313626,"t":1713967200}
+{"o":9262.7438568837,"h":9278.3285511666,"l":8969.0804808136,"c":9037.4192514593,"v":1136277.3825815651,"t":1713970800}
+{"o":9037.4192514593,"h":9117.4450776452,"l":8981.271480682,"c":9055.8845922124,"v":769359.9068212159,"t":1713974400}
+{"o":9055.8845922124,"h":9191.4357054764,"l":9022.8725850176,"c":9091.2474133397,"v":475847.4839599354,"t":1713978000}
+{"o":9091.2474133397,"h":9104.6481031386,"l":8832.5328299162,"c":8867.4931803081,"v":505428.1113198026,"t":1713981600}
+{"o":8867.4931803081,"h":9027.9115344958,"l":8800.8002748123,"c":8942.174071144,"v":633056.3788631925,"t":1713985200}
+{"o":8942.174071144,"h":8981.5151052678,"l":8849.1827107498,"c":8887.3986687281,"v":506150.505276756,"t":1713988800}
+{"o":8887.3986687281,"h":8963.7671478424,"l":8842.5452560797,"c":8946.5598182473,"v":387584.2394433666,"t":1713992400}
+{"o":8946.5598182473,"h":8952.5681511093,"l":8744.3822133779,"c":8769.3253382972,"v":420466.6403721416,"t":1713996000}
+{"o":8769.3253382972,"h":8844.1469367539,"l":8647.0210349058,"c":8825.4309115586,"v":462187.7717592983,"t":1713999600}
+{"o":8825.4309115586,"h":8930.6179970876,"l":8797.6247999117,"c":8869.8648976949,"v":378589.2958672276,"t":1714003200}
+{"o":8869.8648976949,"h":8912.0069501619,"l":8701.4971912226,"c":8714.5641324364,"v":379071.507693904,"t":1714006800}
+{"o":8714.5641324364,"h":8789.3206887486,"l":8641.1015305714,"c":8746.3582588014,"v":453017.1136738055,"t":1714010400}
+{"o":8746.3582588014,"h":8787.2562847202,"l":8681.9372147242,"c":8708.7391428935,"v":362264.702956559,"t":1714014000}
+{"o":8708.7391428935,"h":8818.112014775,"l":8640.8214295794,"c":8794.6616001103,"v":404874.5926807419,"t":1714017600}
+{"o":8794.6616001103,"h":8860.2491322822,"l":8723.7789336681,"c":8823.711940547,"v":279489.8600690853,"t":1714021200}
+{"o":8823.711940547,"h":8906.6065111131,"l":8776.8573817559,"c":8797.8149446438,"v":413892.7040117689,"t":1714024800}
+{"o":8797.8149446438,"h":8829.7581873539,"l":8691.471689844,"c":8728.8505052311,"v":325000.8465470226,"t":1714028400}
+{"o":8728.8505052311,"h":8825.1947650557,"l":8618.5951618393,"c":8738.8857271641,"v":425060.7182032147,"t":1714032000}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":665.73848068,"t":1714035600}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":2447.95304219,"t":1714039200}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":171.859,"t":1714042800}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":74.52993797,"t":1714046400}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":262.22210971,"t":1714050000}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":1669.74291287,"t":1714053600}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":3508.34360905,"t":1714057200}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":6777.88136956,"t":1714060800}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":2181.2279191,"t":1714064400}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":1655.85208545,"t":1714068000}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":1659.65234731,"t":1714071600}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":217.15416673,"t":1714075200}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":233.06978683,"t":1714078800}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":447.04928276,"t":1714082400}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":716.83600989,"t":1714086000}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":1205.29920082,"t":1714089600}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8738.8857271641,"c":8738.8857271641,"v":1174.78379187,"t":1714093200}
+{"o":8738.8857271641,"h":8738.8857271641,"l":8568.4143725469,"c":8611.5186412682,"v":452255.5834153345,"t":1714096800}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":418.095,"t":1714100400}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":1690.75937688,"t":1714104000}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":1086.39466154,"t":1714107600}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":678.34592356,"t":1714111200}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":13.793,"t":1714114800}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":77.15086808,"t":1714118400}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":185.25484706,"t":1714122000}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8611.5186412682,"c":8611.5186412682,"v":470.8311996,"t":1714125600}
+{"o":8611.5186412682,"h":8611.5186412682,"l":8494.9987715837,"c":8545.2451507371,"v":340611.0052128735,"t":1714129200}
+{"o":8545.2451507371,"h":8614.7336976815,"l":8492.7665547424,"c":8536.5674533791,"v":438262.8032520072,"t":1714132800}
+{"o":8536.5674533791,"h":8634.7459451103,"l":8425.2335961207,"c":8617.534541649,"v":576375.4525478893,"t":1714136400}
+{"o":8617.534541649,"h":8737.5052985178,"l":8527.8829362237,"c":8561.6686614049,"v":569649.1008184903,"t":1714140000}
+{"o":8561.6686614049,"h":8593.534957575,"l":8475.0796197781,"c":8514.9325094578,"v":594310.6037655679,"t":1714143600}
+{"o":8514.9325094578,"h":8553.7960636604,"l":8459.4233454144,"c":8483.9874120349,"v":434653.4695280562,"t":1714147200}
+{"o":8483.9874120349,"h":8576.5145084398,"l":8478.7441266093,"c":8559.0568571125,"v":435413.1123550754,"t":1714150800}
+{"o":8559.0568571125,"h":8603.524549094,"l":8539.8515434139,"c":8602.0574427954,"v":421301.774528067,"t":1714154400}
+{"o":8602.0574427954,"h":8609.9737033494,"l":8530.1606287705,"c":8530.1606287705,"v":453770.3413724577,"t":1714158000}
+{"o":8530.1606287705,"h":8585.1020057329,"l":8501.7147306473,"c":8525.6363160416,"v":368064.5762290676,"t":1714161600}
+{"o":8525.6363160416,"h":8551.8179848756,"l":8452.1806292476,"c":8509.7098653697,"v":314123.253472189,"t":1714165200}
+{"o":8509.7098653697,"h":8518.5660888794,"l":8278.4627451295,"c":8309.160474804,"v":494991.9559694025,"t":1714168800}
+{"o":8309.160474804,"h":8353.7951825873,"l":8236.3300183133,"c":8304.1813750434,"v":510505.9718557947,"t":1714172400}
+{"o":8304.1813750434,"h":8364.3008401638,"l":8129.0997829717,"c":8214.4583522468,"v":605685.5022972911,"t":1714176000}
+{"o":8214.4583522468,"h":8222.293499952,"l":7886.783844465,"c":8060.6154995045,"v":744190.4751847814,"t":1714179600}
+{"o":8060.6154995045,"h":8181.9709434819,"l":8035.0981345395,"c":8082.8077853904,"v":392756.7406295208,"t":1714183200}
+{"o":8082.8077853904,"h":8174.0674959459,"l":8061.8651826929,"c":8139.753874494,"v":336185.0636766378,"t":1714186800}
+{"o":8139.753874494,"h":8195.5909165219,"l":8130.2545135311,"c":8179.4285187665,"v":326872.6043652624,"t":1714190400}
+{"o":8179.4285187665,"h":8189.0229923907,"l":8091.5578421116,"c":8127.8287814561,"v":318895.662309933,"t":1714194000}
+{"o":8127.8287814561,"h":8173.4969025199,"l":8082.9776525623,"c":8120.9809591551,"v":329788.5434155059,"t":1714197600}
+{"o":8120.9809591551,"h":8177.5951743232,"l":8111.0830311383,"c":8125.8990784983,"v":312621.274179651,"t":1714201200}
+{"o":8125.8990784983,"h":8166.0626963391,"l":8095.1536109405,"c":8115.5514528694,"v":258878.6520508506,"t":1714204800}
+{"o":8115.5514528694,"h":8161.3105203412,"l":8094.0190798366,"c":8120.2577586502,"v":277969.9515292651,"t":1714208400}
+{"o":8120.2577586502,"h":8142.9404502582,"l":8082.5639774233,"c":8098.2575048721,"v":317583.2038286683,"t":1714212000}
+{"o":8098.2575048721,"h":8149.6086910496,"l":8060.2738188812,"c":8111.4131171112,"v":381328.1072204228,"t":1714215600}
+{"o":8111.4131171112,"h":8220.4862067786,"l":8097.2664792218,"c":8194.5083710835,"v":378500.8642235592,"t":1714219200}
+{"o":8194.5083710835,"h":8355.6245770466,"l":8172.9268664703,"c":8288.3924475376,"v":357359.1147229908,"t":1714222800}
+{"o":8288.3924475376,"h":8346.4729566077,"l":8222.2002884026,"c":8248.7744656677,"v":387405.6586316804,"t":1714226400}
+{"o":8248.7744656677,"h":8288.5572679637,"l":8189.1468750459,"c":8214.5883356671,"v":385743.1454861152,"t":1714230000}
+{"o":8214.5883356671,"h":8283.1904249407,"l":8203.813880068,"c":8251.0352383312,"v":359237.9800427768,"t":1714233600}
+{"o":8251.0352383312,"h":8500.6170597517,"l":8229.7086605869,"c":8454.301982413,"v":414380.7433281915,"t":1714237200}
+{"o":8454.301982413,"h":8507.0761910015,"l":8333.1126813459,"c":8432.0603074689,"v":464663.1133755957,"t":1714240800}
+{"o":8432.0603074689,"h":8496.5816239039,"l":8402.1559970945,"c":8491.5843334469,"v":281596.9824545392,"t":1714244400}
+{"o":8491.5843334469,"h":8545.5852210632,"l":8407.8131318184,"c":8427.6875893654,"v":286589.8120949581,"t":1714248000}
+{"o":8427.6875893654,"h":8445.9508605237,"l":8353.9705543503,"c":8387.2169687471,"v":272753.0021636431,"t":1714251600}
+{"o":8387.2169687471,"h":8413.512343397,"l":8353.5857811614,"c":8392.6222887317,"v":274631.3346573066,"t":1714255200}
+{"o":8392.6222887317,"h":8472.1593279201,"l":8391.1838111651,"c":8436.9361412551,"v":274606.6785503349,"t":1714258800}
+{"o":8436.9361412551,"h":8487.7655997164,"l":8401.2086327688,"c":8469.766793755,"v":300582.8197680037,"t":1714262400}
+{"o":8469.766793755,"h":8556.6630357305,"l":8437.7061692944,"c":8543.2398112853,"v":279750.1570697902,"t":1714266000}
+{"o":8543.2398112853,"h":8748.7692175312,"l":8506.9468794325,"c":8599.0398976456,"v":398804.5536049353,"t":1714269600}
+{"o":8599.0398976456,"h":8642.642734606,"l":8547.3663429689,"c":8583.3099660856,"v":345876.0019544784,"t":1714273200}
+{"o":8583.3099660856,"h":8597.2129441194,"l":8501.6058671821,"c":8535.7073029741,"v":252095.5638791799,"t":1714276800}
+{"o":8535.7073029741,"h":8619.4512156116,"l":8497.7241265482,"c":8565.8248959726,"v":367254.5635347785,"t":1714280400}
+{"o":8565.8248959726,"h":8598.6779459891,"l":8533.3338598381,"c":8587.0680485396,"v":255921.8368350926,"t":1714284000}
+{"o":8587.0680485396,"h":8623.3659459105,"l":8552.3289979935,"c":8566.3391008179,"v":272546.2955430678,"t":1714287600}
+{"o":8566.3391008179,"h":8598.8538078014,"l":8492.3280558524,"c":8513.1317706634,"v":297465.8628070836,"t":1714291200}
+{"o":8513.1317706634,"h":8551.9037314107,"l":8477.6201416835,"c":8497.6123159629,"v":402124.7165408551,"t":1714294800}
+{"o":8497.6123159629,"h":8518.6231290111,"l":8433.8865433704,"c":8491.8189289607,"v":291145.2062770055,"t":1714298400}
+{"o":8491.8189289607,"h":8505.4974766762,"l":8409.1468410267,"c":8428.3724457285,"v":273191.3334072767,"t":1714302000}
+{"o":8428.3724457285,"h":8470.7047688121,"l":8413.1095765504,"c":8459.7449136105,"v":262821.7095021085,"t":1714305600}
+{"o":8459.7449136105,"h":8531.4956204149,"l":8430.8715577225,"c":8512.0293029157,"v":300278.1869500582,"t":1714309200}
+{"o":8512.0293029157,"h":8518.3692055559,"l":8454.5267481294,"c":8484.2236501052,"v":376358.4587155574,"t":1714312800}
+{"o":8484.2236501052,"h":8514.6739934527,"l":8461.3461431956,"c":8472.4056366606,"v":372263.411560921,"t":1714316400}
+{"o":8472.4056366606,"h":8529.2207796704,"l":8463.2202880212,"c":8501.3497087865,"v":372747.3835572156,"t":1714320000}
+{"o":8501.3497087865,"h":8538.7515073456,"l":8477.4023456196,"c":8536.3293457123,"v":303296.5760293212,"t":1714323600}
+{"o":8536.3293457123,"h":8593.414824126,"l":8503.8233089221,"c":8584.0996522058,"v":332936.3721642818,"t":1714327200}
+{"o":8584.0996522058,"h":8593.1903838255,"l":8480.1160153897,"c":8487.775690255,"v":319572.4789362359,"t":1714330800}
+{"o":8487.775690255,"h":8500.5975846504,"l":8415.0373410558,"c":8463.6290684856,"v":286141.0907265401,"t":1714334400}
+{"o":8463.6290684856,"h":8481.8420852165,"l":8427.3843685273,"c":8435.1221314506,"v":294781.772918627,"t":1714338000}
+{"o":8435.1221314506,"h":8458.4620706358,"l":8256.6626615397,"c":8300.4211590967,"v":395504.5120243416,"t":1714341600}
+{"o":8300.4211590967,"h":8300.6940799973,"l":8179.0757796303,"c":8237.9487645854,"v":382845.261557417,"t":1714345200}
+{"o":8237.9487645854,"h":8293.2711883769,"l":8204.2485415278,"c":8261.6070331722,"v":380763.1814453778,"t":1714348800}
+{"o":8261.6070331722,"h":8297.5163842066,"l":8215.045944802,"c":8275.0887973016,"v":644008.3897865817,"t":1714352400}
+{"o":8275.0887973016,"h":8288.283359096,"l":8111.1689661201,"c":8141.5268650925,"v":597445.8894483106,"t":1714356000}
+{"o":8141.5268650925,"h":8158.4199518916,"l":8043.9138336924,"c":8059.2756448513,"v":453091.7031476182,"t":1714359600}
+{"o":8059.2756448513,"h":8151.8445190191,"l":8024.5970883292,"c":8130.6413911788,"v":455186.9658860646,"t":1714363200}
+{"o":8130.6413911788,"h":8170.4446624546,"l":8088.2966333587,"c":8162.2572470452,"v":302352.9050135968,"t":1714366800}
+{"o":8162.2572470452,"h":8165.7799611363,"l":8007.0361804106,"c":8056.6450646667,"v":393077.4908745327,"t":1714370400}
+{"o":8056.6450646667,"h":8083.9826304201,"l":8023.7628108639,"c":8056.9720604428,"v":361949.6821025995,"t":1714374000}
+{"o":8056.9720604428,"h":8075.3750578485,"l":7984.2171362223,"c":8052.5106058245,"v":304389.8497314777,"t":1714377600}
+{"o":8052.5106058245,"h":8124.5499975328,"l":8030.8921354728,"c":8092.3735183871,"v":334569.522230992,"t":1714381200}
+{"o":8092.3735183871,"h":8164.7746159937,"l":8044.2380741459,"c":8076.5192637301,"v":328788.5810724763,"t":1714384800}
+{"o":8076.5192637301,"h":8091.9373916426,"l":8015.7510934631,"c":8041.4902574259,"v":286950.1948648567,"t":1714388400}
+{"o":8041.4902574259,"h":8120.8059182628,"l":7995.229754964,"c":8117.9886066662,"v":457369.5747427269,"t":1714392000}
+{"o":8117.9886066662,"h":8160.8465779563,"l":8004.6302775108,"c":8047.5025612744,"v":513259.7194112206,"t":1714395600}
+{"o":8047.5025612744,"h":8205.9635068953,"l":8023.4409420359,"c":8160.7776312611,"v":497136.6791033817,"t":1714399200}
+{"o":8160.7776312611,"h":8190.2570949777,"l":8099.2214997007,"c":8153.1037188228,"v":446407.7569362079,"t":1714402800}
+{"o":8153.1037188228,"h":8161.9501237114,"l":7962.3693437318,"c":7982.8155748176,"v":490046.4534163657,"t":1714406400}
+{"o":7982.8155748176,"h":8120.3585740058,"l":7966.335358895,"c":8065.450392791,"v":595970.7321497663,"t":1714410000}
+{"o":8065.450392791,"h":8070.388588836,"l":7977.2117286588,"c":8029.7036808415,"v":478968.2079593412,"t":1714413600}
+{"o":8029.7036808415,"h":8081.0378541678,"l":7974.4704247394,"c":8056.1263748502,"v":572484.7093818618,"t":1714417200}
+{"o":8056.1263748502,"h":8102.1215558881,"l":8019.953241361,"c":8056.278208793,"v":517192.0741816509,"t":1714420800}
+{"o":8056.278208793,"h":8080.6366489869,"l":7998.536913206,"c":8055.3110178895,"v":354155.9336593276,"t":1714424400}
+{"o":8055.3110178895,"h":8242.9618329716,"l":8042.0542611323,"c":8214.0684762659,"v":449871.6879492207,"t":1714428000}
+{"o":8214.0684762659,"h":8283.2887295399,"l":8152.3083280137,"c":8225.0397116496,"v":437751.9426758788,"t":1714431600}
+{"o":8225.0397116496,"h":8348.7782322805,"l":8172.3052879648,"c":8306.9336760994,"v":385113.5966737455,"t":1714435200}
+{"o":8306.9336760994,"h":8319.0803676372,"l":8149.7721582197,"c":8152.1534947921,"v":381507.5867226537,"t":1714438800}
+{"o":8152.1534947921,"h":8219.0583530565,"l":8055.6160831405,"c":8192.5074844056,"v":396335.0385047022,"t":1714442400}
+{"o":8192.5074844056,"h":8207.3141512635,"l":8131.0629242826,"c":8148.6101291164,"v":301795.0991259447,"t":1714446000}
+{"o":8148.6101291164,"h":8173.0080793647,"l":8036.566426077,"c":8097.5902895085,"v":357258.1511969378,"t":1714449600}
+{"o":8097.5902895085,"h":8122.6571248321,"l":8026.2546759968,"c":8077.4316384948,"v":325608.0789964203,"t":1714453200}
+{"o":8077.4316384948,"h":8139.500502857,"l":8040.1026716241,"c":8110.1468427064,"v":323616.2552957647,"t":1714456800}
+{"o":8110.1468427064,"h":8130.6677715035,"l":8058.9215289837,"c":8061.2201549785,"v":248334.658436988,"t":1714460400}
+{"o":8061.2201549785,"h":8092.8034402486,"l":7774.4232895768,"c":7814.6068592179,"v":507783.0729834293,"t":1714464000}
+{"o":7814.6068592179,"h":7862.357467051,"l":7647.2607874051,"c":7766.5015968973,"v":473558.9076866484,"t":1714467600}
+{"o":7766.5015968973,"h":7804.3830995066,"l":7726.6828382347,"c":7764.9691847038,"v":328058.0427095221,"t":1714471200}
+{"o":7764.9691847038,"h":7765.9950732264,"l":7652.3214213353,"c":7685.8350671611,"v":445482.5220257145,"t":1714474800}
+{"o":7685.8350671611,"h":7720.6182984079,"l":7569.1433445205,"c":7701.183790315,"v":667878.3396691757,"t":1714478400}
+{"o":7701.183790315,"h":7730.1328373113,"l":7596.5507478575,"c":7619.0248129351,"v":467761.0436535918,"t":1714482000}
+{"o":7619.0248129351,"h":7780.3043069341,"l":7603.1708889046,"c":7688.4033274048,"v":628858.4280888336,"t":1714485600}
+{"o":7688.4033274048,"h":7732.1067062858,"l":7560.0788511923,"c":7625.7480633632,"v":580269.6728603654,"t":1714489200}
+{"o":7625.7480633632,"h":7625.7480633632,"l":7346.4336861051,"c":7494.8547700471,"v":1029596.1656846628,"t":1714492800}
+{"o":7494.8547700471,"h":7518.6291514872,"l":7382.968115312,"c":7440.1595187152,"v":636035.0581685108,"t":1714496400}
+{"o":7440.1595187152,"h":7478.9028229012,"l":7365.6882896018,"c":7409.3516558382,"v":490479.2996370691,"t":1714500000}
+{"o":7409.3516558382,"h":7450.0167613135,"l":7229.9472051728,"c":7330.4800692221,"v":720410.58378526,"t":1714503600}
+{"o":7330.4800692221,"h":7514.3104765265,"l":7326.1751701957,"c":7453.3042076209,"v":657063.4898960931,"t":1714507200}
+{"o":7453.3042076209,"h":7549.1944584058,"l":7449.3153729493,"c":7498.4488645071,"v":482561.6628578014,"t":1714510800}
+{"o":7498.4488645071,"h":7684.538610151,"l":7492.8149339199,"c":7600.2362952714,"v":621147.2488417669,"t":1714514400}
+{"o":7600.2362952714,"h":7628.3856253214,"l":7534.7513214017,"c":7562.3865894286,"v":349260.032948036,"t":1714518000}
+{"o":7562.3865894286,"h":7597.7777115064,"l":7432.3226305052,"c":7465.3640554583,"v":432269.3632505155,"t":1714521600}
+{"o":7465.3640554583,"h":7606.9459793026,"l":7423.1666773042,"c":7571.8215114229,"v":434266.353616241,"t":1714525200}
+{"o":7571.8215114229,"h":7590.744349268,"l":7387.9389682128,"c":7464.7740275054,"v":486073.5629045302,"t":1714528800}
+{"o":7464.7740275054,"h":7553.1832360319,"l":7439.3278982486,"c":7528.6132284288,"v":375906.6625523931,"t":1714532400}
+{"o":7528.6132284288,"h":7573.1998263389,"l":7497.8358752742,"c":7511.4135746673,"v":324998.772212273,"t":1714536000}
+{"o":7511.4135746673,"h":7556.288630681,"l":7438.589733157,"c":7464.1746617751,"v":328234.3625485898,"t":1714539600}
+{"o":7464.1746617751,"h":7486.4524576012,"l":7309.8765104306,"c":7331.9790967809,"v":421240.1010215094,"t":1714543200}
+{"o":7331.9790967809,"h":7365.2206223918,"l":6930.3715610722,"c":7190.9832804965,"v":983470.1183329273,"t":1714546800}
+{"o":7190.9832804965,"h":7242.8453340705,"l":7086.6335788294,"c":7223.5016620359,"v":725566.9272893058,"t":1714550400}
+{"o":7223.5016620359,"h":7312.1602847861,"l":7192.296351179,"c":7202.2912004095,"v":455152.3464369313,"t":1714554000}
+{"o":7202.2912004095,"h":7277.9638005615,"l":7175.7743079499,"c":7259.2785227593,"v":444386.1205916345,"t":1714557600}
+{"o":7259.2785227593,"h":7341.7556164364,"l":7234.8486616747,"c":7333.3931689184,"v":335281.9938560175,"t":1714561200}
+{"o":7333.3931689184,"h":7454.3664555086,"l":7303.2869036471,"c":7385.6567116213,"v":510327.0037853391,"t":1714564800}
+{"o":7385.6567116213,"h":7404.9454105874,"l":7279.9087160207,"c":7359.1115058262,"v":559922.8361344911,"t":1714568400}
+{"o":7359.1115058262,"h":7399.9524380506,"l":7291.2278659574,"c":7362.2122812923,"v":430918.8415553063,"t":1714572000}
+{"o":7362.2122812923,"h":7369.8527184384,"l":7243.5506825036,"c":7357.4693149011,"v":630362.1780539193,"t":1714575600}
+{"o":7357.4693149011,"h":7554.8920500085,"l":7314.5592825502,"c":7425.6341016187,"v":572640.8806812873,"t":1714579200}
+{"o":7425.6341016187,"h":7615.9391646897,"l":7383.1274689922,"c":7566.4546304287,"v":661795.3418421536,"t":1714582800}
+{"o":7566.4546304287,"h":8113.0072363684,"l":7543.1518805468,"c":7991.8420923647,"v":1300273.8489589174,"t":1714586400}
+{"o":7991.8420923647,"h":8076.1724405333,"l":7679.3311356048,"c":7739.6807559638,"v":1147248.8543419212,"t":1714590000}
+{"o":7739.6807559638,"h":7947.5560272867,"l":7684.6803959082,"c":7865.5279127563,"v":1104464.2292049474,"t":1714593600}
+{"o":7865.5279127563,"h":8026.5629254154,"l":7814.5432660703,"c":7954.7942010681,"v":573636.1810881272,"t":1714597200}
+{"o":7954.7942010681,"h":8023.5387689657,"l":7908.0472242378,"c":7954.6158513553,"v":453476.8520151073,"t":1714600800}
+{"o":7954.6158513553,"h":8061.1330949702,"l":7928.1050286803,"c":8031.7655841295,"v":402365.107284517,"t":1714604400}
+{"o":8031.7655841295,"h":8053.8290168342,"l":7822.030976116,"c":7841.3976812819,"v":466324.753738632,"t":1714608000}
+{"o":7841.3976812819,"h":7877.3799935973,"l":7699.0418927657,"c":7736.4818495253,"v":449956.6208900909,"t":1714611600}
+{"o":7736.4818495253,"h":7789.3564205046,"l":7676.8902877276,"c":7732.1801442711,"v":401264.1687454149,"t":1714615200}
+{"o":7732.1801442711,"h":7816.3174208436,"l":7721.9257427449,"c":7759.334650059,"v":417754.3727176984,"t":1714618800}
+{"o":7759.334650059,"h":7822.6511752876,"l":7701.051216222,"c":7734.5417505718,"v":358837.1808018787,"t":1714622400}
+{"o":7734.5417505718,"h":7744.5267263,"l":7649.8146669432,"c":7729.3274024188,"v":337725.4835277227,"t":1714626000}
+{"o":7729.3274024188,"h":7781.0287629286,"l":7715.293841566,"c":7743.550069025,"v":288411.8783292546,"t":1714629600}
+{"o":7743.550069025,"h":7960.2298810744,"l":7733.7731145844,"c":7841.0578808598,"v":380011.0506244995,"t":1714633200}
+{"o":7841.0578808598,"h":7995.4888862685,"l":7825.336323761,"c":7958.943918654,"v":332732.7812544664,"t":1714636800}
+{"o":7958.943918654,"h":7988.2096426171,"l":7904.3160613734,"c":7976.4589433137,"v":306141.2176869152,"t":1714640400}
+{"o":7976.4589433137,"h":8084.2530092593,"l":7924.8006799471,"c":8028.1879231288,"v":443706.6144340368,"t":1714644000}
+{"o":8028.1879231288,"h":8308.9309057469,"l":8017.796122694,"c":8278.8445910227,"v":737239.4069069278,"t":1714647600}
+{"o":8278.8445910227,"h":8304.2184613029,"l":8165.99546121,"c":8178.4463293659,"v":609911.3031814316,"t":1714651200}
+{"o":8178.4463293659,"h":8214.502840971,"l":8086.3627201222,"c":8107.8072588466,"v":550225.4925060548,"t":1714654800}
+{"o":8107.8072588466,"h":8315.2227667676,"l":8063.2199650812,"c":8280.0402807377,"v":615826.1064128111,"t":1714658400}
+{"o":8280.0402807377,"h":8386.8640274985,"l":8254.3496880314,"c":8303.5826337024,"v":723134.7254298682,"t":1714662000}
+{"o":8303.5826337024,"h":8315.1941563724,"l":8223.3377001816,"c":8223.6788603841,"v":517399.5115420643,"t":1714665600}
+{"o":8223.6788603841,"h":8348.1771629978,"l":8209.7402869184,"c":8301.1759792386,"v":519272.6762358466,"t":1714669200}
+{"o":8301.1759792386,"h":8334.6282244742,"l":8224.9378296035,"c":8234.8264454299,"v":452208.7731800802,"t":1714672800}
+{"o":8234.8264454299,"h":8258.7980168063,"l":8178.0020115519,"c":8244.4682349069,"v":403397.6233072513,"t":1714676400}
+{"o":8244.4682349069,"h":8283.9582055839,"l":8095.2153764149,"c":8156.1917881877,"v":460959.4422545616,"t":1714680000}
+{"o":8156.1917881877,"h":8284.2850484593,"l":8142.2391216734,"c":8275.2891268234,"v":522270.1463114295,"t":1714683600}
+{"o":8275.2891268234,"h":8401.3197683044,"l":8234.8887053089,"c":8292.2651165643,"v":512476.5880383356,"t":1714687200}
+{"o":8292.2651165643,"h":8319.0022861666,"l":8212.4314052806,"c":8216.7246098047,"v":350058.141144991,"t":1714690800}
+{"o":8216.7246098047,"h":8311.2994524825,"l":8162.3366196737,"c":8233.7813726981,"v":400395.2434802645,"t":1714694400}
+{"o":8233.7813726981,"h":8435.4643404372,"l":8219.0472708149,"c":8332.3905904906,"v":485699.7601407592,"t":1714698000}
+{"o":8332.3905904906,"h":8465.2078382611,"l":8307.2705939263,"c":8342.9270935911,"v":479720.0360298718,"t":1714701600}
+{"o":8342.9270935911,"h":8451.4036663666,"l":8339.5505648865,"c":8416.865622788,"v":498682.5422275321,"t":1714705200}
+{"o":8416.865622788,"h":8454.6924078275,"l":8345.5960098604,"c":8362.7577925117,"v":458992.6997060739,"t":1714708800}
+{"o":8362.7577925117,"h":8414.2140131631,"l":8296.2643313541,"c":8318.4081747188,"v":374817.6689112451,"t":1714712400}
+{"o":8318.4081747188,"h":8335.5720155177,"l":8253.5263645538,"c":8273.2250226485,"v":304211.1991535303,"t":1714716000}
+{"o":8273.2250226485,"h":8317.8169322569,"l":8165.0685247599,"c":8195.4848174405,"v":319997.6435488557,"t":1714719600}
+{"o":8195.4848174405,"h":8282.1398669292,"l":8163.2517859902,"c":8206.0445644171,"v":320446.7957609891,"t":1714723200}
+{"o":8206.0445644171,"h":8309.1876693276,"l":8175.3179716048,"c":8273.6468279653,"v":299749.8503782786,"t":1714726800}
+{"o":8273.6468279653,"h":8297.4535709302,"l":8133.3282829688,"c":8193.6856814419,"v":308330.381411977,"t":1714730400}
+{"o":8193.6856814419,"h":8205.7825242456,"l":8117.4638939024,"c":8172.1348596594,"v":308307.1023793949,"t":1714734000}
+{"o":8172.1348596594,"h":8513.5239473444,"l":8146.8951645658,"c":8476.9862168073,"v":695946.4074173485,"t":1714737600}
+{"o":8476.9862168073,"h":8599.2923512259,"l":8431.0423275188,"c":8535.9166536377,"v":755889.1133652554,"t":1714741200}
+{"o":8535.9166536377,"h":8592.3830458386,"l":8433.1224345124,"c":8516.0699065629,"v":630261.8321933051,"t":1714744800}
+{"o":8516.0699065629,"h":8547.9154328326,"l":8410.9278513005,"c":8480.8141779378,"v":460190.7521314292,"t":1714748400}
+{"o":8480.8141779378,"h":8547.3176082268,"l":8448.6665130884,"c":8462.7666808923,"v":493504.4358118487,"t":1714752000}
+{"o":8462.7666808923,"h":8509.217063976,"l":8431.4516885754,"c":8492.3732298355,"v":627327.0169965916,"t":1714755600}
+{"o":8492.3732298355,"h":8534.182144382,"l":8448.8618086287,"c":8464.8875217811,"v":389127.5845787178,"t":1714759200}
+{"o":8464.8875217811,"h":8531.3472508181,"l":8424.1429093613,"c":8530.0224356274,"v":417539.1014505498,"t":1714762800}
+{"o":8530.0224356274,"h":8663.8549407506,"l":8500.7211444176,"c":8588.0726158522,"v":498965.0933504321,"t":1714766400}
+{"o":8588.0726158522,"h":8625.6383912163,"l":8512.0808268113,"c":8548.3810704936,"v":384260.3505796412,"t":1714770000}
+{"o":8548.3810704936,"h":8598.0263825575,"l":8532.8286377817,"c":8568.3116404501,"v":363913.705139551,"t":1714773600}
+{"o":8568.3116404501,"h":8664.4807761435,"l":8556.2725662884,"c":8585.7518208348,"v":465364.7850509844,"t":1714777200}
+{"o":8585.7518208348,"h":8660.0207666866,"l":8568.8061460558,"c":8618.5703475102,"v":443544.2379762914,"t":1714780800}
+{"o":8618.5703475102,"h":8652.5517352983,"l":8557.4524471533,"c":8568.0272555747,"v":419653.1424857898,"t":1714784400}
+{"o":8568.0272555747,"h":8603.2619983476,"l":8495.0064193618,"c":8578.5135906509,"v":386324.2571682443,"t":1714788000}
+{"o":8578.5135906509,"h":8642.8136260957,"l":8567.3307264788,"c":8616.3179521116,"v":328174.4511563688,"t":1714791600}
+{"o":8616.3179521116,"h":8743.185163332,"l":8605.6235468388,"c":8689.681297094,"v":377658.4119822931,"t":1714795200}
+{"o":8689.681297094,"h":8705.1507167116,"l":8610.5013289839,"c":8667.8014709617,"v":371071.2779672759,"t":1714798800}
+{"o":8667.8014709617,"h":8687.9336586451,"l":8598.5108904569,"c":8605.4498475239,"v":291445.3713797626,"t":1714802400}
+{"o":8605.4498475239,"h":8633.2741769228,"l":8580.352389964,"c":8597.9082779499,"v":306176.7217458256,"t":1714806000}
+{"o":8597.9082779499,"h":8677.6157762627,"l":8588.6158165401,"c":8659.3444290468,"v":313730.1703833897,"t":1714809600}
+{"o":8659.3444290468,"h":8678.0390316172,"l":8622.1355545285,"c":8657.342029392,"v":299069.4350295624,"t":1714813200}
+{"o":8657.342029392,"h":8905.1218669967,"l":8620.9488932332,"c":8888.7093924283,"v":405268.9500684027,"t":1714816800}
+{"o":8888.7093924283,"h":8903.6365824982,"l":8720.0514524467,"c":8745.434851009,"v":556742.5064016241,"t":1714820400}
+{"o":8745.434851009,"h":8843.4055125397,"l":8723.5272847026,"c":8842.7282167811,"v":470833.6841520905,"t":1714824000}
+{"o":8842.7282167811,"h":8858.7579709786,"l":8702.8561060086,"c":8773.5220659777,"v":446061.7080981859,"t":1714827600}
+{"o":8773.5220659777,"h":8899.1228236616,"l":8710.7368802634,"c":8758.0929592234,"v":468311.0749306729,"t":1714831200}
+{"o":8758.0929592234,"h":8782.617508459,"l":8688.7538493402,"c":8733.5393313057,"v":401917.4848006013,"t":1714834800}
+{"o":8733.5393313057,"h":8777.77715993,"l":8673.5730228728,"c":8766.4732537949,"v":417499.0338032331,"t":1714838400}
+{"o":8766.4732537949,"h":8775.8437023415,"l":8675.3455327588,"c":8738.134323109,"v":468476.0872005747,"t":1714842000}
+{"o":8738.134323109,"h":8807.2776309005,"l":8702.5396790807,"c":8768.2542449157,"v":429373.0297789203,"t":1714845600}
+{"o":8768.2542449157,"h":8814.4171767701,"l":8750.3778769161,"c":8805.2728232416,"v":327811.6892363299,"t":1714849200}
+{"o":8805.2728232416,"h":8833.8658504737,"l":8771.2216502177,"c":8786.892561425,"v":354236.2936798496,"t":1714852800}
+{"o":8786.892561425,"h":8829.9073827352,"l":8707.858165767,"c":8747.0752971301,"v":329599.0301711498,"t":1714856400}
+{"o":8747.0752971301,"h":8769.1901017549,"l":8706.1336612288,"c":8717.0453302256,"v":284262.3791072576,"t":1714860000}
+{"o":8717.0453302256,"h":8753.6310140509,"l":8706.9619024829,"c":8722.5659322416,"v":292788.1923285868,"t":1714863600}
+{"o":8722.5659322416,"h":8792.7497683168,"l":8618.854174415,"c":8666.434152004,"v":427229.0478893737,"t":1714867200}
+{"o":8666.434152004,"h":8687.8390564958,"l":8549.2747592185,"c":8632.4549623913,"v":450886.2863941264,"t":1714870800}
+{"o":8632.4549623913,"h":8692.5599449538,"l":8620.0412631218,"c":8627.912639248,"v":328084.5527354429,"t":1714874400}
+{"o":8627.912639248,"h":8642.5542040607,"l":8560.9813406174,"c":8634.0106989255,"v":287835.6182495467,"t":1714878000}
+{"o":8634.0106989255,"h":8654.3992441391,"l":8603.6445921326,"c":8641.0452396047,"v":286049.6381275433,"t":1714881600}
+{"o":8641.0452396047,"h":8719.126702993,"l":8610.7585892301,"c":8630.915693092,"v":426084.2900899179,"t":1714885200}
+{"o":8630.915693092,"h":8681.0198217233,"l":8605.4518849458,"c":8634.2113677649,"v":422516.5943698511,"t":1714888800}
+{"o":8634.2113677649,"h":8729.1362321597,"l":8619.1861343149,"c":8697.970197031,"v":369223.1625599678,"t":1714892400}
+{"o":8697.970197031,"h":8763.1745877914,"l":8674.1328092748,"c":8711.7389825248,"v":365558.1285414526,"t":1714896000}
+{"o":8711.7389825248,"h":8720.6435339887,"l":8662.6398278146,"c":8703.0669769153,"v":290831.641865888,"t":1714899600}
+{"o":8703.0669769153,"h":8731.1512134805,"l":8667.7881216176,"c":8721.8476977182,"v":258190.9399871685,"t":1714903200}
+{"o":8721.8476977182,"h":8765.6183622353,"l":8694.761515193,"c":8755.447845755,"v":236577.3071969306,"t":1714906800}
+{"o":8755.447845755,"h":8772.5851974129,"l":8699.8449040395,"c":8712.2859675079,"v":319476.8360548702,"t":1714910400}
+{"o":8712.2859675079,"h":8802.5591246982,"l":8677.1159005006,"c":8771.5492642609,"v":367547.3486291084,"t":1714914000}
+{"o":8771.5492642609,"h":8839.3556508111,"l":8705.7580795105,"c":8827.4881118161,"v":363148.9596290379,"t":1714917600}
+{"o":8827.4881118161,"h":8836.9512713473,"l":8776.8441450582,"c":8804.5979775965,"v":421378.1769011546,"t":1714921200}
+{"o":8804.5979775965,"h":8828.4160558776,"l":8748.2199981511,"c":8786.9102120833,"v":389583.3557462874,"t":1714924800}
+{"o":8786.9102120833,"h":8848.0722743375,"l":8752.404005207,"c":8764.3651280506,"v":424451.6256224328,"t":1714928400}
+{"o":8764.3651280506,"h":8778.1046067505,"l":8701.1822702188,"c":8723.8239005619,"v":468066.162104828,"t":1714932000}
+{"o":8723.8239005619,"h":8761.7014314475,"l":8697.4833394867,"c":8722.7202816169,"v":425009.6091520548,"t":1714935600}
+{"o":8722.7202816169,"h":8724.6639659353,"l":8651.698042469,"c":8686.6823126488,"v":431124.9541561119,"t":1714939200}
+{"o":8686.6823126488,"h":8702.6275273904,"l":8642.0957271006,"c":8695.6928800972,"v":348622.0432974086,"t":1714942800}
+{"o":8695.6928800972,"h":8701.6060148497,"l":8640.1113463079,"c":8673.446211317,"v":420557.0697962043,"t":1714946400}
+{"o":8673.446211317,"h":8738.9560687821,"l":8664.4070102465,"c":8703.3909646432,"v":367373.8126512507,"t":1714950000}
+{"o":8703.3909646432,"h":8798.4697472755,"l":8683.2720050001,"c":8780.8131451913,"v":340117.0885541415,"t":1714953600}
+{"o":8780.8131451913,"h":8847.9823333977,"l":8751.7369246263,"c":8767.358690536,"v":458883.45572194,"t":1714957200}
+{"o":8767.358690536,"h":8821.5807690864,"l":8718.1712103216,"c":8726.9090523179,"v":393984.5241281788,"t":1714960800}
+{"o":8726.9090523179,"h":8753.1156506919,"l":8682.8223348029,"c":8737.6194481046,"v":345244.7725977123,"t":1714964400}
+{"o":8737.6194481046,"h":8863.4119190209,"l":8713.3960156505,"c":8833.3399641414,"v":366724.0709934985,"t":1714968000}
+{"o":8833.3399641414,"h":8897.8091467007,"l":8793.1157342227,"c":8879.6970156671,"v":358439.0234044139,"t":1714971600}
+{"o":8879.6970156671,"h":9006.2443281427,"l":8860.3150170474,"c":8885.6985969953,"v":380736.7277150555,"t":1714975200}
+{"o":8885.6985969953,"h":8933.3510909883,"l":8819.9490444794,"c":8877.9345466224,"v":334369.5005666344,"t":1714978800}
+{"o":8877.9345466224,"h":9235.3176220093,"l":8877.9345466224,"c":9220.0015469495,"v":624812.1895624319,"t":1714982400}
+{"o":9220.0015469495,"h":9343.2573114447,"l":9213.2350620101,"c":9329.6118256101,"v":560916.7523568112,"t":1714986000}
+{"o":9329.6118256101,"h":9369.4999453476,"l":9058.1004110184,"c":9109.6037069574,"v":545914.3828620187,"t":1714989600}
+{"o":9109.6037069574,"h":9237.4623378578,"l":9102.7342830347,"c":9196.5897121015,"v":532148.6393963469,"t":1714993200}
+{"o":9196.5897121015,"h":9229.5964691534,"l":8945.3406216662,"c":9017.7068975599,"v":532110.7868335226,"t":1714996800}
+{"o":9017.7068975599,"h":9228.5312380831,"l":8989.4120061497,"c":9177.2884558325,"v":650113.0899887944,"t":1715000400}
+{"o":9177.2884558325,"h":9327.7937913918,"l":9104.6520345952,"c":9115.5147038746,"v":569080.959615125,"t":1715004000}
+{"o":9115.5147038746,"h":9229.0099509174,"l":9013.3635519425,"c":9189.7097529317,"v":576902.5454170466,"t":1715007600}
+{"o":9189.7097529317,"h":9208.0078699963,"l":9031.504115654,"c":9056.7838501371,"v":467998.854712869,"t":1715011200}
+{"o":9056.7838501371,"h":9157.0680390337,"l":8955.2025391761,"c":9035.6669881575,"v":535972.3486341262,"t":1715014800}
+{"o":9035.6669881575,"h":9158.2820295172,"l":9024.0242765215,"c":9134.2055693048,"v":509579.4636566814,"t":1715018400}
+{"o":9134.2055693048,"h":9160.6359638272,"l":9017.6195905047,"c":9158.3189773657,"v":565931.7373895682,"t":1715022000}
+{"o":9158.3189773657,"h":9267.1437797167,"l":9116.3305138113,"c":9224.2355681208,"v":459458.7528509038,"t":1715025600}
+{"o":9224.2355681208,"h":9300.9515366946,"l":9202.3879904724,"c":9289.349797986,"v":402172.4802217617,"t":1715029200}
+{"o":9289.349797986,"h":9293.6894839941,"l":9205.7387566689,"c":9231.9665084036,"v":364815.0878557929,"t":1715032800}
+{"o":9231.9665084036,"h":9231.9665084036,"l":9106.2704085017,"c":9126.4058864134,"v":346424.8445139198,"t":1715036400}
+{"o":9126.4058864134,"h":9233.8507182533,"l":9073.97648975,"c":9167.4300647759,"v":427201.3747222261,"t":1715040000}
+{"o":9167.4300647759,"h":9470.1443990688,"l":9149.9576914523,"c":9405.0501573787,"v":497862.6341972569,"t":1715043600}
+{"o":9405.0501573787,"h":9435.4912416076,"l":9312.3913173257,"c":9363.8937905802,"v":398426.8493539892,"t":1715047200}
+{"o":9363.8937905802,"h":9369.81255187,"l":9026.3154739183,"c":9190.8482786102,"v":526407.6724289489,"t":1715050800}
+{"o":9190.8482786102,"h":9306.2494714625,"l":9182.0519652795,"c":9256.9449569319,"v":375117.2383624504,"t":1715054400}
+{"o":9256.9449569319,"h":9305.7719080033,"l":9192.3220968435,"c":9255.7776399988,"v":375575.2997115566,"t":1715058000}
+{"o":9255.7776399988,"h":9285.2993197347,"l":9144.0582272654,"c":9212.1920527752,"v":345721.9757222963,"t":1715061600}
+{"o":9212.1920527752,"h":9332.8430072194,"l":9172.2153822607,"c":9267.3634303165,"v":501574.3079153833,"t":1715065200}
+{"o":9267.3634303165,"h":9487.3637267454,"l":9244.9751696447,"c":9453.2047600399,"v":533121.7915434522,"t":1715068800}
+{"o":9453.2047600399,"h":9515.299565553,"l":9392.000742404,"c":9397.3596544854,"v":375041.4667878007,"t":1715072400}
+{"o":9397.3596544854,"h":9426.5506407258,"l":9307.3176727487,"c":9367.7270166711,"v":343162.5302736011,"t":1715076000}
+{"o":9367.7270166711,"h":9384.0214348963,"l":9243.1540017984,"c":9251.1332478104,"v":375526.2595364002,"t":1715079600}
+{"o":9251.1332478104,"h":9302.4586518166,"l":9207.710980882,"c":9278.6660258714,"v":455004.3521746921,"t":1715083200}
+{"o":9278.6660258714,"h":9296.5276436836,"l":9120.2746801296,"c":9155.5555288,"v":519163.7833568929,"t":1715086800}
+{"o":9155.5555288,"h":9309.4706557201,"l":9089.3026660851,"c":9300.7938851305,"v":547265.3941764049,"t":1715090400}
+{"o":9300.7938851305,"h":9386.0395541648,"l":9208.0643976038,"c":9240.0274712324,"v":469050.8972053264,"t":1715094000}
+{"o":9240.0274712324,"h":9287.638900894,"l":9173.3145662734,"c":9265.8665856272,"v":417348.4739622694,"t":1715097600}
+{"o":9265.8665856272,"h":9268.0720433462,"l":9121.862020411,"c":9155.4436930393,"v":404220.9737218165,"t":1715101200}
+{"o":9155.4436930393,"h":9168.2041824577,"l":9000.1415343115,"c":9060.9237691949,"v":563290.4642661726,"t":1715104800}
+{"o":9060.9237691949,"h":9068.6276262479,"l":9001.0755576947,"c":9028.7025573958,"v":454371.2051866875,"t":1715108400}
+{"o":9028.7025573958,"h":9101.5312650638,"l":9007.2783632639,"c":9039.6135964495,"v":515041.4004053295,"t":1715112000}
+{"o":9039.6135964495,"h":9088.384840636,"l":8941.7200925698,"c":9012.242719691,"v":529203.9030004516,"t":1715115600}
+{"o":9012.242719691,"h":9033.1597531182,"l":8932.0659440911,"c":8952.1895709028,"v":698453.710698124,"t":1715119200}
+{"o":8952.1895709028,"h":8962.603629198,"l":8826.1670053673,"c":8835.373266466,"v":589338.2681627488,"t":1715122800}
+{"o":8835.373266466,"h":8934.4956707657,"l":8793.1063385498,"c":8904.6795186631,"v":609252.9020813246,"t":1715126400}
+{"o":8904.6795186631,"h":8918.300809751,"l":8836.7737702536,"c":8868.1400886059,"v":397172.2043838434,"t":1715130000}
+{"o":8868.1400886059,"h":8953.2923522368,"l":8861.0100349512,"c":8909.2510473697,"v":304340.2679928442,"t":1715133600}
+{"o":8909.2510473697,"h":8934.2031723202,"l":8849.0850330696,"c":8924.4314312254,"v":318264.2413967191,"t":1715137200}
+{"o":8924.4314312254,"h":8940.9440450679,"l":8745.46378011,"c":8795.7856952213,"v":332554.0686371057,"t":1715140800}
+{"o":8795.7856952213,"h":8832.9873416547,"l":8734.3102485608,"c":8785.8735717696,"v":288883.1427738823,"t":1715144400}
+{"o":8785.8735717696,"h":8852.2629383608,"l":8700.224155472,"c":8808.4879118542,"v":356945.2170251821,"t":1715148000}
+{"o":8808.4879118542,"h":8852.5654371748,"l":8704.8419776273,"c":8742.0887806378,"v":323461.7282106723,"t":1715151600}
+{"o":8742.0887806378,"h":8777.056174953,"l":8679.0490671817,"c":8748.8002912839,"v":302415.3882922888,"t":1715155200}
+{"o":8748.8002912839,"h":8758.7046027425,"l":8639.4300698988,"c":8709.6361663854,"v":308254.6861022878,"t":1715158800}
+{"o":8709.6361663854,"h":8765.3410462643,"l":8688.7223843335,"c":8752.8548818038,"v":301202.8460172991,"t":1715162400}
+{"o":8752.8548818038,"h":8767.9747757556,"l":8646.0859527838,"c":8673.9352927794,"v":297805.2088065891,"t":1715166000}
+{"o":8673.9352927794,"h":8729.0451690601,"l":8621.4756659469,"c":8696.041448797,"v":343455.1707797204,"t":1715169600}
+{"o":8696.041448797,"h":8821.8019336836,"l":8643.8069722273,"c":8818.941672125,"v":460116.3459384816,"t":1715173200}
+{"o":8818.941672125,"h":8889.8176533843,"l":8771.6527059248,"c":8823.2087844337,"v":457947.0875897458,"t":1715176800}
+{"o":8823.2087844337,"h":8847.9425367926,"l":8647.3550675513,"c":8700.9669029571,"v":453060.2499434588,"t":1715180400}
+{"o":8700.9669029571,"h":8719.184709615,"l":8631.8750386103,"c":8718.9570443978,"v":344507.8811347493,"t":1715184000}
+{"o":8718.9570443978,"h":8771.8651848338,"l":8711.8742249199,"c":8740.6092698075,"v":344123.8278751477,"t":1715187600}
+{"o":8740.6092698075,"h":8901.0344499125,"l":8730.4147949337,"c":8773.7829740951,"v":424919.6785420762,"t":1715191200}
+{"o":8773.7829740951,"h":8815.6264123485,"l":8650.7610019427,"c":8689.7051100329,"v":415195.119447165,"t":1715194800}
+{"o":8689.7051100329,"h":8713.4001697456,"l":8324.2158685329,"c":8420.5768179902,"v":616319.2126623176,"t":1715198400}
+{"o":8420.5768179902,"h":8489.2364519842,"l":8356.9775545646,"c":8429.0061203955,"v":512229.9639737547,"t":1715202000}
+{"o":8429.0061203955,"h":8499.5673658885,"l":8395.5600079387,"c":8447.3901571103,"v":484147.4005973821,"t":1715205600}
+{"o":8447.3901571103,"h":8519.3897622096,"l":8419.8357827609,"c":8485.9274644046,"v":401475.9881985707,"t":1715209200}
+{"o":8485.9274644046,"h":8582.5010881112,"l":8471.9153210505,"c":8557.2528145933,"v":389657.6157482362,"t":1715212800}
+{"o":8557.2528145933,"h":8623.6163333682,"l":8547.2078317395,"c":8615.6152053833,"v":409630.311228631,"t":1715216400}
+{"o":8615.6152053833,"h":8651.788175819,"l":8570.0313060016,"c":8606.8540165387,"v":344788.128781679,"t":1715220000}
+{"o":8606.8540165387,"h":8636.245462231,"l":8545.4000894966,"c":8600.8520532067,"v":303542.4584599108,"t":1715223600}
+{"o":8600.8520532067,"h":8643.3910789394,"l":8571.9156381176,"c":8584.6335481373,"v":270630.1947041305,"t":1715227200}
+{"o":8584.6335481373,"h":8660.0063998538,"l":8575.6297582498,"c":8626.6635849467,"v":345202.7805582262,"t":1715230800}
+{"o":8626.6635849467,"h":8705.8886892917,"l":8619.9621840249,"c":8650.7438137135,"v":356294.1879048076,"t":1715234400}
+{"o":8650.7438137135,"h":8680.9863231512,"l":8517.8942227187,"c":8546.742689301,"v":349580.5090636568,"t":1715238000}
+{"o":8546.742689301,"h":8591.2994988393,"l":8528.1361566784,"c":8582.9780122991,"v":349789.9725049119,"t":1715241600}
+{"o":8582.9780122991,"h":8596.1615376053,"l":8461.848893129,"c":8526.2034349917,"v":340954.8042085954,"t":1715245200}
+{"o":8526.2034349917,"h":8532.7751342696,"l":8400.8530670944,"c":8409.4568343473,"v":344351.7506543969,"t":1715248800}
+{"o":8409.4568343473,"h":8548.3858984352,"l":8395.2651918716,"c":8520.8766415465,"v":311692.7062223708,"t":1715252400}
+{"o":8520.8766415465,"h":8619.2019995053,"l":8518.8646501236,"c":8608.288829924,"v":343410.5703653518,"t":1715256000}
+{"o":8608.288829924,"h":8637.8297139908,"l":8449.0568564809,"c":8530.5165891845,"v":469178.4496445601,"t":1715259600}
+{"o":8530.5165891845,"h":8647.4290580076,"l":8507.7592097933,"c":8647.4290580076,"v":469479.4502180403,"t":1715263200}
+{"o":8647.4290580076,"h":8830.237957699,"l":8619.7653996673,"c":8741.1337958374,"v":584144.2167346022,"t":1715266800}
+{"o":8741.1337958374,"h":8876.4015657244,"l":8721.5766023892,"c":8725.2538928546,"v":675373.0211469348,"t":1715270400}
+{"o":8725.2538928546,"h":8799.5234804486,"l":8700.0047947127,"c":8757.5346124597,"v":490121.0745568222,"t":1715274000}
+{"o":8757.5346124597,"h":8825.9591510543,"l":8739.6824791175,"c":8817.1204530042,"v":382738.5580845539,"t":1715277600}
+{"o":8817.1204530042,"h":9016.7312864532,"l":8814.8346604975,"c":9014.2769951588,"v":479177.4391361112,"t":1715281200}
+{"o":9014.2769951588,"h":9049.8014355853,"l":8910.907267608,"c":8972.4496873548,"v":483544.5672318619,"t":1715284800}
+{"o":8972.4496873548,"h":9008.2335088848,"l":8930.0592810388,"c":8982.4700490018,"v":410855.049953994,"t":1715288400}
+{"o":8982.4700490018,"h":9159.4664610144,"l":8964.0299946174,"c":9138.2367514158,"v":559954.0256779902,"t":1715292000}
+{"o":9138.2367514158,"h":9154.7797270326,"l":9026.9897864468,"c":9110.4535330854,"v":574002.39287333,"t":1715295600}
+{"o":9110.4535330854,"h":9156.0186408676,"l":9029.4954351131,"c":9072.8904927008,"v":441369.0159768692,"t":1715299200}
+{"o":9072.8904927008,"h":9227.9091710025,"l":9032.3414390334,"c":9161.4392778742,"v":437209.4185780328,"t":1715302800}
+{"o":9161.4392778742,"h":9183.0490246636,"l":9112.5390758781,"c":9167.597593309,"v":373993.9049992645,"t":1715306400}
+{"o":9167.597593309,"h":9219.2237607331,"l":9121.0428119201,"c":9188.9478686107,"v":404222.6516211085,"t":1715310000}
+{"o":9188.9478686107,"h":9237.0883138745,"l":9160.4755075903,"c":9175.4334208486,"v":355890.9324828736,"t":1715313600}
+{"o":9175.4334208486,"h":9200.462582232,"l":9087.3701540483,"c":9144.689092443,"v":305113.884409471,"t":1715317200}
+{"o":9144.689092443,"h":9266.2194329735,"l":9121.5120004488,"c":9245.7672584605,"v":307096.2170273267,"t":1715320800}
+{"o":9245.7672584605,"h":9294.3543904087,"l":9202.9685520169,"c":9216.3793182382,"v":363479.8299003546,"t":1715324400}
+{"o":9216.3793182382,"h":9224.7497422335,"l":9154.0881724593,"c":9201.3464091986,"v":327277.3411079944,"t":1715328000}
+{"o":9201.3464091986,"h":9229.241022357,"l":9146.9554642779,"c":9200.4295043612,"v":318592.2364700197,"t":1715331600}
+{"o":9200.4295043612,"h":9210.9801627449,"l":9142.2515600052,"c":9200.3210378528,"v":268268.9800138279,"t":1715335200}
+{"o":9200.3210378528,"h":9267.90463918,"l":9130.1972992159,"c":9252.4994844824,"v":343451.2175207256,"t":1715338800}
+{"o":9252.4994844824,"h":9272.5318747366,"l":9143.3349409059,"c":9154.1913892054,"v":354880.3079726796,"t":1715342400}
+{"o":9154.1913892054,"h":9177.6633233835,"l":9099.5834732474,"c":9130.5989721115,"v":352592.4540783046,"t":1715346000}
+{"o":9130.5989721115,"h":9153.0719745903,"l":8705.9699052526,"c":8802.9116612424,"v":753048.8596969417,"t":1715349600}
+{"o":8802.9116612424,"h":8872.2590040426,"l":8694.7088893823,"c":8778.1147032643,"v":726565.044123302,"t":1715353200}
+{"o":8778.1147032643,"h":8874.665374769,"l":8665.0965710569,"c":8833.2991316964,"v":662879.9032905982,"t":1715356800}
+{"o":8833.2991316964,"h":8849.1502252955,"l":8700.713561349,"c":8749.9873988367,"v":544721.8734545552,"t":1715360400}
+{"o":8749.9873988367,"h":8848.8272953048,"l":8706.1288936797,"c":8837.6233363918,"v":437735.0102969409,"t":1715364000}
+{"o":8837.6233363918,"h":8866.1659871817,"l":8746.8556928773,"c":8786.5559866997,"v":397731.5884606814,"t":1715367600}
+{"o":8786.5559866997,"h":8839.814868313,"l":8712.837022386,"c":8728.8102472756,"v":389723.4159111074,"t":1715371200}
+{"o":8728.8102472756,"h":8783.553145899,"l":8704.9986615168,"c":8744.5606566914,"v":392869.4577308054,"t":1715374800}
+{"o":8744.5606566914,"h":8755.4843511857,"l":8634.110159464,"c":8709.0392974417,"v":393019.2853276701,"t":1715378400}
+{"o":8709.0392974417,"h":8758.1928709504,"l":8704.7069132392,"c":8724.1205017642,"v":344300.0769030691,"t":1715382000}
+{"o":8724.1205017642,"h":8766.3800856453,"l":8665.952853406,"c":8720.8377496294,"v":349659.7807041552,"t":1715385600}
+{"o":8720.8377496294,"h":8821.7015876645,"l":8700.309977259,"c":8718.9812345885,"v":364446.4443478187,"t":1715389200}
+{"o":8718.9812345885,"h":8735.4355281631,"l":8574.6624818801,"c":8627.8703782207,"v":358752.922176587,"t":1715392800}
+{"o":8627.8703782207,"h":8640.6069603373,"l":8559.9670318755,"c":8578.9529129433,"v":318550.1162262142,"t":1715396400}
+{"o":8578.9529129433,"h":8659.5161146686,"l":8572.0268948617,"c":8638.7038890214,"v":293091.3233576415,"t":1715400000}
+{"o":8638.7038890214,"h":8703.0338636471,"l":8632.5225893657,"c":8683.2915511352,"v":277178.6750143992,"t":1715403600}
+{"o":8683.2915511352,"h":8744.9108510652,"l":8665.4165378332,"c":8691.2391684558,"v":291318.6376188911,"t":1715407200}
+{"o":8691.2391684558,"h":8718.3558813967,"l":8662.490821764,"c":8701.7004809056,"v":261510.0558959276,"t":1715410800}
+{"o":8701.7004809056,"h":8706.8545486044,"l":8600.6114566321,"c":8604.5758244094,"v":280809.2245714928,"t":1715414400}
+{"o":8604.5758244094,"h":8662.2308900612,"l":8594.9589707814,"c":8660.7365723927,"v":274723.6995988901,"t":1715418000}
+{"o":8660.7365723927,"h":8661.7546722875,"l":8580.5400580643,"c":8606.0665552518,"v":302627.3224450229,"t":1715421600}
+{"o":8606.0665552518,"h":8632.600001731,"l":8544.8916397013,"c":8603.7421518642,"v":294762.1935050387,"t":1715425200}
+{"o":8603.7421518642,"h":8663.1874578737,"l":8587.5031254385,"c":8623.0997755778,"v":269486.487145887,"t":1715428800}
+{"o":8623.0997755778,"h":8681.8129077584,"l":8598.8581301133,"c":8664.1737575079,"v":309485.9592544468,"t":1715432400}
+{"o":8664.1737575079,"h":8686.085301524,"l":8625.5353631535,"c":8651.4495118912,"v":310907.5434033118,"t":1715436000}
+{"o":8651.4495118912,"h":8775.6969293059,"l":8621.6723026576,"c":8695.1505237678,"v":446013.522143317,"t":1715439600}
+{"o":8695.1505237678,"h":8754.1681858355,"l":8674.1781652036,"c":8693.9389707242,"v":386841.5958999601,"t":1715443200}
+{"o":8693.9389707242,"h":8715.0785813654,"l":8653.4046227371,"c":8696.9456565663,"v":333766.6401159191,"t":1715446800}
+{"o":8696.9456565663,"h":8758.35345395,"l":8693.2130269008,"c":8734.3653986882,"v":317281.1584194887,"t":1715450400}
+{"o":8734.3653986882,"h":8753.4797721867,"l":8707.7072903002,"c":8746.1334107951,"v":312572.5174739981,"t":1715454000}
+{"o":8746.1334107951,"h":8750.4730112251,"l":8669.6595534189,"c":8715.9258889084,"v":280194.5330636766,"t":1715457600}
+{"o":8715.9258889084,"h":8719.2930585619,"l":8675.4689958629,"c":8693.729249411,"v":291683.9622001456,"t":1715461200}
+{"o":8693.729249411,"h":8718.7419228105,"l":8662.3792057882,"c":8706.0161610724,"v":320055.8480727206,"t":1715464800}
+{"o":8706.0161610724,"h":8731.1412547327,"l":8663.4241773065,"c":8680.7254533427,"v":268072.6515699894,"t":1715468400}
+{"o":8680.7254533427,"h":8740.9404064468,"l":8664.4507739897,"c":8690.6798015528,"v":292336.616647299,"t":1715472000}
+{"o":8690.6798015528,"h":8731.6451509427,"l":8684.8779541737,"c":8693.9340300702,"v":271844.9122333144,"t":1715475600}
+{"o":8693.9340300702,"h":8770.048681417,"l":8688.5612504104,"c":8751.5991301451,"v":273735.8075436554,"t":1715479200}
+{"o":8751.5991301451,"h":8764.3608621156,"l":8724.3270196973,"c":8739.2345767964,"v":238819.2859027353,"t":1715482800}
+{"o":8739.2345767964,"h":8812.5337330004,"l":8727.989819392,"c":8781.8057912469,"v":291218.640190131,"t":1715486400}
+{"o":8781.8057912469,"h":8808.1460473409,"l":8762.0232709296,"c":8807.2499766331,"v":250808.5818561855,"t":1715490000}
+{"o":8807.2499766331,"h":8819.0973968331,"l":8730.2266332197,"c":8747.7502363691,"v":289996.6323566009,"t":1715493600}
+{"o":8747.7502363691,"h":8764.4534259098,"l":8583.4454539122,"c":8609.8482808346,"v":388961.8917677741,"t":1715497200}
+{"o":8609.8482808346,"h":8660.667089048,"l":8590.3430954839,"c":8647.3458657358,"v":253349.12992138,"t":1715500800}
+{"o":8647.3458657358,"h":8667.4106419709,"l":8628.2322265919,"c":8652.6109918619,"v":265840.8749904639,"t":1715504400}
+{"o":8652.6109918619,"h":8731.991633508,"l":8647.7192362894,"c":8683.5479994145,"v":274132.7357203055,"t":1715508000}
+{"o":8683.5479994145,"h":8693.2140857088,"l":8649.2920643613,"c":8662.7109749566,"v":264213.7261721221,"t":1715511600}
+{"o":8662.7109749566,"h":8697.5320948899,"l":8653.0279092447,"c":8675.8523353159,"v":315928.0102837365,"t":1715515200}
+{"o":8675.8523353159,"h":8682.7046819558,"l":8636.1728941714,"c":8666.0420169074,"v":349105.2101901005,"t":1715518800}
+{"o":8666.0420169074,"h":8684.6375481386,"l":8598.6649120144,"c":8620.4778422325,"v":332227.2557898767,"t":1715522400}
+{"o":8620.4778422325,"h":8681.4000165423,"l":8598.8989482142,"c":8671.2206019535,"v":340215.9091850948,"t":1715526000}
+{"o":8671.2206019535,"h":8738.1999621583,"l":8650.2131695444,"c":8662.0272288812,"v":422027.8781535079,"t":1715529600}
+{"o":8662.0272288812,"h":8687.0603786547,"l":8619.5104872637,"c":8671.481400506,"v":363596.668764341,"t":1715533200}
+{"o":8671.481400506,"h":8700.0410773601,"l":8656.7890611019,"c":8662.7080137064,"v":346629.6630489366,"t":1715536800}
+{"o":8662.7080137064,"h":8674.453465797,"l":8638.639201472,"c":8656.7786169149,"v":350794.5896104457,"t":1715540400}
+{"o":8656.7786169149,"h":8672.289167704,"l":8618.1872112255,"c":8638.2975372091,"v":388813.6367901759,"t":1715544000}
+{"o":8638.2975372091,"h":8644.6263780864,"l":8519.8639979712,"c":8584.8817552225,"v":399380.0778048727,"t":1715547600}
+{"o":8584.8817552225,"h":8590.1275564979,"l":8541.1849575036,"c":8547.0889787818,"v":375065.8519005225,"t":1715551200}
+{"o":8547.0889787818,"h":8593.1644259297,"l":8536.3679793782,"c":8565.4812479579,"v":329453.3073847858,"t":1715554800}
+{"o":8565.4812479579,"h":8708.1223608184,"l":8564.1000653717,"c":8666.8005200305,"v":503105.7299349873,"t":1715558400}
+{"o":8666.8005200305,"h":8677.2748783962,"l":8494.3298261896,"c":8541.8101097735,"v":450888.8313444577,"t":1715562000}
+{"o":8541.8101097735,"h":8550.7915939884,"l":8351.0190889409,"c":8386.9892960156,"v":655963.0884570107,"t":1715565600}
+{"o":8386.9892960156,"h":8389.6726571898,"l":8259.9044428618,"c":8358.6398976921,"v":659325.0597923658,"t":1715569200}
+{"o":8358.6398976921,"h":8365.9066233074,"l":8232.6554645252,"c":8277.0808449423,"v":453713.8596627527,"t":1715572800}
+{"o":8277.0808449423,"h":8320.4103750705,"l":8230.0653631319,"c":8253.474811171,"v":356944.2161047378,"t":1715576400}
+{"o":8253.474811171,"h":8453.8048408843,"l":8247.0583392724,"c":8426.9067688633,"v":362774.7984949995,"t":1715580000}
+{"o":8426.9067688633,"h":8598.0150212165,"l":8410.84877972,"c":8570.5204640878,"v":445325.3933831414,"t":1715583600}
+{"o":8570.5204640878,"h":8687.395205118,"l":8570.5204640878,"c":8636.6652089728,"v":621341.4174859101,"t":1715587200}
+{"o":8636.6652089728,"h":8797.846594422,"l":8633.9265910191,"c":8719.8922673073,"v":442881.0552409961,"t":1715590800}
+{"o":8719.8922673073,"h":8727.3633185096,"l":8605.1846967327,"c":8672.3424717131,"v":390956.3822397364,"t":1715594400}
+{"o":8672.3424717131,"h":8731.5740713354,"l":8628.0709234128,"c":8697.8978671807,"v":410748.2948166158,"t":1715598000}
+{"o":8697.8978671807,"h":8741.0121889188,"l":8644.0218933227,"c":8712.0931080617,"v":468469.4441618115,"t":1715601600}
+{"o":8712.0931080617,"h":8732.2475939349,"l":8656.0014710503,"c":8682.9182042187,"v":614021.5225310411,"t":1715605200}
+{"o":8682.9182042187,"h":8797.7449346025,"l":8679.7920037624,"c":8697.7657974066,"v":929141.4090129653,"t":1715608800}
+{"o":8697.7657974066,"h":8851.2518542463,"l":8692.9182455178,"c":8797.4993455243,"v":1034825.166078336,"t":1715612400}
+{"o":8797.4993455243,"h":9014.2988383953,"l":8783.5189962829,"c":8935.6464168886,"v":992938.1415474403,"t":1715616000}
+{"o":8935.6464168886,"h":8956.0421292169,"l":8752.8990446585,"c":8802.7516002643,"v":857442.6338208674,"t":1715619600}
+{"o":8802.7516002643,"h":8825.2950327581,"l":8701.4505601881,"c":8818.111527212,"v":593828.185373549,"t":1715623200}
+{"o":8818.111527212,"h":8904.0441500364,"l":8781.0304712337,"c":8882.13751052,"v":616263.6282233739,"t":1715626800}
+{"o":8882.13751052,"h":8933.6367112196,"l":8819.724874603,"c":8883.6850734025,"v":546505.2797048964,"t":1715630400}
+{"o":8883.6850734025,"h":8921.6837605947,"l":8796.3650648896,"c":8823.0099690608,"v":551870.2998295145,"t":1715634000}
+{"o":8823.0099690608,"h":8844.7497281332,"l":8762.1648717995,"c":8771.432501033,"v":472709.8709095781,"t":1715637600}
+{"o":8771.432501033,"h":8855.6015456421,"l":8752.9995421507,"c":8815.8648869641,"v":424769.4930432343,"t":1715641200}
+{"o":8815.8648869641,"h":8854.1094625413,"l":8717.133902915,"c":8765.9476857196,"v":509449.0233206305,"t":1715644800}
+{"o":8765.9476857196,"h":8841.8912917562,"l":8744.8833784055,"c":8812.1464957818,"v":483979.4625117151,"t":1715648400}
+{"o":8812.1464957818,"h":8840.1621570807,"l":8725.2312962168,"c":8755.265774391,"v":468107.1761677035,"t":1715652000}
+{"o":8755.265774391,"h":8767.7928064304,"l":8694.6526763857,"c":8730.5795782526,"v":469093.2812102757,"t":1715655600}
+{"o":8730.5795782526,"h":8834.0360187372,"l":8729.7095105464,"c":8832.5588374467,"v":451758.3105898322,"t":1715659200}
+{"o":8832.5588374467,"h":8895.5605300358,"l":8805.7195972278,"c":8866.8434988253,"v":491946.2292394937,"t":1715662800}
+{"o":8866.8434988253,"h":8873.066267485,"l":8579.5260098372,"c":8694.4365512824,"v":618345.0484559681,"t":1715666400}
+{"o":8694.4365512824,"h":8760.8620266595,"l":8691.1180606596,"c":8746.2316370459,"v":488961.1316802422,"t":1715670000}
+{"o":8746.2316370459,"h":8751.1963948394,"l":8672.8053899015,"c":8722.7055705705,"v":401221.5785585782,"t":1715673600}
+{"o":8722.7055705705,"h":8795.3817093276,"l":8707.9505678872,"c":8725.3044901458,"v":401686.0513075838,"t":1715677200}
+{"o":8725.3044901458,"h":8767.1334400695,"l":8677.5475037939,"c":8719.6316138231,"v":453318.8670091855,"t":1715680800}
+{"o":8719.6316138231,"h":8810.4645082976,"l":8712.2163338436,"c":8751.6932579372,"v":592569.766753123,"t":1715684400}
+{"o":8751.6932579372,"h":8860.7439911287,"l":8696.409684381,"c":8753.1437178127,"v":895206.7577724882,"t":1715688000}
+{"o":8753.1437178127,"h":8775.5790764539,"l":8608.543808723,"c":8620.2526961218,"v":754371.962138276,"t":1715691600}
+{"o":8620.2526961218,"h":8681.5880441948,"l":8469.9915675452,"c":8566.5228627231,"v":931292.8270683129,"t":1715695200}
+{"o":8566.5228627231,"h":8631.6132374575,"l":8503.2006325458,"c":8529.0924589225,"v":671124.4203702302,"t":1715698800}
+{"o":8529.0924589225,"h":8559.3406812761,"l":8462.2213710717,"c":8545.093457892,"v":633885.3605786866,"t":1715702400}
+{"o":8545.093457892,"h":8559.8197021239,"l":8484.7249978307,"c":8530.5245532349,"v":627710.4568571154,"t":1715706000}
+{"o":8530.5245532349,"h":8594.7912111682,"l":8503.8002118294,"c":8586.6572693508,"v":474504.42270574,"t":1715709600}
+{"o":8586.6572693508,"h":8637.3879001005,"l":8570.0770757951,"c":8587.0289052235,"v":422930.7975804906,"t":1715713200}
+{"o":8587.0289052235,"h":8590.0261390047,"l":8525.7977368008,"c":8540.1534415996,"v":406004.9362918552,"t":1715716800}
+{"o":8540.1534415996,"h":8571.584850205,"l":8497.6959672091,"c":8553.8292093223,"v":369766.6244503971,"t":1715720400}
+{"o":8553.8292093223,"h":8556.1624436155,"l":8491.5792794833,"c":8538.8529785435,"v":346739.8405308591,"t":1715724000}
+{"o":8538.8529785435,"h":8541.6703481507,"l":8468.7688210998,"c":8478.7954071654,"v":364432.013477605,"t":1715727600}
+{"o":8478.7954071654,"h":8571.2662095962,"l":8431.5182592485,"c":8461.2558226776,"v":550144.2441702305,"t":1715731200}
+{"o":8461.2558226776,"h":8559.0353041134,"l":8449.6640507068,"c":8530.1724688869,"v":461574.5209065326,"t":1715734800}
+{"o":8530.1724688869,"h":8554.5381984911,"l":8502.092169445,"c":8538.992412022,"v":392859.6144369283,"t":1715738400}
+{"o":8538.992412022,"h":8607.6437584414,"l":8529.350473065,"c":8597.5888533439,"v":436146.204674152,"t":1715742000}
+{"o":8597.5888533439,"h":8605.9029548455,"l":8557.3948825659,"c":8563.6504898851,"v":467372.2002346149,"t":1715745600}
+{"o":8563.6504898851,"h":8630.8134220077,"l":8559.5269791127,"c":8597.9773879285,"v":360652.976126046,"t":1715749200}
+{"o":8597.9773879285,"h":8635.6142731611,"l":8544.2716330549,"c":8585.2119627493,"v":447227.2675032784,"t":1715752800}
+{"o":8585.2119627493,"h":8632.3782265844,"l":8557.4690863087,"c":8619.2690164861,"v":383439.3207676162,"t":1715756400}
+{"o":8619.2690164861,"h":8638.3203063694,"l":8568.8298999483,"c":8607.7963424474,"v":486103.6127431504,"t":1715760000}
+{"o":8607.7963424474,"h":8721.1072529076,"l":8548.8500267147,"c":8663.1007324107,"v":432049.4255788017,"t":1715763600}
+{"o":8663.1007324107,"h":8704.0872506352,"l":8625.3854752868,"c":8634.8787058522,"v":455874.9282223766,"t":1715767200}
+{"o":8634.8787058522,"h":8654.518357326,"l":8544.9773840977,"c":8606.7148851112,"v":460496.8169776751,"t":1715770800}
+{"o":8606.7148851112,"h":8936.2515793736,"l":8580.9359392061,"c":8889.6697975005,"v":863557.5813790406,"t":1715774400}
+{"o":8889.6697975005,"h":9136.4980495428,"l":8853.5247345576,"c":9019.0829595055,"v":926577.3726340171,"t":1715778000}
+{"o":9019.0829595055,"h":9141.357841903,"l":8986.6324370101,"c":9097.3591224479,"v":742692.3973325553,"t":1715781600}
+{"o":9097.3591224479,"h":9203.247132926,"l":9055.0395645477,"c":9075.681589091,"v":753805.7669785186,"t":1715785200}
+{"o":9075.681589091,"h":9170.0635239051,"l":9014.6397758221,"c":9137.9993109526,"v":681396.1312388078,"t":1715788800}
+{"o":9137.9993109526,"h":9242.1432022971,"l":9119.4720573032,"c":9181.1479891869,"v":547682.5105887373,"t":1715792400}
+{"o":9181.1479891869,"h":9252.1209952167,"l":9110.8239455679,"c":9201.69382482,"v":556142.3332652908,"t":1715796000}
+{"o":9201.69382482,"h":9268.2144408522,"l":9144.1902697575,"c":9256.6971564484,"v":594506.520990821,"t":1715799600}
+{"o":9256.6971564484,"h":9367.2975342399,"l":9183.3613510865,"c":9357.3184448765,"v":740585.1138995027,"t":1715803200}
+{"o":9357.3184448765,"h":9376.1438000832,"l":9279.4153301468,"c":9300.1571221952,"v":543405.1429766141,"t":1715806800}
+{"o":9300.1571221952,"h":9353.728788051,"l":9284.0788610024,"c":9311.4122177508,"v":436242.06336692,"t":1715810400}
+{"o":9311.4122177508,"h":9485.4959358918,"l":9298.5970923545,"c":9465.6547303049,"v":488436.4165132484,"t":1715814000}
+{"o":9465.6547303049,"h":9662.0838487406,"l":9428.6433311059,"c":9647.0065196707,"v":674239.4760804899,"t":1715817600}
+{"o":9647.0065196707,"h":9661.8594930083,"l":9526.4465279707,"c":9568.3091351544,"v":495936.8026717996,"t":1715821200}
+{"o":9568.3091351544,"h":9659.1113897223,"l":9564.1538554122,"c":9640.0324634383,"v":381973.9623028731,"t":1715824800}
+{"o":9640.0324634383,"h":9784.856380784,"l":9614.3850711068,"c":9743.8129329731,"v":528501.1400530704,"t":1715828400}
+{"o":9743.8129329731,"h":9765.2352104024,"l":9692.5785035581,"c":9729.0290233278,"v":488368.851223314,"t":1715832000}
+{"o":9729.0290233278,"h":9753.0257460789,"l":9630.3757785081,"c":9655.9359721019,"v":460536.4786057959,"t":1715835600}
+{"o":9655.9359721019,"h":9681.1834495216,"l":9625.6568442824,"c":9656.8075556873,"v":411394.6727132417,"t":1715839200}
+{"o":9656.8075556873,"h":9768.5587428313,"l":9648.9019271024,"c":9720.6516434209,"v":404444.6093061651,"t":1715842800}
+{"o":9720.6516434209,"h":9767.084423305,"l":9678.9169751906,"c":9724.5951833449,"v":336815.3037276754,"t":1715846400}
+{"o":9724.5951833449,"h":9833.7899827831,"l":9659.7670639104,"c":9811.681429944,"v":364974.0190602227,"t":1715850000}
+{"o":9811.681429944,"h":9814.6890341643,"l":9700.0309661682,"c":9742.669139433,"v":355954.8388290569,"t":1715853600}
+{"o":9742.669139433,"h":9786.8210382138,"l":9676.7741143205,"c":9776.5905376784,"v":438521.5965831536,"t":1715857200}
+{"o":9776.5905376784,"h":9797.4477613197,"l":9587.8120935699,"c":9658.1249076079,"v":566458.7274980453,"t":1715860800}
+{"o":9658.1249076079,"h":9760.0095897583,"l":9553.568661295,"c":9727.6708060451,"v":527644.0781802587,"t":1715864400}
+{"o":9727.6708060451,"h":9760.9018346293,"l":9455.851678812,"c":9466.7307562891,"v":617589.867307995,"t":1715868000}
+{"o":9466.7307562891,"h":9615.5478938114,"l":9414.4056797316,"c":9580.5398388776,"v":626507.7312772259,"t":1715871600}
+{"o":9580.5398388776,"h":9613.3832220218,"l":9410.7711520464,"c":9439.7790962018,"v":649080.8332809574,"t":1715875200}
+{"o":9439.7790962018,"h":9529.2162618893,"l":9348.8668074253,"c":9519.166280125,"v":650927.7118196537,"t":1715878800}
+{"o":9519.166280125,"h":9581.1514312715,"l":9449.7671115657,"c":9532.8411194745,"v":479965.2209298758,"t":1715882400}
+{"o":9532.8411194745,"h":9577.9523395107,"l":9495.3994244702,"c":9495.3994244702,"v":465202.1267314267,"t":1715886000}
+{"o":9495.3994244702,"h":9521.2665674723,"l":9441.5741055038,"c":9484.111636528,"v":398679.0501533505,"t":1715889600}
+{"o":9484.111636528,"h":9521.3574677213,"l":9439.4080226907,"c":9496.0800199742,"v":371019.2407565154,"t":1715893200}
+{"o":9496.0800199742,"h":9520.141948017,"l":9400.7149866379,"c":9488.0633068644,"v":381368.5287691443,"t":1715896800}
+{"o":9488.0633068644,"h":9531.9662263353,"l":9453.5256025982,"c":9515.4266268633,"v":342285.5393599485,"t":1715900400}
+{"o":9515.4266268633,"h":9693.8316196748,"l":9506.8124940225,"c":9693.6847580823,"v":397507.9777182249,"t":1715904000}
+{"o":9693.6847580823,"h":9698.0273995351,"l":9545.0207563093,"c":9629.2816715144,"v":450818.7996119822,"t":1715907600}
+{"o":9629.2816715144,"h":9656.4036986257,"l":9566.6638269825,"c":9580.9064896372,"v":395431.6471137491,"t":1715911200}
+{"o":9580.9064896372,"h":9734.4648304027,"l":9541.693376519,"c":9691.7171262632,"v":453146.1343810805,"t":1715914800}
+{"o":9691.7171262632,"h":9725.896971347,"l":9609.9036481772,"c":9641.1519892782,"v":472531.5146627079,"t":1715918400}
+{"o":9641.1519892782,"h":9794.47738534,"l":9636.4342355961,"c":9760.7402006576,"v":371301.3248931249,"t":1715922000}
+{"o":9760.7402006576,"h":10004.7236752296,"l":9703.6228069139,"c":9956.6035675007,"v":489255.95542709,"t":1715925600}
+{"o":9956.6035675007,"h":10143.0210257697,"l":9947.4994906438,"c":10100.5084812552,"v":504114.2069252718,"t":1715929200}
+{"o":10100.5084812552,"h":10163.0964484825,"l":10020.4455379264,"c":10048.6764039742,"v":400163.2441273731,"t":1715932800}
+{"o":10048.6764039742,"h":10105.2795955443,"l":10011.8283579334,"c":10030.0796912044,"v":377054.4915915036,"t":1715936400}
+{"o":10030.0796912044,"h":10098.8440593937,"l":9997.3075720947,"c":10097.4087908313,"v":312426.6846816552,"t":1715940000}
+{"o":10097.4087908313,"h":10102.5074384733,"l":9984.0403541402,"c":10005.6170874975,"v":352412.8845276701,"t":1715943600}
+{"o":10005.6170874975,"h":10085.1600249571,"l":9904.5261332048,"c":10033.3430645961,"v":466719.6946937992,"t":1715947200}
+{"o":10033.3430645961,"h":10057.5595912585,"l":9918.785597933,"c":9934.8404853671,"v":448605.1768367395,"t":1715950800}
+{"o":9934.8404853671,"h":10060.7332449475,"l":9918.2259387736,"c":10056.6660742338,"v":465755.939374736,"t":1715954400}
+{"o":10056.6660742338,"h":10217.0402059838,"l":10006.33509971,"c":10135.9710070569,"v":597659.5626080437,"t":1715958000}
+{"o":10135.9710070569,"h":10287.4881133579,"l":10047.6600333104,"c":10055.723274877,"v":665770.1943783468,"t":1715961600}
+{"o":10055.723274877,"h":10087.5308228425,"l":9978.0971210819,"c":9995.5143246688,"v":478093.3348301435,"t":1715965200}
+{"o":9995.5143246688,"h":10063.9941462347,"l":9902.4398120162,"c":10044.7030077094,"v":463572.6759245999,"t":1715968800}
+{"o":10044.7030077094,"h":10087.4812612112,"l":10005.284540217,"c":10078.7749942667,"v":397102.9006439767,"t":1715972400}
+{"o":10078.7749942667,"h":10098.4051239844,"l":10032.8825314143,"c":10064.036631033,"v":354137.343946901,"t":1715976000}
+{"o":10064.036631033,"h":10105.3040168508,"l":10002.1487982366,"c":10015.5459313006,"v":329843.3937518862,"t":1715979600}
+{"o":10015.5459313006,"h":10081.044065019,"l":9998.5859604103,"c":10075.5293555417,"v":337139.6926515514,"t":1715983200}
+{"o":10075.5293555417,"h":10147.4269133632,"l":10027.8878813631,"c":10126.695613916,"v":348820.3028261849,"t":1715986800}
+{"o":10126.695613916,"h":10193.1313985672,"l":10072.9632136361,"c":10172.8013244233,"v":382690.5845696701,"t":1715990400}
+{"o":10172.8013244233,"h":10278.5620451514,"l":10103.0172861117,"c":10262.8596446858,"v":428999.6596409124,"t":1715994000}
+{"o":10262.8596446858,"h":10419.1433436682,"l":10208.8537581202,"c":10327.0882554575,"v":473330.8171019905,"t":1715997600}
+{"o":10327.0882554575,"h":10361.7920738174,"l":10277.5403740254,"c":10341.9420394059,"v":360760.3817366458,"t":1716001200}
+{"o":10341.9420394059,"h":10385.7244991184,"l":10298.4097466375,"c":10351.9401865595,"v":286647.9380715354,"t":1716004800}
+{"o":10351.9401865595,"h":10351.9401865595,"l":10283.8660604725,"c":10318.0041052055,"v":280215.9065541441,"t":1716008400}
+{"o":10318.0041052055,"h":10327.4472006123,"l":10261.8011000699,"c":10324.3863451253,"v":332051.4267960909,"t":1716012000}
+{"o":10324.3863451253,"h":10353.4594259787,"l":10276.1835589364,"c":10293.68471583,"v":311151.9148316878,"t":1716015600}
+{"o":10293.68471583,"h":10365.5698129419,"l":10278.4329750857,"c":10354.1369546194,"v":328958.2665786349,"t":1716019200}
+{"o":10354.1369546194,"h":10485.9371116331,"l":10319.6776662877,"c":10454.8383723488,"v":370164.8907828208,"t":1716022800}
+{"o":10454.8383723488,"h":10507.1797321288,"l":10415.9748903631,"c":10466.2191541292,"v":359620.9004751033,"t":1716026400}
+{"o":10466.2191541292,"h":10517.1584961115,"l":10403.3244159009,"c":10418.4098309854,"v":362344.6847691194,"t":1716030000}
+{"o":10418.4098309854,"h":10431.6674448738,"l":10341.4526549934,"c":10358.3580555474,"v":451331.7874944499,"t":1716033600}
+{"o":10358.3580555474,"h":10449.9843430485,"l":10333.92378651,"c":10364.6186596712,"v":636833.9696123247,"t":1716037200}
+{"o":10364.6186596712,"h":10393.8875458852,"l":10259.9563834191,"c":10292.0681418285,"v":637882.6139553634,"t":1716040800}
+{"o":10292.0681418285,"h":10332.658835111,"l":10241.3813909612,"c":10300.3190921551,"v":551398.6313892417,"t":1716044400}
+{"o":10300.3190921551,"h":10356.9854299284,"l":10168.1287531414,"c":10186.7472193332,"v":543614.1451687826,"t":1716048000}
+{"o":10186.7472193332,"h":10260.9268151241,"l":10174.2441207574,"c":10235.7493895217,"v":455679.6755475033,"t":1716051600}
+{"o":10235.7493895217,"h":10288.8817214698,"l":10214.7083859402,"c":10247.7690769285,"v":392722.5876584686,"t":1716055200}
+{"o":10247.7690769285,"h":10299.5106426791,"l":10223.0862553529,"c":10283.7924792499,"v":430085.9931550193,"t":1716058800}
+{"o":10283.7924792499,"h":10362.3108681458,"l":10277.4665606351,"c":10343.4624174418,"v":467411.336978622,"t":1716062400}
+{"o":10343.4624174418,"h":10382.560280071,"l":10272.6912902764,"c":10300.8542765748,"v":454610.6662948114,"t":1716066000}
+{"o":10300.8542765748,"h":10336.1109725534,"l":10232.0515315074,"c":10281.9288678698,"v":393487.2582211256,"t":1716069600}
+{"o":10281.9288678698,"h":10321.2805415477,"l":10251.2224395569,"c":10300.4577293418,"v":342484.2578643712,"t":1716073200}
+{"o":10300.4577293418,"h":10360.6804555618,"l":10270.8622391576,"c":10339.0802041468,"v":314844.9842818327,"t":1716076800}
+{"o":10339.0802041468,"h":10395.8596407622,"l":10310.567893878,"c":10342.1627090776,"v":331335.9710669487,"t":1716080400}
+{"o":10342.1627090776,"h":10421.829610275,"l":10328.8109405136,"c":10405.8033424442,"v":351596.3200724355,"t":1716084000}
+{"o":10405.8033424442,"h":10458.2433848589,"l":10360.7699890227,"c":10410.4419336519,"v":337626.2414215882,"t":1716087600}
+{"o":10410.4419336519,"h":10430.6496580713,"l":10342.5157912414,"c":10420.5690142174,"v":310867.275140838,"t":1716091200}
+{"o":10420.5690142174,"h":10475.0498761908,"l":10381.3281211135,"c":10388.2531176667,"v":304821.0608148266,"t":1716094800}
+{"o":10388.2531176667,"h":10412.6288530194,"l":10301.9188352432,"c":10338.8661247647,"v":297546.517471339,"t":1716098400}
+{"o":10338.8661247647,"h":10403.2938334956,"l":10293.3713324726,"c":10400.724863873,"v":303283.8708605787,"t":1716102000}
+{"o":10400.724863873,"h":10425.3209052928,"l":10331.8203161238,"c":10346.734454086,"v":333840.567063057,"t":1716105600}
+{"o":10346.734454086,"h":10385.506457143,"l":10267.5387125948,"c":10331.8857509848,"v":333301.453366729,"t":1716109200}
+{"o":10331.8857509848,"h":10404.9526604478,"l":10290.1004884972,"c":10309.7288634469,"v":321963.4270028717,"t":1716112800}
+{"o":10309.7288634469,"h":10320.1441216079,"l":10201.3750931787,"c":10248.3731048245,"v":366654.0332603045,"t":1716116400}
+{"o":10248.3731048245,"h":10278.5765297386,"l":10092.8160365581,"c":10102.4900602447,"v":358838.2466240202,"t":1716120000}
+{"o":10102.4900602447,"h":10123.6053787657,"l":9988.5694331356,"c":10082.185865435,"v":414475.0900468919,"t":1716123600}
+{"o":10082.185865435,"h":10119.6760237784,"l":10002.4185337572,"c":10022.7029545154,"v":370711.9926090756,"t":1716127200}
+{"o":10022.7029545154,"h":10061.7404217119,"l":9920.7932317002,"c":10053.1621077308,"v":352910.0213492063,"t":1716130800}
+{"o":10053.1621077308,"h":10082.4458572127,"l":9990.5898103709,"c":10033.4626566372,"v":388403.9942943541,"t":1716134400}
+{"o":10033.4626566372,"h":10254.0979226646,"l":10011.0239012354,"c":10154.3390068197,"v":425737.7945797379,"t":1716138000}
+{"o":10154.3390068197,"h":10200.9492657958,"l":10072.7377018899,"c":10087.2523462097,"v":363511.7228326868,"t":1716141600}
+{"o":10087.2523462097,"h":10167.991479925,"l":10060.1022085085,"c":10116.05342754,"v":477588.8713608694,"t":1716145200}
+{"o":10116.05342754,"h":10190.2810984351,"l":10088.8752464071,"c":10163.0974888672,"v":340493.3670195458,"t":1716148800}
+{"o":10163.0974888672,"h":10187.4144778773,"l":10051.9539079848,"c":10155.196184628,"v":338315.9883281634,"t":1716152400}
+{"o":10155.196184628,"h":10250.2967670995,"l":10117.9530751948,"c":10235.7787208663,"v":362459.1714425386,"t":1716156000}
+{"o":10235.7787208663,"h":10243.093666685,"l":10093.89346319,"c":10145.0439575113,"v":330727.7982535551,"t":1716159600}
+{"o":10145.0439575113,"h":10193.7228498581,"l":10083.3007847124,"c":10167.4863691923,"v":370442.3354018507,"t":1716163200}
+{"o":10167.4863691923,"h":10202.2468690475,"l":10002.7788575929,"c":10181.014961475,"v":485673.1269168193,"t":1716166800}
+{"o":10181.014961475,"h":10338.8662144552,"l":10150.3544558206,"c":10316.5517431304,"v":397646.0072642225,"t":1716170400}
+{"o":10316.5517431304,"h":10357.8700783611,"l":10267.0142569847,"c":10280.2569907964,"v":390681.2340962873,"t":1716174000}
+{"o":10280.2569907964,"h":10482.8185619215,"l":10255.4542690446,"c":10481.8715852311,"v":465985.7790485854,"t":1716177600}
+{"o":10481.8715852311,"h":10657.5344287396,"l":10461.4608934952,"c":10644.7940592032,"v":550483.5581719853,"t":1716181200}
+{"o":10644.7940592032,"h":10665.4053532449,"l":10459.4787807889,"c":10511.7366216139,"v":441428.3971121128,"t":1716184800}
+{"o":10511.7366216139,"h":10665.7915560799,"l":10481.6664232499,"c":10631.0156626705,"v":372025.2000993484,"t":1716188400}
+{"o":10631.0156626705,"h":10700.6079715925,"l":10576.9410456873,"c":10601.3445810009,"v":384162.1979079692,"t":1716192000}
+{"o":10601.3445810009,"h":10648.1161709409,"l":10545.8032068637,"c":10558.3521223211,"v":364662.6225830074,"t":1716195600}
+{"o":10558.3521223211,"h":10659.2662867548,"l":10484.3696556249,"c":10610.8715806518,"v":444045.5084455661,"t":1716199200}
+{"o":10610.8715806518,"h":10688.2983486008,"l":10596.2890890993,"c":10609.4891845323,"v":371237.8530550055,"t":1716202800}
+{"o":10609.4891845323,"h":10651.5775610988,"l":10544.7211175414,"c":10579.4975642222,"v":366114.5068988225,"t":1716206400}
+{"o":10579.4975642222,"h":10621.3288350706,"l":10511.5411123107,"c":10584.649954396,"v":411853.6617762642,"t":1716210000}
+{"o":10584.649954396,"h":10588.4097593185,"l":10464.6945347442,"c":10523.5305517003,"v":467919.2697298383,"t":1716213600}
+{"o":10523.5305517003,"h":10713.3376222301,"l":10477.9720352164,"c":10688.0433695148,"v":478281.0656144017,"t":1716217200}
+{"o":10688.0433695148,"h":10809.3395439939,"l":10634.7389256005,"c":10745.6194462725,"v":631364.4944899428,"t":1716220800}
+{"o":10745.6194462725,"h":10846.9081674417,"l":10705.4520668428,"c":10840.008520026,"v":510486.2889716423,"t":1716224400}
+{"o":10840.008520026,"h":10849.3028349356,"l":10715.0013408411,"c":10757.8235165836,"v":476482.5372593001,"t":1716228000}
+{"o":10757.8235165836,"h":11240.8882396071,"l":10717.0345307025,"c":11184.3815760052,"v":803169.4235273977,"t":1716231600}
+{"o":11184.3815760052,"h":11204.6422308934,"l":10938.6325375804,"c":10954.6726085527,"v":795137.0844678812,"t":1716235200}
+{"o":10954.6726085527,"h":11071.8596528808,"l":10883.7079336255,"c":11038.4666360555,"v":585377.922881489,"t":1716238800}
+{"o":11038.4666360555,"h":11149.5949175461,"l":11008.8978719221,"c":11086.4278543676,"v":572689.2336966287,"t":1716242400}
+{"o":11086.4278543676,"h":11210.3728483332,"l":11008.9897338837,"c":11150.5959766412,"v":538306.3971224043,"t":1716246000}
+{"o":11150.5959766412,"h":11295.8829143375,"l":11066.8807482136,"c":11108.514370508,"v":619318.3846028384,"t":1716249600}
+{"o":11108.514370508,"h":11108.514370508,"l":10956.2445398194,"c":11036.2147073133,"v":492848.3258478489,"t":1716253200}
+{"o":11036.2147073133,"h":11056.3195280114,"l":10916.8922100534,"c":10941.3251598969,"v":373426.128316957,"t":1716256800}
+{"o":10941.3251598969,"h":11038.9230069877,"l":10926.2147473248,"c":10995.3179152456,"v":303691.5396685825,"t":1716260400}
+{"o":10995.3179152456,"h":11051.956479356,"l":10893.192731891,"c":10893.192731891,"v":327380.6631759278,"t":1716264000}
+{"o":10893.192731891,"h":10934.5268452095,"l":10827.794326854,"c":10875.2911650502,"v":328009.4550721354,"t":1716267600}
+{"o":10875.2911650502,"h":10965.781921218,"l":10838.8934160283,"c":10867.7843893426,"v":366452.1037285514,"t":1716271200}
+{"o":10867.7843893426,"h":10908.2630926026,"l":10758.6425991145,"c":10826.3321134284,"v":299968.5384014281,"t":1716274800}
+{"o":10826.3321134284,"h":10878.8398109525,"l":10794.0131618284,"c":10844.7001743172,"v":245453.0868431068,"t":1716278400}
+{"o":10844.7001743172,"h":10956.3669728397,"l":10813.3763724466,"c":10931.4350721681,"v":338342.3250617319,"t":1716282000}
+{"o":10931.4350721681,"h":11016.6864970849,"l":10889.4110349887,"c":10906.3020945474,"v":320000.7599689976,"t":1716285600}
+{"o":10906.3020945474,"h":10945.4455718629,"l":10768.7615921206,"c":10775.8800719828,"v":362599.4635372854,"t":1716289200}
+{"o":10775.8800719828,"h":10807.2442126862,"l":10689.3383191583,"c":10761.85280339,"v":476180.0989164974,"t":1716292800}
+{"o":10761.85280339,"h":10832.1146125071,"l":10650.9765504497,"c":10683.6384443842,"v":521956.0037520187,"t":1716296400}
+{"o":10683.6384443842,"h":10747.7250982365,"l":10572.4104092034,"c":10585.8757225986,"v":494053.2142524726,"t":1716300000}
+{"o":10585.8757225986,"h":10660.7087668023,"l":10506.2409536438,"c":10549.8826626353,"v":535829.4847534754,"t":1716303600}
+{"o":10549.8826626353,"h":10679.9324878363,"l":10521.3209048462,"c":10531.7010297161,"v":512973.3161875521,"t":1716307200}
+{"o":10531.7010297161,"h":10637.1078401702,"l":10512.6444213151,"c":10597.795769571,"v":452964.7364310195,"t":1716310800}
+{"o":10597.795769571,"h":10630.7347204001,"l":10527.1627854248,"c":10599.5401561868,"v":393239.2556953015,"t":1716314400}
+{"o":10599.5401561868,"h":10611.8007266682,"l":10411.7563028247,"c":10459.9649808573,"v":396369.1178079504,"t":1716318000}
+{"o":10459.9649808573,"h":10644.2978274932,"l":10457.2107581352,"c":10631.2872603969,"v":386595.1744726477,"t":1716321600}
+{"o":10631.2872603969,"h":10659.8776370698,"l":10531.1076665306,"c":10645.5474633451,"v":369058.6566412507,"t":1716325200}
+{"o":10645.5474633451,"h":10670.7349107012,"l":10606.2797995025,"c":10660.7168483713,"v":405660.1286502724,"t":1716328800}
+{"o":10660.7168483713,"h":10669.1411871134,"l":10629.0682372018,"c":10641.0144463554,"v":344384.9076318898,"t":1716332400}
+{"o":10641.0144463554,"h":10715.7941068827,"l":10610.3829495386,"c":10616.5556125831,"v":351243.715431985,"t":1716336000}
+{"o":10616.5556125831,"h":10684.152949392,"l":10603.0169605049,"c":10661.416429124,"v":338099.6482878208,"t":1716339600}
+{"o":10661.416429124,"h":10662.3130145568,"l":10588.216620028,"c":10617.2230528083,"v":342922.6561547937,"t":1716343200}
+{"o":10617.2230528083,"h":10643.6121588678,"l":10535.6721064438,"c":10623.5620274057,"v":325083.2281622605,"t":1716346800}
+{"o":10623.5620274057,"h":10647.5606208872,"l":10453.7966944036,"c":10583.7493200201,"v":355325.0639770628,"t":1716350400}
+{"o":10583.7493200201,"h":10842.108238915,"l":10532.7478225167,"c":10830.6774060884,"v":427388.725782146,"t":1716354000}
+{"o":10830.6774060884,"h":10915.9235610002,"l":10820.6986420053,"c":10838.886281456,"v":388970.2212380069,"t":1716357600}
+{"o":10838.886281456,"h":10869.3547622562,"l":10720.4280191905,"c":10748.1645573593,"v":301035.4190294881,"t":1716361200}
+{"o":10748.1645573593,"h":10787.2503261989,"l":10663.7996779843,"c":10781.2952668971,"v":347903.3789735784,"t":1716364800}
+{"o":10781.2952668971,"h":10802.0282842136,"l":10697.6013289027,"c":10790.3162221757,"v":297554.2197361643,"t":1716368400}
+{"o":10790.3162221757,"h":10818.9633450927,"l":10753.7838124562,"c":10814.8695517343,"v":336097.0720986923,"t":1716372000}
+{"o":10814.8695517343,"h":10827.9606209197,"l":10644.1494315885,"c":10644.1494315885,"v":356560.1520797267,"t":1716375600}
+{"o":10644.1494315885,"h":10739.2078225077,"l":10525.4882860674,"c":10570.6280924326,"v":529777.0189227889,"t":1716379200}
+{"o":10570.6280924326,"h":10737.1967705801,"l":10570.6280924326,"c":10737.1967705801,"v":484280.9675976069,"t":1716382800}
+{"o":10737.1967705801,"h":10903.388591397,"l":10673.0796190381,"c":10858.7931504304,"v":656292.65919248,"t":1716386400}
+{"o":10858.7931504304,"h":10910.4371978907,"l":10735.2292522652,"c":10827.3063576342,"v":700095.6157977789,"t":1716390000}
+{"o":10827.3063576342,"h":10951.204696717,"l":10755.6336763401,"c":10809.9133711264,"v":681042.1990263803,"t":1716393600}
+{"o":10809.9133711264,"h":10886.1635230285,"l":10723.2173551665,"c":10742.0680363202,"v":600077.7599164568,"t":1716397200}
+{"o":10742.0680363202,"h":10766.7301125582,"l":10598.577725838,"c":10693.7600856334,"v":526584.6669711387,"t":1716400800}
+{"o":10693.7600856334,"h":10703.8421653399,"l":10617.0384441196,"c":10640.8970309729,"v":468587.0939943814,"t":1716404400}
+{"o":10640.8970309729,"h":10728.6468575888,"l":10581.408924785,"c":10597.3195209904,"v":473909.059966632,"t":1716408000}
+{"o":10597.3195209904,"h":10785.1487820662,"l":10545.8792920295,"c":10756.5807872291,"v":479359.1128172513,"t":1716411600}
+{"o":10756.5807872291,"h":10773.332552353,"l":10592.9519104271,"c":10601.8794994635,"v":414863.9032044084,"t":1716415200}
+{"o":10601.8794994635,"h":10601.8794994635,"l":10496.0762688778,"c":10562.8934740632,"v":358781.1638799353,"t":1716418800}
+{"o":10562.8934740632,"h":10651.0042050506,"l":10558.0942006427,"c":10577.9302579064,"v":350604.672984353,"t":1716422400}
+{"o":10577.9302579064,"h":10637.2982642064,"l":10483.3040516287,"c":10600.3433403962,"v":386982.4970174234,"t":1716426000}
+{"o":10600.3433403962,"h":10668.244830872,"l":10581.1185809514,"c":10668.244830872,"v":340656.4782539421,"t":1716429600}
+{"o":10668.244830872,"h":10699.4950432132,"l":10619.3322336941,"c":10663.0858548192,"v":392761.0961551233,"t":1716433200}
+{"o":10663.0858548192,"h":10673.3222212841,"l":10566.957987889,"c":10595.3556508946,"v":323755.6262204893,"t":1716436800}
+{"o":10595.3556508946,"h":10615.6891373844,"l":10573.2975034709,"c":10592.4413843495,"v":307601.9398809675,"t":1716440400}
+{"o":10592.4413843495,"h":10621.4664941669,"l":10520.669835564,"c":10613.1126848373,"v":303713.5595483453,"t":1716444000}
+{"o":10613.1126848373,"h":10623.8789147649,"l":10544.2515148448,"c":10581.7644980696,"v":317063.5648286647,"t":1716447600}
+{"o":10581.7644980696,"h":10611.4434266971,"l":10552.3272868008,"c":10609.5024982003,"v":296908.2504812145,"t":1716451200}
+{"o":10609.5024982003,"h":10620.5969035356,"l":10511.7176588938,"c":10529.6586444711,"v":324259.8891505212,"t":1716454800}
+{"o":10529.6586444711,"h":10551.339344168,"l":10355.4125348208,"c":10375.4839795605,"v":396228.6987832622,"t":1716458400}
+{"o":10375.4839795605,"h":10498.6391624991,"l":10365.1370244655,"c":10490.1580968983,"v":419208.8825975849,"t":1716462000}
+{"o":10490.1580968983,"h":10575.5852369122,"l":10246.6700922302,"c":10315.0805644415,"v":595915.9867038344,"t":1716465600}
+{"o":10315.0805644415,"h":10366.8179912425,"l":10091.0956739061,"c":10219.4311605844,"v":688074.4522152361,"t":1716469200}
+{"o":10219.4311605844,"h":10295.6687746816,"l":10161.2465832869,"c":10167.80843873,"v":486192.7078881633,"t":1716472800}
+{"o":10167.80843873,"h":10342.1702038081,"l":10161.2271277037,"c":10303.2872218406,"v":450197.2602326812,"t":1716476400}
+{"o":10303.2872218406,"h":10348.4989194427,"l":10269.6125992563,"c":10345.0602505628,"v":393992.8075519465,"t":1716480000}
+{"o":10345.0602505628,"h":10459.2084506442,"l":10272.8830790472,"c":10272.8830790472,"v":413487.9188794078,"t":1716483600}
+{"o":10272.8830790472,"h":10303.7702099714,"l":10167.6522213994,"c":10254.0005578556,"v":557431.0014899084,"t":1716487200}
+{"o":10254.0005578556,"h":10288.0024795102,"l":10177.2314499278,"c":10190.1897094686,"v":411475.9831185204,"t":1716490800}
+{"o":10190.1897094686,"h":10298.882705637,"l":9920.2737350302,"c":10277.978273705,"v":782140.7074976986,"t":1716494400}
+{"o":10277.978273705,"h":10860.9386403645,"l":10245.4850528687,"c":10675.7580148844,"v":1118124.2736751228,"t":1716498000}
+{"o":10675.7580148844,"h":10711.9155341212,"l":10496.6337134974,"c":10517.0447093257,"v":478361.5354804356,"t":1716501600}
+{"o":10517.0447093257,"h":10556.8452425817,"l":10441.6604578775,"c":10519.5668618789,"v":404846.300976364,"t":1716505200}
+{"o":10519.5668618789,"h":10519.5668618789,"l":10397.9059473653,"c":10410.0331187734,"v":388196.3290979881,"t":1716508800}
+{"o":10410.0331187734,"h":10410.0331187734,"l":10324.6205304433,"c":10327.2130340378,"v":298368.9633445304,"t":1716512400}
+{"o":10327.2130340378,"h":10383.3949317856,"l":10245.9335844091,"c":10321.1222478275,"v":345367.5066163332,"t":1716516000}
+{"o":10321.1222478275,"h":10342.2564068702,"l":10241.288054044,"c":10269.6081925187,"v":375569.0268410437,"t":1716519600}
+{"o":10269.6081925187,"h":10269.6081925187,"l":10088.1969211901,"c":10095.9445944933,"v":301050.0924212675,"t":1716523200}
+{"o":10095.9445944933,"h":10096.1398779175,"l":9923.455047876,"c":9992.6166695031,"v":405096.7630535034,"t":1716526800}
+{"o":9992.6166695031,"h":10037.6505287218,"l":9888.1498842388,"c":9935.6058792851,"v":458335.8839233631,"t":1716530400}
+{"o":9935.6058792851,"h":9981.3589681009,"l":9863.3136551504,"c":9917.107483211,"v":382622.5136673945,"t":1716534000}
+{"o":9917.107483211,"h":9929.9252890331,"l":9706.2832422995,"c":9872.1272552127,"v":440885.3547653617,"t":1716537600}
+{"o":9872.1272552127,"h":9911.877693709,"l":9814.6708334919,"c":9901.841981182,"v":352661.9006076584,"t":1716541200}
+{"o":9901.841981182,"h":9914.9591557951,"l":9842.6968340685,"c":9873.2056824706,"v":332336.1516392031,"t":1716544800}
+{"o":9873.2056824706,"h":9942.0050393535,"l":9858.3061206744,"c":9924.4959247385,"v":325116.3713873636,"t":1716548400}
+{"o":9924.4959247385,"h":10010.2723178958,"l":9913.0492619852,"c":9953.0395003914,"v":350758.085651524,"t":1716552000}
+{"o":9953.0395003914,"h":9989.6309254352,"l":9867.1642286904,"c":9880.6309161368,"v":510826.8409185617,"t":1716555600}
+{"o":9880.6309161368,"h":10052.9517902816,"l":9857.6545141918,"c":9996.6667140816,"v":545041.9043266146,"t":1716559200}
+{"o":9996.6667140816,"h":10092.3203787426,"l":9953.0012718892,"c":9986.7920487944,"v":630276.8197984954,"t":1716562800}
+{"o":9986.7920487944,"h":9990.7411791576,"l":9837.0467824725,"c":9895.167975139,"v":434906.5884190891,"t":1716566400}
+{"o":9895.167975139,"h":10065.5027215139,"l":9868.809847773,"c":10065.5027215139,"v":424539.6670905934,"t":1716570000}
+{"o":10065.5027215139,"h":10168.9687110689,"l":10043.5456450084,"c":10072.0809200449,"v":436229.8087433896,"t":1716573600}
+{"o":10072.0809200449,"h":10092.0793067892,"l":10012.6749697037,"c":10049.7353389308,"v":391158.9398545232,"t":1716577200}
+{"o":10049.7353389308,"h":10076.4709488954,"l":10005.8872656523,"c":10032.3417062585,"v":370729.8575406834,"t":1716580800}
+{"o":10032.3417062585,"h":10062.8836659763,"l":9965.2750834496,"c":10002.284091465,"v":360078.8295496327,"t":1716584400}
+{"o":10002.284091465,"h":10023.5547128035,"l":9954.9960482445,"c":9990.8909322299,"v":300549.6253772685,"t":1716588000}
+{"o":9990.8909322299,"h":10039.1167370829,"l":9979.4079832955,"c":10014.7938535514,"v":319308.0346702327,"t":1716591600}
+{"o":10014.7938535514,"h":10014.7938535514,"l":9918.1181703743,"c":9928.1998084542,"v":359278.7146812548,"t":1716595200}
+{"o":9928.1998084542,"h":10051.3786999825,"l":9910.4166208748,"c":10021.0148778241,"v":439540.033131408,"t":1716598800}
+{"o":10021.0148778241,"h":10134.6638116599,"l":10017.0392514544,"c":10099.5084793721,"v":385784.276628872,"t":1716602400}
+{"o":10099.5084793721,"h":10123.9742744002,"l":10040.4916978246,"c":10123.5626745253,"v":358255.97151039,"t":1716606000}
+{"o":10123.5626745253,"h":10152.2170736868,"l":10090.4285697059,"c":10143.5291329599,"v":358521.9094599205,"t":1716609600}
+{"o":10143.5291329599,"h":10144.3882524957,"l":10078.6393498163,"c":10118.4844982764,"v":330555.5123244604,"t":1716613200}
+{"o":10118.4844982764,"h":10119.6939424759,"l":10051.6960989665,"c":10055.5075728925,"v":303743.2861394083,"t":1716616800}
+{"o":10055.5075728925,"h":10118.0398471306,"l":10040.4994090405,"c":10097.1124719007,"v":340453.4871467232,"t":1716620400}
+{"o":10097.1124719007,"h":10145.9372035507,"l":10054.0230571012,"c":10076.4685230371,"v":349307.9705240307,"t":1716624000}
+{"o":10076.4685230371,"h":10141.2900544633,"l":10052.1235313345,"c":10120.2506776392,"v":362709.9453949195,"t":1716627600}
+{"o":10120.2506776392,"h":10169.3021342308,"l":10086.0317313946,"c":10150.3522272528,"v":307781.4518041518,"t":1716631200}
+{"o":10150.3522272528,"h":10177.7196407319,"l":10067.4440002932,"c":10068.8838371098,"v":289300.1337118573,"t":1716634800}
+{"o":10068.8838371098,"h":10088.7866143823,"l":10011.474852386,"c":10030.0912061059,"v":309703.1451540214,"t":1716638400}
+{"o":10030.0912061059,"h":10057.5247333165,"l":9953.7023588441,"c":9974.5454078205,"v":412776.1119037274,"t":1716642000}
+{"o":9974.5454078205,"h":10068.7973230328,"l":9974.0660242,"c":10046.068760416,"v":314967.4942058125,"t":1716645600}
+{"o":10046.068760416,"h":10081.396157697,"l":10009.0693717507,"c":10026.1219637524,"v":358115.0200300355,"t":1716649200}
+{"o":10026.1219637524,"h":10035.6085441494,"l":9970.2033949204,"c":9974.9416400497,"v":329606.6002426443,"t":1716652800}
+{"o":9974.9416400497,"h":10019.0178949048,"l":9950.8314044187,"c":9953.8588218417,"v":333482.1969321315,"t":1716656400}
+{"o":9953.8588218417,"h":9999.2575546242,"l":9937.9485317793,"c":9999.2575546242,"v":337596.6427271495,"t":1716660000}
+{"o":9999.2575546242,"h":10016.4957960811,"l":9961.9209771961,"c":9983.1858420978,"v":402796.7717860515,"t":1716663600}
+{"o":9983.1858420978,"h":10004.1093956081,"l":9943.2175253529,"c":9971.2899304966,"v":334563.861305237,"t":1716667200}
+{"o":9971.2899304966,"h":10002.6423091703,"l":9968.8031823598,"c":9996.0651191911,"v":295928.6308404664,"t":1716670800}
+{"o":9996.0651191911,"h":10028.1040594847,"l":9974.9591258397,"c":10019.8238895281,"v":289689.1533415564,"t":1716674400}
+{"o":10019.8238895281,"h":10066.7763797823,"l":10019.1635088418,"c":10049.5688672418,"v":420423.1518473694,"t":1716678000}
+{"o":10049.5688672418,"h":10049.5688672418,"l":10002.6744485046,"c":10002.6744485046,"v":451240.7016293777,"t":1716681600}
+{"o":10002.6744485046,"h":10039.1704136741,"l":9944.989764857,"c":9953.9762970379,"v":464922.8187338266,"t":1716685200}
+{"o":9953.9762970379,"h":9967.0598144379,"l":9851.1598420997,"c":9897.9893565592,"v":479387.0922518968,"t":1716688800}
+{"o":9897.9893565592,"h":9936.0914002367,"l":9838.5643561879,"c":9925.2403595935,"v":387579.5451102858,"t":1716692400}
+{"o":9925.2403595935,"h":9925.2403595935,"l":9852.3557493706,"c":9888.2128310882,"v":316338.0669430862,"t":1716696000}
+{"o":9888.2128310882,"h":9950.8916411428,"l":9847.8823953287,"c":9950.8916411428,"v":300620.7290750647,"t":1716699600}
+{"o":9950.8916411428,"h":9967.3480401503,"l":9902.3489244938,"c":9912.8292162662,"v":265192.1390714669,"t":1716703200}
+{"o":9912.8292162662,"h":9954.3995170926,"l":9827.5210668721,"c":9871.4939865114,"v":337464.8577485479,"t":1716706800}
+{"o":9871.4939865114,"h":9903.0326550478,"l":9784.7432584326,"c":9806.9823649766,"v":380417.9205843866,"t":1716710400}
+{"o":9806.9823649766,"h":9826.4855362795,"l":9683.293585398,"c":9727.6023099288,"v":384941.4349545882,"t":1716714000}
+{"o":9727.6023099288,"h":9804.9693741631,"l":9727.5239373589,"c":9804.9693741631,"v":310313.4195246393,"t":1716717600}
+{"o":9804.9693741631,"h":9822.3384551213,"l":9751.6042205001,"c":9786.000797724,"v":322647.3001166646,"t":1716721200}
+{"o":9786.000797724,"h":9793.213101939,"l":9727.9706814765,"c":9764.2983438956,"v":345235.3571972029,"t":1716724800}
+{"o":9764.2983438956,"h":9836.6034510287,"l":9746.1989770675,"c":9836.6034510287,"v":303517.041142194,"t":1716728400}
+{"o":9836.6034510287,"h":9870.5188880076,"l":9778.3353214206,"c":9866.2360921335,"v":474481.2932680181,"t":1716732000}
+{"o":9866.2360921335,"h":9895.6683460256,"l":9696.1064184484,"c":9724.5591609426,"v":474285.3195642623,"t":1716735600}
+{"o":9724.5591609426,"h":9758.0925058846,"l":9684.5774648085,"c":9732.157713011,"v":428340.066516288,"t":1716739200}
+{"o":9732.157713011,"h":9740.0320737981,"l":9655.2656784293,"c":9672.2684345776,"v":390100.1381489409,"t":1716742800}
+{"o":9672.2684345776,"h":9690.1976848825,"l":9615.943166217,"c":9657.8973005649,"v":479113.8661335017,"t":1716746400}
+{"o":9657.8973005649,"h":9713.2630974537,"l":9643.5211453536,"c":9709.0262441388,"v":444940.052724136,"t":1716750000}
+{"o":9709.0262441388,"h":9716.7714864181,"l":9663.8624825818,"c":9676.583253346,"v":483375.5763864859,"t":1716753600}
+{"o":9676.583253346,"h":9746.8839510342,"l":9616.3079487631,"c":9746.8839510342,"v":646349.8273933697,"t":1716757200}
+{"o":9746.8839510342,"h":9799.8769623718,"l":9731.2283166265,"c":9768.6957952742,"v":804977.0958574087,"t":1716760800}
+{"o":9768.6957952742,"h":9779.4908854897,"l":9711.6936416869,"c":9748.4086308247,"v":535486.3248076272,"t":1716764400}
+{"o":9748.4086308247,"h":9915.1340947871,"l":9746.4809525444,"c":9877.3428778926,"v":462658.4998381141,"t":1716768000}
+{"o":9877.3428778926,"h":9943.6261006908,"l":9843.3709408789,"c":9890.7076902749,"v":422429.2792348369,"t":1716771600}
+{"o":9890.7076902749,"h":9906.1647769264,"l":9789.3849103594,"c":9803.1763379795,"v":482255.1956029687,"t":1716775200}
+{"o":9803.1763379795,"h":9919.464816751,"l":9793.6217448661,"c":9867.8790999339,"v":389775.8399532757,"t":1716778800}
+{"o":9867.8790999339,"h":9930.6500453417,"l":9866.9660032299,"c":9890.0006333594,"v":468116.8527806049,"t":1716782400}
+{"o":9890.0006333594,"h":9919.4249397443,"l":9782.8461290893,"c":9829.537870912,"v":408504.7333576517,"t":1716786000}
+{"o":9829.537870912,"h":9880.3836816731,"l":9821.8879534473,"c":9821.931654727,"v":379185.4957553837,"t":1716789600}
+{"o":9821.931654727,"h":9882.4597011946,"l":9791.7336732874,"c":9880.2785364209,"v":363069.2008403222,"t":1716793200}
+{"o":9880.2785364209,"h":9948.0917562011,"l":9856.5224810027,"c":9874.8384470827,"v":400262.1756530204,"t":1716796800}
+{"o":9874.8384470827,"h":9910.4515158406,"l":9848.9508030044,"c":9897.1889806585,"v":379538.3175423137,"t":1716800400}
+{"o":9897.1889806585,"h":9931.2255319854,"l":9862.3899633925,"c":9930.4060901327,"v":385735.2427008951,"t":1716804000}
+{"o":9930.4060901327,"h":10025.5246369505,"l":9914.3773899741,"c":10002.2568572152,"v":404305.5005227072,"t":1716807600}
+{"o":10002.2568572152,"h":10027.5784975437,"l":9949.461998536,"c":9953.2098023009,"v":443174.4916148812,"t":1716811200}
+{"o":9953.2098023009,"h":10087.5674301901,"l":9953.2098023009,"c":10054.5832768683,"v":617009.9857116106,"t":1716814800}
+{"o":10054.5832768683,"h":10096.3163290552,"l":10001.3374672587,"c":10088.9640237745,"v":725979.31196291,"t":1716818400}
+{"o":10088.9640237745,"h":10227.8134686143,"l":10076.262909954,"c":10208.2100651335,"v":642450.7138251553,"t":1716822000}
+{"o":10208.2100651335,"h":10266.300547212,"l":10174.8817703589,"c":10224.8470291564,"v":878847.0567323739,"t":1716825600}
+{"o":10224.8470291564,"h":10276.375222183,"l":10211.9102703262,"c":10214.9087561041,"v":764077.5854058147,"t":1716829200}
+{"o":10214.9087561041,"h":10245.4400264227,"l":10152.3397263313,"c":10152.3397263313,"v":552068.9050556952,"t":1716832800}
+{"o":10152.3397263313,"h":10192.3960609817,"l":9962.8334496807,"c":10056.2243934311,"v":625247.8931347585,"t":1716836400}
+{"o":10056.2243934311,"h":10183.0946013911,"l":10047.8035594783,"c":10175.0130465024,"v":544407.4734440402,"t":1716840000}
+{"o":10175.0130465024,"h":10210.6353352819,"l":10143.9693749227,"c":10173.3249736044,"v":405051.2124466087,"t":1716843600}
+{"o":10173.3249736044,"h":10270.8529508518,"l":10151.1341222659,"c":10210.4761593848,"v":514944.7745227813,"t":1716847200}
+{"o":10210.4761593848,"h":10218.5766934131,"l":10086.5568187603,"c":10148.5198425897,"v":443699.471327353,"t":1716850800}
+{"o":10148.5198425897,"h":10197.6932714913,"l":10100.6471909549,"c":10130.3186296325,"v":543973.3092351152,"t":1716854400}
+{"o":10130.3186296325,"h":10262.5316406026,"l":10019.3702840672,"c":10033.4376398071,"v":581521.5503827685,"t":1716858000}
+{"o":10033.4376398071,"h":10107.5503801802,"l":9948.7620078858,"c":10075.421579442,"v":595654.1276157729,"t":1716861600}
+{"o":10075.421579442,"h":10097.4294079704,"l":9912.6396607577,"c":9977.8825816791,"v":414485.1485403343,"t":1716865200}
+{"o":9977.8825816791,"h":9998.9764641216,"l":9845.857001874,"c":9880.4265192087,"v":438146.3950587866,"t":1716868800}
+{"o":9880.4265192087,"h":9958.944526672,"l":9854.2009694824,"c":9952.0505315731,"v":363159.0159614558,"t":1716872400}
+{"o":9952.0505315731,"h":9981.2022088881,"l":9904.6755457145,"c":9947.5348034742,"v":325264.7462858079,"t":1716876000}
+{"o":9947.5348034742,"h":9963.3110726537,"l":9887.0744460414,"c":9911.8172175331,"v":332157.0188325117,"t":1716879600}
+{"o":9911.8172175331,"h":10025.7998700251,"l":9896.0316728577,"c":10001.3954814978,"v":461849.7012363618,"t":1716883200}
+{"o":10001.3954814978,"h":10036.853731459,"l":9966.7073790674,"c":10013.750077553,"v":417990.827382557,"t":1716886800}
+{"o":10013.750077553,"h":10156.9216909797,"l":10007.3598237719,"c":10116.6332669735,"v":504771.3019811813,"t":1716890400}
+{"o":10116.6332669735,"h":10148.6676332096,"l":10055.9434326598,"c":10136.3660225626,"v":486866.689814307,"t":1716894000}
+{"o":10136.3660225626,"h":10253.4413657353,"l":10108.2012083849,"c":10215.6937044671,"v":541761.4298237904,"t":1716897600}
+{"o":10215.6937044671,"h":10331.846248735,"l":10104.6170263861,"c":10124.7074137245,"v":787314.5328258504,"t":1716901200}
+{"o":10124.7074137245,"h":10265.4017328188,"l":9974.7684721766,"c":10061.1201071417,"v":799108.8207008693,"t":1716904800}
+{"o":10061.1201071417,"h":10090.8100039524,"l":9928.5578444006,"c":10038.5226042048,"v":726830.8736425427,"t":1716908400}
+{"o":10038.5226042048,"h":10062.4608104681,"l":9908.8940950291,"c":9954.7784141443,"v":614441.9829120445,"t":1716912000}
+{"o":9954.7784141443,"h":10014.8895112929,"l":9933.0553941941,"c":9961.0209762699,"v":517202.9580254268,"t":1716915600}
+{"o":9961.0209762699,"h":10024.6769322674,"l":9913.9535795327,"c":10003.738758458,"v":570069.8187788189,"t":1716919200}
+{"o":10003.738758458,"h":10188.4519741872,"l":9996.6422817566,"c":10166.6551759809,"v":552263.9351882556,"t":1716922800}
+{"o":10166.6551759809,"h":10185.3137379995,"l":10101.3700317222,"c":10121.1594817019,"v":480031.9473064487,"t":1716926400}
+{"o":10121.1594817019,"h":10136.163258583,"l":10070.3754979321,"c":10074.600617355,"v":466444.8621646862,"t":1716930000}
+{"o":10074.600617355,"h":10130.6068305884,"l":10072.7659914108,"c":10084.7418462654,"v":636626.9433093424,"t":1716933600}
+{"o":10084.7418462654,"h":10105.5263726434,"l":10043.4094600024,"c":10065.3839891572,"v":494367.679787388,"t":1716937200}
+{"o":10065.3839891572,"h":10091.2784757503,"l":10023.7609610929,"c":10053.1161382306,"v":724745.8347194399,"t":1716940800}
+{"o":10053.1161382306,"h":10078.1413324583,"l":9991.5231192787,"c":10028.3037215932,"v":578953.1381059369,"t":1716944400}
+{"o":10028.3037215932,"h":10131.8476469654,"l":10019.1768852578,"c":10117.6918801039,"v":579668.906313007,"t":1716948000}
+{"o":10117.6918801039,"h":10292.0943177424,"l":10117.6894266709,"c":10278.3924377789,"v":686058.3080379176,"t":1716951600}
+{"o":10278.3924377789,"h":10318.9219254244,"l":10242.8447416992,"c":10266.8425545488,"v":570126.7865579466,"t":1716955200}
+{"o":10266.8425545488,"h":10267.4615757223,"l":10217.9170577663,"c":10259.1303378469,"v":478384.3623732379,"t":1716958800}
+{"o":10259.1303378469,"h":10369.9504569298,"l":10248.4143447917,"c":10325.598324452,"v":477165.1210577654,"t":1716962400}
+{"o":10325.598324452,"h":10336.1404992792,"l":10191.1771402106,"c":10191.1771402106,"v":540876.3881763527,"t":1716966000}
+{"o":10191.1771402106,"h":10202.72459518,"l":10033.4339143448,"c":10082.9845106516,"v":588716.0706654944,"t":1716969600}
+{"o":10082.9845106516,"h":10123.9518529195,"l":9999.0559817031,"c":10076.650614993,"v":465124.5464971043,"t":1716973200}
+{"o":10076.650614993,"h":10154.6100867764,"l":10056.3272376967,"c":10149.3418663496,"v":403271.0832375563,"t":1716976800}
+{"o":10149.3418663496,"h":10156.252955984,"l":10036.3002061731,"c":10039.3510047435,"v":378567.7357695451,"t":1716980400}
+{"o":10039.3510047435,"h":10095.0151236642,"l":9974.0012931117,"c":10071.1138235838,"v":504363.8146249764,"t":1716984000}
+{"o":10071.1138235838,"h":10135.7268168088,"l":10014.626694922,"c":10066.621292764,"v":656077.7165502956,"t":1716987600}
+{"o":10066.621292764,"h":10119.5163770806,"l":9922.0263005861,"c":10103.3910521002,"v":683867.51810726,"t":1716991200}
+{"o":10103.3910521002,"h":10132.803575346,"l":10039.7961483575,"c":10059.6552174886,"v":542816.3179197045,"t":1716994800}
+{"o":10059.6552174886,"h":10246.6806523793,"l":10000.0514091451,"c":10230.1343136628,"v":717032.637340873,"t":1716998400}
+{"o":10230.1343136628,"h":10234.6542014643,"l":10087.6802558422,"c":10157.2319845086,"v":661280.8442138484,"t":1717002000}
+{"o":10157.2319845086,"h":10203.0269084109,"l":10055.0566358818,"c":10111.9846584108,"v":585897.136549382,"t":1717005600}
+{"o":10111.9846584108,"h":10227.285656606,"l":10098.2436232024,"c":10103.4326873775,"v":474921.676583337,"t":1717009200}
+{"o":10103.4326873775,"h":10123.3504026887,"l":10059.9555628185,"c":10081.9700637797,"v":464708.9788414778,"t":1717012800}
+{"o":10081.9700637797,"h":10130.7552946783,"l":10015.3026469047,"c":10104.7901581781,"v":579621.7069885532,"t":1717016400}
+{"o":10104.7901581781,"h":10134.3957801135,"l":10061.9404987825,"c":10121.144883594,"v":460477.3651413263,"t":1717020000}
+{"o":10121.144883594,"h":10125.5179989657,"l":10024.2247265346,"c":10036.9231729913,"v":459946.7324209263,"t":1717023600}
+{"o":10036.9231729913,"h":10100.8763027402,"l":10016.6804500459,"c":10029.7749730008,"v":642228.2921264534,"t":1717027200}
+{"o":10029.7749730008,"h":10060.6926035629,"l":10008.0819511121,"c":10045.3341218435,"v":567268.8679397671,"t":1717030800}
+{"o":10045.3341218435,"h":10195.3987282104,"l":10040.5933886356,"c":10137.8608512096,"v":416028.1633942823,"t":1717034400}
+{"o":10137.8608512096,"h":10158.5450204496,"l":10101.7420956081,"c":10137.4809648964,"v":339013.6842303451,"t":1717038000}
+{"o":10137.4809648964,"h":10192.7218859856,"l":10104.5964803103,"c":10144.5409334967,"v":347220.1065239969,"t":1717041600}
+{"o":10144.5409334967,"h":10145.0092100544,"l":10038.7079031561,"c":10064.3805180475,"v":374382.6241597364,"t":1717045200}
+{"o":10064.3805180475,"h":10064.4554959592,"l":9906.2527200932,"c":9910.8378977938,"v":548315.2014698004,"t":1717048800}
+{"o":9910.8378977938,"h":9940.96275371,"l":9804.7235578269,"c":9845.2388831418,"v":552030.1273639337,"t":1717052400}
+{"o":9845.2388831418,"h":9884.217433821,"l":9755.5937596908,"c":9875.7177370453,"v":476385.3988829487,"t":1717056000}
+{"o":9875.7177370453,"h":9896.1332599888,"l":9824.6702798205,"c":9895.6135475288,"v":350535.6505337653,"t":1717059600}
+{"o":9895.6135475288,"h":9973.5042975897,"l":9848.1943453983,"c":9947.9843854197,"v":397870.8443032852,"t":1717063200}
+{"o":9947.9843854197,"h":9981.2552700259,"l":9914.4319283743,"c":9917.0161543434,"v":373766.4402412153,"t":1717066800}
+{"o":9917.0161543434,"h":10011.9742937695,"l":9909.099872086,"c":9999.1523915218,"v":402419.8087822672,"t":1717070400}
+{"o":9999.1523915218,"h":10071.3232747256,"l":9969.5957480677,"c":10035.4151614142,"v":506581.4239534184,"t":1717074000}
+{"o":10035.4151614142,"h":10126.2096188067,"l":10029.5517490643,"c":10029.5517490643,"v":499571.655607031,"t":1717077600}
+{"o":10029.5517490643,"h":10084.4238361081,"l":9991.4797471132,"c":10054.469592706,"v":487096.1472631437,"t":1717081200}
+{"o":10054.469592706,"h":10142.7165194986,"l":10038.9028560774,"c":10133.8536717731,"v":539754.3171135589,"t":1717084800}
+{"o":10133.8536717731,"h":10298.7780735749,"l":10109.6468292894,"c":10235.0667263374,"v":536636.1681515732,"t":1717088400}
+{"o":10235.0667263374,"h":10257.8971463331,"l":10173.4885373961,"c":10197.3786413783,"v":472059.3728005576,"t":1717092000}
+{"o":10197.3786413783,"h":10198.8232599092,"l":10026.3767020321,"c":10056.8225696945,"v":463154.999444203,"t":1717095600}
+{"o":10056.8225696945,"h":10056.8225696945,"l":9924.5099838182,"c":9988.930977871,"v":551543.5011942424,"t":1717099200}
+{"o":9988.930977871,"h":9996.6813693827,"l":9896.2861325802,"c":9959.7104608039,"v":688725.6760591296,"t":1717102800}
+{"o":9959.7104608039,"h":9980.1860530867,"l":9932.3753392688,"c":9980.1860530867,"v":513619.4215890687,"t":1717106400}
+{"o":9980.1860530867,"h":10007.9479784159,"l":9958.9606511425,"c":9963.4047829356,"v":444941.3674398527,"t":1717110000}
+{"o":9963.4047829356,"h":9970.5047788933,"l":9885.1384139227,"c":9941.1280140913,"v":433285.0906440957,"t":1717113600}
+{"o":9941.1280140913,"h":9998.345599885,"l":9919.9388962514,"c":9921.874874129,"v":354981.4369034944,"t":1717117200}
+{"o":9921.874874129,"h":9999.3900954087,"l":9921.8171631251,"c":9971.4168691635,"v":333599.0021749467,"t":1717120800}
+{"o":9971.4168691635,"h":9998.4333237422,"l":9958.7234457679,"c":9986.4574005847,"v":299637.7372481023,"t":1717124400}
+{"o":9986.4574005847,"h":10009.8203347865,"l":9964.3753722997,"c":9975.0031683366,"v":319798.718380475,"t":1717128000}
+{"o":9975.0031683366,"h":9975.1193728591,"l":9849.4723505961,"c":9905.6374131751,"v":377761.0561334004,"t":1717131600}
+{"o":9905.6374131751,"h":9951.9135437085,"l":9886.343245679,"c":9906.3919976309,"v":283531.8795868108,"t":1717135200}
+{"o":9906.3919976309,"h":9952.8143299501,"l":9903.3122066834,"c":9943.9734014586,"v":258240.3128705029,"t":1717138800}
+{"o":9943.9734014586,"h":9988.6328511133,"l":9939.8300903327,"c":9971.5960678289,"v":268927.4861207698,"t":1717142400}
+{"o":9971.5960678289,"h":9979.4086296717,"l":9914.9982910117,"c":9960.6156110007,"v":443222.7171733516,"t":1717146000}
+{"o":9960.6156110007,"h":10008.1039424519,"l":9948.7827604145,"c":10000.7176437028,"v":319674.3991582179,"t":1717149600}
+{"o":10000.7176437028,"h":10082.8017141772,"l":9991.4010054576,"c":10067.7910945974,"v":320850.1142117006,"t":1717153200}
+{"o":10067.7910945974,"h":10198.8936076612,"l":10052.8372669435,"c":10119.3257508311,"v":517505.0524229971,"t":1717156800}
+{"o":10119.3257508311,"h":10174.5432573711,"l":9985.7986656233,"c":9993.7118254285,"v":487930.1706213247,"t":1717160400}
+{"o":9993.7118254285,"h":9993.7118254285,"l":9889.09886608,"c":9941.785029417,"v":634313.0549206227,"t":1717164000}
+{"o":9941.785029417,"h":9957.9126458831,"l":9829.2493659987,"c":9829.9987328633,"v":483517.6975166055,"t":1717167600}
+{"o":9829.9987328633,"h":9894.933818764,"l":9781.0740184254,"c":9887.0694951446,"v":588336.1059926741,"t":1717171200}
+{"o":9887.0694951446,"h":9913.7744351852,"l":9866.2148145502,"c":9906.6572992264,"v":392348.394815911,"t":1717174800}
+{"o":9906.6572992264,"h":9918.211243291,"l":9860.1791531587,"c":9897.1252467887,"v":341433.6502177633,"t":1717178400}
+{"o":9897.1252467887,"h":9956.1473054911,"l":9882.8741026226,"c":9925.698345167,"v":399747.0478593303,"t":1717182000}
+{"o":9925.698345167,"h":9950.7259838152,"l":9902.089902908,"c":9939.1397587145,"v":416800.7516183474,"t":1717185600}
+{"o":9939.1397587145,"h":9961.5692157609,"l":9925.8210665598,"c":9929.8652912695,"v":402638.0078147276,"t":1717189200}
+{"o":9929.8652912695,"h":9945.6204010932,"l":9910.253227645,"c":9916.9829601599,"v":317007.1512909143,"t":1717192800}
+{"o":9916.9829601599,"h":9919.9825151734,"l":9849.2281834252,"c":9878.7413741935,"v":388296.2799840823,"t":1717196400}
+{"o":9878.7413741935,"h":9968.155048415,"l":9878.7413741935,"c":9954.8127577547,"v":379700.9160300826,"t":1717200000}
+{"o":9954.8127577547,"h":9969.4843672215,"l":9921.1121922939,"c":9950.9268896543,"v":341883.5457760004,"t":1717203600}
+{"o":9950.9268896543,"h":9998.5213605699,"l":9946.2041618569,"c":9998.5213605699,"v":316333.9339301481,"t":1717207200}
+{"o":9998.5213605699,"h":10011.2724313264,"l":9964.8618829894,"c":9973.1408176658,"v":299235.5768574549,"t":1717210800}
+{"o":9973.1408176658,"h":9991.0968587234,"l":9946.9567006339,"c":9984.9195477523,"v":311489.5283976072,"t":1717214400}
+{"o":9984.9195477523,"h":9987.4817715764,"l":9951.017967787,"c":9970.2945048968,"v":313092.5579566528,"t":1717218000}
+{"o":9970.2945048968,"h":9976.8412450281,"l":9955.5580706302,"c":9972.234069698,"v":292523.5580578779,"t":1717221600}
+{"o":9972.234069698,"h":9977.6183061268,"l":9934.4018232946,"c":9951.6707937486,"v":299595.681308733,"t":1717225200}
+{"o":9951.6707937486,"h":9990.1709294676,"l":9948.5888093117,"c":9977.7248645203,"v":300160.9789945339,"t":1717228800}
+{"o":9977.7248645203,"h":9986.3521640328,"l":9958.0382034677,"c":9961.3288560533,"v":273210.8442297212,"t":1717232400}
+{"o":9961.3288560533,"h":9976.7169546213,"l":9943.6399659147,"c":9943.8191757039,"v":244550.634710077,"t":1717236000}
+{"o":9943.8191757039,"h":9961.6625434213,"l":9936.5700486403,"c":9961.178819798,"v":268823.7911723626,"t":1717239600}
+{"o":9961.178819798,"h":9985.1265055491,"l":9951.3217008808,"c":9954.1927089952,"v":245933.9192164887,"t":1717243200}
+{"o":9954.1927089952,"h":9984.9566912658,"l":9952.645450583,"c":9973.5530143175,"v":324093.2965878564,"t":1717246800}
+{"o":9973.5530143175,"h":10004.0049564635,"l":9964.2337199194,"c":9992.3450835385,"v":519405.0005172889,"t":1717250400}
+{"o":9992.3450835385,"h":10020.934453723,"l":9982.1610153592,"c":9982.1610153592,"v":405388.5566629814,"t":1717254000}
+{"o":9982.1610153592,"h":9993.9781281063,"l":9958.8271478681,"c":9973.6083821128,"v":374247.0382224679,"t":1717257600}
+{"o":9973.6083821128,"h":9991.8009376451,"l":9957.9477923983,"c":9990.3304801521,"v":391403.6952867469,"t":1717261200}
+{"o":9990.3304801521,"h":9995.6591483575,"l":9967.8580694664,"c":9985.0259084426,"v":389064.405875512,"t":1717264800}
+{"o":9985.0259084426,"h":10000.0676838818,"l":9971.4198788416,"c":9989.6279917486,"v":469799.3521991915,"t":1717268400}
+{"o":9989.6279917486,"h":10009.7405203507,"l":9972.4520766443,"c":9984.2911759222,"v":426843.9863103579,"t":1717272000}
+{"o":9984.2911759222,"h":9986.7711951342,"l":9953.4559375957,"c":9962.8376025329,"v":441371.3228989667,"t":1717275600}
+{"o":9962.8376025329,"h":9978.0719680126,"l":9942.061211011,"c":9948.9094140857,"v":401930.8881886487,"t":1717279200}
+{"o":9948.9094140857,"h":9959.5528601408,"l":9883.9313883468,"c":9912.6621644507,"v":416759.4533875772,"t":1717282800}
+{"o":9912.6621644507,"h":9957.0520364821,"l":9900.5096301283,"c":9949.0842630946,"v":333194.0541607232,"t":1717286400}
+{"o":9949.0842630946,"h":9971.5276675713,"l":9927.346480823,"c":9930.32899747,"v":426618.5365620387,"t":1717290000}
+{"o":9930.32899747,"h":9949.7036932108,"l":9873.4770178582,"c":9892.894472918,"v":467145.9670046358,"t":1717293600}
+{"o":9892.894472918,"h":9921.7563581907,"l":9884.7463355372,"c":9915.217724407,"v":399208.4091696605,"t":1717297200}
+{"o":9915.217724407,"h":9921.7217188532,"l":9890.1695787892,"c":9898.2481896485,"v":344714.2184453392,"t":1717300800}
+{"o":9898.2481896485,"h":9919.7529916741,"l":9898.2481896485,"c":9907.7037391239,"v":283611.6201311241,"t":1717304400}
+{"o":9907.7037391239,"h":9939.4462016837,"l":9906.2643721965,"c":9918.9741637315,"v":291298.6492993078,"t":1717308000}
+{"o":9918.9741637315,"h":9924.7596452476,"l":9841.5436943277,"c":9846.657583401,"v":323597.5054657824,"t":1717311600}
+{"o":9846.657583401,"h":9878.0525306478,"l":9840.0091460331,"c":9858.9553607577,"v":249761.2970018518,"t":1717315200}
+{"o":9858.9553607577,"h":9869.8269309365,"l":9796.039032322,"c":9821.3485312006,"v":315851.52344294,"t":1717318800}
+{"o":9821.3485312006,"h":9828.9935601697,"l":9781.6933322441,"c":9822.3376509367,"v":258167.129785316,"t":1717322400}
+{"o":9822.3376509367,"h":9918.3358478856,"l":9796.1079954753,"c":9910.9515262854,"v":307612.9173192701,"t":1717326000}
+{"o":9910.9515262854,"h":9923.1660362047,"l":9841.6058931787,"c":9847.0751313613,"v":307156.9753788867,"t":1717329600}
+{"o":9847.0751313613,"h":9901.2210255606,"l":9822.8668005961,"c":9884.9208240656,"v":300100.8353424394,"t":1717333200}
+{"o":9884.9208240656,"h":9902.466221072,"l":9832.9246943551,"c":9883.1068915145,"v":434316.9496748771,"t":1717336800}
+{"o":9883.1068915145,"h":9884.369330371,"l":9835.8402398447,"c":9857.3048957081,"v":505215.0257516516,"t":1717340400}
+{"o":9857.3048957081,"h":9866.0063593665,"l":9787.4530471204,"c":9815.1372710752,"v":452344.6610434594,"t":1717344000}
+{"o":9815.1372710752,"h":9815.601244411,"l":9681.9627574926,"c":9681.9627574926,"v":470888.4794855536,"t":1717347600}
+{"o":9681.9627574926,"h":9747.7943676893,"l":9625.2386972113,"c":9730.6530393156,"v":541097.5184860176,"t":1717351200}
+{"o":9730.6530393156,"h":9748.0970885166,"l":9678.4463619645,"c":9738.2642635479,"v":425511.2331402377,"t":1717354800}
+{"o":9738.2642635479,"h":9742.4138699194,"l":9646.4333885728,"c":9738.5015602707,"v":427249.8397509778,"t":1717358400}
+{"o":9738.5015602707,"h":9749.2201460009,"l":9705.2933756736,"c":9705.2933756736,"v":599897.2490057164,"t":1717362000}
+{"o":9705.2933756736,"h":9760.1943421509,"l":9697.5294214482,"c":9745.9773360493,"v":410476.374473982,"t":1717365600}
+{"o":9745.9773360493,"h":9767.8907059361,"l":9735.735200738,"c":9735.735200738,"v":348847.4902370573,"t":1717369200}
+{"o":9735.735200738,"h":9756.7157278542,"l":9649.4652753138,"c":9695.9808997477,"v":767653.3715931363,"t":1717372800}
+{"o":9695.9808997477,"h":9840.3214116917,"l":9692.9788398155,"c":9821.2737377497,"v":690241.7082569071,"t":1717376400}
+{"o":9821.2737377497,"h":9857.7861430909,"l":9779.9062639135,"c":9792.5958555061,"v":442529.0861215239,"t":1717380000}
+{"o":9792.5958555061,"h":9799.9308829555,"l":9733.8532169971,"c":9770.0131751206,"v":415105.627191045,"t":1717383600}
+{"o":9770.0131751206,"h":9796.9474168471,"l":9713.1879435396,"c":9773.5798845922,"v":456775.9731995396,"t":1717387200}
+{"o":9773.5798845922,"h":9859.0460262721,"l":9773.1322560192,"c":9826.3310120997,"v":437125.5161000013,"t":1717390800}
+{"o":9826.3310120997,"h":9892.5020562181,"l":9807.455311977,"c":9874.3032932935,"v":429066.9935292059,"t":1717394400}
+{"o":9874.3032932935,"h":9895.4593433678,"l":9827.0207323288,"c":9869.5032275367,"v":393245.1740097224,"t":1717398000}
+{"o":9869.5032275367,"h":9964.0430151424,"l":9861.1216182065,"c":9895.0145790372,"v":431340.5256820207,"t":1717401600}
+{"o":9895.0145790372,"h":9901.1688814504,"l":9836.6378001066,"c":9859.9629293122,"v":340037.3250447389,"t":1717405200}
+{"o":9859.9629293122,"h":9900.2404396664,"l":9833.9579468153,"c":9842.2327070626,"v":373070.1952257201,"t":1717408800}
+{"o":9842.2327070626,"h":9877.0852857478,"l":9823.0481397527,"c":9836.5841458062,"v":371553.3883444267,"t":1717412400}
+{"o":9836.5841458062,"h":9950.814468686,"l":9836.5841458062,"c":9948.0729100804,"v":436518.6259663201,"t":1717416000}
+{"o":9948.0729100804,"h":9985.8217497362,"l":9919.7115101568,"c":9925.9946795337,"v":571068.6343963665,"t":1717419600}
+{"o":9925.9946795337,"h":9949.2506416056,"l":9734.4990008433,"c":9755.7332981924,"v":690643.6352480756,"t":1717423200}
+{"o":9755.7332981924,"h":9864.1214131405,"l":9750.2598673955,"c":9836.3965003299,"v":637487.5190998313,"t":1717426800}
+{"o":9836.3965003299,"h":9844.5713387261,"l":9766.8190142254,"c":9803.7652119072,"v":492997.0549781322,"t":1717430400}
+{"o":9803.7652119072,"h":9902.6928406509,"l":9773.7303719114,"c":9865.6742439788,"v":514183.4278307747,"t":1717434000}
+{"o":9865.6742439788,"h":9919.2581739386,"l":9847.6906011609,"c":9917.8763093401,"v":447822.0723426009,"t":1717437600}
+{"o":9917.8763093401,"h":9966.0224389096,"l":9896.22481017,"c":9966.0224389096,"v":517487.6531235682,"t":1717441200}
+{"o":9035.5879512291,"h":9142.6158167781,"l":8859.8781298112,"c":9035.5879512291,"v":576831.4452435754,"t":1710244800}
+{"o":9035.5879512291,"h":9069.2717228747,"l":8916.0471863652,"c":8974.2319330881,"v":585215.9898516474,"t":1710248400}
+{"o":8974.2319330881,"h":9072.0639639081,"l":8835.0999695893,"c":8900.8419897018,"v":711903.8501160954,"t":1710252000}
+{"o":8900.8419897018,"h":9067.1579871974,"l":8797.7561281027,"c":8972.3948531343,"v":808291.7255525037,"t":1710255600}
+{"o":8972.3948531343,"h":9010.7248548138,"l":8697.3398097253,"c":8734.0202292006,"v":894796.4497715706,"t":1710259200}
+{"o":8734.0202292006,"h":8980.4326186885,"l":6488.2956505351,"c":8800.0437829571,"v":1311738.036547024,"t":1710262800}
+{"o":8800.0437829571,"h":8990.368233552,"l":8776.2125321621,"c":8920.8253132923,"v":587396.0187453832,"t":1710266400}
+{"o":8920.8253132923,"h":8964.850907213,"l":8565.2180254594,"c":8956.2024377484,"v":463689.6904060871,"t":1710270000}
+{"o":8956.2024377484,"h":8957.941772766,"l":8820.7065059731,"c":8859.7154631442,"v":667559.618862602,"t":1710273600}
+{"o":8859.7154631442,"h":8875.8363438307,"l":8781.520337005,"c":8807.8245527367,"v":480155.9150995055,"t":1710277200}
+{"o":8807.8245527367,"h":8878.8321098344,"l":8778.4214799896,"c":8859.4451148016,"v":433795.7917132039,"t":1710280800}
+{"o":8859.4451148016,"h":9030.4162921105,"l":8830.6101005082,"c":9020.9859185879,"v":437282.6539389849,"t":1710284400}
+{"o":9020.9859185879,"h":9053.8995235462,"l":8924.5721178663,"c":8932.8121364405,"v":490010.8515577398,"t":1710288000}
+{"o":8932.8121364405,"h":9016.6771725648,"l":8833.7740323681,"c":8979.1503639247,"v":552198.3318538432,"t":1710291600}
+{"o":8979.1503639247,"h":8993.0564016227,"l":8918.0855895858,"c":8950.605652684,"v":357506.2448080452,"t":1710295200}
+{"o":8950.605652684,"h":8967.1949836355,"l":8884.243054618,"c":8917.7450136066,"v":356321.7499047002,"t":1710298800}
+{"o":8917.7450136066,"h":8977.4414984243,"l":8883.1153630758,"c":8957.5967851827,"v":338411.2143263583,"t":1710302400}
+{"o":8957.5967851827,"h":9140.7547450351,"l":8921.7500851982,"c":9059.3865185597,"v":575339.2269290753,"t":1710306000}
+{"o":9059.3865185597,"h":9133.6561341093,"l":9044.9684293002,"c":9107.8676864143,"v":268233.2712793064,"t":1710309600}
+{"o":9107.8676864143,"h":9134.2673366588,"l":8980.2018332423,"c":9007.8143015627,"v":343992.9368358728,"t":1710313200}
+{"o":9007.8143015627,"h":9147.444018846,"l":8991.0190974809,"c":9101.9940949433,"v":370096.3206471722,"t":1710316800}
+{"o":9101.9940949433,"h":9144.4542545905,"l":9051.4871239594,"c":9084.2096037557,"v":295902.7739445415,"t":1710320400}
+{"o":9084.2096037557,"h":9124.9018015326,"l":9028.7234681377,"c":9120.48939874,"v":324416.8039224151,"t":1710324000}
+{"o":9120.48939874,"h":9241.0780266131,"l":9081.0374333486,"c":9186.7932359572,"v":346400.3957249392,"t":1710327600}
+{"o":9186.7932359572,"h":9372.4612963428,"l":9088.102516203,"c":9131.300727382,"v":444178.9061251834,"t":1710331200}
+{"o":9131.300727382,"h":9186.5157048428,"l":8963.078956595,"c":9036.2453199235,"v":520815.1772395439,"t":1710334800}
+{"o":9036.2453199235,"h":9275.5329063911,"l":9020.0600066264,"c":9267.3343809772,"v":567139.1723865643,"t":1710338400}
+{"o":9267.3343809772,"h":9531.7200248679,"l":9206.334715922,"c":9396.9536309506,"v":795906.7907654608,"t":1710342000}
+{"o":9396.9536309506,"h":9459.8044360386,"l":9186.6913627149,"c":9450.7269243517,"v":745094.4603243,"t":1710345600}
+{"o":9450.7269243517,"h":9541.284592778,"l":9404.6823654113,"c":9510.6171808556,"v":679688.7543085123,"t":1710349200}
+{"o":9510.6171808556,"h":9676.9000453225,"l":9474.2269901051,"c":9633.5156996251,"v":636650.7291766945,"t":1710352800}
+{"o":9633.5156996251,"h":9673.1804879967,"l":9532.4989281341,"c":9624.1657697976,"v":523182.3048665748,"t":1710356400}
+{"o":9624.1657697976,"h":9686.0018352752,"l":9307.3301030354,"c":9546.6558431284,"v":515883.0131310647,"t":1710360000}
+{"o":9546.6558431284,"h":10073.2753830756,"l":9525.4749652186,"c":9872.4644287757,"v":687667.6542300456,"t":1710363600}
+{"o":9872.4644287757,"h":9900.6104226911,"l":9532.8204562069,"c":9762.8100523814,"v":690764.6221530021,"t":1710367200}
+{"o":9762.8100523814,"h":9886.4721221373,"l":9725.7886717701,"c":9787.3532668125,"v":511260.9756710138,"t":1710370800}
+{"o":9787.3532668125,"h":10117.9126118393,"l":9736.2095941413,"c":10023.2718927067,"v":658453.1287319491,"t":1710374400}
+{"o":10023.2718927067,"h":10088.0188170909,"l":9797.8349143844,"c":9943.3627323276,"v":653943.7588887117,"t":1710378000}
+{"o":9943.3627323276,"h":10060.2912986998,"l":9204.102548138,"c":9903.1184676968,"v":629596.5419333003,"t":1710381600}
+{"o":9903.1184676968,"h":10062.8860699841,"l":9841.9669219193,"c":10011.6036906112,"v":605251.711557645,"t":1710385200}
+{"o":10011.6036906112,"h":10011.6036906112,"l":9906.859776354,"c":9944.9738991991,"v":484141.3927305382,"t":1710388800}
+{"o":9944.9738991991,"h":10077.1675488515,"l":9872.2079951993,"c":9960.7646476591,"v":513217.9880899508,"t":1710392400}
+{"o":9960.7646476591,"h":10177.3428066901,"l":9934.3529488138,"c":10101.0154077399,"v":527958.7071710653,"t":1710396000}
+{"o":10101.0154077399,"h":10153.3572887489,"l":9958.8052516266,"c":10057.8931062272,"v":509588.1959115748,"t":1710399600}
+{"o":10057.8931062272,"h":10120.4199572371,"l":10039.4079025646,"c":10110.1540164942,"v":518407.2566206808,"t":1710403200}
+{"o":10110.1540164942,"h":10451.1533809852,"l":10090.0920307625,"c":10292.1603090363,"v":677946.8436213429,"t":1710406800}
+{"o":10292.1603090363,"h":10415.7402186571,"l":9868.4997952315,"c":10341.8506282787,"v":740483.6547850412,"t":1710410400}
+{"o":10341.8506282787,"h":10365.8631127012,"l":10063.4170242978,"c":10340.8262551402,"v":670932.0269080495,"t":1710414000}
+{"o":10340.8262551402,"h":10383.6953796373,"l":10120.5454173619,"c":10283.5019794207,"v":623651.3904310714,"t":1710417600}
+{"o":10283.5019794207,"h":10312.5357094767,"l":9573.0082887718,"c":9929.981288261,"v":923608.6340091126,"t":1710421200}
+{"o":9929.981288261,"h":10217.5213000417,"l":9889.9369334006,"c":10065.4935475217,"v":942148.8872367739,"t":1710424800}
+{"o":10065.4935475217,"h":10267.0702188399,"l":9844.771872776,"c":9993.5125103283,"v":1115801.2472163432,"t":1710428400}
+{"o":9993.5125103283,"h":10302.4938934956,"l":9785.8907269806,"c":10117.9831346005,"v":1086616.4173447411,"t":1710432000}
+{"o":10117.9831346005,"h":10230.6233641787,"l":9998.1975467321,"c":10011.0911435044,"v":796983.8786758976,"t":1710435600}
+{"o":10011.0911435044,"h":10034.3442286272,"l":9673.9968513052,"c":9845.3690755557,"v":836894.8168180292,"t":1710439200}
+{"o":9845.3690755557,"h":9995.8769531641,"l":9510.1876532349,"c":9683.5669793154,"v":1159190.3490875922,"t":1710442800}
+{"o":9683.5669793154,"h":10093.2464711969,"l":9671.5467636448,"c":10042.6399762285,"v":731077.5022154675,"t":1710446400}
+{"o":10042.6399762285,"h":10146.8257683717,"l":9991.9627686272,"c":10083.9770620381,"v":572212.2952224625,"t":1710450000}
+{"o":10083.9770620381,"h":10371.2731180901,"l":10083.6679580728,"c":10302.1014487068,"v":722860.4354238115,"t":1710453600}
+{"o":10302.1014487068,"h":10641.230526504,"l":10292.7613319557,"c":10504.8520614609,"v":678287.3176929227,"t":1710457200}
+{"o":10504.8520614609,"h":10724.4508605618,"l":10504.8520614609,"c":10724.4508605618,"v":750346.2511375337,"t":1710460800}
+{"o":10724.4508605618,"h":11049.1836221386,"l":10724.4508605618,"c":10969.7769077908,"v":947727.0353153372,"t":1710464400}
+{"o":10969.7769077908,"h":11073.138089716,"l":10482.7497600217,"c":10707.5824355105,"v":1235718.7734081619,"t":1710468000}
+{"o":10707.5824355105,"h":10863.370545684,"l":10183.7303443031,"c":10502.6952588408,"v":1555558.949822363,"t":1710471600}
+{"o":10502.6952588408,"h":10710.1150185401,"l":10271.7875732259,"c":10342.8302289524,"v":1234046.6366234801,"t":1710475200}
+{"o":10342.8302289524,"h":10667.2804873471,"l":10310.321704978,"c":10396.7443377513,"v":1062481.2092934276,"t":1710478800}
+{"o":10396.7443377513,"h":10853.0512288229,"l":10341.4304389044,"c":10697.4682534022,"v":1063076.5206620323,"t":1710482400}
+{"o":10697.4682534022,"h":10724.112141083,"l":10323.4305564875,"c":10504.9240092715,"v":782077.3198151514,"t":1710486000}
+{"o":10504.9240092715,"h":10571.2336587085,"l":9973.9847832563,"c":9983.6537952619,"v":1282539.6801984503,"t":1710489600}
+{"o":9983.6537952619,"h":10388.0854594233,"l":9828.2952778373,"c":10335.9320184884,"v":1661394.2274254053,"t":1710493200}
+{"o":10335.9320184884,"h":10335.9320184884,"l":10122.1897980604,"c":10142.5346145673,"v":1023700.1454514032,"t":1710496800}
+{"o":10142.5346145673,"h":10188.7202535874,"l":9911.1832093318,"c":10136.075034206,"v":1015091.9113312308,"t":1710500400}
+{"o":10136.075034206,"h":10341.7129074978,"l":10037.9941962279,"c":10272.7401251735,"v":1076331.7205563788,"t":1710504000}
+{"o":10272.7401251735,"h":10999.0753845944,"l":10246.6189731437,"c":10869.6624580676,"v":1263109.4234717391,"t":1710507600}
+{"o":10869.6624580676,"h":10942.2498397865,"l":10667.0368681022,"c":10879.6803368005,"v":1239439.4516119978,"t":1710511200}
+{"o":10879.6803368005,"h":11031.4858169973,"l":10655.5812017695,"c":10850.1595955657,"v":1441675.4993229024,"t":1710514800}
+{"o":10850.1595955657,"h":10976.8550998689,"l":10638.2050026967,"c":10822.6418875355,"v":1434364.1502245907,"t":1710518400}
+{"o":10822.6418875355,"h":10923.2468841828,"l":10702.0060911354,"c":10825.3337881667,"v":966830.1726899781,"t":1710522000}
+{"o":10825.3337881667,"h":11231.2039076494,"l":10767.0020847708,"c":11154.3872736221,"v":1064248.1377553514,"t":1710525600}
+{"o":11154.3872736221,"h":11283.0827379088,"l":10872.1105219253,"c":10925.4343330233,"v":1089933.2709853114,"t":1710529200}
+{"o":10925.4343330233,"h":10950.2702696094,"l":10467.9442601462,"c":10554.1562054028,"v":1187167.1266332027,"t":1710532800}
+{"o":10554.1562054028,"h":10725.417921836,"l":10517.5968372794,"c":10700.2823583566,"v":682832.7330347263,"t":1710536400}
+{"o":10700.2823583566,"h":10989.0152641942,"l":10659.1972161871,"c":10989.0152641942,"v":658036.3233385812,"t":1710540000}
+{"o":10989.0152641942,"h":11075.6587473177,"l":10861.4710759908,"c":10970.9970764656,"v":793198.3836350087,"t":1710543600}
+{"o":10970.9970764656,"h":11019.4269784542,"l":10772.959073224,"c":10818.1043617161,"v":756328.9526505619,"t":1710547200}
+{"o":10818.1043617161,"h":11138.0620869022,"l":10776.7419261682,"c":11048.0406948139,"v":865407.3192427534,"t":1710550800}
+{"o":11048.0406948139,"h":11126.6138745372,"l":10950.4530767874,"c":11115.611127963,"v":838872.4948848005,"t":1710554400}
+{"o":11115.611127963,"h":11290.6809977098,"l":11067.3055563429,"c":11203.0767176383,"v":1120986.4416221743,"t":1710558000}
+{"o":11203.0767176383,"h":11346.4671311599,"l":11119.6186364147,"c":11225.7262272824,"v":1041493.5013303141,"t":1710561600}
+{"o":11225.7262272824,"h":11518.5126554788,"l":11067.2200452176,"c":11475.6767665666,"v":1351933.7329305103,"t":1710565200}
+{"o":11475.6767665666,"h":11483.3611160627,"l":11263.9621200175,"c":11341.6073055924,"v":959295.5506303959,"t":1710568800}
+{"o":11341.6073055924,"h":11565.0672239731,"l":11311.7320556477,"c":11520.0185984233,"v":1026620.6261418845,"t":1710572400}
+{"o":11520.0185984233,"h":11593.2887169394,"l":11428.5286278925,"c":11450.8818254259,"v":712614.4777704858,"t":1710576000}
+{"o":11450.8818254259,"h":11626.9492382332,"l":11430.8071058144,"c":11594.1687204928,"v":1072791.4804636911,"t":1710579600}
+{"o":11594.1687204928,"h":11824.8554043134,"l":11534.7109848242,"c":11689.5200783451,"v":1254375.4837577387,"t":1710583200}
+{"o":11689.5200783451,"h":11780.2446226396,"l":11334.5222063731,"c":11510.3312906847,"v":1516020.0318176763,"t":1710586800}
+{"o":11510.3312906847,"h":11622.8723566552,"l":11223.9478711605,"c":11399.0861559833,"v":1464470.777413466,"t":1710590400}
+{"o":11399.0861559833,"h":11563.4121324093,"l":11276.8309058179,"c":11280.8278844349,"v":1204559.2236896909,"t":1710594000}
+{"o":11280.8278844349,"h":11421.1980460561,"l":11224.0579601031,"c":11385.0575978847,"v":1286319.857225846,"t":1710597600}
+{"o":11385.0575978847,"h":11704.9649915555,"l":11291.5659801705,"c":11650.4322750564,"v":1188344.6121583204,"t":1710601200}
+{"o":11650.4322750564,"h":11679.0106109418,"l":11417.7699707541,"c":11512.5345595714,"v":1290178.2944459256,"t":1710604800}
+{"o":11512.5345595714,"h":11548.7590432131,"l":11006.3020941732,"c":11242.9592582109,"v":1527790.3718531013,"t":1710608400}
+{"o":11242.9592582109,"h":11307.4321497435,"l":10618.8903935106,"c":10920.7590681204,"v":1666440.4399746852,"t":1710612000}
+{"o":10920.7590681204,"h":11113.425588836,"l":10665.7413543802,"c":10743.8836507231,"v":1057492.0411915472,"t":1710615600}
+{"o":10743.8836507231,"h":11096.0073156798,"l":10580.5741882232,"c":10920.835177202,"v":906296.813194226,"t":1710619200}
+{"o":10920.835177202,"h":11013.3657015957,"l":10543.4706341347,"c":10768.467927473,"v":993699.0925024832,"t":1710622800}
+{"o":10768.467927473,"h":10971.988670816,"l":10427.9064225036,"c":10805.7203279358,"v":874612.3985286055,"t":1710626400}
+{"o":10805.7203279358,"h":10991.7967859702,"l":10573.0575917372,"c":10869.3847245564,"v":1159998.7584841934,"t":1710630000}
+{"o":10869.3847245564,"h":11310.1326934731,"l":10845.9523269019,"c":10883.737637207,"v":991775.4983417386,"t":1710633600}
+{"o":10883.737637207,"h":11158.8626646168,"l":10880.053423889,"c":11153.8359866046,"v":720744.0128839369,"t":1710637200}
+{"o":11153.8359866046,"h":11231.9583835143,"l":10989.5518665226,"c":11192.572507135,"v":786132.5688652333,"t":1710640800}
+{"o":11192.572507135,"h":11215.9166283058,"l":10975.4893154558,"c":11131.3237558424,"v":901127.640598295,"t":1710644400}
+{"o":11131.3237558424,"h":11155.7520055793,"l":10906.1996034267,"c":10978.996770999,"v":984940.7523112305,"t":1710648000}
+{"o":10978.996770999,"h":11231.1238622705,"l":10916.395187588,"c":11214.2494552661,"v":1345594.5233993202,"t":1710651600}
+{"o":11214.2494552661,"h":11352.5773338082,"l":10918.9820175136,"c":10928.5605443167,"v":1801971.3644683107,"t":1710655200}
+{"o":10928.5605443167,"h":11004.6483378476,"l":10659.8874309178,"c":10859.6487840054,"v":1805657.1571022091,"t":1710658800}
+{"o":10859.6487840054,"h":11212.2017262348,"l":10728.4962779689,"c":11132.8521044374,"v":1228661.1813016022,"t":1710662400}
+{"o":11132.8521044374,"h":11204.6231905053,"l":11031.6819132214,"c":11087.2933516059,"v":909777.918145014,"t":1710666000}
+{"o":11087.2933516059,"h":11584.046208711,"l":11086.3599682733,"c":11526.2651164837,"v":962500.706418558,"t":1710669600}
+{"o":11526.2651164837,"h":11563.389195732,"l":11411.5003924736,"c":11443.3951629213,"v":870649.0126360357,"t":1710673200}
+{"o":11443.3951629213,"h":11672.4609098104,"l":11245.2507164211,"c":11319.2460810789,"v":1261674.9492819633,"t":1710676800}
+{"o":11319.2460810789,"h":11528.3530729648,"l":11283.1600201867,"c":11521.9094538022,"v":981556.9286590923,"t":1710680400}
+{"o":11521.9094538022,"h":11526.3125718679,"l":11364.0638663513,"c":11486.887717601,"v":898104.6493982773,"t":1710684000}
+{"o":11486.887717601,"h":11699.8674498875,"l":11375.3945912119,"c":11675.1238127897,"v":839305.2712214023,"t":1710687600}
+{"o":11675.1238127897,"h":11713.5428607396,"l":11455.1718622454,"c":11530.1490133199,"v":768975.6131966382,"t":1710691200}
+{"o":11530.1490133199,"h":11701.4252187594,"l":11482.769167539,"c":11691.2798753886,"v":692371.5649790858,"t":1710694800}
+{"o":11691.2798753886,"h":11830.2403571137,"l":11589.1217044568,"c":11648.1753401022,"v":812166.5985191189,"t":1710698400}
+{"o":11648.1753401022,"h":11745.3657314607,"l":11617.3947205957,"c":11688.5621024801,"v":601916.4549758784,"t":1710702000}
+{"o":11688.5621024801,"h":11819.7600499588,"l":11639.5636873771,"c":11749.2001705159,"v":668063.1550127338,"t":1710705600}
+{"o":11749.2001705159,"h":11841.914381413,"l":11706.7981186883,"c":11743.3040816672,"v":609476.3294992066,"t":1710709200}
+{"o":11743.3040816672,"h":12193.1992376018,"l":11706.0149324951,"c":11988.8968526659,"v":816189.8079290998,"t":1710712800}
+{"o":11988.8968526659,"h":12153.9326766297,"l":11834.8581757134,"c":12035.6543694536,"v":1073172.8427689029,"t":1710716400}
+{"o":12035.6543694536,"h":12049.8670137317,"l":11571.7056669898,"c":11690.6220903505,"v":789788.1639312732,"t":1710720000}
+{"o":11690.6220903505,"h":11940.2850599511,"l":11565.9109438602,"c":11879.7928157884,"v":712322.3843982281,"t":1710723600}
+{"o":11879.7928157884,"h":12177.9144842807,"l":11829.8543617682,"c":12109.8280899711,"v":650388.5291081815,"t":1710727200}
+{"o":12109.8280899711,"h":12262.6427753175,"l":12057.0966186312,"c":12158.6399626566,"v":796900.0810189919,"t":1710730800}
+{"o":12158.6399626566,"h":12231.3579864692,"l":11982.5540488664,"c":12118.6454970928,"v":721043.1352079588,"t":1710734400}
+{"o":12118.6454970928,"h":12215.9267727069,"l":12037.4655689408,"c":12145.0423140826,"v":679368.6329557714,"t":1710738000}
+{"o":12145.0423140826,"h":12194.0224232952,"l":12000.4333414167,"c":12016.7048942111,"v":553093.5556524626,"t":1710741600}
+{"o":12016.7048942111,"h":12166.3770854683,"l":11797.9579065656,"c":12119.7725404012,"v":1387473.1868946529,"t":1710745200}
+{"o":12119.7725404012,"h":12162.2161181628,"l":11851.254558224,"c":12103.4201588999,"v":2462795.5334035805,"t":1710748800}
+{"o":12103.4201588999,"h":12418.8981921597,"l":11940.0236293241,"c":12361.2867005029,"v":2974229.0219793753,"t":1710752400}
+{"o":12361.2867005029,"h":12644.8048405995,"l":12327.502923423,"c":12462.4664010719,"v":3669253.7085433099,"t":1710756000}
+{"o":12462.4664010719,"h":12488.9363652152,"l":12257.3877007719,"c":12429.3665991519,"v":2479465.568923383,"t":1710759600}
+{"o":12429.3665991519,"h":12480.0446380594,"l":12263.2670706334,"c":12460.8840869195,"v":1764218.4759631867,"t":1710763200}
+{"o":12460.8840869195,"h":12606.7553864088,"l":12036.88746326,"c":12223.1135370216,"v":1833384.7410095187,"t":1710766800}
+{"o":12223.1135370216,"h":12918.8718068922,"l":11839.7443601516,"c":11977.9736457247,"v":1573011.7073878238,"t":1710770400}
+{"o":11977.9736457247,"h":12168.7977373605,"l":11254.1751189345,"c":12155.8907294203,"v":1325990.7262531882,"t":1710774000}
+{"o":12155.8907294203,"h":13540.7046187482,"l":11674.381278143,"c":11904.5586384311,"v":1403785.0268847116,"t":1710777600}
+{"o":11904.5586384311,"h":12076.8474261497,"l":11665.5332835977,"c":11800.1344235893,"v":1418415.627074166,"t":1710781200}
+{"o":11800.1344235893,"h":11949.9732086479,"l":11740.5512613948,"c":11887.4445765941,"v":852048.6275664879,"t":1710784800}
+{"o":11887.4445765941,"h":12015.1687781784,"l":11778.6328899753,"c":11834.2504436597,"v":711070.3127070972,"t":1710788400}
+{"o":11834.2504436597,"h":12071.4723704231,"l":11834.2504436597,"c":11954.768283799,"v":642338.8635003632,"t":1710792000}
+{"o":11954.768283799,"h":12227.2664733967,"l":11912.7718648712,"c":12043.5627870979,"v":786127.9845504642,"t":1710795600}
+{"o":12043.5627870979,"h":12110.8549330923,"l":11746.5325602262,"c":11820.6662229782,"v":1366820.6260094563,"t":1710799200}
+{"o":11820.6662229782,"h":11933.5509661244,"l":11651.826630814,"c":11697.9196873667,"v":1126042.7845711182,"t":1710802800}
+{"o":11697.9196873667,"h":11900.656351419,"l":11511.4971572079,"c":11571.4957280704,"v":1528959.5097281646,"t":1710806400}
+{"o":11571.4957280704,"h":11609.9511682778,"l":11017.0919983309,"c":11215.1251704428,"v":2070014.4052499866,"t":1710810000}
+{"o":11215.1251704428,"h":11406.2856501424,"l":10848.5783684116,"c":10957.6433996962,"v":1313385.5681587197,"t":1710813600}
+{"o":10957.6433996962,"h":11112.5458824155,"l":10682.7700652339,"c":11005.9822728425,"v":1253867.5274014361,"t":1710817200}
+{"o":11005.9822728425,"h":11379.3941734814,"l":10954.705884329,"c":11138.7565944285,"v":1929075.9734468099,"t":1710820800}
+{"o":11138.7565944285,"h":11285.3442271429,"l":10925.0780444603,"c":11074.3569072189,"v":2283445.2220813427,"t":1710824400}
+{"o":11074.3569072189,"h":11236.531127253,"l":10775.2360113558,"c":10988.8917568669,"v":1406898.6414693482,"t":1710828000}
+{"o":10988.8917568669,"h":11164.2958025436,"l":10661.7596919487,"c":11108.4097464963,"v":1567829.3909320389,"t":1710831600}
+{"o":11108.4097464963,"h":11125.0681736084,"l":10200.2669066211,"c":10493.1305028233,"v":1353468.0081256733,"t":1710835200}
+{"o":10493.1305028233,"h":10775.5109590294,"l":10220.8162708257,"c":10704.3491363324,"v":1317696.0389970355,"t":1710838800}
+{"o":10704.3491363324,"h":10727.5565166588,"l":10291.3577856833,"c":10477.5067325223,"v":995781.1085462508,"t":1710842400}
+{"o":10477.5067325223,"h":10681.1087740767,"l":10145.5069089165,"c":10613.7976290778,"v":1237519.6412636382,"t":1710846000}
+{"o":10613.7976290778,"h":11284.2174653472,"l":10574.3655662384,"c":10931.0207117824,"v":1210239.7661357392,"t":1710849600}
+{"o":10931.0207117824,"h":10977.6928859334,"l":10720.9007328501,"c":10837.4769932538,"v":917942.3820741206,"t":1710853200}
+{"o":10837.4769932538,"h":10851.9352858028,"l":10561.5067734341,"c":10696.8062329267,"v":845336.1690586904,"t":1710856800}
+{"o":10696.8062329267,"h":11016.5990156223,"l":10430.4538961778,"c":10916.2691001903,"v":1034016.498378701,"t":1710860400}
+{"o":10916.2691001903,"h":11118.5805782569,"l":10830.393045196,"c":10986.5405717828,"v":1154417.7925811517,"t":1710864000}
+{"o":10986.5405717828,"h":11144.0262242325,"l":10856.8950156954,"c":10949.1308590383,"v":954030.1212898537,"t":1710867600}
+{"o":10949.1308590383,"h":10967.7301705896,"l":10711.0773626818,"c":10827.936212194,"v":653937.9874887414,"t":1710871200}
+{"o":10827.936212194,"h":11018.3927882514,"l":10746.4468236564,"c":10844.3393706968,"v":725209.1584181702,"t":1710874800}
+{"o":10844.3393706968,"h":10890.9029252126,"l":10365.0923178784,"c":10450.736687684,"v":899256.1277369519,"t":1710878400}
+{"o":10450.736687684,"h":10490.7536833614,"l":10180.163721411,"c":10320.2635487295,"v":747858.9533629199,"t":1710882000}
+{"o":10320.2635487295,"h":10354.2749310458,"l":9788.6043434944,"c":10104.9137371615,"v":1598058.2464201266,"t":1710885600}
+{"o":10104.9137371615,"h":10264.9026800578,"l":9727.5619730159,"c":10138.8171662575,"v":1241209.4523673123,"t":1710889200}
+{"o":10138.8171662575,"h":10538.7404712454,"l":10122.3635352219,"c":10511.748135961,"v":1185689.1852417237,"t":1710892800}
+{"o":10511.748135961,"h":10517.9009079369,"l":10152.1077227043,"c":10239.3452673033,"v":968334.4587191873,"t":1710896400}
+{"o":10239.3452673033,"h":10463.2272628476,"l":10211.8576246931,"c":10388.8981735228,"v":625893.617910036,"t":1710900000}
+{"o":10388.8981735228,"h":10559.4405678037,"l":10108.8900238149,"c":10136.5942695306,"v":803172.9128041513,"t":1710903600}
+{"o":10136.5942695306,"h":10221.1402150953,"l":9932.9616962334,"c":9994.2353870757,"v":877472.3805270307,"t":1710907200}
+{"o":9994.2353870757,"h":10036.9084042416,"l":9625.2443498576,"c":9913.9385776908,"v":925689.8755736776,"t":1710910800}
+{"o":9913.9385776908,"h":10077.7838595441,"l":9866.2632092344,"c":10016.1455426604,"v":565027.5626793602,"t":1710914400}
+{"o":10016.1455426604,"h":10442.1793988197,"l":9989.6449945556,"c":10349.0513761718,"v":671382.2626461835,"t":1710918000}
+{"o":10349.0513761718,"h":10642.1826093353,"l":10105.1060003563,"c":10208.7648652654,"v":576861.367322796,"t":1710921600}
+{"o":10208.7648652654,"h":10329.7629760164,"l":10185.9875527276,"c":10230.4613280167,"v":494217.4482786733,"t":1710925200}
+{"o":10230.4613280167,"h":10286.0035746426,"l":10115.2167137331,"c":10238.8101787361,"v":449790.9193428882,"t":1710928800}
+{"o":10238.8101787361,"h":10457.4427739146,"l":10171.2347331578,"c":10269.7338567308,"v":525412.3599486424,"t":1710932400}
+{"o":10269.7338567308,"h":10557.5874808188,"l":10201.1408600161,"c":10459.3391332402,"v":1070806.6872523478,"t":1710936000}
+{"o":10459.3391332402,"h":10459.3391332402,"l":10242.2456054229,"c":10273.922751528,"v":1043835.8565544868,"t":1710939600}
+{"o":10273.922751528,"h":10485.2784065297,"l":10236.6987859731,"c":10446.3650750226,"v":804940.5321443353,"t":1710943200}
+{"o":10446.3650750226,"h":10527.7782908625,"l":10148.8003099037,"c":10184.9729699286,"v":972157.3278797553,"t":1710946800}
+{"o":10184.9729699286,"h":10287.9632352079,"l":9877.4402118901,"c":10029.2532766655,"v":1078545.9916118467,"t":1710950400}
+{"o":10029.2532766655,"h":10375.8954200461,"l":9957.3634797273,"c":10277.6253751577,"v":860643.0841028152,"t":1710954000}
+{"o":10277.6253751577,"h":11015.8680068677,"l":10273.7229845534,"c":10980.1637258104,"v":1221379.0409702186,"t":1710957600}
+{"o":10980.1637258104,"h":11014.6272400644,"l":10824.8684851836,"c":10900.57344098,"v":1035951.762699952,"t":1710961200}
+{"o":10900.57344098,"h":11263.1169301954,"l":10852.5064442125,"c":11148.4191727931,"v":922724.2186482106,"t":1710964800}
+{"o":11148.4191727931,"h":11350.1243602994,"l":11030.0026981856,"c":11342.3900031274,"v":590161.6755350468,"t":1710968400}
+{"o":11342.3900031274,"h":11543.1450554153,"l":11086.5983511917,"c":11341.1531365294,"v":706037.4026352948,"t":1710972000}
+{"o":11341.1531365294,"h":11615.9194169421,"l":11288.1108088085,"c":11453.4865768533,"v":797969.2532725714,"t":1710975600}
+{"o":11453.4865768533,"h":11702.6698340205,"l":11303.1537284694,"c":11521.5701476282,"v":917794.0782689636,"t":1710979200}
+{"o":11521.5701476282,"h":11580.9850532479,"l":11382.6684056082,"c":11443.6073127216,"v":704193.4774520599,"t":1710982800}
+{"o":11443.6073127216,"h":11530.1646121316,"l":11400.6206920369,"c":11467.048078352,"v":589188.7009652738,"t":1710986400}
+{"o":11467.048078352,"h":11613.1444555734,"l":11321.439559722,"c":11363.5718013889,"v":679638.8389740695,"t":1710990000}
+{"o":11363.5718013889,"h":11426.8053138444,"l":11197.2455996326,"c":11255.4344937374,"v":522435.0058877915,"t":1710993600}
+{"o":11255.4344937374,"h":11324.5392147515,"l":11035.5274289489,"c":11291.2091164847,"v":618028.016294899,"t":1710997200}
+{"o":11291.2091164847,"h":11487.0985017613,"l":11269.5910199723,"c":11380.8479021756,"v":1179938.8352654176,"t":1711000800}
+{"o":11380.8479021756,"h":11453.2867524633,"l":11244.7559195368,"c":11270.7877724342,"v":1197008.8964414552,"t":1711004400}
+{"o":11270.7877724342,"h":11437.8543691493,"l":11221.3529321304,"c":11223.8981992085,"v":699246.4535000045,"t":1711008000}
+{"o":11223.8981992085,"h":11339.3282843168,"l":11125.2625251059,"c":11198.8122140927,"v":582555.7585293668,"t":1711011600}
+{"o":11198.8122140927,"h":11342.4340527367,"l":11157.3531445509,"c":11292.2792196906,"v":866370.1985973275,"t":1711015200}
+{"o":11292.2792196906,"h":11411.1367860917,"l":11194.4352237402,"c":11282.2297843983,"v":775948.9346248016,"t":1711018800}
+{"o":11282.2297843983,"h":11420.2833400418,"l":11261.7563219049,"c":11325.2399271925,"v":657709.0586729002,"t":1711022400}
+{"o":11325.2399271925,"h":11427.9658234963,"l":11177.4324749336,"c":11179.5484916503,"v":735565.0134502454,"t":1711026000}
+{"o":11179.5484916503,"h":11384.0889803544,"l":11137.2117816724,"c":11221.0130113674,"v":808342.8568629618,"t":1711029600}
+{"o":11221.0130113674,"h":11238.5273372911,"l":10970.808913421,"c":11063.3632744927,"v":823977.1203419162,"t":1711033200}
+{"o":11063.3632744927,"h":11179.9580927675,"l":10946.8961616759,"c":11135.8134028836,"v":697893.438267466,"t":1711036800}
+{"o":11135.8134028836,"h":11224.0416849431,"l":10761.5844189166,"c":10811.8677078993,"v":642705.2459028816,"t":1711040400}
+{"o":10811.8677078993,"h":10862.828362875,"l":10580.0754012738,"c":10662.2508075467,"v":697789.0557575841,"t":1711044000}
+{"o":10662.2508075467,"h":10710.2213254537,"l":10565.383222193,"c":10626.3527271504,"v":446912.7155667199,"t":1711047600}
+{"o":10626.3527271504,"h":10869.812056678,"l":10488.0354620487,"c":10718.641266854,"v":558566.7149272591,"t":1711051200}
+{"o":10718.641266854,"h":10757.2622899969,"l":10595.7926598475,"c":10737.9885178752,"v":347387.7279962667,"t":1711054800}
+{"o":10737.9885178752,"h":10834.4817405944,"l":10636.2536753515,"c":10645.5936872011,"v":406436.4029910705,"t":1711058400}
+{"o":10645.5936872011,"h":10744.8127512256,"l":10629.590796218,"c":10719.9451302569,"v":378941.5203208042,"t":1711062000}
+{"o":10719.9451302569,"h":10860.2143925895,"l":10614.6853103984,"c":10685.7518847058,"v":682827.149699913,"t":1711065600}
+{"o":10685.7518847058,"h":10729.6825486393,"l":10411.0974725337,"c":10420.9667246563,"v":598353.163478712,"t":1711069200}
+{"o":10420.9667246563,"h":10519.473916373,"l":10394.318285268,"c":10505.6961962737,"v":542076.0707321601,"t":1711072800}
+{"o":10505.6961962737,"h":10741.4156660475,"l":10505.6961962737,"c":10688.306646783,"v":613841.2944762419,"t":1711076400}
+{"o":10688.306646783,"h":10745.3568518256,"l":10599.3524394933,"c":10706.0141421441,"v":622497.2970592389,"t":1711080000}
+{"o":10706.0141421441,"h":10764.9503025836,"l":10607.2585391045,"c":10726.2177011688,"v":527029.9927587898,"t":1711083600}
+{"o":10726.2177011688,"h":10798.0255801165,"l":10673.8771610972,"c":10767.4716910067,"v":562832.8621040612,"t":1711087200}
+{"o":10767.4716910067,"h":10782.5076370243,"l":10648.1003780214,"c":10688.9447011218,"v":470457.7723953145,"t":1711090800}
+{"o":10688.9447011218,"h":10759.5250973827,"l":10551.8802772875,"c":10583.3116560133,"v":410768.7465111128,"t":1711094400}
+{"o":10583.3116560133,"h":10643.1682754643,"l":10498.9869520242,"c":10518.3937962686,"v":398298.5409051873,"t":1711098000}
+{"o":10518.3937962686,"h":10558.3700806227,"l":10394.5377015216,"c":10418.3976010652,"v":539291.7081062258,"t":1711101600}
+{"o":10418.3976010652,"h":10476.9031516133,"l":10250.0573128083,"c":10271.5313793661,"v":638647.0698300665,"t":1711105200}
+{"o":10271.5313793661,"h":10385.7862075298,"l":10218.4178540377,"c":10327.2979422107,"v":623099.6242452684,"t":1711108800}
+{"o":10327.2979422107,"h":10377.0330905299,"l":10040.2328645268,"c":10086.5093332223,"v":729670.8964002097,"t":1711112400}
+{"o":10086.5093332223,"h":10163.5441724173,"l":10010.387692639,"c":10058.1951884869,"v":736295.6001494561,"t":1711116000}
+{"o":10058.1951884869,"h":10345.225953629,"l":10051.8734786665,"c":10254.3193148824,"v":725847.3038488809,"t":1711119600}
+{"o":10254.3193148824,"h":10254.4013487237,"l":10057.0078382202,"c":10178.6968257238,"v":805404.132340492,"t":1711123200}
+{"o":10178.6968257238,"h":10312.5124170364,"l":10145.8866423563,"c":10310.8128735098,"v":560973.789767233,"t":1711126800}
+{"o":10310.8128735098,"h":10343.9797208101,"l":10224.457639456,"c":10284.4780237029,"v":463463.4601832938,"t":1711130400}
+{"o":10284.4780237029,"h":10467.322707577,"l":10212.0360256566,"c":10327.1565793321,"v":385960.9657288748,"t":1711134000}
+{"o":10327.1565793321,"h":10363.7113412467,"l":10179.5235712857,"c":10220.0808308285,"v":422704.5711825365,"t":1711137600}
+{"o":10220.0808308285,"h":10236.6467844273,"l":10020.8826188987,"c":10169.4744625501,"v":570419.9576693604,"t":1711141200}
+{"o":10169.4744625501,"h":10206.5759544323,"l":10037.7091478388,"c":10170.4597619921,"v":406267.3564708353,"t":1711144800}
+{"o":10170.4597619921,"h":10459.0565350398,"l":10154.390547782,"c":10448.7887697345,"v":452619.3735811998,"t":1711148400}
+{"o":10448.7887697345,"h":10471.9927261551,"l":10364.0608809302,"c":10376.3808041317,"v":389877.2594826409,"t":1711152000}
+{"o":10376.3808041317,"h":10635.9501236351,"l":10368.7777288783,"c":10552.5326587526,"v":474863.1385257517,"t":1711155600}
+{"o":10552.5326587526,"h":10569.4971870699,"l":10399.120352406,"c":10456.7912572583,"v":415830.3822189746,"t":1711159200}
+{"o":10456.7912572583,"h":10457.16713825,"l":10177.0061886742,"c":10269.7851171995,"v":442164.1988285932,"t":1711162800}
+{"o":10269.7851171995,"h":10346.3607678424,"l":10252.7023452976,"c":10274.9462292373,"v":348481.5701726404,"t":1711166400}
+{"o":10274.9462292373,"h":10332.9991966209,"l":10239.2410694686,"c":10312.7916429283,"v":296112.832500594,"t":1711170000}
+{"o":10312.7916429283,"h":10422.9562970522,"l":10265.8900506131,"c":10395.7652662036,"v":335955.4091630667,"t":1711173600}
+{"o":10395.7652662036,"h":10603.0013041145,"l":10388.8479743939,"c":10510.4027711605,"v":378833.5164862087,"t":1711177200}
+{"o":10510.4027711605,"h":10576.8996852914,"l":10433.636136717,"c":10500.4301230301,"v":355562.3962017356,"t":1711180800}
+{"o":10500.4301230301,"h":10521.254174935,"l":10327.4292908704,"c":10472.8185207623,"v":293693.5455503369,"t":1711184400}
+{"o":10472.8185207623,"h":10554.3261310153,"l":10428.2822579151,"c":10441.1200106842,"v":275931.3498237332,"t":1711188000}
+{"o":10441.1200106842,"h":10522.4239332494,"l":10422.2091465253,"c":10498.9542591802,"v":291652.3772541452,"t":1711191600}
+{"o":10498.9542591802,"h":10602.6957585629,"l":10449.1390281455,"c":10570.2047310993,"v":302720.5803909045,"t":1711195200}
+{"o":10570.2047310993,"h":10607.6777548838,"l":10459.9388115777,"c":10564.6501476479,"v":365346.440307097,"t":1711198800}
+{"o":10564.6501476479,"h":10702.5955109575,"l":10475.1309643236,"c":10614.5186669811,"v":453232.3177393684,"t":1711202400}
+{"o":10614.5186669811,"h":10660.0471935461,"l":10323.266082516,"c":10461.8046304053,"v":432607.6691344967,"t":1711206000}
+{"o":10461.8046304053,"h":10561.6134977587,"l":10383.8761367218,"c":10472.0239254368,"v":373523.5362428201,"t":1711209600}
+{"o":10472.0239254368,"h":10545.4429696524,"l":10422.7059992696,"c":10505.3374367795,"v":408013.6816069016,"t":1711213200}
+{"o":10505.3374367795,"h":10564.8243038888,"l":10485.0001146899,"c":10511.8409657901,"v":348267.8564759818,"t":1711216800}
+{"o":10511.8409657901,"h":10573.3654411335,"l":10427.5777221008,"c":10441.8181414572,"v":285920.6788189639,"t":1711220400}
+{"o":10441.8181414572,"h":10484.0170091799,"l":10332.9390213622,"c":10338.8894883693,"v":338411.7665822142,"t":1711224000}
+{"o":10338.8894883693,"h":10443.7356780229,"l":10309.5168471585,"c":10396.1446046518,"v":315045.7176085183,"t":1711227600}
+{"o":10396.1446046518,"h":10481.7556280886,"l":10368.3441318307,"c":10439.1692192904,"v":269366.2100567606,"t":1711231200}
+{"o":10439.1692192904,"h":10470.4987737304,"l":10281.6067845084,"c":10312.8051714011,"v":343085.0761964815,"t":1711234800}
+{"o":10312.8051714011,"h":10594.5435220146,"l":10281.9190397236,"c":10512.2770826753,"v":386571.486700866,"t":1711238400}
+{"o":10512.2770826753,"h":10540.7356983499,"l":10464.1011500915,"c":10508.5264044007,"v":326293.0685283063,"t":1711242000}
+{"o":10508.5264044007,"h":10527.9456448656,"l":10386.9032457198,"c":10414.9938308726,"v":262463.7347679578,"t":1711245600}
+{"o":10414.9938308726,"h":10441.8648572253,"l":10253.2591277718,"c":10258.9532769135,"v":320088.5463489016,"t":1711249200}
+{"o":10258.9532769135,"h":10329.1232831915,"l":10230.8799559222,"c":10318.5950723701,"v":281305.1164251165,"t":1711252800}
+{"o":10318.5950723701,"h":10387.8862117488,"l":10275.1554414871,"c":10355.4741454072,"v":215010.8833143541,"t":1711256400}
+{"o":10355.4741454072,"h":10384.4253774188,"l":10266.416385953,"c":10314.0191959026,"v":220748.4873748514,"t":1711260000}
+{"o":10314.0191959026,"h":10364.9749183176,"l":10274.9219036679,"c":10357.1634698361,"v":208818.953672897,"t":1711263600}
+{"o":10357.1634698361,"h":10511.4475474083,"l":10321.7537679495,"c":10495.8500681617,"v":291321.8895853597,"t":1711267200}
+{"o":10495.8500681617,"h":10512.1483811293,"l":10360.3382758114,"c":10398.2139523705,"v":229597.7570112818,"t":1711270800}
+{"o":10398.2139523705,"h":10473.0716829631,"l":10386.3932127278,"c":10430.8742099766,"v":240136.2254481683,"t":1711274400}
+{"o":10430.8742099766,"h":10463.1676636668,"l":10368.2628188719,"c":10441.8256669018,"v":211165.1054132665,"t":1711278000}
+{"o":10441.8256669018,"h":10565.0541095086,"l":10408.1000702143,"c":10544.9031750727,"v":299323.1824828592,"t":1711281600}
+{"o":10544.9031750727,"h":10566.7448145459,"l":10451.3897718642,"c":10463.636038418,"v":276611.9401868111,"t":1711285200}
+{"o":10463.636038418,"h":10590.8292601305,"l":10456.4134979954,"c":10559.7920421305,"v":335534.8706300234,"t":1711288800}
+{"o":10559.7920421305,"h":10576.2998033336,"l":10488.721239747,"c":10524.3844368789,"v":372309.5977763629,"t":1711292400}
+{"o":10524.3844368789,"h":10567.0584355602,"l":10393.9750853967,"c":10403.1166403216,"v":356131.9359484169,"t":1711296000}
+{"o":10403.1166403216,"h":10426.8172186335,"l":10294.9402868411,"c":10392.5522374858,"v":428918.4680473235,"t":1711299600}
+{"o":10392.5522374858,"h":10550.9390111823,"l":10390.3909939765,"c":10527.7046764094,"v":357594.4267258386,"t":1711303200}
+{"o":10527.7046764094,"h":10565.7941713306,"l":10498.4771097118,"c":10517.9239383099,"v":308044.331274509,"t":1711306800}
+{"o":10517.9239383099,"h":10724.7773646663,"l":10477.0759532237,"c":10681.4576573252,"v":401970.4720140536,"t":1711310400}
+{"o":10681.4576573252,"h":10904.6485658548,"l":10681.4576573252,"c":10865.2974914751,"v":560430.3269153802,"t":1711314000}
+{"o":10865.2974914751,"h":11072.425376932,"l":10863.2873190618,"c":11046.2582610133,"v":469546.5408910051,"t":1711317600}
+{"o":11046.2582610133,"h":11152.2001908801,"l":10939.6293772308,"c":10979.8541886086,"v":504667.2375355055,"t":1711321200}
+{"o":10979.8541886086,"h":11001.9815851658,"l":10807.6597124787,"c":10828.7223416201,"v":430201.761847832,"t":1711324800}
+{"o":10828.7223416201,"h":10945.7838706939,"l":10812.3529807172,"c":10925.9828869255,"v":436582.8800908683,"t":1711328400}
+{"o":10925.9828869255,"h":11029.1266331688,"l":10891.6210339414,"c":11001.0483743191,"v":407077.603544676,"t":1711332000}
+{"o":11001.0483743191,"h":11080.499063028,"l":10972.4386791738,"c":11036.1285073444,"v":348533.6470722323,"t":1711335600}
+{"o":11036.1285073444,"h":11085.1430798015,"l":10978.385733923,"c":11059.1784413459,"v":350702.7292396975,"t":1711339200}
+{"o":11059.1784413459,"h":11183.9387710309,"l":11013.3198398808,"c":11106.9095106072,"v":323502.6588459554,"t":1711342800}
+{"o":11106.9095106072,"h":11246.8790964751,"l":11076.5913598554,"c":11223.1177984944,"v":275162.6250506047,"t":1711346400}
+{"o":11223.1177984944,"h":11327.3109103284,"l":11081.7597313703,"c":11091.323004549,"v":360117.1427141441,"t":1711350000}
+{"o":11091.323004549,"h":11207.0375149374,"l":11085.9872397022,"c":11170.8298288609,"v":304334.6312839515,"t":1711353600}
+{"o":11170.8298288609,"h":11316.3499705046,"l":11150.0938109293,"c":11303.6489295186,"v":315539.3608157927,"t":1711357200}
+{"o":11303.6489295186,"h":11494.31138483,"l":11267.4537348927,"c":11321.500663211,"v":431990.0042836014,"t":1711360800}
+{"o":11321.500663211,"h":11379.7095888814,"l":11201.480003894,"c":11224.7820466955,"v":365662.3894376922,"t":1711364400}
+{"o":11224.7820466955,"h":11271.1185769698,"l":11119.9690950487,"c":11177.0295979044,"v":368042.0934326861,"t":1711368000}
+{"o":11177.0295979044,"h":11395.6213287927,"l":11129.122985026,"c":11376.821760398,"v":392800.2854346604,"t":1711371600}
+{"o":11376.821760398,"h":11752.0922532245,"l":11297.4041810234,"c":11497.3537962366,"v":716057.9019732348,"t":1711375200}
+{"o":11497.3537962366,"h":11555.2804911865,"l":11387.1849143243,"c":11513.2876193811,"v":622285.0527078296,"t":1711378800}
+{"o":11513.2876193811,"h":11561.6941883258,"l":11355.8696506968,"c":11522.7917845657,"v":613261.5793730014,"t":1711382400}
+{"o":11522.7917845657,"h":11624.2977782751,"l":11478.0794769059,"c":11534.3669432054,"v":589842.2065116076,"t":1711386000}
+{"o":11534.3669432054,"h":11576.405400533,"l":11449.5892565296,"c":11485.6353010365,"v":404285.2162189232,"t":1711389600}
+{"o":11485.6353010365,"h":11510.7281193399,"l":11389.8189510382,"c":11485.5899919792,"v":465247.991764376,"t":1711393200}
+{"o":11485.5899919792,"h":11536.3360291245,"l":11422.3753432931,"c":11459.7834376464,"v":387314.7722268896,"t":1711396800}
+{"o":11459.7834376464,"h":11496.603468633,"l":11277.9051297828,"c":11318.7476971182,"v":461740.5860913051,"t":1711400400}
+{"o":11318.7476971182,"h":11428.1815077708,"l":11284.3863089503,"c":11394.251061906,"v":424592.9938557047,"t":1711404000}
+{"o":11394.251061906,"h":11482.3490686975,"l":11251.3701439814,"c":11282.9369564361,"v":367697.4396329193,"t":1711407600}
+{"o":11282.9369564361,"h":11395.9036016917,"l":11231.4724885273,"c":11285.3943754749,"v":445466.8689961327,"t":1711411200}
+{"o":11285.3943754749,"h":11358.1386066861,"l":11249.1705658964,"c":11335.4632323893,"v":334758.5354520082,"t":1711414800}
+{"o":11335.4632323893,"h":11453.8690843869,"l":11291.3107158442,"c":11444.4967835765,"v":392998.9081202822,"t":1711418400}
+{"o":11444.4967835765,"h":11474.0096840681,"l":11391.5028406065,"c":11444.794638019,"v":345225.8985353514,"t":1711422000}
+{"o":11444.794638019,"h":11605.743740178,"l":11426.8018816091,"c":11584.3426856962,"v":380668.4459296105,"t":1711425600}
+{"o":11584.3426856962,"h":11711.4884687388,"l":11554.6234583258,"c":11634.2456307061,"v":441391.8614009998,"t":1711429200}
+{"o":11634.2456307061,"h":11690.7549674025,"l":11565.2190347008,"c":11672.3971548403,"v":595380.1511578533,"t":1711432800}
+{"o":11672.3971548403,"h":11739.6755124285,"l":11573.491559272,"c":11591.0939306492,"v":762819.3311960201,"t":1711436400}
+{"o":11591.0939306492,"h":11638.4436514494,"l":11487.0268727636,"c":11604.8580344852,"v":612410.2368357249,"t":1711440000}
+{"o":11604.8580344852,"h":11682.1469435955,"l":11552.9851923409,"c":11666.6161035766,"v":424894.665459368,"t":1711443600}
+{"o":11666.6161035766,"h":11728.807222333,"l":11619.3066905933,"c":11655.0262185768,"v":440613.1263263805,"t":1711447200}
+{"o":11655.0262185768,"h":11718.1187133655,"l":11613.372788766,"c":11631.5596851427,"v":486436.057965146,"t":1711450800}
+{"o":11631.5596851427,"h":11686.358017658,"l":11545.4050068483,"c":11630.7299667614,"v":499588.5687298406,"t":1711454400}
+{"o":11630.7299667614,"h":11659.2448781014,"l":11434.7344330124,"c":11509.7782625145,"v":743360.8596626319,"t":1711458000}
+{"o":11509.7782625145,"h":11543.5535153367,"l":11319.5148315698,"c":11460.021385739,"v":1240480.545082072,"t":1711461600}
+{"o":11460.021385739,"h":11465.9847654328,"l":11243.3246151281,"c":11376.1045704685,"v":781057.2129540882,"t":1711465200}
+{"o":11376.1045704685,"h":11452.6513846147,"l":11130.0567617053,"c":11190.9714487138,"v":712419.0228572409,"t":1711468800}
+{"o":11190.9714487138,"h":11291.5760171956,"l":11117.3000559177,"c":11265.2488172264,"v":540307.1422538998,"t":1711472400}
+{"o":11265.2488172264,"h":11427.2111830187,"l":11232.0649163002,"c":11305.1874100602,"v":437692.5521795145,"t":1711476000}
+{"o":11305.1874100602,"h":11334.0392366909,"l":11183.9725069475,"c":11235.7536564419,"v":533698.8065822752,"t":1711479600}
+{"o":11235.7536564419,"h":11349.036045236,"l":11229.1091426799,"c":11338.6116828821,"v":486189.9451757885,"t":1711483200}
+{"o":11338.6116828821,"h":11501.1817726251,"l":11300.4772657472,"c":11421.7734997241,"v":418626.0873871145,"t":1711486800}
+{"o":11421.7734997241,"h":11496.0396873222,"l":11331.3016688817,"c":11480.5044243542,"v":458498.5346974599,"t":1711490400}
+{"o":11480.5044243542,"h":11499.8558829363,"l":11368.765367692,"c":11372.4627283879,"v":427518.2129884121,"t":1711494000}
+{"o":11372.4627283879,"h":11487.9342838188,"l":11262.0451228572,"c":11481.0371549848,"v":605207.2456684929,"t":1711497600}
+{"o":11481.0371549848,"h":11509.2596459319,"l":11356.0820759306,"c":11376.8100314358,"v":542739.2798047842,"t":1711501200}
+{"o":11376.8100314358,"h":11451.6541877115,"l":11308.217862779,"c":11450.048597297,"v":467444.8593605473,"t":1711504800}
+{"o":11450.048597297,"h":11452.2017565265,"l":11291.8706320318,"c":11348.8113361137,"v":527222.1676264369,"t":1711508400}
+{"o":11348.8113361137,"h":11388.0556621187,"l":11220.4824319173,"c":11289.9987654088,"v":526708.7394574899,"t":1711512000}
+{"o":11289.9987654088,"h":11367.3914973142,"l":11238.5695790144,"c":11354.3548772705,"v":368799.8971196701,"t":1711515600}
+{"o":11354.3548772705,"h":11379.3636331272,"l":10996.0184223005,"c":11323.547646371,"v":445609.9890165981,"t":1711519200}
+{"o":11323.547646371,"h":11342.9392549049,"l":11102.6973930257,"c":11153.9857560249,"v":460025.0870906182,"t":1711522800}
+{"o":11153.9857560249,"h":11208.0532446877,"l":11041.021038819,"c":11054.9974881565,"v":400309.5988659647,"t":1711526400}
+{"o":11054.9974881565,"h":11126.9702153507,"l":10958.4772686736,"c":11109.2212888612,"v":490299.0413946016,"t":1711530000}
+{"o":11109.2212888612,"h":11163.3272064205,"l":11074.2106845427,"c":11138.560611729,"v":409541.5648297378,"t":1711533600}
+{"o":11138.560611729,"h":11264.8785982742,"l":11059.4678582642,"c":11251.4018765443,"v":401593.6185252172,"t":1711537200}
+{"o":11251.4018765443,"h":11270.6982304335,"l":11110.7964598155,"c":11171.6642695019,"v":433129.7207366778,"t":1711540800}
+{"o":11171.6642695019,"h":11417.1974125169,"l":11048.8135320038,"c":11081.1916149545,"v":833665.1403454186,"t":1711544400}
+{"o":11081.1916149545,"h":11125.3800846767,"l":10787.7072059922,"c":11047.4156409682,"v":959571.2404483759,"t":1711548000}
+{"o":11047.4156409682,"h":11085.1256621571,"l":10804.0952732793,"c":10804.0952732793,"v":647486.5313502687,"t":1711551600}
+{"o":10804.0952732793,"h":10946.7036314669,"l":10752.5269618512,"c":10932.5948738398,"v":632002.9770094092,"t":1711555200}
+{"o":10932.5948738398,"h":11004.6897687412,"l":10895.2834632212,"c":10930.5783726488,"v":403250.1024721296,"t":1711558800}
+{"o":10930.5783726488,"h":10972.1020082192,"l":10814.0173828429,"c":10829.0050383582,"v":439032.0596771179,"t":1711562400}
+{"o":10829.0050383582,"h":10927.6994219189,"l":10808.3951831035,"c":10900.0461233903,"v":377219.3842139562,"t":1711566000}
+{"o":10900.0461233903,"h":11056.2433612863,"l":10859.3110108142,"c":11052.764730252,"v":423981.5515513067,"t":1711569600}
+{"o":11052.764730252,"h":11076.4666931358,"l":10938.4684292324,"c":11004.037833182,"v":388168.2869830016,"t":1711573200}
+{"o":11004.037833182,"h":11173.3202347598,"l":10984.9807926056,"c":11160.5263883522,"v":408454.426421199,"t":1711576800}
+{"o":11160.5263883522,"h":11162.319527177,"l":11023.787686817,"c":11115.9057315413,"v":391220.8861703369,"t":1711580400}
+{"o":11115.9057315413,"h":11229.2301996529,"l":11061.1501631239,"c":11131.7090417508,"v":584260.452812909,"t":1711584000}
+{"o":11131.7090417508,"h":11157.7134398787,"l":10955.1494960682,"c":11003.2489083482,"v":453867.9569257461,"t":1711587600}
+{"o":11003.2489083482,"h":11045.0952536684,"l":10810.8737068918,"c":10857.6203049036,"v":545387.1038412243,"t":1711591200}
+{"o":10857.6203049036,"h":10900.4289144986,"l":10774.8205539984,"c":10875.2105402211,"v":436690.3052074439,"t":1711594800}
+{"o":10875.2105402211,"h":10978.9870967359,"l":10814.7796615991,"c":10961.4906239637,"v":406778.4536258844,"t":1711598400}
+{"o":10961.4906239637,"h":11017.0610659954,"l":10930.0501960023,"c":10962.4417489817,"v":332992.5334935344,"t":1711602000}
+{"o":10962.4417489817,"h":11169.3413242704,"l":10934.3193587177,"c":11154.5734821977,"v":364244.6261114317,"t":1711605600}
+{"o":11154.5734821977,"h":11206.1070515553,"l":11100.8155275164,"c":11182.778907812,"v":316374.502027866,"t":1711609200}
+{"o":11182.778907812,"h":11249.8915670008,"l":11151.9227307512,"c":11157.3511566405,"v":340285.62165156,"t":1711612800}
+{"o":11157.3511566405,"h":11239.1342549275,"l":11133.4233812464,"c":11184.7724056991,"v":340159.3748221896,"t":1711616400}
+{"o":11184.7724056991,"h":11207.371382352,"l":11064.9986857855,"c":11130.8529702094,"v":408152.8114788883,"t":1711620000}
+{"o":11130.8529702094,"h":11167.4980862651,"l":11023.395751594,"c":11062.4366535878,"v":352974.0479828155,"t":1711623600}
+{"o":11062.4366535878,"h":11098.0618011622,"l":10926.3325965502,"c":10993.31280374,"v":405923.7529376522,"t":1711627200}
+{"o":10993.31280374,"h":11112.422919701,"l":10908.5889193071,"c":11108.0547928831,"v":514877.4118828775,"t":1711630800}
+{"o":11108.0547928831,"h":11321.3846210758,"l":11056.0425621849,"c":11284.9616380581,"v":683852.4378647153,"t":1711634400}
+{"o":11284.9616380581,"h":11291.0329364025,"l":11103.4030735733,"c":11187.8585534321,"v":586793.7303020451,"t":1711638000}
+{"o":11187.8585534321,"h":11224.154142397,"l":11033.6025944481,"c":11065.4097075043,"v":549867.1159805016,"t":1711641600}
+{"o":11065.4097075043,"h":11079.8159521753,"l":11008.8078069102,"c":11066.085256186,"v":479297.225039446,"t":1711645200}
+{"o":11066.085256186,"h":11189.0058404357,"l":11017.6923258149,"c":11119.0233156696,"v":440334.9822541228,"t":1711648800}
+{"o":11119.0233156696,"h":11228.0910946327,"l":11080.1716869319,"c":11130.7459310968,"v":547463.532528175,"t":1711652400}
+{"o":11130.7459310968,"h":11259.8053767426,"l":11115.943410056,"c":11203.3297894447,"v":545649.2304326985,"t":1711656000}
+{"o":11203.3297894447,"h":11290.3912493953,"l":11097.2978879069,"c":11186.3898614299,"v":576151.0694880687,"t":1711659600}
+{"o":11186.3898614299,"h":11347.0619522549,"l":11128.5613197846,"c":11341.0045529356,"v":451362.6339260364,"t":1711663200}
+{"o":11341.0045529356,"h":11425.8284532959,"l":11295.1575313387,"c":11326.3727563144,"v":493996.7089723542,"t":1711666800}
+{"o":11326.3727563144,"h":11330.8168694773,"l":11203.9667597165,"c":11264.3519715492,"v":446949.4197318056,"t":1711670400}
+{"o":11264.3519715492,"h":11395.4307615315,"l":11233.5514590053,"c":11272.1136931506,"v":495941.8148154986,"t":1711674000}
+{"o":11272.1136931506,"h":11354.9711846307,"l":11210.6545518739,"c":11302.8239505703,"v":507326.9627688175,"t":1711677600}
+{"o":11302.8239505703,"h":11369.7708560244,"l":11222.6194149636,"c":11248.599500664,"v":466443.8620010193,"t":1711681200}
+{"o":11248.599500664,"h":11293.558338499,"l":11178.0057799202,"c":11199.9554256879,"v":435310.4577569775,"t":1711684800}
+{"o":11199.9554256879,"h":11234.5628524819,"l":11093.0078620065,"c":11109.3609682105,"v":462952.9531815926,"t":1711688400}
+{"o":11109.3609682105,"h":11173.3045775258,"l":11066.5583681524,"c":11138.7864992017,"v":353687.3951391025,"t":1711692000}
+{"o":11138.7864992017,"h":11169.9428504104,"l":10953.8979707817,"c":10969.0580862236,"v":409293.42825727,"t":1711695600}
+{"o":10969.0580862236,"h":11119.925659007,"l":10951.3006142787,"c":11076.8780768399,"v":351922.6621630636,"t":1711699200}
+{"o":11076.8780768399,"h":11118.2012210178,"l":10950.2458918586,"c":10973.8716540747,"v":357814.3850476666,"t":1711702800}
+{"o":10973.8716540747,"h":11090.7179496302,"l":10953.0579254936,"c":11084.4632211088,"v":360892.3266623789,"t":1711706400}
+{"o":11084.4632211088,"h":11141.5387959626,"l":11055.7938962861,"c":11100.26301507,"v":356535.5957225305,"t":1711710000}
+{"o":11100.26301507,"h":11135.8009789771,"l":11026.4273620152,"c":11095.5993354296,"v":406351.1033128157,"t":1711713600}
+{"o":11095.5993354296,"h":11181.0695083342,"l":11055.2650186991,"c":11158.2247793165,"v":498725.3777117218,"t":1711717200}
+{"o":11158.2247793165,"h":11339.1882301039,"l":11122.3853046104,"c":11262.9537803158,"v":584092.3150955115,"t":1711720800}
+{"o":11262.9537803158,"h":11281.6623766562,"l":11014.8593370392,"c":11039.501211784,"v":682041.9932362582,"t":1711724400}
+{"o":11039.501211784,"h":11184.247058955,"l":11023.6475079115,"c":11034.7942259727,"v":597174.6123920849,"t":1711728000}
+{"o":11034.7942259727,"h":11129.1440434504,"l":11021.4543464325,"c":11111.4620731299,"v":671476.6153918322,"t":1711731600}
+{"o":11111.4620731299,"h":11138.9139474674,"l":11037.0221745729,"c":11123.7946702545,"v":607634.9904592095,"t":1711735200}
+{"o":11123.7946702545,"h":11213.3700702442,"l":11076.7210997321,"c":11208.9920396576,"v":630458.2799873208,"t":1711738800}
+{"o":11208.9920396576,"h":11344.3757656861,"l":11159.7549204468,"c":11327.4832649637,"v":618584.9738531271,"t":1711742400}
+{"o":11327.4832649637,"h":11345.0084511425,"l":11190.7112917656,"c":11263.1403241381,"v":644672.5058409896,"t":1711746000}
+{"o":11263.1403241381,"h":11500.7104261774,"l":11246.6695292803,"c":11482.0289719349,"v":563772.0686795012,"t":1711749600}
+{"o":11482.0289719349,"h":11542.2489392117,"l":11424.3755541552,"c":11476.1895317831,"v":631670.7039474623,"t":1711753200}
+{"o":11476.1895317831,"h":11617.4209437398,"l":11402.9541347868,"c":11597.6380595149,"v":649896.0617163791,"t":1711756800}
+{"o":11597.6380595149,"h":11627.0258695127,"l":11480.1089905139,"c":11490.0097012207,"v":634082.0554284863,"t":1711760400}
+{"o":11490.0097012207,"h":11538.4164652323,"l":11437.2041825018,"c":11468.8227844151,"v":533113.0774373703,"t":1711764000}
+{"o":11468.8227844151,"h":11541.2051461345,"l":11463.5846126103,"c":11517.2546214076,"v":536390.2790798545,"t":1711767600}
+{"o":11517.2546214076,"h":11859.6481345425,"l":11506.2361764173,"c":11853.1842936536,"v":779021.7793808667,"t":1711771200}
+{"o":11853.1842936536,"h":11946.1253902737,"l":11789.2100164322,"c":11873.2410306366,"v":733349.6627896441,"t":1711774800}
+{"o":11873.2410306366,"h":11939.5099745995,"l":11787.2713399899,"c":11817.4274852366,"v":744917.8899358142,"t":1711778400}
+{"o":11817.4274852366,"h":11871.1650490929,"l":11682.6646610353,"c":11698.5816436408,"v":730758.3029392186,"t":1711782000}
+{"o":11698.5816436408,"h":11748.087378943,"l":11539.8702091366,"c":11626.7549141466,"v":682327.0811668308,"t":1711785600}
+{"o":11626.7549141466,"h":11756.7136088566,"l":11606.799000164,"c":11706.1425247946,"v":558663.0223087221,"t":1711789200}
+{"o":11706.1425247946,"h":11757.162585436,"l":11668.1557586106,"c":11704.6397838246,"v":475890.8010013656,"t":1711792800}
+{"o":11704.6397838246,"h":11867.5217354703,"l":11704.6397838246,"c":11818.3545592771,"v":488916.9027649061,"t":1711796400}
+{"o":11818.3545592771,"h":11862.5971271218,"l":11750.3636882224,"c":11828.9046644421,"v":498413.4697176522,"t":1711800000}
+{"o":11828.9046644421,"h":11835.6363369702,"l":11721.5852492346,"c":11779.6959377006,"v":533337.2705417044,"t":1711803600}
+{"o":11779.6959377006,"h":11810.5045461536,"l":11653.6224294801,"c":11700.3291728931,"v":569813.8056161746,"t":1711807200}
+{"o":11700.3291728931,"h":11769.3404307232,"l":11667.3589770991,"c":11726.3758235725,"v":678558.3567413904,"t":1711810800}
+{"o":11726.3758235725,"h":11818.0669272909,"l":11684.4822587472,"c":11806.1655289587,"v":733675.3604147336,"t":1711814400}
+{"o":11806.1655289587,"h":11822.292856962,"l":11734.8992909584,"c":11767.8875189175,"v":532634.5898639301,"t":1711818000}
+{"o":11767.8875189175,"h":11812.1123161243,"l":11704.4855712632,"c":11712.0698277293,"v":485741.2132579964,"t":1711821600}
+{"o":11712.0698277293,"h":11746.9013680154,"l":11559.8081388376,"c":11681.9378403828,"v":574035.972043477,"t":1711825200}
+{"o":11681.9378403828,"h":11696.416393419,"l":11619.8967315788,"c":11642.8393936384,"v":430854.2580915273,"t":1711828800}
+{"o":11642.8393936384,"h":11687.8655707223,"l":11574.9605226108,"c":11658.2912825375,"v":397780.620733596,"t":1711832400}
+{"o":11658.2912825375,"h":11748.90154556,"l":11623.7643027292,"c":11716.4007538513,"v":460261.0113453118,"t":1711836000}
+{"o":11716.4007538513,"h":11731.4619733438,"l":11544.0464245287,"c":11600.2132372963,"v":501265.1853030321,"t":1711839600}
+{"o":11600.2132372963,"h":11757.5771655363,"l":11571.7079795217,"c":11663.3930558737,"v":536660.428084523,"t":1711843200}
+{"o":11663.3930558737,"h":11781.0953829482,"l":11615.991943319,"c":11761.0750175536,"v":531878.6465764679,"t":1711846800}
+{"o":11761.0750175536,"h":11785.4567989401,"l":11653.3364556395,"c":11676.2099472564,"v":548203.4525183358,"t":1711850400}
+{"o":11676.2099472564,"h":11717.0482371808,"l":11566.5237688401,"c":11606.8948760343,"v":494455.1013991081,"t":1711854000}
+{"o":11606.8948760343,"h":11686.8772458516,"l":11581.545345939,"c":11670.8968246313,"v":376372.1931633227,"t":1711857600}
+{"o":11670.8968246313,"h":11752.8317289359,"l":11631.4730540151,"c":11737.2582947025,"v":378071.3370110907,"t":1711861200}
+{"o":11737.2582947025,"h":11752.0151626377,"l":11632.4487418156,"c":11648.9582951838,"v":373035.1923817963,"t":1711864800}
+{"o":11648.9582951838,"h":11780.8487306312,"l":11633.9862237269,"c":11749.9732351954,"v":374269.6918632304,"t":1711868400}
+{"o":11749.9732351954,"h":11784.5147476664,"l":11704.9245176785,"c":11767.6295083312,"v":462411.2547512687,"t":1711872000}
+{"o":11767.6295083312,"h":11774.9852659885,"l":11679.1780373863,"c":11741.1185697699,"v":490458.0818279352,"t":1711875600}
+{"o":11741.1185697699,"h":11772.4633364105,"l":11669.6154176706,"c":11708.8329042562,"v":413558.4160573506,"t":1711879200}
+{"o":11708.8329042562,"h":11764.6181213799,"l":11670.6671752849,"c":11694.9515256026,"v":366357.8131434062,"t":1711882800}
+{"o":11694.9515256026,"h":11775.7840135014,"l":11673.1655749602,"c":11721.8413662441,"v":384946.9722490637,"t":1711886400}
+{"o":11721.8413662441,"h":11809.9076873462,"l":11682.6606043492,"c":11768.2653548096,"v":500012.2847363994,"t":1711890000}
+{"o":11768.2653548096,"h":11791.4938895648,"l":11694.8126955031,"c":11730.4963068582,"v":484596.5660744924,"t":1711893600}
+{"o":11730.4963068582,"h":11769.9819915684,"l":11675.8145832856,"c":11684.1989326422,"v":513732.8090508675,"t":1711897200}
+{"o":11684.1989326422,"h":11751.1163012205,"l":11672.4636828014,"c":11725.4793589152,"v":511793.1016651909,"t":1711900800}
+{"o":11725.4793589152,"h":11779.9465545809,"l":11691.3387717461,"c":11757.525726495,"v":514315.4525762796,"t":1711904400}
+{"o":11757.525726495,"h":11911.0016313384,"l":11709.38097775,"c":11846.6036032905,"v":535381.0856923526,"t":1711908000}
+{"o":11846.6036032905,"h":12032.6106097347,"l":11816.3262410195,"c":11946.8064104139,"v":625682.4684587063,"t":1711911600}
+{"o":11946.8064104139,"h":11995.4156539139,"l":11850.6284133874,"c":11906.996949708,"v":520101.6161588357,"t":1711915200}
+{"o":11906.996949708,"h":11942.6769001509,"l":11851.9181761087,"c":11922.4144935588,"v":541950.1439051076,"t":1711918800}
+{"o":11922.4144935588,"h":12013.929878855,"l":11873.1079377134,"c":11979.8310615332,"v":563996.8691336775,"t":1711922400}
+{"o":11979.8310615332,"h":12159.2275515402,"l":11938.9662107783,"c":12080.2647273362,"v":665198.7212063173,"t":1711926000}
+{"o":12080.2647273362,"h":12141.5436572444,"l":11995.7692997011,"c":12066.1870453687,"v":659809.285582968,"t":1711929600}
+{"o":12066.1870453687,"h":12211.9885434631,"l":12037.3908991434,"c":12127.779746663,"v":683458.2659706465,"t":1711933200}
+{"o":12127.779746663,"h":12167.8463605837,"l":12075.1887779168,"c":12111.6938490013,"v":602799.1477044069,"t":1711936800}
+{"o":12111.6938490013,"h":12163.981737625,"l":12024.5010773665,"c":12100.615614677,"v":635804.2229976046,"t":1711940400}
+{"o":12100.615614677,"h":12179.8517718134,"l":12008.6755469946,"c":12015.0518204279,"v":627463.2007594107,"t":1711944000}
+{"o":12015.0518204279,"h":12064.3063911627,"l":11567.1638474826,"c":11638.7174979932,"v":1033054.0400529092,"t":1711947600}
+{"o":11638.7174979932,"h":11853.8831367199,"l":11604.8220962071,"c":11837.7721550826,"v":826701.8437735512,"t":1711951200}
+{"o":11837.7721550826,"h":11939.5857548096,"l":11808.6994891013,"c":11825.8926985909,"v":525616.2719797484,"t":1711954800}
+{"o":11825.8926985909,"h":11865.6941563003,"l":11669.7814779339,"c":11736.292771472,"v":610469.7508456717,"t":1711958400}
+{"o":11736.292771472,"h":11832.398098062,"l":11729.3096295536,"c":11755.8563725275,"v":435340.1057635996,"t":1711962000}
+{"o":11755.8563725275,"h":11808.8042865838,"l":11636.5347409953,"c":11736.6849689109,"v":429089.505620726,"t":1711965600}
+{"o":11736.6849689109,"h":11796.7209125603,"l":11657.0734811456,"c":11660.3543895416,"v":434059.6719671161,"t":1711969200}
+{"o":11660.3543895416,"h":11763.5590589909,"l":11643.9420631084,"c":11758.4350915998,"v":483267.1272320381,"t":1711972800}
+{"o":11758.4350915998,"h":11819.8530451512,"l":11704.4343490094,"c":11757.6737135783,"v":610441.9280418333,"t":1711976400}
+{"o":11757.6737135783,"h":11804.5554606897,"l":11381.8759236459,"c":11432.7360073186,"v":861158.5225429549,"t":1711980000}
+{"o":11432.7360073186,"h":11463.6826695087,"l":11166.3865625148,"c":11233.4066491641,"v":944537.9134976279,"t":1711983600}
+{"o":11233.4066491641,"h":11411.1397923711,"l":11178.9778353038,"c":11315.9808969239,"v":716766.9299014336,"t":1711987200}
+{"o":11315.9808969239,"h":11368.4411938044,"l":11215.9561238492,"c":11354.9825818357,"v":552535.1017297786,"t":1711990800}
+{"o":11354.9825818357,"h":11363.2373049734,"l":11196.5994951537,"c":11325.3200568514,"v":615927.0925902927,"t":1711994400}
+{"o":11325.3200568514,"h":11561.3159466598,"l":11283.0584555707,"c":11549.3239230006,"v":565248.6831439668,"t":1711998000}
+{"o":11549.3239230006,"h":11578.1024625112,"l":11447.4181774067,"c":11572.9296947453,"v":525307.6958228272,"t":1712001600}
+{"o":11572.9296947453,"h":11586.7261536527,"l":11496.891865135,"c":11514.9980507836,"v":445290.5592555344,"t":1712005200}
+{"o":11514.9980507836,"h":11570.5568842715,"l":11467.7887064243,"c":11525.3213909098,"v":511870.0913031733,"t":1712008800}
+{"o":11525.3213909098,"h":11581.7533092746,"l":11482.2232899373,"c":11485.3363591498,"v":492025.2661315472,"t":1712012400}
+{"o":11485.3363591498,"h":11526.1549271824,"l":11257.1817412619,"c":11335.4693485414,"v":628294.6785569793,"t":1712016000}
+{"o":11335.4693485414,"h":11471.1518816193,"l":11300.3357973786,"c":11359.180835315,"v":515884.5692387876,"t":1712019600}
+{"o":11359.180835315,"h":11372.329995078,"l":10865.0757906848,"c":11083.538450139,"v":1120510.9311404836,"t":1712023200}
+{"o":11083.538450139,"h":11139.9900253489,"l":10935.6312725011,"c":10969.7949300781,"v":841080.5525450177,"t":1712026800}
+{"o":10969.7949300781,"h":11035.7640777202,"l":10880.0975372589,"c":10967.6333540719,"v":649998.7862986173,"t":1712030400}
+{"o":10967.6333540719,"h":11032.2246489068,"l":10824.8184782603,"c":11024.0746649474,"v":651202.4701136549,"t":1712034000}
+{"o":11024.0746649474,"h":11132.5908377422,"l":10975.0606843601,"c":11086.4741118668,"v":647768.1874755371,"t":1712037600}
+{"o":11086.4741118668,"h":11121.241145123,"l":10919.7522834757,"c":10944.579228312,"v":495545.2455853969,"t":1712041200}
+{"o":10944.579228312,"h":10984.8673762112,"l":10784.523992384,"c":10824.3865085619,"v":468450.1000772545,"t":1712044800}
+{"o":10824.3865085619,"h":10935.0137553239,"l":10738.3097774939,"c":10888.928319496,"v":600696.9440881163,"t":1712048400}
+{"o":10888.928319496,"h":10908.5110029201,"l":10727.4180312192,"c":10803.5566373894,"v":458000.5133048296,"t":1712052000}
+{"o":10803.5566373894,"h":10835.3839303768,"l":10585.4420674288,"c":10741.9351383353,"v":548194.3382071574,"t":1712055600}
+{"o":10741.9351383353,"h":10856.3943749926,"l":10650.0601405311,"c":10691.3097974752,"v":528595.1806525829,"t":1712059200}
+{"o":10691.3097974752,"h":10741.8565640392,"l":10500.6290865412,"c":10660.5968315268,"v":716242.0435971136,"t":1712062800}
+{"o":10660.5968315268,"h":10887.8952511851,"l":10613.9110307351,"c":10776.8887756577,"v":675802.4004019846,"t":1712066400}
+{"o":10776.8887756577,"h":10880.7358314058,"l":10548.9617245708,"c":10596.3234262453,"v":721565.331263011,"t":1712070000}
+{"o":10596.3234262453,"h":10810.8356130139,"l":10565.2127095829,"c":10778.8596813194,"v":986624.358725987,"t":1712073600}
+{"o":10778.8596813194,"h":10902.7374381842,"l":10673.6559369358,"c":10894.9278000825,"v":706831.9398622251,"t":1712077200}
+{"o":10894.9278000825,"h":11065.8781742681,"l":10848.8265189066,"c":11052.8048082377,"v":627785.9244072411,"t":1712080800}
+{"o":11052.8048082377,"h":11164.4443036212,"l":11002.7059833202,"c":11099.5336374724,"v":580819.990321463,"t":1712084400}
+{"o":11099.5336374724,"h":11133.4433953454,"l":10976.6238867412,"c":11034.8335807535,"v":651254.0728505891,"t":1712088000}
+{"o":11034.8335807535,"h":11071.7430646534,"l":10895.2139018813,"c":10980.8034413281,"v":630846.0775849565,"t":1712091600}
+{"o":10980.8034413281,"h":11063.5046740622,"l":10932.7996845817,"c":10994.5496805759,"v":471616.1100878541,"t":1712095200}
+{"o":10994.5496805759,"h":10998.5741466708,"l":10789.7949043269,"c":10835.6922234605,"v":487659.1244633506,"t":1712098800}
+{"o":10835.6922234605,"h":10901.135664204,"l":10520.5814987773,"c":10814.9853381402,"v":736477.1169741516,"t":1712102400}
+{"o":10814.9853381402,"h":11116.2572733845,"l":10665.2646486819,"c":11062.6590822018,"v":642361.9373044807,"t":1712106000}
+{"o":11062.6590822018,"h":11135.4544857179,"l":10973.1489105944,"c":11094.8389959029,"v":528595.4932049321,"t":1712109600}
+{"o":11094.8389959029,"h":11291.9073570566,"l":11006.7038567428,"c":11253.1696954585,"v":480156.9133887268,"t":1712113200}
+{"o":11253.1696954585,"h":11302.1773373711,"l":11166.6526360228,"c":11226.8604535191,"v":562255.1995955671,"t":1712116800}
+{"o":11226.8604535191,"h":11277.9993687397,"l":11151.5711592241,"c":11263.6996226529,"v":479814.680691823,"t":1712120400}
+{"o":11263.6996226529,"h":11462.3965213611,"l":11216.0912391085,"c":11386.6127009081,"v":483862.0798792936,"t":1712124000}
+{"o":11386.6127009081,"h":11434.7187931693,"l":11300.6513412632,"c":11335.6341737531,"v":368218.9190414741,"t":1712127600}
+{"o":11335.6341737531,"h":11444.4639178509,"l":11253.4904230088,"c":11390.6628936554,"v":428141.5365443233,"t":1712131200}
+{"o":11390.6628936554,"h":11441.2281194427,"l":11333.4366013198,"c":11367.1915189947,"v":393732.4907310691,"t":1712134800}
+{"o":11367.1915189947,"h":11412.3009914923,"l":11185.0795773156,"c":11263.6304277959,"v":395340.7422968526,"t":1712138400}
+{"o":11263.6304277959,"h":11287.2694913965,"l":11131.4575355215,"c":11220.9902663793,"v":662062.3039502153,"t":1712142000}
+{"o":11220.9902663793,"h":11294.4618134698,"l":11153.635858762,"c":11233.9116442348,"v":742657.0114267241,"t":1712145600}
+{"o":11233.9116442348,"h":11314.0400882502,"l":11143.360130205,"c":11174.2147177615,"v":703563.7241250252,"t":1712149200}
+{"o":11174.2147177615,"h":11453.2404300177,"l":11161.0671995973,"c":11379.8441221671,"v":700739.6227908779,"t":1712152800}
+{"o":11379.8441221671,"h":11401.9390817068,"l":11209.11539417,"c":11292.0595132946,"v":614576.7983068342,"t":1712156400}
+{"o":11292.0595132946,"h":11408.5485547685,"l":11224.219814787,"c":11310.3940338018,"v":692118.3544162686,"t":1712160000}
+{"o":11310.3940338018,"h":11361.8478871037,"l":11183.7891538984,"c":11222.8369059323,"v":683747.1047137529,"t":1712163600}
+{"o":11222.8369059323,"h":11238.1935943752,"l":11012.3566173054,"c":11132.7750695794,"v":595227.6665091998,"t":1712167200}
+{"o":11132.7750695794,"h":11161.7787261123,"l":10994.1408054549,"c":11090.8247990747,"v":487514.8667188497,"t":1712170800}
+{"o":11090.8247990747,"h":11105.3821535946,"l":10909.2445535258,"c":10959.547761124,"v":610461.5907008415,"t":1712174400}
+{"o":10959.547761124,"h":11099.1655685747,"l":10835.43352511,"c":11057.2874012865,"v":606741.2792568712,"t":1712178000}
+{"o":11057.2874012865,"h":11138.294650065,"l":11017.3185386474,"c":11121.2589177344,"v":486803.7557176527,"t":1712181600}
+{"o":11121.2589177344,"h":11161.9848608007,"l":10981.7817188642,"c":11050.932056154,"v":417031.7013371204,"t":1712185200}
+{"o":11050.932056154,"h":11195.6664213504,"l":11020.0519788704,"c":11153.7028244852,"v":482196.7974269486,"t":1712188800}
+{"o":11153.7028244852,"h":11157.1387543798,"l":11010.5466314052,"c":11095.1419178178,"v":464599.9934407229,"t":1712192400}
+{"o":11095.1419178178,"h":11111.8699153491,"l":10897.1278312867,"c":10956.6838328038,"v":586674.4718597378,"t":1712196000}
+{"o":10956.6838328038,"h":11010.6333139569,"l":10792.6493332558,"c":10843.2254780211,"v":564472.9572496719,"t":1712199600}
+{"o":10843.2254780211,"h":10888.4871560029,"l":10671.194586261,"c":10867.5394230849,"v":547178.134416324,"t":1712203200}
+{"o":10867.5394230849,"h":10956.6940542596,"l":10834.3102007119,"c":10917.0647968148,"v":451572.191451756,"t":1712206800}
+{"o":10917.0647968148,"h":11025.2551290193,"l":10896.2806853686,"c":10988.1760671995,"v":318000.8344923231,"t":1712210400}
+{"o":10988.1760671995,"h":11093.1959483758,"l":10957.3465219062,"c":11038.6034111812,"v":308103.2672731545,"t":1712214000}
+{"o":11038.6034111812,"h":11121.4454512243,"l":11012.0286848641,"c":11079.3625075256,"v":319884.7018131696,"t":1712217600}
+{"o":11079.3625075256,"h":11106.3343019508,"l":10954.046548969,"c":11065.4099112057,"v":355999.3202354605,"t":1712221200}
+{"o":11065.4099112057,"h":11128.9103624227,"l":11022.4879856664,"c":11078.1765949057,"v":323266.0483324282,"t":1712224800}
+{"o":11078.1765949057,"h":11124.5902285211,"l":11016.1793274776,"c":11073.8230507489,"v":347229.392501147,"t":1712228400}
+{"o":11073.8230507489,"h":11192.6698962377,"l":11034.0820426927,"c":11059.1914952936,"v":600925.3038919743,"t":1712232000}
+{"o":11059.1914952936,"h":11443.7953477052,"l":11029.3986939852,"c":11240.854566459,"v":895990.315140921,"t":1712235600}
+{"o":11240.854566459,"h":11322.8040851567,"l":11184.1299595469,"c":11242.2769233631,"v":555039.590056185,"t":1712239200}
+{"o":11242.2769233631,"h":11277.4682218297,"l":11133.2901662439,"c":11167.4072522815,"v":501116.0476026494,"t":1712242800}
+{"o":11167.4072522815,"h":11257.5198796304,"l":11153.7066263169,"c":11194.4467554545,"v":421068.5755485399,"t":1712246400}
+{"o":11194.4467554545,"h":11305.3248871332,"l":11132.5482268016,"c":11293.2696473392,"v":500637.3004927108,"t":1712250000}
+{"o":11293.2696473392,"h":11376.554658643,"l":11080.4435182295,"c":11105.926557489,"v":695609.5278781141,"t":1712253600}
+{"o":11105.926557489,"h":11177.6826047669,"l":10894.3627030035,"c":11084.2079031979,"v":515930.9626756439,"t":1712257200}
+{"o":11084.2079031979,"h":11098.625487012,"l":10793.1703921081,"c":10901.5134434011,"v":693514.2684575556,"t":1712260800}
+{"o":10901.5134434011,"h":10976.3853211831,"l":10818.6337304,"c":10874.3295945261,"v":545432.5679701378,"t":1712264400}
+{"o":10874.3295945261,"h":10944.5681325689,"l":10835.3672721285,"c":10885.794729354,"v":408231.6176703646,"t":1712268000}
+{"o":10885.794729354,"h":11011.1360752629,"l":10852.5329431275,"c":10993.3380174678,"v":366758.5716477447,"t":1712271600}
+{"o":10993.3380174678,"h":11054.6311890877,"l":10928.5025692378,"c":11051.864835808,"v":388243.258357385,"t":1712275200}
+{"o":11051.864835808,"h":11057.0125426434,"l":10830.742516791,"c":10891.3163136097,"v":473882.6518585252,"t":1712278800}
+{"o":10891.3163136097,"h":10916.87431048,"l":10591.9843314886,"c":10632.1985279808,"v":538312.9597517985,"t":1712282400}
+{"o":10632.1985279808,"h":10764.7804053016,"l":10597.5591934685,"c":10708.0541386357,"v":366186.1363355089,"t":1712286000}
+{"o":10708.0541386357,"h":10783.0721329131,"l":10449.0489534382,"c":10559.1682842566,"v":390166.3965373354,"t":1712289600}
+{"o":10559.1682842566,"h":10712.1309238333,"l":10325.9899616187,"c":10485.3094747185,"v":566673.9800196788,"t":1712293200}
+{"o":10485.3094747185,"h":10561.3373067467,"l":10419.2369533052,"c":10459.9256720155,"v":378861.7247399869,"t":1712296800}
+{"o":10459.9256720155,"h":10496.2663320513,"l":10291.1859199956,"c":10450.4234080433,"v":328399.6906478259,"t":1712300400}
+{"o":10450.4234080433,"h":10575.7204454861,"l":10257.9111507573,"c":10325.1284442356,"v":365938.2249895174,"t":1712304000}
+{"o":10325.1284442356,"h":10337.2082353245,"l":10200.8398572681,"c":10298.8899911879,"v":446534.2474635507,"t":1712307600}
+{"o":10298.8899911879,"h":10337.1960653008,"l":10140.5113583061,"c":10272.1975083582,"v":425411.1404703381,"t":1712311200}
+{"o":10272.1975083582,"h":10312.8203737666,"l":10096.9771198514,"c":10127.3395049212,"v":389863.3801117365,"t":1712314800}
+{"o":10127.3395049212,"h":10326.1203346305,"l":9860.376453989,"c":10315.8882461643,"v":585285.2257971405,"t":1712318400}
+{"o":10315.8882461643,"h":10633.0315668474,"l":10188.8668807338,"c":10460.2369628157,"v":595903.8485881521,"t":1712322000}
+{"o":10460.2369628157,"h":10682.8537367253,"l":10374.1446127865,"c":10518.462623277,"v":565931.0144288943,"t":1712325600}
+{"o":10518.462623277,"h":10583.0799696969,"l":10293.7092467222,"c":10526.2315025005,"v":482869.7099390099,"t":1712329200}
+{"o":10526.2315025005,"h":10562.1888656631,"l":10327.228682398,"c":10422.7970060137,"v":420579.6904725811,"t":1712332800}
+{"o":10422.7970060137,"h":10447.3463162908,"l":10253.527312259,"c":10345.7053933632,"v":375898.5659888697,"t":1712336400}
+{"o":10345.7053933632,"h":10446.8080874707,"l":10296.8169024435,"c":10435.6891725804,"v":390341.6990891648,"t":1712340000}
+{"o":10435.6891725804,"h":10568.87645791,"l":10389.2937368511,"c":10485.9685920665,"v":432325.5412892138,"t":1712343600}
+{"o":10485.9685920665,"h":10569.769879627,"l":10459.6114444301,"c":10506.6242155576,"v":503460.6110724628,"t":1712347200}
+{"o":10506.6242155576,"h":10620.0048482249,"l":10458.6514819835,"c":10459.6994473734,"v":395190.1495829082,"t":1712350800}
+{"o":10459.6994473734,"h":10502.7522767869,"l":10403.6573260672,"c":10418.9088877246,"v":313285.1839455844,"t":1712354400}
+{"o":10418.9088877246,"h":10491.5798457643,"l":10398.8109170588,"c":10414.4224366383,"v":277604.2789149527,"t":1712358000}
+{"o":10414.4224366383,"h":10545.9633018465,"l":10363.817577002,"c":10470.2064250899,"v":376962.9474839777,"t":1712361600}
+{"o":10470.2064250899,"h":10539.4268854916,"l":10418.1441447009,"c":10437.366941976,"v":297057.6319243374,"t":1712365200}
+{"o":10437.366941976,"h":10479.8764419245,"l":10359.3056090815,"c":10381.8273938685,"v":286018.3976951393,"t":1712368800}
+{"o":10381.8273938685,"h":10536.8736045489,"l":10355.1807265898,"c":10506.9309725204,"v":275813.2601684953,"t":1712372400}
+{"o":10506.9309725204,"h":10526.7994525667,"l":10444.8948416919,"c":10494.3385469626,"v":271594.9667716049,"t":1712376000}
+{"o":10494.3385469626,"h":10648.3411089957,"l":10461.6313748447,"c":10602.4312973299,"v":355455.5511410601,"t":1712379600}
+{"o":10602.4312973299,"h":10643.9857330912,"l":10566.7913091059,"c":10624.1149670942,"v":303829.4996185338,"t":1712383200}
+{"o":10624.1149670942,"h":10639.7364704292,"l":10531.0653298922,"c":10590.569876939,"v":282137.4049328621,"t":1712386800}
+{"o":10590.569876939,"h":10645.2738534615,"l":10542.4404677897,"c":10626.7836371713,"v":286174.8602497029,"t":1712390400}
+{"o":10626.7836371713,"h":10665.2330790551,"l":10510.7657443,"c":10526.9242527875,"v":288623.1460665449,"t":1712394000}
+{"o":10526.9242527875,"h":10570.2806654508,"l":10471.670669094,"c":10518.3807833189,"v":240738.719090092,"t":1712397600}
+{"o":10518.3807833189,"h":10551.5594480566,"l":10463.3513420341,"c":10493.8900417062,"v":222830.1285795437,"t":1712401200}
+{"o":10493.8900417062,"h":10533.9723643617,"l":10416.1302658848,"c":10461.5841968458,"v":243586.2000824691,"t":1712404800}
+{"o":10461.5841968458,"h":10482.1514054548,"l":10312.2158787978,"c":10400.9423526409,"v":225867.17891166,"t":1712408400}
+{"o":10400.9423526409,"h":10514.0031270014,"l":10350.1776260187,"c":10464.9007466547,"v":243647.3031735198,"t":1712412000}
+{"o":10464.9007466547,"h":10670.1023268478,"l":10443.979183242,"c":10576.0824585499,"v":313820.6450635003,"t":1712415600}
+{"o":10576.0824585499,"h":10690.0293626426,"l":10548.1040281556,"c":10610.4835544487,"v":444284.3669711064,"t":1712419200}
+{"o":10610.4835544487,"h":10655.0747411911,"l":10477.8766237276,"c":10596.2159712064,"v":349988.1989165772,"t":1712422800}
+{"o":10596.2159712064,"h":10636.2509359033,"l":10521.6955811672,"c":10580.0192048088,"v":294259.4017274331,"t":1712426400}
+{"o":10580.0192048088,"h":10625.5400929368,"l":10558.2428373573,"c":10595.7532344044,"v":278548.3612084679,"t":1712430000}
+{"o":10595.7532344044,"h":10638.3509924211,"l":10558.12622549,"c":10625.7777684404,"v":304831.2210188123,"t":1712433600}
+{"o":10625.7777684404,"h":10665.3431745084,"l":10567.1048388044,"c":10613.7752320957,"v":320610.6222952188,"t":1712437200}
+{"o":10613.7752320957,"h":10695.697412085,"l":10567.7802172854,"c":10668.8686049453,"v":425909.9198586494,"t":1712440800}
+{"o":10668.8686049453,"h":10766.5403783617,"l":10655.9728277043,"c":10679.9294454858,"v":472917.8147868604,"t":1712444400}
+{"o":10679.9294454858,"h":10699.4013225655,"l":10480.3597510789,"c":10635.8926085162,"v":303440.198714212,"t":1712448000}
+{"o":10635.8926085162,"h":10906.5648745237,"l":10630.765842315,"c":10887.7555417954,"v":418389.7510864414,"t":1712451600}
+{"o":10887.7555417954,"h":10944.0790222528,"l":10777.4582785054,"c":10804.5807549507,"v":378679.8504675934,"t":1712455200}
+{"o":10804.5807549507,"h":10897.0022553145,"l":10773.5365213364,"c":10792.6346233427,"v":368762.7480039085,"t":1712458800}
+{"o":10792.6346233427,"h":10931.6800053915,"l":10749.9089926179,"c":10782.5491305085,"v":343145.9367356999,"t":1712462400}
+{"o":10782.5491305085,"h":10844.9441966082,"l":10752.4199045081,"c":10811.9744869622,"v":276693.7894399663,"t":1712466000}
+{"o":10811.9744869622,"h":10854.7673177803,"l":10700.3030747663,"c":10723.1098953769,"v":360398.7040375868,"t":1712469600}
+{"o":10723.1098953769,"h":10760.1492420705,"l":10698.6783284001,"c":10734.9909240101,"v":282719.1749882387,"t":1712473200}
+{"o":10734.9909240101,"h":10802.9614265143,"l":10708.3556833393,"c":10756.1054201165,"v":271471.4755826058,"t":1712476800}
+{"o":10756.1054201165,"h":10787.1873735579,"l":10657.2818075738,"c":10710.4391663059,"v":244824.6544298154,"t":1712480400}
+{"o":10710.4391663059,"h":10785.2874276744,"l":10670.1934801436,"c":10774.7394755665,"v":230318.6805231222,"t":1712484000}
+{"o":10774.7394755665,"h":10821.7974301897,"l":10727.0704334674,"c":10793.8340204397,"v":226994.9803700001,"t":1712487600}
+{"o":10793.8340204397,"h":10847.3270407864,"l":10716.7845147317,"c":10815.0154287254,"v":216695.2012186792,"t":1712491200}
+{"o":10815.0154287254,"h":10866.5408799083,"l":10786.749054571,"c":10841.2371152967,"v":323754.3138121317,"t":1712494800}
+{"o":10841.2371152967,"h":10891.06846107,"l":10776.0771564721,"c":10857.0019185246,"v":269527.5689243746,"t":1712498400}
+{"o":10857.0019185246,"h":10927.2559671389,"l":10724.9673158351,"c":10731.2312643579,"v":319732.9667653239,"t":1712502000}
+{"o":10731.2312643579,"h":10908.2689008173,"l":10723.64882112,"c":10847.2387855734,"v":376868.981513099,"t":1712505600}
+{"o":10847.2387855734,"h":10884.8570369613,"l":10732.1957359252,"c":10758.2338362303,"v":350425.7673578372,"t":1712509200}
+{"o":10758.2338362303,"h":10791.0814329129,"l":10608.1474854907,"c":10679.8051846489,"v":409493.181421171,"t":1712512800}
+{"o":10679.8051846489,"h":10723.8622142736,"l":10600.7290424103,"c":10647.8340643513,"v":451880.7047173231,"t":1712516400}
+{"o":10647.8340643513,"h":10722.8449279358,"l":10598.5708569842,"c":10676.8672462225,"v":370218.176719682,"t":1712520000}
+{"o":10676.8672462225,"h":10725.6993343609,"l":10599.4791690215,"c":10618.7824187768,"v":294932.4315392583,"t":1712523600}
+{"o":10618.7824187768,"h":10748.190161626,"l":10556.3396373227,"c":10663.3975030409,"v":290559.4242101269,"t":1712527200}
+{"o":10663.3975030409,"h":10751.1502306221,"l":10640.6966825754,"c":10718.8293330397,"v":261051.9265595026,"t":1712530800}
+{"o":10718.8293330397,"h":10751.8481955911,"l":10506.3761127813,"c":10620.2566124253,"v":312223.0448874986,"t":1712534400}
+{"o":10620.2566124253,"h":10712.545788544,"l":10549.6533497285,"c":10583.2316400767,"v":266238.4338852523,"t":1712538000}
+{"o":10583.2316400767,"h":10624.6428865773,"l":10520.3396621072,"c":10546.4362154805,"v":311795.3857405398,"t":1712541600}
+{"o":10546.4362154805,"h":10593.4415789288,"l":10395.9205046776,"c":10512.1885743835,"v":324421.6085777877,"t":1712545200}
+{"o":10512.1885743835,"h":10575.9247885954,"l":10489.2274651632,"c":10514.2668461638,"v":301592.1455910362,"t":1712548800}
+{"o":10514.2668461638,"h":10594.5571647088,"l":10436.8790064718,"c":10577.6243263926,"v":285558.3844919817,"t":1712552400}
+{"o":10577.6243263926,"h":10662.8690167088,"l":10523.3551644514,"c":10566.9686123715,"v":306331.1450676559,"t":1712556000}
+{"o":10566.9686123715,"h":10828.7977028447,"l":10532.2915973409,"c":10749.2248132336,"v":471852.0398276009,"t":1712559600}
+{"o":10749.2248132336,"h":11009.2445581494,"l":10722.9898123686,"c":10966.1772249912,"v":532190.9336457343,"t":1712563200}
+{"o":10966.1772249912,"h":11078.8596053381,"l":10900.4585512662,"c":10927.9295786305,"v":425671.2802487258,"t":1712566800}
+{"o":10927.9295786305,"h":10997.0330720551,"l":10858.4765504965,"c":10938.4334788185,"v":333450.2316672222,"t":1712570400}
+{"o":10938.4334788185,"h":10965.2119698074,"l":10854.8833451787,"c":10903.9264344205,"v":283692.4628037331,"t":1712574000}
+{"o":10903.9264344205,"h":10963.2432684793,"l":10759.5240741898,"c":10774.2236629591,"v":326592.6381638771,"t":1712577600}
+{"o":10774.2236629591,"h":11076.349676943,"l":10683.0870005571,"c":10811.1027158882,"v":457885.4607161164,"t":1712581200}
+{"o":10811.1027158882,"h":10840.5208107896,"l":10595.3696615058,"c":10778.9795872095,"v":372608.206133695,"t":1712584800}
+{"o":10778.9795872095,"h":10887.4958606736,"l":10742.2255660934,"c":10837.1676149711,"v":592737.524523861,"t":1712588400}
+{"o":10837.1676149711,"h":11050.0868250834,"l":10800.4924522728,"c":10843.8835137762,"v":569337.1243292686,"t":1712592000}
+{"o":10843.8835137762,"h":11276.4941611649,"l":10752.1245249738,"c":10788.9753154804,"v":494160.1800535903,"t":1712595600}
+{"o":10788.9753154804,"h":10873.9875045031,"l":10752.8563255856,"c":10763.3769114443,"v":352965.0782821475,"t":1712599200}
+{"o":10763.3769114443,"h":10799.273123838,"l":10673.2748684588,"c":10721.3764014264,"v":392449.2181846958,"t":1712602800}
+{"o":10721.3764014264,"h":10792.2282305363,"l":10672.630939234,"c":10752.2545348602,"v":349360.9345053649,"t":1712606400}
+{"o":10752.2545348602,"h":10850.2754073078,"l":10738.1970480504,"c":10834.3695016124,"v":328793.7520238877,"t":1712610000}
+{"o":10834.3695016124,"h":10857.6145856392,"l":10759.5751882631,"c":10822.2333829579,"v":327080.3476036525,"t":1712613600}
+{"o":10822.2333829579,"h":10959.105118749,"l":10755.523538172,"c":10796.3256373348,"v":398555.4994520341,"t":1712617200}
+{"o":10796.3256373348,"h":10821.5139193648,"l":10657.124932905,"c":10753.7050521329,"v":404749.6826202532,"t":1712620800}
+{"o":10753.7050521329,"h":10787.4078060143,"l":10661.7521105537,"c":10710.3996423252,"v":429728.3614464046,"t":1712624400}
+{"o":10710.3996423252,"h":10786.2824154491,"l":10672.5328996449,"c":10720.457054771,"v":354255.8403306752,"t":1712628000}
+{"o":10720.457054771,"h":10762.9521539145,"l":10528.5749378335,"c":10616.668817591,"v":341802.2604274219,"t":1712631600}
+{"o":10616.668817591,"h":10656.5133590655,"l":10560.1358216708,"c":10625.8137922147,"v":335123.7954575398,"t":1712635200}
+{"o":10625.8137922147,"h":10731.089821247,"l":10597.9597315142,"c":10648.3544915053,"v":289613.9198473616,"t":1712638800}
+{"o":10648.3544915053,"h":10678.2303457825,"l":10479.7053700029,"c":10535.688661512,"v":475496.9339505335,"t":1712642400}
+{"o":10535.688661512,"h":10566.3064636786,"l":10440.9362935716,"c":10493.741809141,"v":525861.6809596611,"t":1712646000}
+{"o":10493.741809141,"h":10512.1050898717,"l":10212.0507976229,"c":10472.5959857463,"v":494121.2364153977,"t":1712649600}
+{"o":10472.5959857463,"h":10535.613758505,"l":10406.2054396715,"c":10462.2018690517,"v":343650.4307138242,"t":1712653200}
+{"o":10462.2018690517,"h":10528.1014051384,"l":10414.6726824307,"c":10488.8980842326,"v":293987.8209715058,"t":1712656800}
+{"o":10488.8980842326,"h":10557.8215635579,"l":10461.1265555648,"c":10518.067713999,"v":289813.2358545386,"t":1712660400}
+{"o":10518.067713999,"h":10548.7263006587,"l":10382.4633370366,"c":10492.6262369767,"v":291678.988816784,"t":1712664000}
+{"o":10492.6262369767,"h":10516.9534956602,"l":10348.0092393853,"c":10359.5096665989,"v":352306.3496480605,"t":1712667600}
+{"o":10359.5096665989,"h":10449.7432395655,"l":10127.7824051145,"c":10252.1491521449,"v":521445.3610554846,"t":1712671200}
+{"o":10252.1491521449,"h":10323.5583359028,"l":10086.3393194743,"c":10299.5467508689,"v":559515.4228510449,"t":1712674800}
+{"o":10299.5467508689,"h":10418.0533702054,"l":10249.5608819044,"c":10384.013806792,"v":470987.2621553282,"t":1712678400}
+{"o":10384.013806792,"h":10602.7811406671,"l":10338.0322314522,"c":10483.1106033788,"v":446036.9514094198,"t":1712682000}
+{"o":10483.1106033788,"h":10530.5397998371,"l":10381.1562086664,"c":10419.3938349475,"v":312132.3418188925,"t":1712685600}
+{"o":10419.3938349475,"h":10449.4431071711,"l":10355.7751822741,"c":10412.2614215238,"v":292822.2486040393,"t":1712689200}
+{"o":10412.2614215238,"h":10509.2391554758,"l":10382.5161816835,"c":10448.4153107245,"v":226638.6131288732,"t":1712692800}
+{"o":10448.4153107245,"h":10476.6349940036,"l":10365.3275457152,"c":10390.2979754081,"v":191917.6687086879,"t":1712696400}
+{"o":10390.2979754081,"h":10441.823405584,"l":10325.8407497997,"c":10381.8170125686,"v":224170.8353656581,"t":1712700000}
+{"o":10381.8170125686,"h":10427.7567772184,"l":10266.6229792817,"c":10292.2044791534,"v":249292.013767943,"t":1712703600}
+{"o":10292.2044791534,"h":10336.1632962497,"l":10218.715290151,"c":10289.3940070384,"v":229413.7480968684,"t":1712707200}
+{"o":10289.3940070384,"h":10298.258399284,"l":10083.586885059,"c":10269.5737605751,"v":278006.0790738173,"t":1712710800}
+{"o":10269.5737605751,"h":10329.5812377918,"l":10066.4975209333,"c":10135.7681931165,"v":335048.1790739372,"t":1712714400}
+{"o":10135.7681931165,"h":10243.0401996587,"l":10085.5280979643,"c":10230.4727479169,"v":341634.5120074128,"t":1712718000}
+{"o":10230.4727479169,"h":10271.0149414106,"l":10189.5776620488,"c":10208.170169237,"v":299945.3008485548,"t":1712721600}
+{"o":10208.170169237,"h":10282.1429970801,"l":10148.3668718412,"c":10242.8781355231,"v":336058.3256403877,"t":1712725200}
+{"o":10242.8781355231,"h":10365.3895782481,"l":10231.4952775158,"c":10300.2631280096,"v":210796.1708407369,"t":1712728800}
+{"o":10300.2631280096,"h":10373.5235929928,"l":10283.2555887022,"c":10310.9808663279,"v":235982.995808423,"t":1712732400}
+{"o":10310.9808663279,"h":10316.0243673817,"l":10185.4578675514,"c":10197.1539384311,"v":301395.5438732871,"t":1712736000}
+{"o":10197.1539384311,"h":10281.3091823876,"l":10168.3316041496,"c":10218.9697592818,"v":272407.1505841322,"t":1712739600}
+{"o":10218.9697592818,"h":10242.284786688,"l":10046.6090013095,"c":10120.7250248245,"v":304612.2989390066,"t":1712743200}
+{"o":10120.7250248245,"h":10179.5490685186,"l":10094.1707110416,"c":10162.5237711415,"v":283414.4498060888,"t":1712746800}
+{"o":10162.5237711415,"h":10192.4451962624,"l":9690.2135405513,"c":9882.761254377,"v":692382.2004974621,"t":1712750400}
+{"o":9882.761254377,"h":9919.8123101637,"l":9597.8905084374,"c":9895.7406920709,"v":478458.4354684574,"t":1712754000}
+{"o":9895.7406920709,"h":10144.5073966298,"l":9838.6666779395,"c":10088.0470462106,"v":511541.4339822218,"t":1712757600}
+{"o":10088.0470462106,"h":10112.9935689076,"l":9964.528262644,"c":10030.1002516685,"v":370509.2877382616,"t":1712761200}
+{"o":10030.1002516685,"h":10263.6180559775,"l":9955.9825177588,"c":10245.1569425411,"v":449545.7720736461,"t":1712764800}
+{"o":10245.1569425411,"h":10338.8987484317,"l":10020.4435480738,"c":10213.4213041153,"v":419954.7129405387,"t":1712768400}
+{"o":10213.4213041153,"h":10222.7490234745,"l":10019.4888510554,"c":10074.4199922869,"v":382098.2584312846,"t":1712772000}
+{"o":10074.4199922869,"h":10229.7468178997,"l":10050.9190351263,"c":10213.8487095376,"v":334543.7538616842,"t":1712775600}
+{"o":10213.8487095376,"h":10287.3704115277,"l":10162.9444197613,"c":10212.8440496173,"v":313776.4032968649,"t":1712779200}
+{"o":10212.8440496173,"h":10374.0019695153,"l":10176.069716168,"c":10316.550716865,"v":291804.9499901835,"t":1712782800}
+{"o":10316.550716865,"h":10480.6432637339,"l":10262.3297284461,"c":10387.0029381097,"v":624009.955681461,"t":1712786400}
+{"o":10387.0029381097,"h":10448.8263425774,"l":10305.7406454981,"c":10352.0231017879,"v":438106.8202370485,"t":1712790000}
+{"o":10352.0231017879,"h":10380.1390568581,"l":10228.8879742652,"c":10285.0951484789,"v":389376.768827321,"t":1712793600}
+{"o":10285.0951484789,"h":10307.5558641188,"l":10215.6286324504,"c":10234.6187780239,"v":358456.4142150428,"t":1712797200}
+{"o":10234.6187780239,"h":10332.6223145128,"l":10181.5393092452,"c":10301.8719484518,"v":476514.2793516175,"t":1712800800}
+{"o":10301.8719484518,"h":10332.9161463396,"l":10251.034534539,"c":10312.3412377277,"v":375531.9207648841,"t":1712804400}
+{"o":10312.3412377277,"h":10389.0178833421,"l":10245.8517345363,"c":10370.2793112693,"v":385587.1550594167,"t":1712808000}
+{"o":10370.2793112693,"h":10390.104891213,"l":10297.8406995352,"c":10380.4261029779,"v":436072.0973428082,"t":1712811600}
+{"o":10380.4261029779,"h":10452.3756512599,"l":10336.2179376849,"c":10435.3374076193,"v":380718.1272228521,"t":1712815200}
+{"o":10435.3374076193,"h":10512.2682227344,"l":10399.7356457493,"c":10427.1607945751,"v":365676.4976524862,"t":1712818800}
+{"o":10427.1607945751,"h":10494.0863022521,"l":10395.0023751598,"c":10429.6303451594,"v":331675.6993671103,"t":1712822400}
+{"o":10429.6303451594,"h":10457.3472871926,"l":10315.3947743066,"c":10325.6379379803,"v":282129.1120496548,"t":1712826000}
+{"o":10325.6379379803,"h":10371.8985962114,"l":10271.0965947032,"c":10287.0275674538,"v":310414.4793259304,"t":1712829600}
+{"o":10287.0275674538,"h":10322.6138273184,"l":10151.2287080623,"c":10183.0439600939,"v":344951.4964270376,"t":1712833200}
+{"o":10183.0439600939,"h":10316.3890867338,"l":10149.613021576,"c":10255.5260938377,"v":399651.4956947253,"t":1712836800}
+{"o":10255.5260938377,"h":10470.3259249514,"l":10229.5092419722,"c":10324.8711029229,"v":490222.8197790714,"t":1712840400}
+{"o":10324.8711029229,"h":10396.6650585155,"l":10163.0606923421,"c":10359.2254831521,"v":496689.0654732334,"t":1712844000}
+{"o":10359.2254831521,"h":10455.0772804437,"l":10079.090130707,"c":10349.3131591553,"v":515307.8618253566,"t":1712847600}
+{"o":10349.3131591553,"h":10478.828539648,"l":10266.5900416859,"c":10382.5954089793,"v":408943.7424155722,"t":1712851200}
+{"o":10382.5954089793,"h":10484.4295309212,"l":10356.7062843582,"c":10430.6930423538,"v":400609.0818474078,"t":1712854800}
+{"o":10430.6930423538,"h":10529.4052783333,"l":10367.8537010798,"c":10444.1782803806,"v":465968.0500100791,"t":1712858400}
+{"o":10444.1782803806,"h":10513.7660134627,"l":10405.6546612365,"c":10428.9099543026,"v":362783.4414221118,"t":1712862000}
+{"o":10428.9099543026,"h":10505.9355041341,"l":10398.4035612294,"c":10421.1469241218,"v":376561.3498534191,"t":1712865600}
+{"o":10421.1469241218,"h":10457.0364741248,"l":10284.8215199095,"c":10306.7310477902,"v":448309.4532641235,"t":1712869200}
+{"o":10306.7310477902,"h":10351.3032866144,"l":10274.3487704021,"c":10324.73543538,"v":413159.3935150885,"t":1712872800}
+{"o":10324.73543538,"h":10343.7972305372,"l":10267.1531238946,"c":10296.5934209145,"v":400594.0817476851,"t":1712876400}
+{"o":10296.5934209145,"h":10379.0810136486,"l":10272.4272274395,"c":10352.5395151759,"v":354376.7453438835,"t":1712880000}
+{"o":10352.5395151759,"h":10412.0090779378,"l":10293.0874612015,"c":10305.4945684155,"v":388517.3877311876,"t":1712883600}
+{"o":10305.4945684155,"h":10413.034768266,"l":10281.0452579175,"c":10339.8135705053,"v":378936.358440692,"t":1712887200}
+{"o":10339.8135705053,"h":10433.9907882767,"l":10331.4517057544,"c":10401.9658931007,"v":321275.4947000801,"t":1712890800}
+{"o":10401.9658931007,"h":10445.8164481781,"l":10334.2352612711,"c":10418.8406501666,"v":318128.9549525381,"t":1712894400}
+{"o":10418.8406501666,"h":10494.5496179094,"l":10384.7794576834,"c":10490.7951588407,"v":376345.204405585,"t":1712898000}
+{"o":10490.7951588407,"h":10506.2383064722,"l":10363.109605447,"c":10403.5413192203,"v":323824.7842033887,"t":1712901600}
+{"o":10403.5413192203,"h":10455.015600584,"l":10316.1250208036,"c":10341.6413874385,"v":282165.2938077822,"t":1712905200}
+{"o":10341.6413874385,"h":10375.8813304852,"l":10231.1121497963,"c":10324.8979944727,"v":300327.6977764865,"t":1712908800}
+{"o":10324.8979944727,"h":10380.8900098638,"l":10260.2773693616,"c":10292.672391791,"v":257231.1744530716,"t":1712912400}
+{"o":10292.672391791,"h":10308.970770295,"l":10220.6135391187,"c":10275.5157961064,"v":294259.5982201382,"t":1712916000}
+{"o":10275.5157961064,"h":10346.4409154219,"l":10237.3377877906,"c":10311.0510239948,"v":308692.4337234065,"t":1712919600}
+{"o":10311.0510239948,"h":10336.0058878119,"l":9802.476635008,"c":10126.1363569905,"v":394717.3576990932,"t":1712923200}
+{"o":10126.1363569905,"h":10158.3349480662,"l":9841.181123775,"c":10010.6464203082,"v":681268.8706007948,"t":1712926800}
+{"o":10010.6464203082,"h":10075.8619346969,"l":9915.027061319,"c":9989.478109311,"v":493891.8433476713,"t":1712930400}
+{"o":9989.478109311,"h":10070.3289901301,"l":9859.8266834369,"c":9986.203907153,"v":458190.7578543812,"t":1712934000}
+{"o":9986.203907153,"h":10022.6423028389,"l":9824.9968338754,"c":9904.2179352019,"v":619376.7020968548,"t":1712937600}
+{"o":9904.2179352019,"h":9941.523394327,"l":9490.7517289435,"c":9774.2557779884,"v":920698.9368013907,"t":1712941200}
+{"o":9774.2557779884,"h":9774.2642443043,"l":8433.1472104627,"c":9026.915217895,"v":1301114.7199368828,"t":1712944800}
+{"o":9026.915217895,"h":9373.1832617833,"l":8506.960129858,"c":8928.7128640492,"v":1018628.8791229588,"t":1712948400}
+{"o":8928.7128640492,"h":9294.7730918381,"l":8868.4385344043,"c":9120.6703921251,"v":605485.8285987531,"t":1712952000}
+{"o":9120.6703921251,"h":9266.6750507045,"l":8927.6118772089,"c":9077.9713007524,"v":522027.9152722628,"t":1712955600}
+{"o":9077.9713007524,"h":9140.9013155843,"l":8925.5101514639,"c":9038.7472362429,"v":551297.6443105165,"t":1712959200}
+{"o":9038.7472362429,"h":9214.8107049016,"l":8925.1921080915,"c":9146.3583192213,"v":469606.0793523626,"t":1712962800}
+{"o":9146.3583192213,"h":9187.9802204909,"l":9018.3302278727,"c":9046.617637243,"v":475668.2260048667,"t":1712966400}
+{"o":9046.617637243,"h":9060.6129355715,"l":8578.5893495431,"c":8718.4801602614,"v":575019.0071738492,"t":1712970000}
+{"o":8718.4801602614,"h":8949.4602493792,"l":8518.470500427,"c":8919.4245462131,"v":570252.7681298567,"t":1712973600}
+{"o":8919.4245462131,"h":9145.2059058664,"l":8872.2470261128,"c":9059.9858980622,"v":490911.7390000162,"t":1712977200}
+{"o":9059.9858980622,"h":9249.6656054378,"l":9024.8111549476,"c":9171.3892888703,"v":446100.9719354991,"t":1712980800}
+{"o":9171.3892888703,"h":9256.1567757793,"l":9098.2594434845,"c":9112.3593007906,"v":327235.4108459913,"t":1712984400}
+{"o":9112.3593007906,"h":9186.6959895701,"l":9059.9461164063,"c":9146.5292576601,"v":300229.986835626,"t":1712988000}
+{"o":9146.5292576601,"h":9174.4469562267,"l":8990.5156118292,"c":9022.2141091039,"v":259693.2389070086,"t":1712991600}
+{"o":9022.2141091039,"h":9084.3464257179,"l":8926.4622685419,"c":8948.1493869487,"v":261335.3254184601,"t":1712995200}
+{"o":8948.1493869487,"h":9048.5116036128,"l":8926.1034551267,"c":9026.199286485,"v":321600.8020972632,"t":1712998800}
+{"o":9026.199286485,"h":9091.3397034767,"l":8986.420386194,"c":9075.0644456541,"v":313275.0101754339,"t":1713002400}
+{"o":9075.0644456541,"h":9160.628654709,"l":9014.1957788937,"c":9031.9833926897,"v":320142.1527203612,"t":1713006000}
+{"o":9031.9833926897,"h":9123.8903675375,"l":8964.322768408,"c":9071.8543130281,"v":307590.7931676332,"t":1713009600}
+{"o":9071.8543130281,"h":9139.4855429775,"l":8982.6287747658,"c":9025.7442987555,"v":322847.8373284125,"t":1713013200}
+{"o":9025.7442987555,"h":9063.8307557323,"l":8896.981542096,"c":8951.269489927,"v":329710.7420481417,"t":1713016800}
+{"o":8951.269489927,"h":9063.1641738187,"l":8847.7145530292,"c":8897.4658930551,"v":451645.3748554373,"t":1713020400}
+{"o":8897.4658930551,"h":8943.0832727063,"l":8617.205790827,"c":8692.0270705452,"v":505745.8500975942,"t":1713024000}
+{"o":8692.0270705452,"h":8696.5520646782,"l":8104.2600256451,"c":8310.0683269082,"v":1035497.6045561398,"t":1713027600}
+{"o":8310.0683269082,"h":8631.9733752667,"l":8043.6390149843,"c":8560.776156635,"v":690845.9478574046,"t":1713031200}
+{"o":8560.776156635,"h":8603.8029027819,"l":7629.0021979173,"c":7968.6744385964,"v":695156.3008874955,"t":1713034800}
+{"o":7968.6744385964,"h":8035.6760680372,"l":6856.2886794391,"c":7414.573035527,"v":2045557.5223201418,"t":1713038400}
+{"o":7414.573035527,"h":7943.2210857893,"l":7023.1251129152,"c":7917.1406201718,"v":1377346.1699867893,"t":1713042000}
+{"o":7917.1406201718,"h":8529.6515273444,"l":7532.1892881207,"c":8428.6281337446,"v":1454908.3982093148,"t":1713045600}
+{"o":8428.6281337446,"h":8480.935355506,"l":8041.4999132761,"c":8240.7377885686,"v":1094016.6739870701,"t":1713049200}
+{"o":8240.7377885686,"h":8411.5376355043,"l":8053.1720904787,"c":8220.6314273911,"v":820917.2660027619,"t":1713052800}
+{"o":8220.6314273911,"h":8368.1185618994,"l":8016.9900316575,"c":8274.2857255631,"v":506771.7284363848,"t":1713056400}
+{"o":8274.2857255631,"h":8330.2410940711,"l":8017.0779753092,"c":8029.4362787624,"v":482946.3484716521,"t":1713060000}
+{"o":8029.4362787624,"h":8417.8831836756,"l":7576.3761973376,"c":8053.3419385799,"v":525794.7847626437,"t":1713063600}
+{"o":8053.3419385799,"h":8444.2663073676,"l":7991.5662762269,"c":8367.0678293339,"v":546854.108022369,"t":1713067200}
+{"o":8367.0678293339,"h":8578.9380897781,"l":8335.1336614866,"c":8517.5647342926,"v":569586.6546318701,"t":1713070800}
+{"o":8517.5647342926,"h":8652.5404203063,"l":8391.6859531851,"c":8546.1001663499,"v":469050.9864306284,"t":1713074400}
+{"o":8546.1001663499,"h":8635.3271474717,"l":8478.5545139044,"c":8598.1974472546,"v":379801.3202075419,"t":1713078000}
+{"o":8598.1974472546,"h":8689.0639249054,"l":8510.7892925074,"c":8544.7465768638,"v":424135.495332757,"t":1713081600}
+{"o":8544.7465768638,"h":8624.6038717421,"l":8390.3395371383,"c":8451.3293550261,"v":408911.0851353324,"t":1713085200}
+{"o":8451.3293550261,"h":8591.3437338326,"l":8448.2801125242,"c":8510.9501645186,"v":449452.1909573888,"t":1713088800}
+{"o":8510.9501645186,"h":8543.6738430888,"l":8076.7191575297,"c":8296.0572333729,"v":389149.2052166823,"t":1713092400}
+{"o":8296.0572333729,"h":8551.6494514569,"l":8245.5839597369,"c":8454.5529352501,"v":437492.7620781802,"t":1713096000}
+{"o":8454.5529352501,"h":8563.5689873828,"l":8175.4403654097,"c":8230.883284501,"v":533493.7082841435,"t":1713099600}
+{"o":8230.883284501,"h":8348.4742313913,"l":7991.6259368027,"c":8197.0993056854,"v":598100.0974592204,"t":1713103200}
+{"o":8197.0993056854,"h":8379.1805848816,"l":8157.1084466134,"c":8242.9277032989,"v":568226.9574370212,"t":1713106800}
+{"o":8242.9277032989,"h":8479.2077290806,"l":8214.2585347621,"c":8309.7861535187,"v":574135.2446355114,"t":1713110400}
+{"o":8309.7861535187,"h":8383.5465962414,"l":7867.5158339457,"c":8229.1679237089,"v":851365.3251176947,"t":1713114000}
+{"o":8229.1679237089,"h":8550.073760824,"l":8201.8285529234,"c":8499.6120684376,"v":613334.382929309,"t":1713117600}
+{"o":8499.6120684376,"h":8536.0149311671,"l":8386.9627312117,"c":8461.2670205711,"v":432825.5025714876,"t":1713121200}
+{"o":8461.2670205711,"h":8578.3350856047,"l":8395.5098940554,"c":8427.230450642,"v":457108.3263236984,"t":1713124800}
+{"o":8427.230450642,"h":8475.0972967186,"l":8329.2860809111,"c":8452.4128963208,"v":435577.2797487822,"t":1713128400}
+{"o":8452.4128963208,"h":9028.3065770427,"l":8437.1637721772,"c":8991.2314922815,"v":764927.2966292386,"t":1713132000}
+{"o":8991.2314922815,"h":9133.2548183598,"l":8967.1971757378,"c":9051.3440613549,"v":534048.6422429708,"t":1713135600}
+{"o":9051.3440613549,"h":9051.3440613549,"l":8817.4627742513,"c":8878.5580836558,"v":457298.1618449016,"t":1713139200}
+{"o":8878.5580836558,"h":8936.795608004,"l":8784.1668954913,"c":8863.717160387,"v":410028.2248456255,"t":1713142800}
+{"o":8863.717160387,"h":8893.4838343478,"l":8747.4003481989,"c":8784.4381519756,"v":347784.877426221,"t":1713146400}
+{"o":8784.4381519756,"h":8909.8252134667,"l":8758.9364080523,"c":8841.6954537731,"v":336623.5996630729,"t":1713150000}
+{"o":8841.6954537731,"h":8885.4317710213,"l":8664.2576961117,"c":8851.1606595655,"v":366272.586947425,"t":1713153600}
+{"o":8851.1606595655,"h":9076.7593437598,"l":8759.4316089857,"c":9067.193794478,"v":362883.3982750463,"t":1713157200}
+{"o":9067.193794478,"h":9364.1931533238,"l":9018.5814676164,"c":9291.9634382051,"v":616045.6001248978,"t":1713160800}
+{"o":9291.9634382051,"h":9347.4222243499,"l":9190.4138932779,"c":9197.7350129286,"v":469203.1794432961,"t":1713164400}
+{"o":9197.7350129286,"h":9266.8660579191,"l":9125.2257414715,"c":9152.5143088523,"v":385455.9737046023,"t":1713168000}
+{"o":9152.5143088523,"h":9255.4472186672,"l":9090.2158588305,"c":9203.8301666124,"v":340800.273798642,"t":1713171600}
+{"o":9203.8301666124,"h":9262.6399938893,"l":9157.4026426633,"c":9172.2050272781,"v":298167.4339033788,"t":1713175200}
+{"o":9172.2050272781,"h":9208.8332112077,"l":9010.0695088007,"c":9018.7171336203,"v":319659.3859454776,"t":1713178800}
+{"o":9018.7171336203,"h":9085.0156479192,"l":8918.8821412611,"c":9021.0158241566,"v":393982.1615063759,"t":1713182400}
+{"o":9021.0158241566,"h":9165.3514542011,"l":8862.1006825495,"c":8926.8276194436,"v":427784.8467078072,"t":1713186000}
+{"o":8926.8276194436,"h":9101.8459062689,"l":8505.3051346951,"c":8649.8845221515,"v":764189.0551943263,"t":1713189600}
+{"o":8649.8845221515,"h":8816.2764349477,"l":8415.2979094992,"c":8563.2287579134,"v":849727.2647308587,"t":1713193200}
+{"o":8563.2287579134,"h":8709.251760691,"l":8052.0606801796,"c":8350.1022608188,"v":660135.0600577954,"t":1713196800}
+{"o":8350.1022608188,"h":8523.7087864084,"l":8059.5499739486,"c":8308.8070617906,"v":726072.7829501361,"t":1713200400}
+{"o":8308.8070617906,"h":8366.4255078123,"l":7784.3645072935,"c":8071.2819228938,"v":706714.1960014199,"t":1713204000}
+{"o":8071.2819228938,"h":8313.5519670231,"l":7827.8489058753,"c":8238.2243448883,"v":723091.0666332482,"t":1713207600}
+{"o":8238.2243448883,"h":8333.4163060746,"l":8104.1333207088,"c":8127.6359886349,"v":481171.9538224033,"t":1713211200}
+{"o":8127.6359886349,"h":8279.1840970428,"l":8036.611581138,"c":8246.4361096058,"v":391320.715308251,"t":1713214800}
+{"o":8246.4361096058,"h":8387.932016123,"l":8111.2039928857,"c":8352.7094678067,"v":419608.040425477,"t":1713218400}
+{"o":8352.7094678067,"h":8367.279322863,"l":8164.8627588086,"c":8269.1832823315,"v":305568.3707186901,"t":1713222000}
+{"o":8269.1832823315,"h":8301.2586485324,"l":8085.9891793369,"c":8208.9340766334,"v":429807.1596723776,"t":1713225600}
+{"o":8208.9340766334,"h":8396.617199249,"l":8116.8293530043,"c":8223.3301379005,"v":487114.1330404128,"t":1713229200}
+{"o":8223.3301379005,"h":8281.7429898722,"l":8103.5899732004,"c":8226.6512695315,"v":402400.6985153111,"t":1713232800}
+{"o":8226.6512695315,"h":8276.1709236649,"l":7979.8911606048,"c":8035.4048419378,"v":430640.3609751723,"t":1713236400}
+{"o":8035.4048419378,"h":8087.4647671823,"l":7609.6921166283,"c":7889.1842625661,"v":684855.4892759825,"t":1713240000}
+{"o":7889.1842625661,"h":8035.8688434111,"l":7860.9100457967,"c":7981.528507481,"v":430455.2974378909,"t":1713243600}
+{"o":7981.528507481,"h":8157.932111339,"l":7879.6456962954,"c":8111.6218434823,"v":408007.4914068533,"t":1713247200}
+{"o":8111.6218434823,"h":8301.9916675747,"l":8090.7424241142,"c":8233.8893135185,"v":373349.8103146928,"t":1713250800}
+{"o":8233.8893135185,"h":8245.3394195957,"l":8130.5474416092,"c":8167.5617451829,"v":322451.0747988477,"t":1713254400}
+{"o":8167.5617451829,"h":8263.3967523731,"l":8071.0579563453,"c":8115.825990819,"v":305515.1559630442,"t":1713258000}
+{"o":8115.825990819,"h":8140.6571461073,"l":7761.2877709623,"c":7964.3291744395,"v":625303.3824926529,"t":1713261600}
+{"o":7964.3291744395,"h":8164.4899024795,"l":7887.3694463265,"c":8124.4585825818,"v":594792.3780789521,"t":1713265200}
+{"o":8124.4585825818,"h":8133.7505691713,"l":7932.8619134753,"c":7976.0250168565,"v":504797.1213341256,"t":1713268800}
+{"o":7976.0250168565,"h":8003.8164674169,"l":7634.4957175829,"c":7880.8202455433,"v":715859.7341861255,"t":1713272400}
+{"o":7880.8202455433,"h":8039.8652291761,"l":7794.6048913411,"c":7826.5717241844,"v":729410.0414732902,"t":1713276000}
+{"o":7826.5717241844,"h":7902.9912295803,"l":7601.7843875223,"c":7625.466488624,"v":737844.3990981845,"t":1713279600}
+{"o":7625.466488624,"h":7902.5209010549,"l":7507.209505509,"c":7881.3609856596,"v":744973.9742225109,"t":1713283200}
+{"o":7881.3609856596,"h":8238.1133706245,"l":7838.2420496293,"c":7895.3009644337,"v":691253.2566279676,"t":1713286800}
+{"o":7895.3009644337,"h":8050.0066649531,"l":7853.7518065784,"c":8000.9114229613,"v":659861.3749518868,"t":1713290400}
+{"o":8000.9114229613,"h":8051.621576808,"l":7853.4607222323,"c":7893.4950657923,"v":460291.7210780664,"t":1713294000}
+{"o":7893.4950657923,"h":8018.7581421154,"l":7848.1530292947,"c":8008.1834566659,"v":364268.798230712,"t":1713297600}
+{"o":8008.1834566659,"h":8266.971592852,"l":7972.6455312631,"c":8193.6090395207,"v":481523.2871975361,"t":1713301200}
+{"o":8193.6090395207,"h":8245.9587088779,"l":8116.954363967,"c":8219.5362725434,"v":454469.4777354081,"t":1713304800}
+{"o":8219.5362725434,"h":8243.6400447863,"l":8122.8235637264,"c":8140.1449945746,"v":382354.9778329089,"t":1713308400}
+{"o":8140.1449945746,"h":8299.421015946,"l":8085.7889307614,"c":8205.0936243959,"v":362628.3343120496,"t":1713312000}
+{"o":8205.0936243959,"h":8230.955901948,"l":8054.0831217972,"c":8187.69650304,"v":386718.3831492258,"t":1713315600}
+{"o":8187.69650304,"h":8214.1414666593,"l":8074.9125373441,"c":8177.6116284246,"v":372197.195958973,"t":1713319200}
+{"o":8177.6116284246,"h":8227.0886150812,"l":8145.3470574724,"c":8205.8156692622,"v":283632.0537862888,"t":1713322800}
+{"o":8205.8156692622,"h":8524.6809531943,"l":8155.5171255991,"c":8443.777141967,"v":432634.6627682022,"t":1713326400}
+{"o":8443.777141967,"h":8489.2165951675,"l":8312.4609523838,"c":8332.2467487011,"v":545047.2405821987,"t":1713330000}
+{"o":8332.2467487011,"h":8423.3960669703,"l":8270.1915996263,"c":8385.4551941707,"v":322605.9064500061,"t":1713333600}
+{"o":8385.4551941707,"h":8410.4692625997,"l":8258.8938621745,"c":8333.8214979557,"v":320702.309219853,"t":1713337200}
+{"o":8333.8214979557,"h":8377.5212442144,"l":8224.1793492831,"c":8285.8594520462,"v":302693.6081191055,"t":1713340800}
+{"o":8285.8594520462,"h":8354.0160555526,"l":8256.394694397,"c":8306.7416705356,"v":258475.2606342333,"t":1713344400}
+{"o":8306.7416705356,"h":8311.2609790078,"l":8143.0452045181,"c":8161.9317401828,"v":295059.4729951971,"t":1713348000}
+{"o":8161.9317401828,"h":8218.6290565078,"l":8011.4104838739,"c":8018.9110494382,"v":326720.6221798515,"t":1713351600}
+{"o":8018.9110494382,"h":8073.0119918453,"l":7809.1630073942,"c":7894.8843523774,"v":465679.0017669807,"t":1713355200}
+{"o":7894.8843523774,"h":8072.79505379,"l":7861.8632942345,"c":7988.2819585399,"v":459972.617144022,"t":1713358800}
+{"o":7988.2819585399,"h":7995.2274955773,"l":7676.6050608513,"c":7853.9660691115,"v":886943.5829721757,"t":1713362400}
+{"o":7853.9660691115,"h":7881.6038018215,"l":7605.2787616552,"c":7688.607950334,"v":865701.9316827902,"t":1713366000}
+{"o":7688.607950334,"h":7855.0747364022,"l":7573.7583092734,"c":7659.462674409,"v":730672.6060309621,"t":1713369600}
+{"o":7659.462674409,"h":7947.5116044076,"l":7648.4608471339,"c":7912.2272476951,"v":525562.1256990272,"t":1713373200}
+{"o":7912.2272476951,"h":8236.3872634922,"l":7874.2510306379,"c":8093.8454806582,"v":705828.6854560752,"t":1713376800}
+{"o":8093.8454806582,"h":8102.8226859346,"l":7922.7342884278,"c":8030.1832231582,"v":415691.2986604889,"t":1713380400}
+{"o":8030.1832231582,"h":8149.9428050443,"l":7937.5087630474,"c":7968.3214836905,"v":447041.103409173,"t":1713384000}
+{"o":7968.3214836905,"h":8230.6230109839,"l":7961.999912974,"c":8067.6913493942,"v":466633.1323214824,"t":1713387600}
+{"o":8067.6913493942,"h":8093.3291803125,"l":7987.2500427997,"c":8041.2489536303,"v":344467.4721597774,"t":1713391200}
+{"o":8041.2489536303,"h":8075.644298989,"l":7793.5950302954,"c":7868.6549749823,"v":408985.7742606053,"t":1713394800}
+{"o":7868.6549749823,"h":7939.9671981312,"l":7741.0881421851,"c":7893.4747700852,"v":465563.6499205359,"t":1713398400}
+{"o":7893.4747700852,"h":8005.9667515186,"l":7866.7399656602,"c":7970.2151498818,"v":436511.6845951354,"t":1713402000}
+{"o":7970.2151498818,"h":8049.4149050865,"l":7878.8544229557,"c":8005.5232723043,"v":409495.0909902726,"t":1713405600}
+{"o":8005.5232723043,"h":8159.6090868657,"l":7982.6556199865,"c":8096.6286043734,"v":393341.7563250946,"t":1713409200}
+{"o":8096.6286043734,"h":8173.7128000554,"l":8012.3257729266,"c":8022.1694317287,"v":317625.1867607132,"t":1713412800}
+{"o":8022.1694317287,"h":8127.7292013744,"l":7919.0325070531,"c":7948.7064057162,"v":350877.6387761604,"t":1713416400}
+{"o":7948.7064057162,"h":7972.9821593016,"l":7735.8144614148,"c":7828.2103231716,"v":351622.1450925994,"t":1713420000}
+{"o":7828.2103231716,"h":7871.0673323943,"l":7695.2089659242,"c":7724.3745134035,"v":484118.699390528,"t":1713423600}
+{"o":7724.3745134035,"h":7838.5723559991,"l":7622.9458662709,"c":7775.9960064583,"v":374361.8201169322,"t":1713427200}
+{"o":7775.9960064583,"h":7865.9539590755,"l":7734.7560886054,"c":7817.2404258719,"v":315533.0744262657,"t":1713430800}
+{"o":7817.2404258719,"h":7997.3492534154,"l":7792.647690752,"c":7960.1904134626,"v":312143.172788978,"t":1713434400}
+{"o":7960.1904134626,"h":8212.2229566849,"l":7951.6070849568,"c":8110.9118964524,"v":488162.9361085122,"t":1713438000}
+{"o":8110.9118964524,"h":8150.9970988125,"l":7887.0172858973,"c":7955.5195890178,"v":378663.9065129234,"t":1713441600}
+{"o":7955.5195890178,"h":8060.5104600044,"l":7887.7035156805,"c":8029.9560700978,"v":422039.042263229,"t":1713445200}
+{"o":8029.9560700978,"h":8348.3266498468,"l":7961.3729061544,"c":8288.079188667,"v":652353.3702376384,"t":1713448800}
+{"o":8288.079188667,"h":8450.6013120724,"l":8261.6865028691,"c":8321.8131799397,"v":570378.2843419776,"t":1713452400}
+{"o":8321.8131799397,"h":8460.1315252181,"l":8273.4136725128,"c":8329.2448093186,"v":515973.2355639433,"t":1713456000}
+{"o":8329.2448093186,"h":8357.1611755324,"l":8154.7924883158,"c":8181.0628726387,"v":424399.9685956915,"t":1713459600}
+{"o":8181.0628726387,"h":8308.2673899953,"l":8098.0954502232,"c":8300.497791542,"v":424704.3443189972,"t":1713463200}
+{"o":8300.497791542,"h":8413.8191063223,"l":8273.1115713451,"c":8381.5854792677,"v":349472.7115840413,"t":1713466800}
+{"o":8381.5854792677,"h":8421.0770188491,"l":8336.1472456226,"c":8376.9344488802,"v":315901.0752826205,"t":1713470400}
+{"o":8376.9344488802,"h":8472.9278299335,"l":8344.2894473012,"c":8405.0335151704,"v":335993.301612909,"t":1713474000}
+{"o":8405.0335151704,"h":8597.1817609215,"l":8372.1846866648,"c":8537.8320251395,"v":417364.8136475046,"t":1713477600}
+{"o":8537.8320251395,"h":8589.440793582,"l":8470.1577135809,"c":8486.0169474742,"v":314456.4572736385,"t":1713481200}
+{"o":8486.0169474742,"h":8512.9465701415,"l":8245.5599730575,"c":8258.8808733262,"v":370153.9155836503,"t":1713484800}
+{"o":8258.8808733262,"h":8287.4338819669,"l":7755.0205653264,"c":7891.5675998131,"v":901530.1892131292,"t":1713488400}
+{"o":7891.5675998131,"h":7954.7368811899,"l":7522.5716839408,"c":7933.2699139956,"v":1152533.0436428897,"t":1713492000}
+{"o":7933.2699139956,"h":8169.4851145122,"l":7899.5698544466,"c":8153.1626385049,"v":799956.2619702454,"t":1713495600}
+{"o":8153.1626385049,"h":8404.7855038718,"l":8130.119330773,"c":8330.043524395,"v":596129.4713650664,"t":1713499200}
+{"o":8330.043524395,"h":8408.4846450082,"l":8180.8786095103,"c":8302.577910845,"v":488440.2804985644,"t":1713502800}
+{"o":8302.577910845,"h":8732.0808412287,"l":8210.9468807548,"c":8663.5235681041,"v":649990.5659045799,"t":1713506400}
+{"o":8663.5235681041,"h":8771.4259212688,"l":8516.8892613371,"c":8559.9441041877,"v":577583.4835150483,"t":1713510000}
+{"o":8559.9441041877,"h":8697.578096929,"l":8531.3976413991,"c":8618.3993236218,"v":475353.1645663497,"t":1713513600}
+{"o":8618.3993236218,"h":8654.5314260643,"l":8536.9744796168,"c":8576.3161365513,"v":347235.0452411236,"t":1713517200}
+{"o":8576.3161365513,"h":8692.2643551189,"l":8549.1548179307,"c":8654.321888064,"v":381244.4026588744,"t":1713520800}
+{"o":8654.321888064,"h":8719.4190983048,"l":8616.902035085,"c":8629.68239479,"v":390772.5572082713,"t":1713524400}
+{"o":8629.68239479,"h":8684.2549625682,"l":8546.6417454427,"c":8601.2752772664,"v":444354.9073410277,"t":1713528000}
+{"o":8601.2752772664,"h":8661.0078144228,"l":8533.7385479531,"c":8621.8020796566,"v":451873.6677071032,"t":1713531600}
+{"o":8621.8020796566,"h":8766.499936301,"l":8433.5726062679,"c":8697.8971799306,"v":495051.9188543168,"t":1713535200}
+{"o":8697.8971799306,"h":8830.8234272418,"l":8647.9067131295,"c":8733.8146863102,"v":449721.1448740478,"t":1713538800}
+{"o":8733.8146863102,"h":8817.7292304541,"l":8582.829712644,"c":8703.360328774,"v":560326.7344234071,"t":1713542400}
+{"o":8703.360328774,"h":8774.2587023729,"l":8635.729316905,"c":8743.01157966,"v":409616.3158919667,"t":1713546000}
+{"o":8743.01157966,"h":8749.6617927863,"l":8624.552868153,"c":8647.4651025714,"v":299820.5662146746,"t":1713549600}
+{"o":8647.4651025714,"h":8710.3628870985,"l":8614.6133805581,"c":8688.9955233362,"v":279358.4275881654,"t":1713553200}
+{"o":8688.9955233362,"h":8697.0143559504,"l":8510.8118179936,"c":8542.6268833331,"v":367011.438575991,"t":1713556800}
+{"o":8542.6268833331,"h":8653.7878998271,"l":8534.1720741888,"c":8627.6502602496,"v":287598.758495897,"t":1713560400}
+{"o":8627.6502602496,"h":8750.8595586276,"l":8547.7739290707,"c":8580.1853934338,"v":279718.2741410245,"t":1713564000}
+{"o":8580.1853934338,"h":8607.0616293359,"l":8367.3735836816,"c":8505.7752348014,"v":476403.0054871532,"t":1713567600}
+{"o":8505.7752348014,"h":8642.6381927751,"l":8389.3207929076,"c":8409.7737573786,"v":474174.391523924,"t":1713571200}
+{"o":8409.7737573786,"h":8525.4616154052,"l":8339.8075302674,"c":8483.7376447737,"v":337699.4531188287,"t":1713574800}
+{"o":8483.7376447737,"h":8577.9176491423,"l":8444.8455172247,"c":8520.0668051905,"v":294889.8829891281,"t":1713578400}
+{"o":8520.0668051905,"h":8545.9810459441,"l":8476.7879036603,"c":8503.8499650399,"v":222746.1790676975,"t":1713582000}
+{"o":8503.8499650399,"h":8658.6697928533,"l":8459.7567775281,"c":8646.7070007455,"v":257405.5863379138,"t":1713585600}
+{"o":8646.7070007455,"h":8663.1444316554,"l":8546.4850115427,"c":8582.8640306381,"v":314726.4566473659,"t":1713589200}
+{"o":8582.8640306381,"h":8660.6513798515,"l":8528.456658593,"c":8599.7502625024,"v":218937.6522180628,"t":1713592800}
+{"o":8599.7502625024,"h":8637.3692717571,"l":8558.7993607813,"c":8572.4217082522,"v":184996.9053177467,"t":1713596400}
+{"o":8572.4217082522,"h":8607.3234294776,"l":8480.0696187364,"c":8504.8959314068,"v":207895.9606224756,"t":1713600000}
+{"o":8504.8959314068,"h":8524.7217146207,"l":8367.0435799309,"c":8423.4413486517,"v":264464.9634160139,"t":1713603600}
+{"o":8423.4413486517,"h":8472.3596578745,"l":8369.8875311167,"c":8444.1483314646,"v":253443.6823630869,"t":1713607200}
+{"o":8444.1483314646,"h":8490.0764944426,"l":8409.3433474943,"c":8452.8802771222,"v":203107.7843848726,"t":1713610800}
+{"o":8452.8802771222,"h":8542.5371423423,"l":8418.7994436518,"c":8501.3142272395,"v":217825.281212581,"t":1713614400}
+{"o":8501.3142272395,"h":8565.3847666512,"l":8492.8232747293,"c":8511.7668719863,"v":267867.7865837935,"t":1713618000}
+{"o":8511.7668719863,"h":8563.9722531406,"l":8475.6175889179,"c":8534.0376744997,"v":226996.2691306739,"t":1713621600}
+{"o":8534.0376744997,"h":8809.8517426176,"l":8486.9325824388,"c":8798.0351879166,"v":345533.5685664486,"t":1713625200}
+{"o":8798.0351879166,"h":8856.999203869,"l":8739.7057146198,"c":8812.3862080214,"v":505951.5177773365,"t":1713628800}
+{"o":8812.3862080214,"h":9031.4827002355,"l":8805.0851245062,"c":9000.6717585266,"v":535145.5399038843,"t":1713632400}
+{"o":9000.6717585266,"h":9076.2939584935,"l":8932.690774773,"c":8996.751239186,"v":387363.1013315722,"t":1713636000}
+{"o":8996.751239186,"h":9073.2230878073,"l":8955.5327831594,"c":9031.1949807174,"v":340042.044082202,"t":1713639600}
+{"o":9031.1949807174,"h":9104.5308474079,"l":8990.1971146211,"c":9040.4741339652,"v":405820.6748062154,"t":1713643200}
+{"o":9040.4741339652,"h":9075.5544702277,"l":8978.1057730089,"c":9004.6872312571,"v":275256.593144941,"t":1713646800}
+{"o":9004.6872312571,"h":9022.7085117749,"l":8911.5085636595,"c":8919.0476767586,"v":252341.284784655,"t":1713650400}
+{"o":8919.0476767586,"h":9048.9756272936,"l":8907.6803327567,"c":9030.9212868187,"v":275683.9639396133,"t":1713654000}
+{"o":9030.9212868187,"h":9036.6987437804,"l":8843.8787062011,"c":8876.2649883516,"v":288602.8217692015,"t":1713657600}
+{"o":8876.2649883516,"h":8989.0133637628,"l":8875.1851054735,"c":8930.2455705522,"v":284947.0110786507,"t":1713661200}
+{"o":8930.2455705522,"h":9085.353782888,"l":8908.2931895763,"c":9080.9643522812,"v":312941.3320722718,"t":1713664800}
+{"o":9080.9643522812,"h":9173.7296394502,"l":8976.8617597849,"c":8997.5149339969,"v":285516.8493505552,"t":1713668400}
+{"o":8997.5149339969,"h":9040.1938820825,"l":8952.458221347,"c":9017.2285763728,"v":216496.4236926039,"t":1713672000}
+{"o":9017.2285763728,"h":9069.4933679253,"l":8954.4737368803,"c":8985.3210889918,"v":355192.6788405213,"t":1713675600}
+{"o":8985.3210889918,"h":9069.0322107193,"l":8961.3512257953,"c":9024.5511064469,"v":254596.3307824193,"t":1713679200}
+{"o":9024.5511064469,"h":9055.7922697623,"l":8968.2284372858,"c":9024.6434038324,"v":193615.1937114109,"t":1713682800}
+{"o":9024.6434038324,"h":9118.7017825756,"l":9012.3708564928,"c":9055.0168566543,"v":209727.8039736763,"t":1713686400}
+{"o":9055.0168566543,"h":9098.2449378815,"l":9008.8498790783,"c":9023.9877158453,"v":233264.482442673,"t":1713690000}
+{"o":9023.9877158453,"h":9053.4103783994,"l":8932.6948646067,"c":9015.5421392765,"v":291592.9010704588,"t":1713693600}
+{"o":9015.5421392765,"h":9108.1689812622,"l":8988.5983578317,"c":9044.6787505536,"v":309246.068118265,"t":1713697200}
+{"o":9044.6787505536,"h":9060.6041665581,"l":8941.4364405983,"c":8963.1067036568,"v":260645.1240912423,"t":1713700800}
+{"o":8963.1067036568,"h":9014.731541332,"l":8872.0168202522,"c":8900.1274704376,"v":336176.9968126808,"t":1713704400}
+{"o":8900.1274704376,"h":8966.3971971869,"l":8872.8237039097,"c":8905.1436678675,"v":290449.8963647134,"t":1713708000}
+{"o":8905.1436678675,"h":9014.5755144787,"l":8888.3973385441,"c":8967.277772513,"v":288551.2856878344,"t":1713711600}
+{"o":8967.277772513,"h":8992.5424208689,"l":8719.4584732643,"c":8832.2533258945,"v":466849.0084808441,"t":1713715200}
+{"o":8832.2533258945,"h":8910.6277901678,"l":8789.0623738431,"c":8892.9290522207,"v":275078.2799058381,"t":1713718800}
+{"o":8892.9290522207,"h":8910.5143023658,"l":8843.2349764537,"c":8872.5036371703,"v":271419.7631040406,"t":1713722400}
+{"o":8872.5036371703,"h":8920.9552607878,"l":8837.0461453056,"c":8837.0461453056,"v":314263.0081213821,"t":1713726000}
+{"o":8837.0461453056,"h":8920.6799721087,"l":8804.0876185538,"c":8911.1121909741,"v":347434.0069279847,"t":1713729600}
+{"o":8911.1121909741,"h":9010.001105939,"l":8796.1833907903,"c":8895.0293225811,"v":355732.5276305946,"t":1713733200}
+{"o":8895.0293225811,"h":8988.1274128049,"l":8865.3454564474,"c":8896.3645650926,"v":304934.1354142224,"t":1713736800}
+{"o":8896.3645650926,"h":8930.2573972081,"l":8844.5335554653,"c":8889.3702939824,"v":260560.8322578573,"t":1713740400}
+{"o":8889.3702939824,"h":8986.9472614726,"l":8859.9737583609,"c":8897.0192578488,"v":269083.84799993,"t":1713744000}
+{"o":8897.0192578488,"h":9042.4454483726,"l":8842.0062869514,"c":8842.0062869514,"v":355947.9397039328,"t":1713747600}
+{"o":8842.0062869514,"h":8872.1394007992,"l":8761.0111209076,"c":8804.0454653762,"v":342000.8932391491,"t":1713751200}
+{"o":8804.0454653762,"h":9042.9816891349,"l":8793.8876326085,"c":8975.3759680874,"v":299490.7995962728,"t":1713754800}
+{"o":8975.3759680874,"h":9069.8699140939,"l":8955.5305863402,"c":9017.6867182869,"v":297241.1849041387,"t":1713758400}
+{"o":9017.6867182869,"h":9156.5938908621,"l":9000.2531327674,"c":9150.6841854902,"v":251441.2370948133,"t":1713762000}
+{"o":9150.6841854902,"h":9351.4087593703,"l":9131.7258579433,"c":9250.9541399505,"v":429280.9860857159,"t":1713765600}
+{"o":9250.9541399505,"h":9317.964088255,"l":9168.5625499395,"c":9168.92934038,"v":330641.5687011236,"t":1713769200}
+{"o":9168.92934038,"h":9217.8707083562,"l":9097.143837713,"c":9115.3692247617,"v":305913.4206455367,"t":1713772800}
+{"o":9115.3692247617,"h":9197.6319678227,"l":9093.5153813557,"c":9194.3518168496,"v":253498.479784351,"t":1713776400}
+{"o":9194.3518168496,"h":9244.749186038,"l":9167.8861528922,"c":9205.7959870669,"v":285982.3980565427,"t":1713780000}
+{"o":9205.7959870669,"h":9223.301029924,"l":9107.1779425608,"c":9156.4721748548,"v":279274.031050755,"t":1713783600}
+{"o":9156.4721748548,"h":9251.728505707,"l":9149.2844618496,"c":9210.877956675,"v":359558.0472683097,"t":1713787200}
+{"o":9210.877956675,"h":9259.1641974814,"l":9134.083549195,"c":9218.1866272231,"v":432568.2120225175,"t":1713790800}
+{"o":9218.1866272231,"h":9262.3004144083,"l":9140.8997909492,"c":9166.0160962106,"v":904142.4545864754,"t":1713794400}
+{"o":9166.0160962106,"h":9192.8262966721,"l":9059.9030587441,"c":9164.0747840326,"v":1965117.5336188411,"t":1713798000}
+{"o":9164.0747840326,"h":9257.9665833934,"l":9062.0901931476,"c":9171.6089444691,"v":1450526.6916329397,"t":1713801600}
+{"o":9171.6089444691,"h":9330.4742180622,"l":9137.9770128183,"c":9261.6552439738,"v":1078543.496209017,"t":1713805200}
+{"o":9261.6552439738,"h":9289.2762859824,"l":9189.8645489807,"c":9204.2673753949,"v":818936.6076877922,"t":1713808800}
+{"o":9204.2673753949,"h":9248.3513254706,"l":9153.2198612934,"c":9231.0412387383,"v":406256.5591433957,"t":1713812400}
+{"o":9231.0412387383,"h":9297.8416501697,"l":9199.9939033531,"c":9247.668118441,"v":356174.8477916809,"t":1713816000}
+{"o":9247.668118441,"h":9307.2857310827,"l":9211.1285542466,"c":9293.8710576881,"v":402111.4788343905,"t":1713819600}
+{"o":9293.8710576881,"h":9471.120656509,"l":9270.8818200033,"c":9434.147567864,"v":412629.6508134464,"t":1713823200}
+{"o":9434.147567864,"h":9474.1336777192,"l":9352.6705701061,"c":9373.6068000392,"v":404039.5133132153,"t":1713826800}
+{"o":9373.6068000392,"h":9514.7019188825,"l":9352.8425531492,"c":9492.272927388,"v":395479.1849457643,"t":1713830400}
+{"o":9492.272927388,"h":9510.8650472314,"l":9395.9160889319,"c":9419.3865798305,"v":425663.0251489971,"t":1713834000}
+{"o":9419.3865798305,"h":9474.0457005757,"l":9356.38749751,"c":9377.480545978,"v":406019.4260208644,"t":1713837600}
+{"o":9377.480545978,"h":9425.8312886689,"l":9284.4968975047,"c":9285.5541132722,"v":413517.4601956417,"t":1713841200}
+{"o":6267.7696578763,"h":6304.1059604426,"l":6249.7797802599,"c":6267.7696578763,"v":254708.9053018839,"t":1706644800}
+{"o":6267.7696578763,"h":6276.0476563373,"l":6221.094125512,"c":6222.7793517874,"v":243359.4251258274,"t":1706648400}
+{"o":6222.7793517874,"h":6239.4334737858,"l":6169.7120625853,"c":6169.7120625853,"v":253265.2045046069,"t":1706652000}
+{"o":6169.7120625853,"h":6199.0747215732,"l":6027.4851753425,"c":6047.7877736344,"v":446653.4452346667,"t":1706655600}
+{"o":6047.7877736344,"h":6079.9608189385,"l":5893.2836179032,"c":6005.9877259509,"v":670123.3486197024,"t":1706659200}
+{"o":6005.9877259509,"h":6041.6996853466,"l":5936.3365062059,"c":5983.435191255,"v":371207.5218489452,"t":1706662800}
+{"o":5983.435191255,"h":6023.6248481817,"l":5945.8553174452,"c":5993.7916830792,"v":322986.2033315551,"t":1706666400}
+{"o":5993.7916830792,"h":6044.2362893602,"l":5983.4529179155,"c":6034.8390815867,"v":222325.6665220621,"t":1706670000}
+{"o":6034.8390815867,"h":6034.8390815867,"l":5974.9563887218,"c":6014.090043028,"v":243060.5723767517,"t":1706673600}
+{"o":6014.090043028,"h":6072.9174828391,"l":6008.1295592953,"c":6029.2655456925,"v":269591.0526221259,"t":1706677200}
+{"o":6029.2655456925,"h":6040.8324015967,"l":5959.1113440976,"c":5989.5171312405,"v":241828.7711431718,"t":1706680800}
+{"o":5989.5171312405,"h":6070.5844410965,"l":5976.7207840473,"c":6062.0854263419,"v":226994.441033608,"t":1706684400}
+{"o":6062.0854263419,"h":6079.1483187909,"l":6020.3270470779,"c":6032.4700934971,"v":249765.1447554036,"t":1706688000}
+{"o":6032.4700934971,"h":6032.8019307936,"l":5915.6760875169,"c":5920.3981389762,"v":294952.8326217551,"t":1706691600}
+{"o":5920.3981389762,"h":5948.3301786843,"l":5825.6564792037,"c":5825.6564792037,"v":426690.0097567801,"t":1706695200}
+{"o":5825.6564792037,"h":5923.3696314714,"l":5809.8582656939,"c":5914.4465147467,"v":292557.0559021994,"t":1706698800}
+{"o":5914.4465147467,"h":5963.7339891283,"l":5897.5554726608,"c":5935.4597212566,"v":273077.6631549939,"t":1706702400}
+{"o":5935.4597212566,"h":6003.2953012443,"l":5894.5134190652,"c":5933.9683650304,"v":473994.8237963589,"t":1706706000}
+{"o":5933.9683650304,"h":5951.0789021966,"l":5843.5083245734,"c":5891.3053816063,"v":859244.7539476213,"t":1706709600}
+{"o":5891.3053816063,"h":6000.638410162,"l":5702.8455781596,"c":5975.3766102237,"v":2038057.0944809732,"t":1706713200}
+{"o":5975.3766102237,"h":6076.6936188813,"l":5971.3428704535,"c":6043.2763047051,"v":1330862.9644074154,"t":1706716800}
+{"o":6043.2763047051,"h":6127.3975979103,"l":6020.4921369579,"c":6121.5890206278,"v":825776.4795119212,"t":1706720400}
+{"o":6121.5890206278,"h":6128.2380944376,"l":6028.9340442883,"c":6064.0138086104,"v":645092.0419196255,"t":1706724000}
+{"o":6064.0138086104,"h":6082.9788058163,"l":5952.687844191,"c":6031.6107536879,"v":752235.2913658905,"t":1706727600}
+{"o":6031.6107536879,"h":6045.6090427976,"l":5838.4333741303,"c":5844.7011777964,"v":742026.5984953645,"t":1706731200}
+{"o":5844.7011777964,"h":5890.6461059881,"l":5719.4180057608,"c":5805.0726291944,"v":728855.8677508995,"t":1706734800}
+{"o":5805.0726291944,"h":5844.757892322,"l":5754.3034031002,"c":5830.7608957447,"v":544509.3500164781,"t":1706738400}
+{"o":5830.7608957447,"h":5838.4185600732,"l":5763.1810384781,"c":5792.8016402934,"v":439570.0612607822,"t":1706742000}
+{"o":5792.8016402934,"h":5829.2718161984,"l":5736.4719798346,"c":5810.1818424207,"v":549106.8277802914,"t":1706745600}
+{"o":5810.1818424207,"h":5819.5551879803,"l":5571.761189978,"c":5615.4918599595,"v":832060.8154415245,"t":1706749200}
+{"o":5615.4918599595,"h":5641.6752736572,"l":5574.1195456093,"c":5625.5895127569,"v":567053.6504477327,"t":1706752800}
+{"o":5625.5895127569,"h":5634.5863825265,"l":5566.853730801,"c":5580.4081274142,"v":491464.8519013164,"t":1706756400}
+{"o":5580.4081274142,"h":5626.0143345435,"l":5544.9132427721,"c":5616.0419657025,"v":575763.9449157176,"t":1706760000}
+{"o":5616.0419657025,"h":5633.3885625672,"l":5575.3216462423,"c":5617.2376468316,"v":481014.6958824941,"t":1706763600}
+{"o":5617.2376468316,"h":5658.829585954,"l":5557.8134077885,"c":5654.0301886209,"v":460931.0043826749,"t":1706767200}
+{"o":5654.0301886209,"h":5712.4006688146,"l":5638.1417144037,"c":5671.6483611854,"v":372697.0978777777,"t":1706770800}
+{"o":5671.6483611854,"h":5693.3285300097,"l":5643.7644899399,"c":5684.5340866279,"v":330707.3750519531,"t":1706774400}
+{"o":5684.5340866279,"h":5733.940264494,"l":5655.4914377576,"c":5720.05561419,"v":380885.4481914534,"t":1706778000}
+{"o":5720.05561419,"h":5772.6533026308,"l":5702.8340455216,"c":5746.6511327298,"v":341595.727804534,"t":1706781600}
+{"o":5746.6511327298,"h":5762.0571784749,"l":5685.0660767816,"c":5698.1552407957,"v":387722.2014397899,"t":1706785200}
+{"o":5698.1552407957,"h":5727.3070585338,"l":5673.6165079076,"c":5686.2521621458,"v":399029.1102077415,"t":1706788800}
+{"o":5686.2521621458,"h":5730.8997305,"l":5652.1336353329,"c":5703.6892885918,"v":356016.3559200246,"t":1706792400}
+{"o":5703.6892885918,"h":5801.2698605851,"l":5697.882414288,"c":5776.0408903868,"v":457431.4626609093,"t":1706796000}
+{"o":5776.0408903868,"h":5819.009649741,"l":5729.9232595982,"c":5736.0579203131,"v":449673.6392058285,"t":1706799600}
+{"o":5736.0579203131,"h":5757.667387468,"l":5666.868437501,"c":5755.7247305424,"v":461955.4281569499,"t":1706803200}
+{"o":5755.7247305424,"h":5824.2671200102,"l":5744.7843267125,"c":5789.3659048323,"v":406967.0252344816,"t":1706806800}
+{"o":5789.3659048323,"h":5818.8296871497,"l":5759.6020648875,"c":5778.8121812507,"v":394822.2450740691,"t":1706810400}
+{"o":5778.8121812507,"h":5849.5755958229,"l":5755.4057711868,"c":5845.5650240885,"v":372455.9472717063,"t":1706814000}
+{"o":5845.5650240885,"h":5853.2266887734,"l":5786.8593593932,"c":5805.5182034969,"v":366095.5656880344,"t":1706817600}
+{"o":5805.5182034969,"h":5855.7692281055,"l":5799.9614712395,"c":5846.9108507117,"v":458839.3317865434,"t":1706821200}
+{"o":5846.9108507117,"h":5852.6868895265,"l":5788.2936635319,"c":5794.2875125788,"v":330167.6179407946,"t":1706824800}
+{"o":5794.2875125788,"h":5850.0483202572,"l":5787.8612390535,"c":5838.0075532559,"v":332714.7101273989,"t":1706828400}
+{"o":5838.0075532559,"h":5940.6759277804,"l":5816.6531532743,"c":5900.4082932068,"v":483296.58314827,"t":1706832000}
+{"o":5900.4082932068,"h":5926.5671473604,"l":5881.9319614207,"c":5887.8057773118,"v":316162.6868195315,"t":1706835600}
+{"o":5887.8057773118,"h":5934.9980650228,"l":5856.4784250211,"c":5930.8889651587,"v":312308.5287190044,"t":1706839200}
+{"o":5930.8889651587,"h":5970.2387038158,"l":5911.7815912314,"c":5912.4231684109,"v":270388.3935785933,"t":1706842800}
+{"o":5912.4231684109,"h":5936.3626366428,"l":5889.0967346657,"c":5910.7284184013,"v":259486.4617879156,"t":1706846400}
+{"o":5910.7284184013,"h":5943.0555206168,"l":5875.4832350613,"c":5929.791519695,"v":268780.4686308493,"t":1706850000}
+{"o":5929.791519695,"h":5990.3305238041,"l":5921.0867890724,"c":5978.7730246248,"v":227039.2824696765,"t":1706853600}
+{"o":5978.7730246248,"h":6056.5946045861,"l":5971.4155368632,"c":6041.1361149462,"v":304179.8853404534,"t":1706857200}
+{"o":6041.1361149462,"h":6053.571712154,"l":5965.3730973382,"c":5990.8892796969,"v":316819.399785143,"t":1706860800}
+{"o":5990.8892796969,"h":6045.0164972792,"l":5976.1214543642,"c":6004.0866656081,"v":286419.7325626496,"t":1706864400}
+{"o":6004.0866656081,"h":6102.3071659099,"l":6001.144610394,"c":6086.9714723023,"v":307741.2684979285,"t":1706868000}
+{"o":6086.9714723023,"h":6105.5049728755,"l":6057.370333201,"c":6083.7212466766,"v":190413.4971192718,"t":1706871600}
+{"o":6083.7212466766,"h":6117.9575308882,"l":6048.2833882074,"c":6052.5852919614,"v":224972.6255244898,"t":1706875200}
+{"o":6052.5852919614,"h":6073.97221612,"l":5870.2169061944,"c":5894.8330188214,"v":441982.3313917469,"t":1706878800}
+{"o":5894.8330188214,"h":5948.1594408924,"l":5880.2366956258,"c":5929.0202924311,"v":347741.3777551379,"t":1706882400}
+{"o":5929.0202924311,"h":6068.117657506,"l":5919.4356522872,"c":6050.5603857533,"v":432740.3336562858,"t":1706886000}
+{"o":6050.5603857533,"h":6097.8002236596,"l":5961.9095168181,"c":5970.7220409329,"v":377829.9123817161,"t":1706889600}
+{"o":5970.7220409329,"h":6001.0425851308,"l":5918.243796408,"c":5929.6249967576,"v":306671.3384007906,"t":1706893200}
+{"o":5929.6249967576,"h":5929.6249967576,"l":5873.8274823252,"c":5924.6187664663,"v":293444.8619507878,"t":1706896800}
+{"o":5924.6187664663,"h":5938.7151086541,"l":5887.9460355207,"c":5935.8533826859,"v":242255.3007103463,"t":1706900400}
+{"o":5935.8533826859,"h":5960.7675453368,"l":5904.9388306704,"c":5918.3956156799,"v":269863.0985483568,"t":1706904000}
+{"o":5918.3956156799,"h":5951.5532715329,"l":5912.7187905511,"c":5930.1777430373,"v":282860.5283261436,"t":1706907600}
+{"o":5930.1777430373,"h":5994.2267037117,"l":5923.4692854256,"c":5988.1171588888,"v":233090.9183157389,"t":1706911200}
+{"o":5988.1171588888,"h":6017.2596701149,"l":5982.467797782,"c":6002.9719609244,"v":269226.1132008649,"t":1706914800}
+{"o":6002.9719609244,"h":6039.903782821,"l":5967.8704356563,"c":5974.1474917678,"v":282746.6268593253,"t":1706918400}
+{"o":5974.1474917678,"h":6001.4770520068,"l":5946.4594371321,"c":5966.5273021435,"v":267828.5493692312,"t":1706922000}
+{"o":5966.5273021435,"h":5977.3731387466,"l":5922.9099501068,"c":5939.1379244367,"v":305444.399508568,"t":1706925600}
+{"o":5939.1379244367,"h":5960.5576302139,"l":5920.8928359997,"c":5922.2773382194,"v":229491.9674944391,"t":1706929200}
+{"o":5922.2773382194,"h":5957.3574163969,"l":5919.8367167894,"c":5949.9186203896,"v":193134.3304585979,"t":1706932800}
+{"o":5949.9186203896,"h":5973.053191018,"l":5931.332044933,"c":5967.265301822,"v":158018.6242152501,"t":1706936400}
+{"o":5967.265301822,"h":5974.2281199691,"l":5946.3310098055,"c":5946.7815206571,"v":131673.4587485273,"t":1706940000}
+{"o":5946.7815206571,"h":5959.6958311684,"l":5892.7179823568,"c":5910.726298325,"v":173541.9782241105,"t":1706943600}
+{"o":5910.726298325,"h":5931.5815445867,"l":5874.6461331242,"c":5886.2754638488,"v":155674.0137191898,"t":1706947200}
+{"o":5886.2754638488,"h":5929.9783001372,"l":5885.6229042305,"c":5924.0993279615,"v":132802.6977727691,"t":1706950800}
+{"o":5924.0993279615,"h":5929.7835632275,"l":5896.7551825303,"c":5910.3597370491,"v":126149.2468797212,"t":1706954400}
+{"o":5910.3597370491,"h":5910.7712631408,"l":5874.1225881137,"c":5888.4763664601,"v":131275.1948889066,"t":1706958000}
+{"o":5888.4763664601,"h":5905.7437188865,"l":5880.0188577977,"c":5889.4516152839,"v":143347.8927971573,"t":1706961600}
+{"o":5889.4516152839,"h":5898.8696856583,"l":5837.9098013289,"c":5848.5758344858,"v":192076.302101454,"t":1706965200}
+{"o":5848.5758344858,"h":5859.6078531104,"l":5821.9762807601,"c":5828.8059742004,"v":208788.5126249893,"t":1706968800}
+{"o":5828.8059742004,"h":5869.2531376346,"l":5770.8189416027,"c":5851.4940026285,"v":289234.7908633727,"t":1706972400}
+{"o":5851.4940026285,"h":5869.1893126251,"l":5836.0065731447,"c":5836.3241472998,"v":220082.832062942,"t":1706976000}
+{"o":5836.3241472998,"h":5893.6085064013,"l":5824.3063516626,"c":5875.8860345845,"v":200105.3576777143,"t":1706979600}
+{"o":5875.8860345845,"h":5878.4358577523,"l":5807.2799328592,"c":5826.2148643457,"v":204498.5986656741,"t":1706983200}
+{"o":5826.2148643457,"h":5859.6050087993,"l":5816.6946703525,"c":5853.6419376418,"v":182886.7014501461,"t":1706986800}
+{"o":5853.6419376418,"h":5866.1704753582,"l":5834.8077217489,"c":5848.3644751712,"v":188786.7336643003,"t":1706990400}
+{"o":5848.3644751712,"h":5870.2891270086,"l":5827.9325562867,"c":5841.742587311,"v":188250.2565707398,"t":1706994000}
+{"o":5841.742587311,"h":5876.9137154165,"l":5834.5996962223,"c":5849.2954517117,"v":247023.8728247282,"t":1706997600}
+{"o":5849.2954517117,"h":5867.1462662722,"l":5826.5216871875,"c":5848.6831012098,"v":187604.5870401397,"t":1707001200}
+{"o":5848.6831012098,"h":5853.2209436472,"l":5790.0837493753,"c":5847.2991528898,"v":287014.2594912978,"t":1707004800}
+{"o":5847.2991528898,"h":5882.0280283563,"l":5818.0825681674,"c":5876.4433969892,"v":299979.9611451852,"t":1707008400}
+{"o":5876.4433969892,"h":5882.2939021405,"l":5857.159431689,"c":5859.1245648373,"v":175207.9748387977,"t":1707012000}
+{"o":5859.1245648373,"h":5896.3709400211,"l":5859.1245648373,"c":5872.9652666517,"v":159786.2787017773,"t":1707015600}
+{"o":5872.9652666517,"h":5873.3658686576,"l":5800.8701037259,"c":5823.1767831602,"v":248532.5416499487,"t":1707019200}
+{"o":5823.1767831602,"h":5861.579843494,"l":5812.1730835443,"c":5824.2102998027,"v":185652.0818583232,"t":1707022800}
+{"o":5824.2102998027,"h":5841.0089726792,"l":5786.8861005583,"c":5795.1987091217,"v":195911.3821645222,"t":1707026400}
+{"o":5795.1987091217,"h":5814.4551319489,"l":5741.9333507776,"c":5757.8690044966,"v":175994.6732851553,"t":1707030000}
+{"o":5757.8690044966,"h":5777.1650878603,"l":5752.5015966735,"c":5765.2390498292,"v":166608.8520434316,"t":1707033600}
+{"o":5765.2390498292,"h":5828.8039473555,"l":5728.1702726636,"c":5806.7131741007,"v":216157.7527920226,"t":1707037200}
+{"o":5806.7131741007,"h":5813.8610111066,"l":5783.9282083908,"c":5799.5610824918,"v":133201.9463774129,"t":1707040800}
+{"o":5799.5610824918,"h":5866.987681954,"l":5790.832737586,"c":5847.3079502917,"v":180758.5881405011,"t":1707044400}
+{"o":5847.3079502917,"h":5873.3225000187,"l":5835.767400385,"c":5835.9774253167,"v":162606.1530392041,"t":1707048000}
+{"o":5835.9774253167,"h":5848.9661924559,"l":5825.997012802,"c":5837.723970752,"v":170012.1794483735,"t":1707051600}
+{"o":5837.723970752,"h":5866.0288295551,"l":5817.2912469262,"c":5817.2912469262,"v":205096.8338023431,"t":1707055200}
+{"o":5817.2912469262,"h":5835.991120694,"l":5806.1081910464,"c":5825.7891407496,"v":203757.1932575277,"t":1707058800}
+{"o":5825.7891407496,"h":5831.5021546355,"l":5786.1949720241,"c":5817.0362654955,"v":222380.695375471,"t":1707062400}
+{"o":5817.0362654955,"h":5824.3322667518,"l":5790.4574787972,"c":5791.8278737094,"v":213662.9020302273,"t":1707066000}
+{"o":5791.8278737094,"h":5813.1941962145,"l":5752.1853111438,"c":5776.1056040579,"v":210726.6051453799,"t":1707069600}
+{"o":5776.1056040579,"h":5782.5785868813,"l":5739.9915994973,"c":5752.2481982048,"v":224750.0569974364,"t":1707073200}
+{"o":5752.2481982048,"h":5772.230440809,"l":5709.422580299,"c":5769.5906413371,"v":367062.7097541162,"t":1707076800}
+{"o":5769.5906413371,"h":5789.5925555034,"l":5726.8753631204,"c":5738.8473271321,"v":208056.0183559498,"t":1707080400}
+{"o":5738.8473271321,"h":5764.5779599311,"l":5679.1358889365,"c":5715.8914052604,"v":241439.2870876085,"t":1707084000}
+{"o":5715.8914052604,"h":5733.7048759502,"l":5684.34253444,"c":5698.7541860265,"v":214932.2439764537,"t":1707087600}
+{"o":5698.7541860265,"h":5740.0934909936,"l":5680.2732934968,"c":5690.0474075865,"v":238245.4889224332,"t":1707091200}
+{"o":5690.0474075865,"h":5693.111268054,"l":5608.266202766,"c":5682.5249374926,"v":266614.3437134919,"t":1707094800}
+{"o":5682.5249374926,"h":5704.1091770337,"l":5659.1110331096,"c":5681.8696705968,"v":150290.6801067155,"t":1707098400}
+{"o":5681.8696705968,"h":5734.3035940365,"l":5679.5846477665,"c":5728.2310527009,"v":169847.7961051007,"t":1707102000}
+{"o":5728.2310527009,"h":5783.0066296223,"l":5722.3848576841,"c":5757.9389696932,"v":305884.3063330108,"t":1707105600}
+{"o":5757.9389696932,"h":5757.9389696932,"l":5717.0306235807,"c":5739.0874840433,"v":119042.4482514285,"t":1707109200}
+{"o":5739.0874840433,"h":5774.5412766195,"l":5732.2716155563,"c":5766.796534847,"v":114227.5949070358,"t":1707112800}
+{"o":5766.796534847,"h":5844.7939449293,"l":5763.4418174283,"c":5824.472021987,"v":236578.5629669015,"t":1707116400}
+{"o":5824.472021987,"h":5838.9815542933,"l":5785.7361927971,"c":5810.8344760642,"v":169303.147793989,"t":1707120000}
+{"o":5810.8344760642,"h":5830.1766439921,"l":5784.0430963006,"c":5800.7625753542,"v":172396.8328818753,"t":1707123600}
+{"o":5800.7625753542,"h":5862.0135289181,"l":5798.0486228213,"c":5842.6909611835,"v":189868.0061883919,"t":1707127200}
+{"o":5842.6909611835,"h":5848.8268311136,"l":5820.5372553557,"c":5840.0292979035,"v":165520.1520962171,"t":1707130800}
+{"o":5840.0292979035,"h":5849.2055580978,"l":5808.6678659618,"c":5821.0825892012,"v":180688.6067178677,"t":1707134400}
+{"o":5821.0825892012,"h":5887.1053807556,"l":5809.0543298447,"c":5863.0352757755,"v":264775.1244445457,"t":1707138000}
+{"o":5863.0352757755,"h":5883.7541437076,"l":5822.4665803289,"c":5828.7638750745,"v":223099.0609671875,"t":1707141600}
+{"o":5828.7638750745,"h":5828.7638750745,"l":5683.1701750478,"c":5703.9925136268,"v":490184.5618751476,"t":1707145200}
+{"o":5703.9925136268,"h":5743.18603815,"l":5686.3788484355,"c":5737.6821130893,"v":276098.1923446415,"t":1707148800}
+{"o":5737.6821130893,"h":5752.4724077898,"l":5698.3392131133,"c":5707.5888942904,"v":248209.7190650632,"t":1707152400}
+{"o":5707.5888942904,"h":5745.7492156256,"l":5696.6690683903,"c":5721.7567432116,"v":270991.6857474654,"t":1707156000}
+{"o":5721.7567432116,"h":5759.2827689889,"l":5715.7215361572,"c":5725.0182810554,"v":227637.3147185863,"t":1707159600}
+{"o":5725.0182810554,"h":5731.7953883162,"l":5663.5340755883,"c":5720.3803850213,"v":342790.2205328832,"t":1707163200}
+{"o":5720.3803850213,"h":5733.2559433641,"l":5658.939180345,"c":5662.8856217512,"v":351386.1133102238,"t":1707166800}
+{"o":5662.8856217512,"h":5687.8843550293,"l":5622.2563269812,"c":5651.5377268983,"v":292566.9871894546,"t":1707170400}
+{"o":5651.5377268983,"h":5722.4933662707,"l":5639.614438727,"c":5708.3080232577,"v":236850.1583041949,"t":1707174000}
+{"o":5708.3080232577,"h":5723.3707914414,"l":5694.929777465,"c":5702.1718366309,"v":188605.3333063608,"t":1707177600}
+{"o":5702.1718366309,"h":5735.294062728,"l":5677.4906758133,"c":5714.2384660808,"v":283353.3078865416,"t":1707181200}
+{"o":5714.2384660808,"h":5766.9079054635,"l":5699.7051649222,"c":5753.4968588835,"v":232728.6650425617,"t":1707184800}
+{"o":5753.4968588835,"h":5772.0218518729,"l":5704.9737582042,"c":5728.1012928749,"v":229575.6174874452,"t":1707188400}
+{"o":5728.1012928749,"h":5732.1476136076,"l":5686.7645623915,"c":5690.3462625493,"v":187321.3777444163,"t":1707192000}
+{"o":5690.3462625493,"h":5704.2991295845,"l":5663.8743377186,"c":5696.854763495,"v":168777.2991296902,"t":1707195600}
+{"o":5696.854763495,"h":5708.566627463,"l":5681.9500003427,"c":5698.8346920266,"v":119431.0038833623,"t":1707199200}
+{"o":5698.8346920266,"h":5719.0244690637,"l":5681.9611635608,"c":5711.3675252697,"v":152573.5204846201,"t":1707202800}
+{"o":5711.3675252697,"h":5743.4445063912,"l":5706.9543907086,"c":5738.0403205445,"v":164702.3770196449,"t":1707206400}
+{"o":5738.0403205445,"h":5746.0878974476,"l":5712.7055976142,"c":5737.0123679275,"v":135139.3271768625,"t":1707210000}
+{"o":5737.0123679275,"h":5737.0123679275,"l":5737.0123679275,"c":5737.0123679275,"v":0.0,"t":1707213600}
+{"o":5737.0123679275,"h":5737.0123679275,"l":5737.0123679275,"c":5737.0123679275,"v":0.0,"t":1707217200}
+{"o":5737.0123679275,"h":5737.0123679275,"l":5737.0123679275,"c":5737.0123679275,"v":0.0,"t":1707220800}
+{"o":5737.0123679275,"h":5737.0123679275,"l":5737.0123679275,"c":5737.0123679275,"v":0.0,"t":1707224400}
+{"o":5737.0123679275,"h":5737.0890058387,"l":5618.7229734769,"c":5625.3069898182,"v":109042.1375095206,"t":1707228000}
+{"o":5625.3069898182,"h":5716.2902596559,"l":5616.4110070157,"c":5711.6915933845,"v":476763.0998275406,"t":1707231600}
+{"o":5711.6915933845,"h":5738.3934746221,"l":5681.3418081094,"c":5686.0772687509,"v":364599.5896156921,"t":1707235200}
+{"o":5686.0772687509,"h":5721.7978020453,"l":5676.6809919532,"c":5720.5960174276,"v":458454.4849438664,"t":1707238800}
+{"o":5720.5960174276,"h":5763.2033172529,"l":5689.7908892182,"c":5752.6307723618,"v":294845.5693096853,"t":1707242400}
+{"o":5752.6307723618,"h":5830.0490460441,"l":5735.405919409,"c":5824.6065279129,"v":311147.1528685571,"t":1707246000}
+{"o":5824.6065279129,"h":5843.2737294026,"l":5799.2512842622,"c":5808.6181182328,"v":302862.7754623019,"t":1707249600}
+{"o":5808.6181182328,"h":5814.1141253031,"l":5782.407384933,"c":5791.2808748295,"v":227982.0435059351,"t":1707253200}
+{"o":5791.2808748295,"h":5840.8800146628,"l":5771.752433138,"c":5820.043500106,"v":253050.824268602,"t":1707256800}
+{"o":5820.043500106,"h":5827.6129376935,"l":5780.3063823825,"c":5784.2583843355,"v":227538.7531221563,"t":1707260400}
+{"o":5784.2583843355,"h":5812.4187623703,"l":5778.8727533475,"c":5792.4039160597,"v":219319.6334864251,"t":1707264000}
+{"o":5792.4039160597,"h":5816.6139604664,"l":5782.5547517443,"c":5796.5069646896,"v":267501.3907203535,"t":1707267600}
+{"o":5796.5069646896,"h":5801.3438965712,"l":5749.6258062902,"c":5754.2298447805,"v":249881.4414159072,"t":1707271200}
+{"o":5754.2298447805,"h":5760.2863067022,"l":5700.6033226528,"c":5701.7013154105,"v":234624.2761913532,"t":1707274800}
+{"o":5701.7013154105,"h":5717.3530102796,"l":5668.3180491653,"c":5698.0982296711,"v":248051.5441229618,"t":1707278400}
+{"o":5698.0982296711,"h":5739.5067316277,"l":5675.8462562272,"c":5722.8454012013,"v":209191.3279920934,"t":1707282000}
+{"o":5722.8454012013,"h":5726.9528228203,"l":5705.3336734525,"c":5720.5349299891,"v":146368.3902885253,"t":1707285600}
+{"o":5720.5349299891,"h":5729.0874030645,"l":5687.6583496173,"c":5702.7360008853,"v":145160.3073670597,"t":1707289200}
+{"o":5702.7360008853,"h":5711.0892241307,"l":5683.4083883456,"c":5685.3355072489,"v":147702.2320166551,"t":1707292800}
+{"o":5685.3355072489,"h":5729.5254227947,"l":5666.8444321828,"c":5716.3442611945,"v":171907.1747204405,"t":1707296400}
+{"o":5716.3442611945,"h":5717.1677344779,"l":5650.5261975526,"c":5668.6829645119,"v":173372.8020391815,"t":1707300000}
+{"o":5668.6829645119,"h":5700.6942583697,"l":5665.7573538308,"c":5680.8493049213,"v":202984.4751543077,"t":1707303600}
+{"o":5680.8493049213,"h":5717.2194576142,"l":5676.7707717055,"c":5703.7141147651,"v":189889.4843314245,"t":1707307200}
+{"o":5703.7141147651,"h":5713.2100450233,"l":5679.4822623308,"c":5690.5426900676,"v":216890.0491138249,"t":1707310800}
+{"o":5690.5426900676,"h":5741.8902814141,"l":5686.2167097818,"c":5703.3607475571,"v":406917.0548476485,"t":1707314400}
+{"o":5703.3607475571,"h":5769.136360181,"l":5690.0587521316,"c":5743.214729663,"v":526471.5429105287,"t":1707318000}
+{"o":5743.214729663,"h":5802.0296623763,"l":5738.3324400194,"c":5801.0693657158,"v":369678.1934148191,"t":1707321600}
+{"o":5801.0693657158,"h":5852.6914223607,"l":5791.413654886,"c":5816.8352141352,"v":390712.2582164942,"t":1707325200}
+{"o":5816.8352141352,"h":5826.7266036401,"l":5788.1037680478,"c":5820.5174161625,"v":297709.331606147,"t":1707328800}
+{"o":5820.5174161625,"h":5838.9864866517,"l":5788.9238401031,"c":5796.2723649315,"v":238390.497563545,"t":1707332400}
+{"o":5796.2723649315,"h":5894.9378463682,"l":5795.1108621616,"c":5868.7041623749,"v":437937.03174916,"t":1707336000}
+{"o":5868.7041623749,"h":6028.1781662764,"l":5867.7566990684,"c":6007.9569567193,"v":507748.0988930998,"t":1707339600}
+{"o":6007.9569567193,"h":6030.9736389453,"l":5995.0187724894,"c":6025.5544373543,"v":311683.0820614193,"t":1707343200}
+{"o":6025.5544373543,"h":6061.3783100664,"l":6013.8077356198,"c":6035.7464922281,"v":235823.7002437995,"t":1707346800}
+{"o":6035.7464922281,"h":6103.4627927855,"l":6027.153920315,"c":6086.9704756758,"v":329117.3905419991,"t":1707350400}
+{"o":6086.9704756758,"h":6117.6490797746,"l":6045.2238031739,"c":6103.911872548,"v":286542.2919226959,"t":1707354000}
+{"o":6103.911872548,"h":6120.4612981166,"l":6073.9824303861,"c":6090.0247222794,"v":199544.8170121526,"t":1707357600}
+{"o":6090.0247222794,"h":6113.3378408039,"l":6065.3749432985,"c":6072.48337487,"v":147052.5725012216,"t":1707361200}
+{"o":6072.48337487,"h":6089.4696596859,"l":6064.4961930443,"c":6073.5217900635,"v":215520.9530708373,"t":1707364800}
+{"o":6073.5217900635,"h":6075.8619229886,"l":6032.3661938783,"c":6043.7488022276,"v":218158.6880178855,"t":1707368400}
+{"o":6043.7488022276,"h":6059.2098528904,"l":6006.7272221837,"c":6012.7213177249,"v":253217.0815479351,"t":1707372000}
+{"o":6012.7213177249,"h":6042.9928877914,"l":6002.5782826766,"c":6018.7898900996,"v":178447.3981742209,"t":1707375600}
+{"o":6018.7898900996,"h":6089.6968030451,"l":6017.4404997092,"c":6087.8437663687,"v":160294.2596372234,"t":1707379200}
+{"o":6087.8437663687,"h":6106.6843388854,"l":6050.7851251379,"c":6073.5748198758,"v":211611.0834746985,"t":1707382800}
+{"o":6073.5748198758,"h":6096.2955463808,"l":6067.4190490031,"c":6082.3915175236,"v":141397.8049596228,"t":1707386400}
+{"o":6082.3915175236,"h":6086.73468474,"l":6028.1406215591,"c":6042.6236021816,"v":175949.7225259965,"t":1707390000}
+{"o":6042.6236021816,"h":6071.5042031835,"l":6029.3771056327,"c":6046.0636774318,"v":173861.0433682789,"t":1707393600}
+{"o":6046.0636774318,"h":6203.5804589435,"l":6042.5818469472,"c":6179.4911616704,"v":359602.2030356168,"t":1707397200}
+{"o":6179.4911616704,"h":6266.2452212697,"l":6168.6737011134,"c":6228.8135873066,"v":491718.4699775809,"t":1707400800}
+{"o":6228.8135873066,"h":6262.8026746835,"l":6211.4917682953,"c":6257.5269274188,"v":312998.0451139336,"t":1707404400}
+{"o":6257.5269274188,"h":6265.0780420318,"l":6100.8577196956,"c":6145.2841880348,"v":316235.793597834,"t":1707408000}
+{"o":6145.2841880348,"h":6174.9749224434,"l":6105.7486073351,"c":6115.097196922,"v":297000.2689609082,"t":1707411600}
+{"o":6115.097196922,"h":6142.8729881816,"l":6086.6916399992,"c":6133.4609991156,"v":234874.1948549506,"t":1707415200}
+{"o":6133.4609991156,"h":6147.9471659916,"l":6097.6435194211,"c":6110.6879590411,"v":209610.6923561073,"t":1707418800}
+{"o":6110.6879590411,"h":6158.948444643,"l":6110.2468425337,"c":6151.4360551521,"v":225047.0281634085,"t":1707422400}
+{"o":6151.4360551521,"h":6173.1845011161,"l":6122.6852921731,"c":6132.7570087709,"v":206549.5145422748,"t":1707426000}
+{"o":6132.7570087709,"h":6148.8449037139,"l":6114.8291604232,"c":6129.9436355855,"v":170760.0849032618,"t":1707429600}
+{"o":6129.9436355855,"h":6163.5541459358,"l":6128.4688001375,"c":6138.8098282031,"v":224294.9949902521,"t":1707433200}
+{"o":6138.8098282031,"h":6196.3019786389,"l":6138.3458830102,"c":6173.1278941715,"v":262454.6214108368,"t":1707436800}
+{"o":6173.1278941715,"h":6212.7776555556,"l":6158.9224927868,"c":6209.9228999341,"v":241115.0575008416,"t":1707440400}
+{"o":6209.9228999341,"h":6314.7110940927,"l":6201.0166046993,"c":6308.5153291628,"v":308346.9055192609,"t":1707444000}
+{"o":6308.5153291628,"h":6318.4656577253,"l":6225.126783158,"c":6228.5447044354,"v":236209.5338718754,"t":1707447600}
+{"o":6228.5447044354,"h":6261.7327651542,"l":6199.935546877,"c":6231.0862187352,"v":192651.34065306,"t":1707451200}
+{"o":6231.0862187352,"h":6275.9247930296,"l":6218.8024059991,"c":6271.5757912735,"v":163996.8846131678,"t":1707454800}
+{"o":6271.5757912735,"h":6275.1171211885,"l":6237.9893533202,"c":6257.7112252276,"v":143428.0681587175,"t":1707458400}
+{"o":6257.7112252276,"h":6314.4777886421,"l":6254.2275269746,"c":6289.6692544248,"v":164573.9514342707,"t":1707462000}
+{"o":6289.6692544248,"h":6343.3179272689,"l":6279.5798815468,"c":6341.2410090487,"v":199507.4525848564,"t":1707465600}
+{"o":6341.2410090487,"h":6352.7727484443,"l":6270.0353199224,"c":6285.4590483908,"v":310948.5098337573,"t":1707469200}
+{"o":6285.4590483908,"h":6309.3104506908,"l":6273.0173606834,"c":6300.6708245957,"v":178949.5783400885,"t":1707472800}
+{"o":6300.6708245957,"h":6332.4024919049,"l":6234.5735606231,"c":6322.5234091309,"v":324550.7848657321,"t":1707476400}
+{"o":6322.5234091309,"h":6384.0973844987,"l":6294.8708815729,"c":6311.455890641,"v":454121.0094849848,"t":1707480000}
+{"o":6311.455890641,"h":6327.271369514,"l":6274.5557070144,"c":6324.7815531313,"v":302285.471085866,"t":1707483600}
+{"o":6324.7815531313,"h":6360.5885563065,"l":6242.850385147,"c":6265.275488576,"v":450966.8051953999,"t":1707487200}
+{"o":6265.275488576,"h":6318.4711245588,"l":6217.8368910427,"c":6307.4684424859,"v":364176.1702164558,"t":1707490800}
+{"o":6307.4684424859,"h":6329.7836718602,"l":6235.152195339,"c":6270.1527654555,"v":384973.2328024591,"t":1707494400}
+{"o":6270.1527654555,"h":6298.4705306338,"l":6254.7826745502,"c":6289.6668984155,"v":264289.7405745501,"t":1707498000}
+{"o":6289.6668984155,"h":6358.2584485647,"l":6280.4935125239,"c":6313.6582609545,"v":325602.4024593006,"t":1707501600}
+{"o":6313.6582609545,"h":6326.1032569796,"l":6266.6196466756,"c":6272.5087623332,"v":279342.6965484209,"t":1707505200}
+{"o":6272.5087623332,"h":6313.8375221141,"l":6267.2234321353,"c":6282.1208835479,"v":217217.2618680355,"t":1707508800}
+{"o":6282.1208835479,"h":6510.4897538159,"l":6277.7709111881,"c":6506.0878012987,"v":355594.8731952437,"t":1707512400}
+{"o":6506.0878012987,"h":6514.8050588813,"l":6415.6520999924,"c":6442.4048419096,"v":342529.2017122663,"t":1707516000}
+{"o":6442.4048419096,"h":6467.3636828668,"l":6374.0896276067,"c":6388.7057409296,"v":296849.077113366,"t":1707519600}
+{"o":6388.7057409296,"h":6459.7767054123,"l":6385.1702499975,"c":6425.891900283,"v":240162.290523571,"t":1707523200}
+{"o":6425.891900283,"h":6514.8853671464,"l":6417.4894968407,"c":6501.3281177467,"v":233416.0329828667,"t":1707526800}
+{"o":6501.3281177467,"h":6559.784386956,"l":6495.6752725761,"c":6527.9577699625,"v":238984.8217937978,"t":1707530400}
+{"o":6527.9577699625,"h":6611.4253446521,"l":6527.9577699625,"c":6609.9412453413,"v":266792.4206260112,"t":1707534000}
+{"o":6609.9412453413,"h":6630.228012453,"l":6561.4747805135,"c":6583.1525248074,"v":230359.1545899513,"t":1707537600}
+{"o":6583.1525248074,"h":6598.0473277854,"l":6562.1908685311,"c":6580.4711702751,"v":155773.6384023697,"t":1707541200}
+{"o":6580.4711702751,"h":6583.6395735125,"l":6501.2392768364,"c":6510.1813603671,"v":177519.8726221079,"t":1707544800}
+{"o":6510.1813603671,"h":6528.3702373707,"l":6493.2706326707,"c":6505.364488369,"v":131013.1001315539,"t":1707548400}
+{"o":6505.364488369,"h":6549.7466109296,"l":6463.8025981163,"c":6463.9580154994,"v":150910.0084626107,"t":1707552000}
+{"o":6463.9580154994,"h":6522.5271740565,"l":6461.9739002723,"c":6510.525464085,"v":197010.3087458715,"t":1707555600}
+{"o":6510.525464085,"h":6515.0985735031,"l":6409.4969878927,"c":6414.4479666787,"v":194929.5710593176,"t":1707559200}
+{"o":6414.4479666787,"h":6474.6866917952,"l":6409.2591741961,"c":6458.3914502459,"v":167510.7056038912,"t":1707562800}
+{"o":6458.3914502459,"h":6463.3546764043,"l":6421.6959847613,"c":6441.1004853078,"v":147390.9799312019,"t":1707566400}
+{"o":6441.1004853078,"h":6455.8064757719,"l":6402.9772070662,"c":6454.0059587617,"v":169183.4214987597,"t":1707570000}
+{"o":6454.0059587617,"h":6491.871327044,"l":6450.6113530962,"c":6466.1308452376,"v":173367.8541124538,"t":1707573600}
+{"o":6466.1308452376,"h":6499.7336800603,"l":6462.73366847,"c":6484.0504043063,"v":175884.5127010279,"t":1707577200}
+{"o":6484.0504043063,"h":6490.3160478562,"l":6449.700464569,"c":6477.0292342494,"v":195292.6740491174,"t":1707580800}
+{"o":6477.0292342494,"h":6491.0992426298,"l":6440.2367639647,"c":6444.3818176421,"v":190791.6890635199,"t":1707584400}
+{"o":6444.3818176421,"h":6538.6730333157,"l":6441.4126005639,"c":6523.8027358408,"v":180238.772969674,"t":1707588000}
+{"o":6523.8027358408,"h":6545.2119690124,"l":6505.0783473895,"c":6522.125253806,"v":169361.5053293172,"t":1707591600}
+{"o":6522.125253806,"h":6593.253799754,"l":6499.8742579756,"c":6527.8812335445,"v":253622.8248799175,"t":1707595200}
+{"o":6527.8812335445,"h":6587.6717551233,"l":6518.3478576966,"c":6562.7844985386,"v":271808.3320401617,"t":1707598800}
+{"o":6562.7844985386,"h":6570.3341718845,"l":6492.167931297,"c":6532.22105849,"v":209871.9575509311,"t":1707602400}
+{"o":6532.22105849,"h":6559.1225401132,"l":6494.8406292443,"c":6511.9677657628,"v":167225.0578058804,"t":1707606000}
+{"o":6511.9677657628,"h":6528.1853836797,"l":6476.4390203283,"c":6502.1959403719,"v":184348.167816677,"t":1707609600}
+{"o":6502.1959403719,"h":6506.0749362925,"l":6444.3892547697,"c":6465.5575117631,"v":197419.6534898124,"t":1707613200}
+{"o":6465.5575117631,"h":6484.5379413149,"l":6439.3869228918,"c":6454.5070708136,"v":152419.1648004731,"t":1707616800}
+{"o":6454.5070708136,"h":6551.5505353224,"l":6453.8097843733,"c":6536.2182132068,"v":175109.1459853468,"t":1707620400}
+{"o":6536.2182132068,"h":6564.4724863241,"l":6512.3103222636,"c":6527.1573238012,"v":154688.286399363,"t":1707624000}
+{"o":6527.1573238012,"h":6538.5982960043,"l":6499.1202203361,"c":6512.6745110451,"v":147827.8447071254,"t":1707627600}
+{"o":6512.6745110451,"h":6535.2777138644,"l":6492.8981698905,"c":6525.8393998254,"v":121456.4316618918,"t":1707631200}
+{"o":6525.8393998254,"h":6555.1354267888,"l":6499.9232961107,"c":6522.2010753886,"v":144559.4859264024,"t":1707634800}
+{"o":6522.2010753886,"h":6538.6566447093,"l":6504.1528973595,"c":6512.9731442756,"v":135404.885961745,"t":1707638400}
+{"o":6512.9731442756,"h":6578.2804033444,"l":6511.7610037077,"c":6569.5200219045,"v":150950.7000564967,"t":1707642000}
+{"o":6569.5200219045,"h":6588.4598698578,"l":6487.0238746489,"c":6530.5509490698,"v":205849.9961315126,"t":1707645600}
+{"o":6530.5509490698,"h":6560.8030100758,"l":6518.4001941442,"c":6554.0208705031,"v":134432.2013957885,"t":1707649200}
+{"o":6554.0208705031,"h":6608.864855954,"l":6545.8497224869,"c":6549.2805070895,"v":215941.3384278429,"t":1707652800}
+{"o":6549.2805070895,"h":6564.6593797163,"l":6517.3862414956,"c":6521.9046587424,"v":165802.6926806445,"t":1707656400}
+{"o":6521.9046587424,"h":6546.1187340219,"l":6494.9047155766,"c":6542.2257426457,"v":190371.4705375732,"t":1707660000}
+{"o":6542.2257426457,"h":6543.8677103494,"l":6495.0413589991,"c":6500.3319292484,"v":189037.022497128,"t":1707663600}
+{"o":6500.3319292484,"h":6507.5755137129,"l":6457.2630966852,"c":6476.7984382139,"v":230387.6595052144,"t":1707667200}
+{"o":6476.7984382139,"h":6516.3186533803,"l":6470.7197488824,"c":6503.2941561794,"v":238711.083561828,"t":1707670800}
+{"o":6503.2941561794,"h":6506.2735856642,"l":6439.4720444008,"c":6473.5288247119,"v":228139.2190347828,"t":1707674400}
+{"o":6473.5288247119,"h":6488.9716078122,"l":6454.6719359864,"c":6464.0008409998,"v":192103.700136133,"t":1707678000}
+{"o":6464.0008409998,"h":6498.4397781911,"l":6407.8811412731,"c":6409.2461911525,"v":269539.9899787031,"t":1707681600}
+{"o":6409.2461911525,"h":6440.9645812272,"l":6405.5367398535,"c":6413.893084294,"v":191716.3930846407,"t":1707685200}
+{"o":6413.893084294,"h":6439.092695507,"l":6407.1460895748,"c":6422.005128595,"v":164085.0387442431,"t":1707688800}
+{"o":6422.005128595,"h":6429.5804496369,"l":6403.7483576591,"c":6418.1092358121,"v":162925.564792737,"t":1707692400}
+{"o":6418.1092358121,"h":6525.1742377483,"l":6413.1538331327,"c":6489.2361355705,"v":232570.9745332803,"t":1707696000}
+{"o":6489.2361355705,"h":6492.9592407503,"l":6430.4199975674,"c":6450.2076431792,"v":194368.2934267515,"t":1707699600}
+{"o":6450.2076431792,"h":6461.8922863977,"l":6263.4557951431,"c":6324.660606444,"v":346747.1811663011,"t":1707703200}
+{"o":6324.660606444,"h":6375.4523923262,"l":6304.9213094304,"c":6346.7005898038,"v":153454.2060095526,"t":1707706800}
+{"o":6346.7005898038,"h":6348.10684841,"l":6303.6801546494,"c":6307.9386626661,"v":161400.4170621539,"t":1707710400}
+{"o":6307.9386626661,"h":6335.120010312,"l":6293.4086901126,"c":6301.2429028779,"v":182813.5660905588,"t":1707714000}
+{"o":6301.2429028779,"h":6321.6011122101,"l":6251.6483037064,"c":6293.375357094,"v":183195.7661630193,"t":1707717600}
+{"o":6293.375357094,"h":6352.8208529039,"l":6293.3618656896,"c":6325.6990781165,"v":153289.0372845801,"t":1707721200}
+{"o":6325.6990781165,"h":6349.8866169132,"l":6299.0791502925,"c":6314.267359831,"v":140393.9936458068,"t":1707724800}
+{"o":6314.267359831,"h":6319.6030712077,"l":6246.0449229469,"c":6255.7324363866,"v":213237.1917386305,"t":1707728400}
+{"o":6255.7324363866,"h":6282.8991405504,"l":6227.5455110805,"c":6241.4412303681,"v":226327.0001383994,"t":1707732000}
+{"o":6241.4412303681,"h":6248.613240073,"l":6180.3799642623,"c":6220.987369876,"v":229052.4213433818,"t":1707735600}
+{"o":6220.987369876,"h":6254.5707741786,"l":6196.7928651444,"c":6240.4781182668,"v":194608.8863052232,"t":1707739200}
+{"o":6240.4781182668,"h":6251.8602201307,"l":6218.5599444636,"c":6239.7351120932,"v":156211.0477574106,"t":1707742800}
+{"o":6239.7351120932,"h":6373.8882853618,"l":6237.2006124926,"c":6368.7238143787,"v":274093.6238714193,"t":1707746400}
+{"o":6368.7238143787,"h":6510.4728019733,"l":6340.8647915404,"c":6502.9114456459,"v":577730.8518807861,"t":1707750000}
+{"o":6502.9114456459,"h":6521.6944898976,"l":6429.1712894725,"c":6493.4464094258,"v":451702.0976698094,"t":1707753600}
+{"o":6493.4464094258,"h":6614.7685401867,"l":6483.5157775486,"c":6557.1970847239,"v":583647.1987239617,"t":1707757200}
+{"o":6557.1970847239,"h":6606.9265510222,"l":6546.235693264,"c":6550.5371971011,"v":443988.8995022909,"t":1707760800}
+{"o":6550.5371971011,"h":6639.8719973638,"l":6533.5529525932,"c":6556.8503832417,"v":430880.1033341449,"t":1707764400}
+{"o":6556.8503832417,"h":6625.1302185663,"l":6553.9825497598,"c":6622.7802710993,"v":320579.9409668423,"t":1707768000}
+{"o":6622.7802710993,"h":6674.7103832916,"l":6574.5697307065,"c":6585.8193292379,"v":433740.8294885015,"t":1707771600}
+{"o":6585.8193292379,"h":6665.453997107,"l":6584.185049044,"c":6664.713799299,"v":269200.0455683631,"t":1707775200}
+{"o":6664.713799299,"h":6702.5023722856,"l":6630.0757492089,"c":6672.1075249944,"v":224112.9909653728,"t":1707778800}
+{"o":6672.1075249944,"h":6866.2737412242,"l":6672.1075249944,"c":6810.5457595883,"v":426366.9797403433,"t":1707782400}
+{"o":6810.5457595883,"h":6836.8877157656,"l":6778.6104018812,"c":6825.2519555582,"v":346048.2954790335,"t":1707786000}
+{"o":6825.2519555582,"h":6835.1572720844,"l":6755.876151023,"c":6780.4476760137,"v":237783.2366937407,"t":1707789600}
+{"o":6780.4476760137,"h":6809.0682307633,"l":6738.1848487274,"c":6749.8624075966,"v":201462.3639810075,"t":1707793200}
+{"o":6749.8624075966,"h":6822.9960757152,"l":6748.9824696792,"c":6800.14756506,"v":196954.594378439,"t":1707796800}
+{"o":6800.14756506,"h":6816.5274303194,"l":6786.3956320924,"c":6814.8693123001,"v":159700.4468105576,"t":1707800400}
+{"o":6814.8693123001,"h":6843.5426377025,"l":6786.4552226577,"c":6795.2176783572,"v":181073.0365009807,"t":1707804000}
+{"o":6795.2176783572,"h":6830.7232360705,"l":6778.0474987136,"c":6808.6338827701,"v":221819.5496640018,"t":1707807600}
+{"o":6808.6338827701,"h":6871.0025882819,"l":6795.9833486562,"c":6843.4690399124,"v":165169.4323859489,"t":1707811200}
+{"o":6843.4690399124,"h":6853.3377758585,"l":6806.1991220595,"c":6849.7472299143,"v":154951.2207902336,"t":1707814800}
+{"o":6849.7472299143,"h":6849.7997019628,"l":6767.0025450236,"c":6776.8941639948,"v":110318.1010358989,"t":1707818400}
+{"o":6776.8941639948,"h":6814.8379002563,"l":6738.6683282234,"c":6814.8379002563,"v":200302.1674580252,"t":1707822000}
+{"o":6814.8379002563,"h":6818.2479133413,"l":6765.0612371498,"c":6780.932859771,"v":202411.2962763457,"t":1707825600}
+{"o":6780.932859771,"h":6803.1878513405,"l":6634.3088950528,"c":6696.016984594,"v":415943.039502273,"t":1707829200}
+{"o":6696.016984594,"h":6723.281140447,"l":6527.2621777496,"c":6561.3374704081,"v":632932.2135064534,"t":1707832800}
+{"o":6561.3374704081,"h":6631.1200078731,"l":6514.0869634015,"c":6588.3976276197,"v":330844.3170662347,"t":1707836400}
+{"o":6588.3976276197,"h":6605.7859265729,"l":6475.2683252586,"c":6479.9337025147,"v":260327.1640649872,"t":1707840000}
+{"o":6479.9337025147,"h":6588.7322488369,"l":6470.447624899,"c":6583.7418515696,"v":285765.5923446594,"t":1707843600}
+{"o":6583.7418515696,"h":6688.8423860869,"l":6577.2498482192,"c":6654.293728116,"v":265741.0558597274,"t":1707847200}
+{"o":6654.293728116,"h":6709.593751457,"l":6625.3128434693,"c":6662.8412390838,"v":339500.7098697991,"t":1707850800}
+{"o":6662.8412390838,"h":6743.6756264334,"l":6660.8028146153,"c":6723.7897145428,"v":252742.9698436889,"t":1707854400}
+{"o":6723.7897145428,"h":6798.0897679439,"l":6706.0647591952,"c":6750.569466811,"v":279385.1336969837,"t":1707858000}
+{"o":6750.569466811,"h":6774.2555605302,"l":6684.731383028,"c":6695.9833337607,"v":214792.3429491601,"t":1707861600}
+{"o":6695.9833337607,"h":6731.4282708837,"l":6668.5387629193,"c":6719.9050976553,"v":178029.2831071266,"t":1707865200}
+{"o":6719.9050976553,"h":6723.9527711447,"l":6614.156021123,"c":6644.3035497232,"v":203256.7018128961,"t":1707868800}
+{"o":6644.3035497232,"h":6682.513040033,"l":6613.4156601293,"c":6645.5425371008,"v":188450.2608782237,"t":1707872400}
+{"o":6645.5425371008,"h":6665.5018110267,"l":6617.5233491066,"c":6645.5562911278,"v":171650.3104932106,"t":1707876000}
+{"o":6645.5562911278,"h":6704.7048868812,"l":6639.4406013103,"c":6683.8572732952,"v":159981.2201269259,"t":1707879600}
+{"o":6683.8572732952,"h":6698.8156779741,"l":6645.261617742,"c":6666.5391125454,"v":183594.8240048591,"t":1707883200}
+{"o":6666.5391125454,"h":6764.4659645319,"l":6663.7949185862,"c":6745.7296284813,"v":201829.7521078002,"t":1707886800}
+{"o":6745.7296284813,"h":6748.2150453484,"l":6712.9812421513,"c":6721.9099065018,"v":145143.9541383839,"t":1707890400}
+{"o":6721.9099065018,"h":6769.1218185718,"l":6720.3886448146,"c":6754.2651258072,"v":128808.0972111997,"t":1707894000}
+{"o":6754.2651258072,"h":6853.9014253282,"l":6730.7500961584,"c":6852.108372161,"v":181692.4431003505,"t":1707897600}
+{"o":6852.108372161,"h":6949.1255742574,"l":6837.0254781146,"c":6932.0649931826,"v":407613.3921653259,"t":1707901200}
+{"o":6932.0649931826,"h":6940.0082646147,"l":6868.0105773216,"c":6892.3152336937,"v":233480.792845447,"t":1707904800}
+{"o":6892.3152336937,"h":6924.7352207678,"l":6835.2004417546,"c":6908.2777432587,"v":212982.4019990373,"t":1707908400}
+{"o":6908.2777432587,"h":6935.1384616989,"l":6873.0358917971,"c":6894.2247581757,"v":231781.2588333989,"t":1707912000}
+{"o":6894.2247581757,"h":7051.2582484436,"l":6891.6238258526,"c":7047.2721337903,"v":363724.806592491,"t":1707915600}
+{"o":7047.2721337903,"h":7084.6700380645,"l":7005.5304635754,"c":7043.9238854976,"v":369612.3228563353,"t":1707919200}
+{"o":7043.9238854976,"h":7051.6194697726,"l":6929.6876112598,"c":6984.667402845,"v":371737.0131925981,"t":1707922800}
+{"o":6984.667402845,"h":6989.9988136423,"l":6911.9917250093,"c":6941.3862787796,"v":299815.4826851818,"t":1707926400}
+{"o":6941.3862787796,"h":6972.0374080459,"l":6898.4798752016,"c":6920.2832097647,"v":250981.5690665787,"t":1707930000}
+{"o":6920.2832097647,"h":6929.0747802245,"l":6873.2077564674,"c":6908.0822250121,"v":229017.9865934095,"t":1707933600}
+{"o":6908.0822250121,"h":6961.4825064465,"l":6884.8450496937,"c":6937.612128754,"v":252928.5154282481,"t":1707937200}
+{"o":6937.612128754,"h":6976.1230497984,"l":6928.2311667371,"c":6950.2558960436,"v":234621.0546714463,"t":1707940800}
+{"o":6950.2558960436,"h":6996.6550200275,"l":6901.0097452665,"c":6987.8975060501,"v":255569.9189577014,"t":1707944400}
+{"o":6987.8975060501,"h":7007.0810405616,"l":6960.9902290845,"c":7001.4536577827,"v":234385.9242137929,"t":1707948000}
+{"o":7001.4536577827,"h":7011.9585697491,"l":6974.547363515,"c":6988.3275417696,"v":229885.9067393694,"t":1707951600}
+{"o":6988.3275417696,"h":7071.5622926464,"l":6915.9132884755,"c":7048.8922587213,"v":355043.8621262769,"t":1707955200}
+{"o":7048.8922587213,"h":7052.8300869317,"l":6929.1201918181,"c":6963.3249591414,"v":308950.2142937471,"t":1707958800}
+{"o":6963.3249591414,"h":7007.5015656189,"l":6953.5198211915,"c":6972.8626684621,"v":222814.6198888593,"t":1707962400}
+{"o":6972.8626684621,"h":7029.9013302242,"l":6971.0513202094,"c":7008.1301895121,"v":215073.9458574557,"t":1707966000}
+{"o":7008.1301895121,"h":7008.1301895121,"l":6936.8815935002,"c":6949.9214000343,"v":198384.2645697694,"t":1707969600}
+{"o":6949.9214000343,"h":6961.7491006365,"l":6877.2843605998,"c":6896.4689545073,"v":211692.8141712567,"t":1707973200}
+{"o":6896.4689545073,"h":6914.4394164912,"l":6857.8513926962,"c":6875.2530233651,"v":185926.7187121476,"t":1707976800}
+{"o":6875.2530233651,"h":6919.343365926,"l":6863.5728580335,"c":6874.468664669,"v":184976.4286657579,"t":1707980400}
+{"o":6874.468664669,"h":6910.6812824759,"l":6856.7751523583,"c":6905.6493208451,"v":201741.1733336744,"t":1707984000}
+{"o":6905.6493208451,"h":6954.1077851083,"l":6894.5417472548,"c":6951.2624710234,"v":182272.754081583,"t":1707987600}
+{"o":6951.2624710234,"h":6997.9147509943,"l":6943.9029799268,"c":6973.6503644973,"v":196855.1195256496,"t":1707991200}
+{"o":6973.6503644973,"h":6983.6877079698,"l":6911.3358000999,"c":6934.6684904241,"v":209392.4151518751,"t":1707994800}
+{"o":6934.6684904241,"h":6971.5999125497,"l":6881.2400382304,"c":6931.166350331,"v":255186.9974055581,"t":1707998400}
+{"o":6931.166350331,"h":6951.1056605905,"l":6887.9669613885,"c":6933.7598293043,"v":227396.1955698806,"t":1708002000}
+{"o":6933.7598293043,"h":7004.2183104876,"l":6904.1102776885,"c":6980.4469347852,"v":302676.2532441386,"t":1708005600}
+{"o":6980.4469347852,"h":6996.3038590934,"l":6758.0162357798,"c":6811.3770969846,"v":598986.4644903581,"t":1708009200}
+{"o":6811.3770969846,"h":6871.50515223,"l":6745.3942541992,"c":6820.1532118874,"v":447127.5751151008,"t":1708012800}
+{"o":6820.1532118874,"h":6836.282105689,"l":6766.499738927,"c":6770.5752199848,"v":862811.2966784284,"t":1708016400}
+{"o":6770.5752199848,"h":6813.5226507266,"l":6757.6091770169,"c":6786.4281448443,"v":285601.2578031134,"t":1708020000}
+{"o":6786.4281448443,"h":6834.7399969589,"l":6762.0968717514,"c":6815.1181949319,"v":294026.2312234592,"t":1708023600}
+{"o":6815.1181949319,"h":6835.5093827701,"l":6755.3410061446,"c":6760.3837980739,"v":265726.2965383358,"t":1708027200}
+{"o":6760.3837980739,"h":6796.9970958742,"l":6682.3942808196,"c":6693.8758218558,"v":332701.5345909963,"t":1708030800}
+{"o":6693.8758218558,"h":6755.8230109647,"l":6666.0397088289,"c":6694.0025123404,"v":340085.3072014087,"t":1708034400}
+{"o":6694.0025123404,"h":6795.0202087865,"l":6683.7567335923,"c":6784.7403111229,"v":216951.4305484102,"t":1708038000}
+{"o":6784.7403111229,"h":6795.6773699476,"l":6708.8750249897,"c":6770.7038669814,"v":251066.1509493861,"t":1708041600}
+{"o":6770.7038669814,"h":6785.8207540457,"l":6722.9784305715,"c":6779.7511475635,"v":226426.5366587288,"t":1708045200}
+{"o":6779.7511475635,"h":6820.3707754435,"l":6753.0441091751,"c":6814.597296617,"v":196570.3252256716,"t":1708048800}
+{"o":6814.597296617,"h":6827.957269806,"l":6779.7422115631,"c":6804.669073552,"v":167565.753201657,"t":1708052400}
+{"o":6804.669073552,"h":6811.2377560857,"l":6760.282539144,"c":6769.1219492739,"v":160103.8068747465,"t":1708056000}
+{"o":6769.1219492739,"h":6773.6326708791,"l":6745.0983105995,"c":6756.7248682663,"v":150720.5099680359,"t":1708059600}
+{"o":6756.7248682663,"h":6772.9065129818,"l":6715.1003421326,"c":6724.0719191526,"v":169580.7762955524,"t":1708063200}
+{"o":6724.0719191526,"h":6735.7104473915,"l":6654.9862178373,"c":6658.9978881558,"v":381416.082544613,"t":1708066800}
+{"o":6658.9978881558,"h":6697.4607609248,"l":6624.2859163977,"c":6637.9696695639,"v":276403.74411436,"t":1708070400}
+{"o":6637.9696695639,"h":6660.7723859109,"l":6577.8003374846,"c":6645.1165135197,"v":254131.3224905118,"t":1708074000}
+{"o":6645.1165135197,"h":6717.5616618691,"l":6621.3898275973,"c":6712.5130343163,"v":191763.8762497411,"t":1708077600}
+{"o":6712.5130343163,"h":6729.062593049,"l":6683.1451145525,"c":6697.0673445041,"v":143955.1326448648,"t":1708081200}
+{"o":6697.0673445041,"h":6760.1915254897,"l":6673.0506227647,"c":6752.3359994078,"v":170830.9101970075,"t":1708084800}
+{"o":6752.3359994078,"h":6756.4634611706,"l":6674.3658901894,"c":6708.2908391928,"v":258668.7498670271,"t":1708088400}
+{"o":6708.2908391928,"h":6720.0768890764,"l":6521.7212876696,"c":6555.9066718933,"v":446511.4900138643,"t":1708092000}
+{"o":6555.9066718933,"h":6556.4659847252,"l":6452.5265403446,"c":6550.7236121989,"v":461656.2953059889,"t":1708095600}
+{"o":6550.7236121989,"h":6593.9739811367,"l":6503.1382943321,"c":6528.7241062617,"v":308427.527545493,"t":1708099200}
+{"o":6528.7241062617,"h":6537.3519673098,"l":6494.4391414768,"c":6506.2696520479,"v":284730.7190338145,"t":1708102800}
+{"o":6506.2696520479,"h":6534.6322217852,"l":6459.3113612806,"c":6524.6276371506,"v":320780.9864307086,"t":1708106400}
+{"o":6524.6276371506,"h":6552.9076011454,"l":6473.1383805612,"c":6492.295134247,"v":228970.777492157,"t":1708110000}
+{"o":6492.295134247,"h":6539.8696263778,"l":6475.2349159882,"c":6539.8436545712,"v":223001.1841443331,"t":1708113600}
+{"o":6539.8436545712,"h":6559.8481311075,"l":6505.4125929225,"c":6543.7470145118,"v":210471.7642959941,"t":1708117200}
+{"o":6543.7470145118,"h":6559.6339631447,"l":6518.3759329934,"c":6555.2891174386,"v":164986.6715009354,"t":1708120800}
+{"o":6555.2891174386,"h":6614.4617989309,"l":6548.5569172269,"c":6593.1842928683,"v":250163.7250313257,"t":1708124400}
+{"o":6593.1842928683,"h":6635.833564192,"l":6579.1534055252,"c":6605.0606802899,"v":170000.732381908,"t":1708128000}
+{"o":6605.0606802899,"h":6620.1398768869,"l":6526.9522837059,"c":6557.4007530695,"v":171597.5676386596,"t":1708131600}
+{"o":6557.4007530695,"h":6569.453792453,"l":6526.6484845546,"c":6555.0054526501,"v":196144.0561264298,"t":1708135200}
+{"o":6555.0054526501,"h":6578.0318292232,"l":6519.8768913571,"c":6563.1859100717,"v":135244.3242356524,"t":1708138800}
+{"o":6563.1859100717,"h":6568.2159832854,"l":6528.3592723892,"c":6532.1470221737,"v":136440.8429022341,"t":1708142400}
+{"o":6532.1470221737,"h":6539.2691285619,"l":6490.1871811567,"c":6538.5264783861,"v":175147.8617186646,"t":1708146000}
+{"o":6538.5264783861,"h":6559.0998600876,"l":6530.5293908739,"c":6546.0738851211,"v":137164.7475535009,"t":1708149600}
+{"o":6546.0738851211,"h":6594.537345632,"l":6541.2917812881,"c":6588.4498539083,"v":126329.5395213119,"t":1708153200}
+{"o":6588.4498539083,"h":6617.4360304592,"l":6517.8181745932,"c":6530.9660507173,"v":185190.6032069376,"t":1708156800}
+{"o":6530.9660507173,"h":6542.1570271626,"l":6483.5176461023,"c":6493.9666295751,"v":157115.6090817016,"t":1708160400}
+{"o":6493.9666295751,"h":6526.9220712097,"l":6474.6021498227,"c":6525.0924945616,"v":171240.5319594568,"t":1708164000}
+{"o":6525.0924945616,"h":6553.8674315802,"l":6518.9559236914,"c":6533.9333268737,"v":133149.5327928575,"t":1708167600}
+{"o":6533.9333268737,"h":6542.550836251,"l":6509.2693653081,"c":6510.9094517312,"v":133927.0736131129,"t":1708171200}
+{"o":6510.9094517312,"h":6510.9492171018,"l":6376.5446154251,"c":6386.7827005435,"v":367035.608479324,"t":1708174800}
+{"o":6386.7827005435,"h":6405.8700224093,"l":6313.1955994837,"c":6388.8932814542,"v":415677.4881087266,"t":1708178400}
+{"o":6388.8932814542,"h":6425.9099023842,"l":6353.5901144282,"c":6404.7913101826,"v":240417.6995176751,"t":1708182000}
+{"o":6404.7913101826,"h":6412.8399554715,"l":6360.2966812207,"c":6390.4764662804,"v":176627.2656305812,"t":1708185600}
+{"o":6390.4764662804,"h":6440.8058266777,"l":6387.8408389329,"c":6431.9958645936,"v":243692.6552297321,"t":1708189200}
+{"o":6431.9958645936,"h":6434.3872700743,"l":6406.8042979446,"c":6419.9048259608,"v":151537.4403072387,"t":1708192800}
+{"o":6419.9048259608,"h":6453.4300031869,"l":6408.6093271016,"c":6450.474659555,"v":158696.6896180239,"t":1708196400}
+{"o":6450.474659555,"h":6479.8234670082,"l":6436.7098611964,"c":6473.4318421376,"v":161629.6163824727,"t":1708200000}
+{"o":6473.4318421376,"h":6548.2466178714,"l":6451.9603437334,"c":6526.6086152533,"v":201429.9604937776,"t":1708203600}
+{"o":6526.6086152533,"h":6547.0379764726,"l":6514.6666312962,"c":6524.9565822469,"v":164081.6797637751,"t":1708207200}
+{"o":6524.9565822469,"h":6527.8837624331,"l":6499.5854080814,"c":6504.8641268035,"v":123503.2750198547,"t":1708210800}
+{"o":6504.8641268035,"h":6553.0687649641,"l":6490.9045276187,"c":6520.0522604533,"v":293320.0886355736,"t":1708214400}
+{"o":6520.0522604533,"h":6547.857165843,"l":6455.0113393165,"c":6468.1192289679,"v":161382.287654429,"t":1708218000}
+{"o":6468.1192289679,"h":6483.9134932058,"l":6421.8457365287,"c":6433.4173465448,"v":194477.3044700121,"t":1708221600}
+{"o":6433.4173465448,"h":6478.329514201,"l":6428.1403899939,"c":6473.9361931269,"v":151267.5434976493,"t":1708225200}
+{"o":6473.9361931269,"h":6519.3971410943,"l":6472.4340231109,"c":6509.2065290593,"v":165183.7765407788,"t":1708228800}
+{"o":6509.2065290593,"h":6549.420625324,"l":6505.4482971144,"c":6539.536575962,"v":147827.3825671864,"t":1708232400}
+{"o":6539.536575962,"h":6544.8073307056,"l":6457.191288519,"c":6484.6331967881,"v":150543.5227081439,"t":1708236000}
+{"o":6484.6331967881,"h":6546.2675479563,"l":6469.8062964379,"c":6523.3636718675,"v":153689.8421622009,"t":1708239600}
+{"o":6523.3636718675,"h":6534.5165727185,"l":6501.1075631653,"c":6528.7048397375,"v":117049.0765955838,"t":1708243200}
+{"o":6528.7048397375,"h":6625.9229468508,"l":6526.7498170262,"c":6621.9185442341,"v":194197.6329224814,"t":1708246800}
+{"o":6621.9185442341,"h":6753.3429617505,"l":6619.3195135466,"c":6656.5141630999,"v":331539.6513790801,"t":1708250400}
+{"o":6656.5141630999,"h":6700.0501081258,"l":6633.3689590747,"c":6677.8814515754,"v":147969.2385363639,"t":1708254000}
+{"o":6677.8814515754,"h":6693.9420487702,"l":6610.9924768245,"c":6617.7314704478,"v":168307.6986711358,"t":1708257600}
+{"o":6617.7314704478,"h":6653.1979676973,"l":6616.1766455092,"c":6642.9475626268,"v":168380.3621890369,"t":1708261200}
+{"o":6642.9475626268,"h":6717.0589196514,"l":6642.8329351637,"c":6696.1768962853,"v":210257.9258673961,"t":1708264800}
+{"o":6696.1768962853,"h":6712.465003295,"l":6677.2048069823,"c":6707.4181297753,"v":216325.0010709511,"t":1708268400}
+{"o":6707.4181297753,"h":6759.5021810661,"l":6671.6823652927,"c":6727.5298152964,"v":288967.9157858267,"t":1708272000}
+{"o":6727.5298152964,"h":6812.5264118769,"l":6726.5971275685,"c":6765.2485314221,"v":320187.9865119433,"t":1708275600}
+{"o":6765.2485314221,"h":6785.2676732153,"l":6727.4954965516,"c":6776.2238885979,"v":213393.3383472781,"t":1708279200}
+{"o":6776.2238885979,"h":6783.7706980937,"l":6719.8484489529,"c":6734.4550561494,"v":209193.8394885375,"t":1708282800}
+{"o":6734.4550561494,"h":6759.3590958417,"l":6682.9278805161,"c":6715.2843986769,"v":205060.9574170759,"t":1708286400}
+{"o":6715.2843986769,"h":6771.7379971157,"l":6713.7067867279,"c":6749.5921998218,"v":186563.8035661403,"t":1708290000}
+{"o":6749.5921998218,"h":6784.6452304822,"l":6709.5605145066,"c":6735.6185915774,"v":248196.2607729377,"t":1708293600}
+{"o":6735.6185915774,"h":6758.4840538413,"l":6689.4709619203,"c":6703.0357884148,"v":201931.7198449668,"t":1708297200}
+{"o":6703.0357884148,"h":6741.374482867,"l":6691.4881168286,"c":6709.3747303428,"v":223960.7980698711,"t":1708300800}
+{"o":6709.3747303428,"h":6710.7010072615,"l":6670.9469541327,"c":6701.1462657205,"v":242280.7002390974,"t":1708304400}
+{"o":6701.1462657205,"h":6714.0902090358,"l":6662.2232608968,"c":6693.6831624543,"v":215877.5034252408,"t":1708308000}
+{"o":6693.6831624543,"h":6700.7365284463,"l":6642.3655679611,"c":6669.0176307858,"v":194978.1766094565,"t":1708311600}
+{"o":6669.0176307858,"h":6701.052002214,"l":6651.4750501085,"c":6686.7443892097,"v":178190.2472534077,"t":1708315200}
+{"o":6686.7443892097,"h":6689.227342636,"l":6638.6161842808,"c":6676.1837270387,"v":176258.0898237225,"t":1708318800}
+{"o":6676.1837270387,"h":6750.4828523323,"l":6672.3529831693,"c":6714.3296333119,"v":249521.2755886441,"t":1708322400}
+{"o":6714.3296333119,"h":6785.2993976225,"l":6702.3989159416,"c":6763.3657493034,"v":170674.8955464405,"t":1708326000}
+{"o":6763.3657493034,"h":6769.4465468538,"l":6665.2899593906,"c":6671.0178333446,"v":220655.1736421426,"t":1708329600}
+{"o":6671.0178333446,"h":6716.1033998827,"l":6670.3618353803,"c":6679.3646799425,"v":165954.6499409663,"t":1708333200}
+{"o":6679.3646799425,"h":6700.6367327183,"l":6623.0874580658,"c":6684.7515058201,"v":204789.0967743145,"t":1708336800}
+{"o":6684.7515058201,"h":6744.013174425,"l":6680.8249447591,"c":6730.4216471072,"v":164244.5316866687,"t":1708340400}
+{"o":6730.4216471072,"h":6734.0094293468,"l":6681.4873805555,"c":6682.4791930493,"v":181564.5542062366,"t":1708344000}
+{"o":6682.4791930493,"h":6849.856814026,"l":6674.0794353619,"c":6748.2540448497,"v":458373.2464516456,"t":1708347600}
+{"o":6748.2540448497,"h":6767.0225441152,"l":6703.1009764456,"c":6759.5937314726,"v":291691.3765924367,"t":1708351200}
+{"o":6759.5937314726,"h":6859.7391943268,"l":6752.3752549141,"c":6789.3595134336,"v":346897.9011129418,"t":1708354800}
+{"o":6789.3595134336,"h":6816.1033078979,"l":6709.9131294529,"c":6727.4311085712,"v":293314.9629987158,"t":1708358400}
+{"o":6727.4311085712,"h":6785.7065941144,"l":6709.4620086541,"c":6718.241614741,"v":287529.2026484085,"t":1708362000}
+{"o":6718.241614741,"h":6732.5638943721,"l":6681.0704267,"c":6686.6816504938,"v":193671.3938799533,"t":1708365600}
+{"o":6686.6816504938,"h":6704.7424198513,"l":6658.1158282538,"c":6684.7641681867,"v":170331.8872321271,"t":1708369200}
+{"o":6684.7641681867,"h":6715.5668757187,"l":6663.4052264454,"c":6694.0643736977,"v":181240.7760976932,"t":1708372800}
+{"o":6694.0643736977,"h":6739.683909698,"l":6689.0498022389,"c":6734.6616803887,"v":177674.4748602793,"t":1708376400}
+{"o":6734.6616803887,"h":6749.4298606984,"l":6681.2996270683,"c":6693.674126878,"v":210624.304938192,"t":1708380000}
+{"o":6693.674126878,"h":6705.5234262242,"l":6635.7627355466,"c":6661.1922103685,"v":167795.877742441,"t":1708383600}
+{"o":6661.1922103685,"h":6695.6044737498,"l":6608.8177170812,"c":6612.4995817349,"v":250920.6020717403,"t":1708387200}
+{"o":6612.4995817349,"h":6633.1809872348,"l":6518.976870937,"c":6554.0473263522,"v":319804.69927128,"t":1708390800}
+{"o":6554.0473263522,"h":6590.8785270119,"l":6545.1951233267,"c":6582.1448202327,"v":179820.5531462808,"t":1708394400}
+{"o":6582.1448202327,"h":6591.5430252367,"l":6535.6660635446,"c":6538.8769830071,"v":254611.5079290002,"t":1708398000}
+{"o":6538.8769830071,"h":6592.4339501533,"l":6512.3696123016,"c":6591.2269885681,"v":170821.7942681311,"t":1708401600}
+{"o":6591.2269885681,"h":6618.3273842946,"l":6584.7532285084,"c":6613.8675726089,"v":146538.9874992307,"t":1708405200}
+{"o":6613.8675726089,"h":6629.9595915148,"l":6597.2748914064,"c":6615.0152755407,"v":159428.7856782772,"t":1708408800}
+{"o":6615.0152755407,"h":6617.8370294637,"l":6521.3340483592,"c":6532.8620950201,"v":192451.0543695457,"t":1708412400}
+{"o":6532.8620950201,"h":6541.6628336845,"l":6415.6735145037,"c":6524.9466865637,"v":192131.6705741267,"t":1708416000}
+{"o":6524.9466865637,"h":6536.1812052477,"l":6447.4706730252,"c":6509.0066085887,"v":216401.9566658125,"t":1708419600}
+{"o":6509.0066085887,"h":6571.3520594071,"l":6501.7910426407,"c":6568.2272960236,"v":159664.0744007459,"t":1708423200}
+{"o":6568.2272960236,"h":6614.0901559679,"l":6548.5890510998,"c":6591.590951319,"v":175634.7989293399,"t":1708426800}
+{"o":6591.590951319,"h":6610.5618638559,"l":6514.7062365588,"c":6516.2261587981,"v":193650.1977959603,"t":1708430400}
+{"o":6516.2261587981,"h":6611.1471240254,"l":6500.7019492709,"c":6604.3236214089,"v":302425.7868095743,"t":1708434000}
+{"o":6604.3236214089,"h":6608.9285134188,"l":6353.0764084445,"c":6434.016105361,"v":642691.935273968,"t":1708437600}
+{"o":6434.016105361,"h":6440.0156840585,"l":6247.696806368,"c":6363.3096446979,"v":668910.1595912236,"t":1708441200}
+{"o":6363.3096446979,"h":6424.9243078304,"l":6312.772866841,"c":6328.3197181411,"v":375363.2193373805,"t":1708444800}
+{"o":6328.3197181411,"h":6344.433042206,"l":6260.6369490806,"c":6298.085313511,"v":379440.4581225974,"t":1708448400}
+{"o":6298.085313511,"h":6368.8267343568,"l":6279.9529130978,"c":6343.8341276784,"v":237991.5655697228,"t":1708452000}
+{"o":6343.8341276784,"h":6410.8105632064,"l":6322.8373250609,"c":6408.6187865388,"v":256192.8427332013,"t":1708455600}
+{"o":6408.6187865388,"h":6424.3312183744,"l":6372.8073866192,"c":6422.8199667525,"v":230701.4642415063,"t":1708459200}
+{"o":6422.8199667525,"h":6440.4118523054,"l":6400.4828186243,"c":6417.2449909595,"v":180138.4187370546,"t":1708462800}
+{"o":6417.2449909595,"h":6512.3549759427,"l":6415.9474734089,"c":6501.1656012101,"v":228197.2395782611,"t":1708466400}
+{"o":6501.1656012101,"h":6550.5770498473,"l":6466.9268900735,"c":6468.8724408155,"v":195930.2986183431,"t":1708470000}
+{"o":6468.8724408155,"h":6473.6806623744,"l":6403.0308849133,"c":6415.916732488,"v":168491.0704675903,"t":1708473600}
+{"o":6415.916732488,"h":6464.3446616089,"l":6389.1058622608,"c":6396.7657533307,"v":235324.4672670471,"t":1708477200}
+{"o":6396.7657533307,"h":6408.9084653052,"l":6355.4132262011,"c":6374.702736617,"v":217554.309591673,"t":1708480800}
+{"o":6374.702736617,"h":6401.4249013579,"l":6359.5843902242,"c":6366.544936991,"v":171445.9760253383,"t":1708484400}
+{"o":6366.544936991,"h":6390.8092617787,"l":6336.5422619292,"c":6352.2255883434,"v":145118.9399135033,"t":1708488000}
+{"o":6352.2255883434,"h":6386.2932139608,"l":6337.3908200547,"c":6353.2335606397,"v":131375.5215944763,"t":1708491600}
+{"o":6353.2335606397,"h":6381.6213740163,"l":6289.0962903522,"c":6314.0976982096,"v":203750.5748010629,"t":1708495200}
+{"o":6314.0976982096,"h":6314.8739705399,"l":6238.3565520906,"c":6260.9507880976,"v":227287.8638199923,"t":1708498800}
+{"o":6260.9507880976,"h":6305.0408006114,"l":6251.1654269651,"c":6278.1750062387,"v":212539.7538874119,"t":1708502400}
+{"o":6278.1750062387,"h":6284.2931911843,"l":6139.85826272,"c":6156.3440069055,"v":317657.1353462069,"t":1708506000}
+{"o":6156.3440069055,"h":6200.0123834818,"l":6112.2723442007,"c":6180.3961487718,"v":292266.4298395853,"t":1708509600}
+{"o":6180.3961487718,"h":6203.2047042484,"l":6109.8664259518,"c":6134.9065328475,"v":199855.6467068885,"t":1708513200}
+{"o":6134.9065328475,"h":6208.3383920209,"l":6081.5255982275,"c":6192.8623278653,"v":340504.7660286364,"t":1708516800}
+{"o":6192.8623278653,"h":6230.3849736826,"l":6130.7898796668,"c":6161.1405440136,"v":249735.2208644535,"t":1708520400}
+{"o":6161.1405440136,"h":6164.4184258831,"l":6033.5993958249,"c":6079.8895481841,"v":397675.7447628126,"t":1708524000}
+{"o":6079.8895481841,"h":6209.4562818289,"l":6058.4054896897,"c":6200.2183240518,"v":325673.0159343675,"t":1708527600}
+{"o":6200.2183240518,"h":6239.9234694568,"l":6147.6168753486,"c":6208.5924271102,"v":292988.4867585582,"t":1708531200}
+{"o":6208.5924271102,"h":6222.926962251,"l":6090.1549156476,"c":6094.7236081234,"v":302394.6521143846,"t":1708534800}
+{"o":6094.7236081234,"h":6098.8895102344,"l":5968.7084086966,"c":6038.7202968257,"v":394202.6055655577,"t":1708538400}
+{"o":6038.7202968257,"h":6097.160467991,"l":6014.6337333719,"c":6091.9734952361,"v":237264.3700265645,"t":1708542000}
+{"o":6091.9734952361,"h":6101.5387866481,"l":6055.2862566565,"c":6067.7298250119,"v":183676.1981451185,"t":1708545600}
+{"o":6067.7298250119,"h":6249.7260151783,"l":6058.0832932424,"c":6247.657865081,"v":390502.4118727301,"t":1708549200}
+{"o":6247.657865081,"h":6285.4029301851,"l":6215.4608136056,"c":6245.5937544857,"v":314710.2873918093,"t":1708552800}
+{"o":6245.5937544857,"h":6312.2136208184,"l":6226.2851918142,"c":6274.7857051661,"v":268641.612739049,"t":1708556400}
+{"o":6274.7857051661,"h":6275.246147758,"l":6193.8223398648,"c":6198.2394662589,"v":232562.0438786077,"t":1708560000}
+{"o":6198.2394662589,"h":6217.4125724227,"l":6094.9391671988,"c":6104.4097388167,"v":220995.9621307349,"t":1708563600}
+{"o":6104.4097388167,"h":6166.0949623063,"l":6095.5390691048,"c":6138.1339733271,"v":226800.9357276424,"t":1708567200}
+{"o":6138.1339733271,"h":6201.8509134369,"l":6122.4350612049,"c":6183.534750623,"v":199393.8087479315,"t":1708570800}
+{"o":6183.534750623,"h":6210.0489442048,"l":6163.4145343779,"c":6171.1677155321,"v":174316.3170985498,"t":1708574400}
+{"o":6171.1677155321,"h":6218.5501082509,"l":6164.2541496452,"c":6196.1743032032,"v":169433.0716046982,"t":1708578000}
+{"o":6196.1743032032,"h":6292.4924997542,"l":6191.4489087462,"c":6258.3337147275,"v":188381.9879959364,"t":1708581600}
+{"o":6258.3337147275,"h":6277.6052158035,"l":6199.6116581705,"c":6272.2216647273,"v":252635.2824481511,"t":1708585200}
+{"o":6272.2216647273,"h":6331.5474757077,"l":6258.7033675889,"c":6311.9498459076,"v":227881.6985656189,"t":1708588800}
+{"o":6311.9498459076,"h":6385.340278642,"l":6297.9487534545,"c":6369.7775331874,"v":229423.790412674,"t":1708592400}
+{"o":6369.7775331874,"h":6392.5869634878,"l":6304.3473373775,"c":6343.9488376045,"v":217345.2919398454,"t":1708596000}
+{"o":6343.9488376045,"h":6349.27337458,"l":6289.9836145514,"c":6318.1521541466,"v":189025.5237680524,"t":1708599600}
+{"o":6318.1521541466,"h":6337.1665113929,"l":6253.1026477319,"c":6274.3398202008,"v":186344.6397995031,"t":1708603200}
+{"o":6274.3398202008,"h":6279.8237043238,"l":6157.9211414855,"c":6200.4866012081,"v":272976.6689789442,"t":1708606800}
+{"o":6200.4866012081,"h":6253.8129944428,"l":6186.2918995362,"c":6246.5745174602,"v":241251.2576404808,"t":1708610400}
+{"o":6246.5745174602,"h":6321.2468977772,"l":6229.5566069393,"c":6290.6331297678,"v":256656.6997916426,"t":1708614000}
+{"o":6290.6331297678,"h":6294.2704235385,"l":6188.7076481531,"c":6209.662993363,"v":243815.6967719893,"t":1708617600}
+{"o":6209.662993363,"h":6244.8254236449,"l":6205.4988759843,"c":6220.1845635185,"v":217330.779742241,"t":1708621200}
+{"o":6220.1845635185,"h":6264.7351082861,"l":6186.5827772115,"c":6250.405487103,"v":204179.0067484131,"t":1708624800}
+{"o":6250.405487103,"h":6251.702878654,"l":6168.2692479122,"c":6181.2323670804,"v":203644.7887044636,"t":1708628400}
+{"o":6181.2323670804,"h":6284.0007836478,"l":6173.5157975217,"c":6279.5235731639,"v":331687.940925605,"t":1708632000}
+{"o":6279.5235731639,"h":6280.8525838809,"l":6163.833404327,"c":6184.4180713991,"v":219765.0169952878,"t":1708635600}
+{"o":6184.4180713991,"h":6210.188608157,"l":6108.8027720588,"c":6147.5408521325,"v":224027.2422018646,"t":1708639200}
+{"o":6147.5408521325,"h":6155.5034929028,"l":6060.0256139335,"c":6070.7748796868,"v":203855.9287801867,"t":1708642800}
+{"o":6070.7748796868,"h":6121.6313443831,"l":6065.5348295571,"c":6120.2463027168,"v":202825.2877872706,"t":1708646400}
+{"o":6120.2463027168,"h":6137.1093653934,"l":6086.5776102649,"c":6089.8686174602,"v":198759.6832459314,"t":1708650000}
+{"o":6089.8686174602,"h":6130.9172683411,"l":6040.2217304957,"c":6054.7934397075,"v":238846.5454968448,"t":1708653600}
+{"o":6054.7934397075,"h":6077.7308886942,"l":6028.3073035854,"c":6076.5879474302,"v":250088.9486259188,"t":1708657200}
+{"o":6076.5879474302,"h":6113.6145679957,"l":6051.6543136122,"c":6110.5878952276,"v":191268.6790447475,"t":1708660800}
+{"o":6110.5878952276,"h":6128.16238396,"l":6090.4594081004,"c":6119.7077289667,"v":144951.2095638016,"t":1708664400}
+{"o":6119.7077289667,"h":6155.9636623081,"l":6115.2087748652,"c":6143.9398210069,"v":139968.377676365,"t":1708668000}
+{"o":6143.9398210069,"h":6151.3758345728,"l":6066.5585861837,"c":6087.092513046,"v":161024.3879580312,"t":1708671600}
+{"o":6087.092513046,"h":6135.2377669927,"l":6044.4576083856,"c":6074.4397151649,"v":218190.6648335176,"t":1708675200}
+{"o":6074.4397151649,"h":6112.3694404026,"l":6054.1408547381,"c":6110.4568888612,"v":210730.5932349964,"t":1708678800}
+{"o":6110.4568888612,"h":6129.3377592755,"l":6087.7567419554,"c":6125.1983310213,"v":153871.9923522074,"t":1708682400}
+{"o":6125.1983310213,"h":6150.1681713358,"l":6113.1340727879,"c":6129.0915810204,"v":142783.243704633,"t":1708686000}
+{"o":6129.0915810204,"h":6131.9440753944,"l":6037.5747988229,"c":6042.2868585138,"v":199449.3386663441,"t":1708689600}
+{"o":6042.2868585138,"h":6103.3282272426,"l":6032.4735840551,"c":6098.9009865896,"v":256748.1957107527,"t":1708693200}
+{"o":6098.9009865896,"h":6142.5358789335,"l":6043.6852915358,"c":6106.3839032662,"v":407192.834728901,"t":1708696800}
+{"o":6106.3839032662,"h":6106.6406885843,"l":5979.2364121731,"c":5991.2684646533,"v":528281.3461818647,"t":1708700400}
+{"o":5991.2684646533,"h":6013.0089123249,"l":5895.8808488704,"c":5995.8378780142,"v":539884.4124676911,"t":1708704000}
+{"o":5995.8378780142,"h":6065.2296202617,"l":5988.7401072795,"c":6063.9161002576,"v":230006.6536637312,"t":1708707600}
+{"o":6063.9161002576,"h":6064.9262754096,"l":6017.5082998785,"c":6053.9384277653,"v":189983.4451809138,"t":1708711200}
+{"o":6053.9384277653,"h":6070.6092295058,"l":6028.8526575454,"c":6053.1707263791,"v":190218.9414520643,"t":1708714800}
+{"o":6053.1707263791,"h":6073.6818970196,"l":6026.4780829021,"c":6061.1574114536,"v":182175.0682738464,"t":1708718400}
+{"o":6061.1574114536,"h":6071.607128107,"l":6024.8054905714,"c":6034.4794775214,"v":196088.0403262976,"t":1708722000}
+{"o":6034.4794775214,"h":6049.8062937252,"l":5955.525405999,"c":5960.6642717476,"v":301423.7754402267,"t":1708725600}
+{"o":5960.6642717476,"h":5985.7369693253,"l":5902.01671556,"c":5962.201137359,"v":293431.9252752727,"t":1708729200}
+{"o":5962.201137359,"h":6017.7118760537,"l":5935.2111551694,"c":6004.1331318245,"v":272089.9036488202,"t":1708732800}
+{"o":6004.1331318245,"h":6005.3119874848,"l":5880.490060851,"c":5894.747956947,"v":351472.5390198523,"t":1708736400}
+{"o":5894.747956947,"h":5962.5553989907,"l":5882.0487839861,"c":5951.2358502321,"v":215272.8151774952,"t":1708740000}
+{"o":5951.2358502321,"h":5996.3846271878,"l":5935.7929004209,"c":5983.4954380379,"v":140750.842913151,"t":1708743600}
+{"o":5983.4954380379,"h":6046.7540489056,"l":5980.2436786656,"c":6035.9062128675,"v":149250.1265489711,"t":1708747200}
+{"o":6035.9062128675,"h":6053.8584787195,"l":6008.2767041713,"c":6047.4160152236,"v":142690.1458984731,"t":1708750800}
+{"o":6047.4160152236,"h":6063.239968705,"l":6029.7686482317,"c":6051.879624451,"v":182266.7347136299,"t":1708754400}
+{"o":6051.879624451,"h":6105.816829033,"l":6038.6646559995,"c":6102.5742349986,"v":172573.6166081406,"t":1708758000}
+{"o":6102.5742349986,"h":6115.4579603394,"l":6063.1692221581,"c":6070.3866725534,"v":157882.0109942938,"t":1708761600}
+{"o":6070.3866725534,"h":6133.8982688595,"l":6062.5856014773,"c":6118.7449690373,"v":175281.0333490815,"t":1708765200}
+{"o":6118.7449690373,"h":6137.3945003161,"l":6095.7220266958,"c":6106.0431955941,"v":130260.6377824274,"t":1708768800}
+{"o":6106.0431955941,"h":6116.1158896501,"l":6082.0730492305,"c":6098.3247252424,"v":126408.8891989685,"t":1708772400}
+{"o":6098.3247252424,"h":6123.3164329401,"l":6073.4754587375,"c":6106.2932278184,"v":150064.9808681838,"t":1708776000}
+{"o":6106.2932278184,"h":6124.9097388614,"l":6092.3197745985,"c":6107.8068582759,"v":166932.7653812084,"t":1708779600}
+{"o":6107.8068582759,"h":6115.1291759681,"l":6077.8246709911,"c":6099.9917058305,"v":155607.0024364399,"t":1708783200}
+{"o":6099.9917058305,"h":6118.0329905838,"l":6086.4744395394,"c":6088.1088052227,"v":187531.4657228388,"t":1708786800}
+{"o":6088.1088052227,"h":6132.2525244911,"l":6085.5553258425,"c":6122.309913641,"v":179847.4049954723,"t":1708790400}
+{"o":6122.309913641,"h":6200.6658347667,"l":6116.6017529361,"c":6178.0482439218,"v":254847.7664798708,"t":1708794000}
+{"o":6178.0482439218,"h":6203.4770886648,"l":6160.4505896491,"c":6171.6410767326,"v":227020.4850085249,"t":1708797600}
+{"o":6171.6410767326,"h":6219.218051146,"l":6164.8282866817,"c":6214.1106884531,"v":167508.6196572195,"t":1708801200}
+{"o":6214.1106884531,"h":6236.5291038133,"l":6193.529704174,"c":6214.1742921734,"v":214435.9628527244,"t":1708804800}
+{"o":6214.1742921734,"h":6244.0938290876,"l":6198.0591993982,"c":6237.6183761738,"v":210163.5954870967,"t":1708808400}
+{"o":6237.6183761738,"h":6256.7482969358,"l":6209.8235009777,"c":6217.9215817107,"v":170855.9727602348,"t":1708812000}
+{"o":6217.9215817107,"h":6234.1077651079,"l":6203.6873375295,"c":6212.603985447,"v":220098.8003921502,"t":1708815600}
+{"o":6212.603985447,"h":6217.1714553042,"l":6175.1349232839,"c":6193.6045245292,"v":157834.7419675255,"t":1708819200}
+{"o":6193.6045245292,"h":6210.0142513442,"l":6164.360680589,"c":6195.5133504134,"v":160636.9272320669,"t":1708822800}
+{"o":6195.5133504134,"h":6237.881944579,"l":6155.1866571064,"c":6169.8873776854,"v":220726.0647159237,"t":1708826400}
+{"o":6169.8873776854,"h":6177.339815776,"l":6103.701440964,"c":6173.1259892669,"v":174590.1087794315,"t":1708830000}
+{"o":6173.1259892669,"h":6177.004852313,"l":6139.0166436633,"c":6162.8757867003,"v":155317.8073994479,"t":1708833600}
+{"o":6162.8757867003,"h":6178.4641921698,"l":6136.6447877595,"c":6170.0697741797,"v":112473.9407244328,"t":1708837200}
+{"o":6170.0697741797,"h":6192.5519796609,"l":6150.9829374231,"c":6162.4592899555,"v":139894.4237778158,"t":1708840800}
+{"o":6162.4592899555,"h":6170.9136349743,"l":6134.7235221012,"c":6151.6241416672,"v":132292.6826329316,"t":1708844400}
+{"o":6151.6241416672,"h":6156.3925132427,"l":6114.5893189423,"c":6118.70256376,"v":157348.2448510217,"t":1708848000}
+{"o":6118.70256376,"h":6134.1616623271,"l":6102.6489528221,"c":6116.4256216077,"v":116112.9885826925,"t":1708851600}
+{"o":6116.4256216077,"h":6126.2444988784,"l":6094.4886528643,"c":6115.6977522497,"v":112294.4648138743,"t":1708855200}
+{"o":6115.6977522497,"h":6144.5190842316,"l":6102.6506203923,"c":6137.9758160289,"v":116085.2562373642,"t":1708858800}
+{"o":6137.9758160289,"h":6155.6567643062,"l":6107.131671916,"c":6150.3153125484,"v":147222.8923073631,"t":1708862400}
+{"o":6150.3153125484,"h":6158.5504781337,"l":6118.6473649878,"c":6126.7155854671,"v":180397.3979655663,"t":1708866000}
+{"o":6126.7155854671,"h":6185.0534059445,"l":6121.104532807,"c":6177.8483916421,"v":245786.323914668,"t":1708869600}
+{"o":6177.8483916421,"h":6196.9801590375,"l":6118.6169178549,"c":6137.5402511084,"v":213653.7527303075,"t":1708873200}
+{"o":6137.5402511084,"h":6163.9150831516,"l":6103.7897256244,"c":6130.2477933758,"v":232079.8369701794,"t":1708876800}
+{"o":6130.2477933758,"h":6175.314895097,"l":6123.9629308318,"c":6172.2314166747,"v":217462.4860677387,"t":1708880400}
+{"o":6172.2314166747,"h":6175.9895958278,"l":6137.4366972843,"c":6158.7102120916,"v":177812.5444711848,"t":1708884000}
+{"o":6158.7102120916,"h":6191.5564816401,"l":6145.1678033658,"c":6172.9298132835,"v":197880.9073888867,"t":1708887600}
+{"o":6172.9298132835,"h":6234.4933848531,"l":6169.8817646906,"c":6187.6267232952,"v":309851.4177801767,"t":1708891200}
+{"o":6187.6267232952,"h":6202.1115555474,"l":6159.7004395901,"c":6176.9725604373,"v":224415.9168117672,"t":1708894800}
+{"o":6176.9725604373,"h":6206.4056878141,"l":6153.0359982185,"c":6181.4218848578,"v":250328.2939221835,"t":1708898400}
+{"o":6181.4218848578,"h":6189.9259030735,"l":6154.991742119,"c":6178.5136016319,"v":164997.24386685,"t":1708902000}
+{"o":6178.5136016319,"h":6209.1317920879,"l":6157.4346212597,"c":6206.8905648528,"v":209257.2242076798,"t":1708905600}
+{"o":6206.8905648528,"h":6251.1592838989,"l":6130.3842588002,"c":6174.1386447911,"v":265944.1156825843,"t":1708909200}
+{"o":6174.1386447911,"h":6180.9842500009,"l":6123.1484538776,"c":6123.903421577,"v":189190.510771946,"t":1708912800}
+{"o":6123.903421577,"h":6178.5478781979,"l":6104.9163152664,"c":6176.8996777375,"v":208735.8292654832,"t":1708916400}
+{"o":6176.8996777375,"h":6188.4190217931,"l":6145.8234445272,"c":6159.9176479718,"v":185367.8642578195,"t":1708920000}
+{"o":6159.9176479718,"h":6214.1970377722,"l":6152.8568827197,"c":6207.8869411162,"v":186434.5381801813,"t":1708923600}
+{"o":6207.8869411162,"h":6222.3479533705,"l":6193.5558139837,"c":6220.2253126906,"v":167664.9948760219,"t":1708927200}
+{"o":6220.2253126906,"h":6224.9622202622,"l":6159.6898943242,"c":6166.6383550874,"v":172409.8574366354,"t":1708930800}
+{"o":6166.6383550874,"h":6218.5645149276,"l":6160.5934651542,"c":6183.7790981467,"v":178096.2068802742,"t":1708934400}
+{"o":6183.7790981467,"h":6210.3903236824,"l":6050.3035778199,"c":6059.7970599762,"v":368836.1655823427,"t":1708938000}
+{"o":6059.7970599762,"h":6110.1752451897,"l":6055.6659155777,"c":6079.7210172089,"v":217417.0467984704,"t":1708941600}
+{"o":6079.7210172089,"h":6084.5484061546,"l":6007.5929812683,"c":6029.0955966212,"v":263996.2517445374,"t":1708945200}
+{"o":6029.0955966212,"h":6059.8370622231,"l":5988.5198569427,"c":6053.7024993437,"v":266606.7399085468,"t":1708948800}
+{"o":6053.7024993437,"h":6098.3336220317,"l":6026.7760709533,"c":6063.9056252832,"v":313531.4465190204,"t":1708952400}
+{"o":6063.9056252832,"h":6184.7500802887,"l":6060.8298040801,"c":6181.4971638524,"v":250096.4706465011,"t":1708956000}
+{"o":6181.4971638524,"h":6272.1929465232,"l":6157.471580215,"c":6269.0514081322,"v":496788.6425370993,"t":1708959600}
+{"o":6269.0514081322,"h":6396.1928576378,"l":6244.7150665205,"c":6383.896352208,"v":508099.5160042478,"t":1708963200}
+{"o":6383.896352208,"h":6556.9298398806,"l":6379.3072668582,"c":6545.7932540696,"v":479151.0037926284,"t":1708966800}
+{"o":6545.7932540696,"h":6584.8921310182,"l":6497.380880904,"c":6527.6898347761,"v":522776.2221273804,"t":1708970400}
+{"o":6527.6898347761,"h":6567.2973547884,"l":6473.7779490289,"c":6554.4970617676,"v":440818.2982660409,"t":1708974000}
+{"o":6554.4970617676,"h":6596.0101288845,"l":6487.4342265002,"c":6521.8702193361,"v":429282.1879470152,"t":1708977600}
+{"o":6521.8702193361,"h":6525.3898112004,"l":6477.2800312877,"c":6508.5382917784,"v":271315.7595466936,"t":1708981200}
+{"o":6508.5382917784,"h":6618.0576485177,"l":6501.6827903925,"c":6555.2990053286,"v":362157.7340358227,"t":1708984800}
+{"o":6555.2990053286,"h":6585.8438860922,"l":6535.9694161091,"c":6566.3892539308,"v":259223.1771760684,"t":1708988400}
+{"o":6566.3892539308,"h":6630.7195667017,"l":6522.4277320001,"c":6616.1968745465,"v":355004.7831364438,"t":1708992000}
+{"o":6616.1968745465,"h":6707.0466851394,"l":6604.2774116769,"c":6615.0297199772,"v":520320.330217295,"t":1708995600}
+{"o":6615.0297199772,"h":6685.0487932043,"l":6562.6502208577,"c":6643.3703304782,"v":698839.1945740271,"t":1708999200}
+{"o":6643.3703304782,"h":6699.126849338,"l":6578.8451019077,"c":6582.6093813734,"v":475921.4181819215,"t":1709002800}
+{"o":6582.6093813734,"h":6605.6746602855,"l":6520.5635015422,"c":6529.9983577056,"v":470229.4805541687,"t":1709006400}
+{"o":6529.9983577056,"h":6593.9282690353,"l":6520.0958705812,"c":6585.9071369487,"v":278098.2722186363,"t":1709010000}
+{"o":6585.9071369487,"h":6654.6920294504,"l":6584.6148595503,"c":6646.9213714258,"v":282652.2430998138,"t":1709013600}
+{"o":6646.9213714258,"h":6656.8146389711,"l":6581.1637666404,"c":6596.7256509605,"v":278526.7805666091,"t":1709017200}
+{"o":6596.7256509605,"h":6675.3169778566,"l":6595.3259012359,"c":6634.8254452995,"v":229837.8705577406,"t":1709020800}
+{"o":6634.8254452995,"h":6669.7040897409,"l":6626.7932005008,"c":6652.6889392108,"v":284207.6678047567,"t":1709024400}
+{"o":6652.6889392108,"h":6697.2144177017,"l":6624.7073089624,"c":6680.4561725059,"v":262506.6417692588,"t":1709028000}
+{"o":6680.4561725059,"h":6685.7402527616,"l":6605.5315258388,"c":6658.1844845901,"v":275118.8852578119,"t":1709031600}
+{"o":6658.1844845901,"h":6678.4786451785,"l":6574.5882428744,"c":6574.969593246,"v":347404.0628131284,"t":1709035200}
+{"o":6574.969593246,"h":6605.6000279754,"l":6520.5973717291,"c":6588.5864652677,"v":382958.2418454607,"t":1709038800}
+{"o":6588.5864652677,"h":6595.9639488327,"l":6483.18550636,"c":6523.4114382206,"v":418653.4721217006,"t":1709042400}
+{"o":6523.4114382206,"h":6542.2210874375,"l":6350.8504525065,"c":6379.1685451326,"v":607850.2139237627,"t":1709046000}
+{"o":6379.1685451326,"h":6436.3927528322,"l":6285.8348556743,"c":6383.3217766427,"v":562758.2136653895,"t":1709049600}
+{"o":6383.3217766427,"h":6420.1074843906,"l":6364.7592118979,"c":6401.7940274621,"v":395161.3815253659,"t":1709053200}
+{"o":6401.7940274621,"h":6433.2285999724,"l":6386.3824640918,"c":6405.5535106826,"v":274109.9644292843,"t":1709056800}
+{"o":6405.5535106826,"h":6478.0634457992,"l":6391.8251422659,"c":6474.1829614459,"v":489848.5133573385,"t":1709060400}
+{"o":6474.1829614459,"h":6501.3217480884,"l":6427.1752943698,"c":6499.4645965568,"v":356620.6739051917,"t":1709064000}
+{"o":6499.4645965568,"h":6534.1337968653,"l":6472.5704908454,"c":6508.3670051043,"v":276566.206173442,"t":1709067600}
+{"o":6508.3670051043,"h":6529.0776127861,"l":6469.9559028203,"c":6479.6734127789,"v":245078.6082270478,"t":1709071200}
+{"o":6479.6734127789,"h":6489.0989812298,"l":6439.75291606,"c":6474.60822012,"v":206034.9131368959,"t":1709074800}
+{"o":6474.60822012,"h":6549.3509799933,"l":6449.5887327993,"c":6489.8455933508,"v":321957.9958710076,"t":1709078400}
+{"o":6489.8455933508,"h":6502.7120634915,"l":6412.7737524501,"c":6454.7745367917,"v":300759.4214628405,"t":1709082000}
+{"o":6454.7745367917,"h":6469.3944074305,"l":6435.6474813801,"c":6452.5152354555,"v":276296.7976578685,"t":1709085600}
+{"o":6452.5152354555,"h":6455.0119373629,"l":6410.1195712082,"c":6428.4584483344,"v":223036.4679903611,"t":1709089200}
+{"o":6428.4584483344,"h":6501.6800628883,"l":6425.7529583048,"c":6496.9856737206,"v":377859.1711617445,"t":1709092800}
+{"o":6496.9856737206,"h":6522.3015331442,"l":6484.7332547865,"c":6493.620288299,"v":184987.1546255705,"t":1709096400}
+{"o":6493.620288299,"h":6515.8878695185,"l":6474.4119747016,"c":6498.7237562909,"v":190811.4763576373,"t":1709100000}
+{"o":6498.7237562909,"h":6580.5390197399,"l":6490.7198052259,"c":6575.2966790011,"v":230529.9618434938,"t":1709103600}
+{"o":6575.2966790011,"h":6617.4210538644,"l":6525.8711516796,"c":6596.2506427183,"v":444246.4239166141,"t":1709107200}
+{"o":6596.2506427183,"h":6692.0058290182,"l":6540.6405809402,"c":6686.2599560469,"v":524007.7845462949,"t":1709110800}
+{"o":6686.2599560469,"h":6831.1599443263,"l":6633.5380582849,"c":6821.6143405247,"v":654840.3009942566,"t":1709114400}
+{"o":6821.6143405247,"h":6865.3117024535,"l":6596.2441900683,"c":6658.0451096763,"v":691189.7966186897,"t":1709118000}
+{"o":6658.0451096763,"h":6719.6679409818,"l":6617.0392552082,"c":6653.0261365502,"v":552627.1558503046,"t":1709121600}
+{"o":6653.0261365502,"h":6762.3749828279,"l":6627.4069997907,"c":6746.3388856305,"v":688774.5307419454,"t":1709125200}
+{"o":6746.3388856305,"h":6767.1275678361,"l":6605.3718941287,"c":6686.4179422794,"v":708837.3746578627,"t":1709128800}
+{"o":6686.4179422794,"h":6766.5454010425,"l":6618.7296175731,"c":6753.9710328152,"v":607617.6247367291,"t":1709132400}
+{"o":6753.9710328152,"h":6963.2469685897,"l":6749.8419225461,"c":6942.3038250916,"v":857249.0272402132,"t":1709136000}
+{"o":6942.3038250916,"h":6987.1248002254,"l":6534.2268186994,"c":6843.0068569488,"v":1357103.044786111,"t":1709139600}
+{"o":6843.0068569488,"h":6849.4435416872,"l":6492.9341020474,"c":6754.8335339205,"v":1164686.0689808107,"t":1709143200}
+{"o":6754.8335339205,"h":6807.3613333603,"l":6641.7524510858,"c":6652.4519117784,"v":624269.5495865402,"t":1709146800}
+{"o":6652.4519117784,"h":6732.4918166382,"l":6583.021626631,"c":6700.4054650869,"v":537007.7395448119,"t":1709150400}
+{"o":6700.4054650869,"h":6945.6471021721,"l":6652.9413193762,"c":6930.1683990216,"v":582292.7422399307,"t":1709154000}
+{"o":6930.1683990216,"h":7034.7268631717,"l":6896.8350166183,"c":6918.5446971174,"v":672135.6064498546,"t":1709157600}
+{"o":6918.5446971174,"h":7111.9946067051,"l":6918.4500140023,"c":7110.50183945,"v":640648.3785294625,"t":1709161200}
+{"o":7110.50183945,"h":7315.0675765482,"l":7010.6615758683,"c":7315.0675765482,"v":963193.405395944,"t":1709164800}
+{"o":7315.0675765482,"h":7415.9582824017,"l":7221.2756224896,"c":7384.4373580428,"v":644352.6402363431,"t":1709168400}
+{"o":7384.4373580428,"h":7428.8147677698,"l":7247.1130855914,"c":7255.0231676992,"v":580657.2739499402,"t":1709172000}
+{"o":7255.0231676992,"h":7406.1528630717,"l":7224.5494275103,"c":7374.2765341755,"v":525998.2869818704,"t":1709175600}
+{"o":7374.2765341755,"h":7442.8201184769,"l":7302.7474655276,"c":7338.1760338578,"v":472488.9540191619,"t":1709179200}
+{"o":7338.1760338578,"h":7508.0026166703,"l":7307.3680772178,"c":7399.538348762,"v":528374.4918409657,"t":1709182800}
+{"o":7399.538348762,"h":7462.7889376447,"l":7318.0483668708,"c":7373.5782320784,"v":462900.729974615,"t":1709186400}
+{"o":7373.5782320784,"h":7522.3822001351,"l":7295.9361401423,"c":7494.4581572427,"v":401337.0813565883,"t":1709190000}
+{"o":7494.4581572427,"h":7897.9843683283,"l":7475.2073207469,"c":7855.692497667,"v":763672.4837582876,"t":1709193600}
+{"o":7855.692497667,"h":7933.9577701244,"l":7660.8246576178,"c":7704.7954023688,"v":548223.9718273976,"t":1709197200}
+{"o":7704.7954023688,"h":7712.7972992351,"l":7638.5406805626,"c":7687.5468520973,"v":382139.2254038145,"t":1709200800}
+{"o":7687.5468520973,"h":7809.6106593937,"l":7654.5234908213,"c":7713.9847013953,"v":402911.3908545178,"t":1709204400}
+{"o":7713.9847013953,"h":7798.052699081,"l":7600.276664075,"c":7712.8899670199,"v":477545.2479914916,"t":1709208000}
+{"o":7712.8899670199,"h":8002.8093428252,"l":7709.0007516228,"c":7930.0447437565,"v":566619.9452585317,"t":1709211600}
+{"o":7930.0447437565,"h":8041.4570468809,"l":7820.5605713878,"c":7860.542378446,"v":726619.0250548775,"t":1709215200}
+{"o":7860.542378446,"h":7923.7508791899,"l":7797.8765845513,"c":7903.3028635369,"v":499560.6842844874,"t":1709218800}
+{"o":7903.3028635369,"h":7945.2882514261,"l":7606.662786791,"c":7796.6190532843,"v":674495.5063000483,"t":1709222400}
+{"o":7796.6190532843,"h":7879.5299805016,"l":7550.756643197,"c":7669.5529131538,"v":730818.7440273195,"t":1709226000}
+{"o":7669.5529131538,"h":7746.7626673443,"l":7546.9442228759,"c":7620.7616185127,"v":559428.6222759432,"t":1709229600}
+{"o":7620.7616185127,"h":7787.5794509484,"l":7585.166113389,"c":7776.2574578507,"v":336399.5853232911,"t":1709233200}
+{"o":7776.2574578507,"h":7885.9159195808,"l":7766.3648047246,"c":7802.6465296879,"v":349239.3110493774,"t":1709236800}
+{"o":7802.6465296879,"h":7802.6465296879,"l":7455.6837023669,"c":7634.1512740161,"v":682608.2496109799,"t":1709240400}
+{"o":7634.1512740161,"h":7654.7428589579,"l":7331.4923012376,"c":7387.5257421966,"v":617358.7599791924,"t":1709244000}
+{"o":7387.5257421966,"h":7550.6029357689,"l":7384.6840338193,"c":7505.1186665031,"v":483356.3180485984,"t":1709247600}
+{"o":7505.1186665031,"h":7933.5128473721,"l":7505.1002731346,"c":7927.355886745,"v":676940.3982774842,"t":1709251200}
+{"o":7927.355886745,"h":8185.041199829,"l":7851.7454129394,"c":8102.5539643797,"v":810946.3006317079,"t":1709254800}
+{"o":8102.5539643797,"h":8155.2402807902,"l":7900.6331583117,"c":7998.0031734414,"v":698516.8088882675,"t":1709258400}
+{"o":7998.0031734414,"h":8140.7666967208,"l":7976.72731667,"c":8000.8261734835,"v":638207.251237153,"t":1709262000}
+{"o":8000.8261734835,"h":8213.0848667529,"l":7990.9713544458,"c":8207.5590527539,"v":577893.9614853954,"t":1709265600}
+{"o":8207.5590527539,"h":8237.0075395336,"l":7976.1322245651,"c":8005.7520300937,"v":442781.2958888909,"t":1709269200}
+{"o":8005.7520300937,"h":8074.4541254073,"l":7926.2006300725,"c":7969.5076027096,"v":345572.4669971509,"t":1709272800}
+{"o":7969.5076027096,"h":8017.5529045466,"l":7862.2977120046,"c":7877.8260369835,"v":394792.1637760567,"t":1709276400}
+{"o":7877.8260369835,"h":7957.732336,"l":7821.6916114217,"c":7903.8796787518,"v":426994.6252903646,"t":1709280000}
+{"o":7903.8796787518,"h":8021.3952228183,"l":7895.5453788503,"c":8003.7876978882,"v":345820.0107788043,"t":1709283600}
+{"o":8003.7876978882,"h":8061.4759818201,"l":7961.9790757703,"c":8013.5628291894,"v":383486.4374437816,"t":1709287200}
+{"o":8013.5628291894,"h":8089.6340850372,"l":7971.7498066012,"c":8087.5386113579,"v":439808.5068495686,"t":1709290800}
+{"o":8087.5386113579,"h":8087.5386113579,"l":7987.2867499411,"c":8020.514724897,"v":423968.5454576127,"t":1709294400}
+{"o":8020.514724897,"h":8062.2862936328,"l":7969.5433981959,"c":8056.6397200469,"v":455891.3057134902,"t":1709298000}
+{"o":8056.6397200469,"h":8060.966594799,"l":7849.9400833926,"c":7936.7289166417,"v":580821.6656949663,"t":1709301600}
+{"o":7936.7289166417,"h":7973.4715697023,"l":7777.1775725149,"c":7834.2331394501,"v":707750.9544026138,"t":1709305200}
+{"o":7834.2331394501,"h":7855.5317185751,"l":7734.8858186992,"c":7737.2253467601,"v":546655.7366630282,"t":1709308800}
+{"o":7737.2253467601,"h":7935.4521218071,"l":7731.1254109138,"c":7881.3166262276,"v":602207.5160765181,"t":1709312400}
+{"o":7881.3166262276,"h":7965.4929532797,"l":7806.4476340883,"c":7934.854677689,"v":528415.5049136622,"t":1709316000}
+{"o":7934.854677689,"h":7960.4462581424,"l":7769.5373871403,"c":7824.3671285477,"v":462485.5814230241,"t":1709319600}
+{"o":7824.3671285477,"h":7878.209756394,"l":7760.1429165946,"c":7874.0314816678,"v":557263.8348401265,"t":1709323200}
+{"o":7874.0314816678,"h":7874.0314816678,"l":7760.0734750281,"c":7818.5506165149,"v":492524.7880089484,"t":1709326800}
+{"o":7818.5506165149,"h":7868.1908492238,"l":7764.7128641483,"c":7807.6208501835,"v":499409.077382443,"t":1709330400}
+{"o":7807.6208501835,"h":7864.0257564691,"l":7732.4853105878,"c":7738.9770365792,"v":446520.8385261065,"t":1709334000}
+{"o":7738.9770365792,"h":7861.9695911478,"l":7727.0935683435,"c":7791.7959179949,"v":678307.9071687927,"t":1709337600}
+{"o":7791.7959179949,"h":7791.7959179949,"l":7602.8170526289,"c":7712.6303340762,"v":753186.6283908159,"t":1709341200}
+{"o":7712.6303340762,"h":7771.7143900869,"l":7682.4851976746,"c":7756.2736100026,"v":389070.6614507145,"t":1709344800}
+{"o":7756.2736100026,"h":7782.8174757162,"l":7718.1159595688,"c":7774.5899829418,"v":429475.8098412455,"t":1709348400}
+{"o":7774.5899829418,"h":7811.6280497146,"l":7722.8414862296,"c":7729.2023001458,"v":290509.0801550053,"t":1709352000}
+{"o":7729.2023001458,"h":7740.9666503637,"l":7644.2976313175,"c":7671.4155196682,"v":353434.0096727748,"t":1709355600}
+{"o":7671.4155196682,"h":7741.1839905469,"l":7647.4172001958,"c":7719.266539445,"v":291744.6125337008,"t":1709359200}
+{"o":7719.266539445,"h":7724.5835134267,"l":7651.7132586014,"c":7719.1442951531,"v":335334.6467246246,"t":1709362800}
+{"o":7719.1442951531,"h":7799.2667668767,"l":7641.0829312833,"c":7758.419359742,"v":483776.814093018,"t":1709366400}
+{"o":7758.419359742,"h":7796.4833229754,"l":7612.155828307,"c":7682.8552852233,"v":535042.2321704545,"t":1709370000}
+{"o":7682.8552852233,"h":7767.747856492,"l":7651.1602034406,"c":7667.969755797,"v":326938.8691551251,"t":1709373600}
+{"o":7667.969755797,"h":7727.7628074202,"l":7665.6727258416,"c":7697.2885852458,"v":283957.9604990737,"t":1709377200}
+{"o":7697.2885852458,"h":7781.4001512915,"l":7683.1476385451,"c":7752.1372235142,"v":317664.4783225508,"t":1709380800}
+{"o":7752.1372235142,"h":7795.5475383102,"l":7698.7873801736,"c":7729.9074270358,"v":378456.3058962739,"t":1709384400}
+{"o":7729.9074270358,"h":7732.4727875658,"l":7614.0540222014,"c":7677.1964884824,"v":553787.2324477123,"t":1709388000}
+{"o":7677.1964884824,"h":7702.0833563719,"l":7621.8154986186,"c":7646.5004028019,"v":436759.5715865457,"t":1709391600}
+{"o":7646.5004028019,"h":7691.5010419749,"l":7616.4854412407,"c":7667.9336040225,"v":447867.8362530912,"t":1709395200}
+{"o":7667.9336040225,"h":7694.1340133064,"l":7636.5340491685,"c":7648.5087890748,"v":336138.8552327302,"t":1709398800}
+{"o":7648.5087890748,"h":7752.1859512366,"l":7642.8142880156,"c":7746.8820997032,"v":368734.6147150073,"t":1709402400}
+{"o":7746.8820997032,"h":7815.531626452,"l":7739.6930226855,"c":7807.1533372456,"v":390617.5073380782,"t":1709406000}
+{"o":7807.1533372456,"h":7850.4447143608,"l":7677.2724547204,"c":7719.7502309338,"v":484640.7489346198,"t":1709409600}
+{"o":7719.7502309338,"h":7752.6124060479,"l":7678.6171937605,"c":7698.0776422646,"v":386255.7495975189,"t":1709413200}
+{"o":7698.0776422646,"h":7728.0940445211,"l":7661.9657242694,"c":7666.8423117146,"v":444835.9478018488,"t":1709416800}
+{"o":7666.8423117146,"h":7775.403767193,"l":7665.5853959261,"c":7773.5495004751,"v":495385.5524394881,"t":1709420400}
+{"o":7773.5495004751,"h":7786.3134164694,"l":7694.6307118412,"c":7700.3885412228,"v":741097.2213705446,"t":1709424000}
+{"o":7700.3885412228,"h":7809.3346695983,"l":7673.8401343683,"c":7772.6249096305,"v":625318.6134305835,"t":1709427600}
+{"o":7772.6249096305,"h":7787.2776652776,"l":7666.8251004185,"c":7718.1418589273,"v":475794.6118146378,"t":1709431200}
+{"o":7718.1418589273,"h":7788.8142746118,"l":7707.5880417103,"c":7776.8510167059,"v":404709.2340125948,"t":1709434800}
+{"o":7776.8510167059,"h":7801.5953920613,"l":7747.0540719127,"c":7781.9662453099,"v":512921.572394304,"t":1709438400}
+{"o":7781.9662453099,"h":7788.2585523482,"l":7727.5777190778,"c":7742.8609784662,"v":496476.6004515099,"t":1709442000}
+{"o":7742.8609784662,"h":7782.96791827,"l":7675.1042492034,"c":7719.2662553349,"v":459778.4906337422,"t":1709445600}
+{"o":7719.2662553349,"h":7737.9093539374,"l":7454.609271514,"c":7576.5386208162,"v":883063.3040086249,"t":1709449200}
+{"o":7576.5386208162,"h":7616.5855293105,"l":7485.049426714,"c":7576.5856430189,"v":681524.3386151796,"t":1709452800}
+{"o":7576.5856430189,"h":7840.4064346058,"l":7560.795142338,"c":7758.2743516744,"v":531593.2963031344,"t":1709456400}
+{"o":7758.2743516744,"h":7793.006633148,"l":7701.5032853101,"c":7712.3127433713,"v":443265.3795558406,"t":1709460000}
+{"o":7712.3127433713,"h":7747.9410548409,"l":7689.9934766881,"c":7692.1963911078,"v":433394.6509838646,"t":1709463600}
+{"o":7692.1963911078,"h":7712.2727885312,"l":7619.4368334484,"c":7660.2729107897,"v":688834.4671393782,"t":1709467200}
+{"o":7660.2729107897,"h":7704.8729610899,"l":7651.3015567913,"c":7687.4013765151,"v":480431.8232512995,"t":1709470800}
+{"o":7687.4013765151,"h":7747.2363469752,"l":7659.9212639014,"c":7690.4603223369,"v":663812.8240886778,"t":1709474400}
+{"o":7690.4603223369,"h":7741.4803703556,"l":7686.6863128771,"c":7728.2403121853,"v":577778.7277621824,"t":1709478000}
+{"o":7728.2403121853,"h":7786.6409782966,"l":7695.5238703045,"c":7784.1101520368,"v":572877.9820911965,"t":1709481600}
+{"o":7784.1101520368,"h":7826.6133704769,"l":7751.9073439744,"c":7789.5886923783,"v":620180.8108210635,"t":1709485200}
+{"o":7789.5886923783,"h":7835.3195788844,"l":7767.6399937176,"c":7798.7569749881,"v":631202.8165468944,"t":1709488800}
+{"o":7798.7569749881,"h":7822.9802172864,"l":7765.2085881316,"c":7776.3111793089,"v":597809.3855480028,"t":1709492400}
+{"o":7776.3111793089,"h":7797.6455431848,"l":7741.6716249773,"c":7750.3668389198,"v":576023.0876075038,"t":1709496000}
+{"o":7750.3668389198,"h":7785.2166923575,"l":7738.4087705811,"c":7776.8587735122,"v":481571.7181490664,"t":1709499600}
+{"o":7776.8587735122,"h":7887.3993454479,"l":7751.8430329806,"c":7818.8276673446,"v":718147.4863590054,"t":1709503200}
+{"o":7818.8276673446,"h":7840.2388797743,"l":7738.7828345804,"c":7774.3377333066,"v":702255.5175813818,"t":1709506800}
+{"o":7774.3377333066,"h":7942.8125891645,"l":7725.0247212109,"c":7815.0866294716,"v":975423.2212603351,"t":1709510400}
+{"o":7815.0866294716,"h":7841.7560563176,"l":7740.1281962301,"c":7776.8971252685,"v":843415.2493179198,"t":1709514000}
+{"o":7776.8971252685,"h":7796.4704219167,"l":7713.1552232577,"c":7771.5442108838,"v":655714.105352588,"t":1709517600}
+{"o":7771.5442108838,"h":7776.3002388522,"l":7674.8840675908,"c":7706.4232383003,"v":517112.9931016169,"t":1709521200}
+{"o":7706.4232383003,"h":7762.7333354587,"l":7677.1860780313,"c":7748.5056275395,"v":445974.5160897336,"t":1709524800}
+{"o":7748.5056275395,"h":7759.0601262817,"l":7692.5074992965,"c":7700.3670543509,"v":436219.2772871929,"t":1709528400}
+{"o":7700.3670543509,"h":7730.0758152144,"l":7683.776959028,"c":7719.3156747306,"v":396891.2041701877,"t":1709532000}
+{"o":7719.3156747306,"h":7743.1641373903,"l":7690.0292580848,"c":7740.7432610735,"v":434673.2262918256,"t":1709535600}
+{"o":7740.7432610735,"h":7903.2701920641,"l":7732.0051466291,"c":7878.5747592189,"v":673845.6731729178,"t":1709539200}
+{"o":7878.5747592189,"h":8062.1700039972,"l":7818.6710518864,"c":8026.0836767477,"v":658621.6150583803,"t":1709542800}
+{"o":8026.0836767477,"h":8032.7597005011,"l":7798.3888161891,"c":7861.7104522296,"v":803181.5159240805,"t":1709546400}
+{"o":7861.7104522296,"h":7939.1796410788,"l":7810.8363313187,"c":7917.8252398038,"v":504451.6466560452,"t":1709550000}
+{"o":7917.8252398038,"h":7987.0560493077,"l":7870.3874091453,"c":7928.5439182929,"v":556750.5626772571,"t":1709553600}
+{"o":7928.5439182929,"h":7964.8082764643,"l":7781.9954520301,"c":7814.3439955311,"v":624832.4543355814,"t":1709557200}
+{"o":7814.3439955311,"h":7905.050527132,"l":7740.4985819012,"c":7883.4803520442,"v":851929.3296340761,"t":1709560800}
+{"o":7883.4803520442,"h":7949.3167964739,"l":7860.7640382924,"c":7877.2125846252,"v":806795.4263233579,"t":1709564400}
+{"o":7877.2125846252,"h":7890.0221100184,"l":7731.9848156989,"c":7749.9593530898,"v":884772.0117096793,"t":1709568000}
+{"o":7749.9593530898,"h":7815.9344673381,"l":7619.1780770895,"c":7623.2269726033,"v":1230572.7063576127,"t":1709571600}
+{"o":7623.2269726033,"h":7775.2185470781,"l":7617.9200160521,"c":7775.2185470781,"v":1396733.1961008327,"t":1709575200}
+{"o":7775.2185470781,"h":7801.0658968656,"l":7695.4743838168,"c":7749.114482042,"v":864509.657317534,"t":1709578800}
+{"o":7749.114482042,"h":7760.6254277237,"l":7703.8201734019,"c":7745.710978571,"v":763253.4295499149,"t":1709582400}
+{"o":7745.710978571,"h":7797.9261463721,"l":7668.7323129491,"c":7797.5966355637,"v":667010.9081901534,"t":1709586000}
+{"o":7797.5966355637,"h":7835.1193434425,"l":7757.356539922,"c":7818.9555909766,"v":531369.8786430523,"t":1709589600}
+{"o":7818.9555909766,"h":7972.1939835032,"l":7807.9798760011,"c":7965.6367215081,"v":829259.6600781638,"t":1709593200}
+{"o":7965.6367215081,"h":7973.0716545361,"l":7868.9405605962,"c":7883.3216618508,"v":743015.8854626456,"t":1709596800}
+{"o":7883.3216618508,"h":7939.9801433255,"l":7841.2849388709,"c":7909.9522990287,"v":714102.5726997553,"t":1709600400}
+{"o":7909.9522990287,"h":7915.4762587307,"l":7733.8444175385,"c":7771.3555082446,"v":649650.5888170846,"t":1709604000}
+{"o":7771.3555082446,"h":7795.0512431552,"l":7728.6441335178,"c":7780.2337740873,"v":473089.277621449,"t":1709607600}
+{"o":7780.2337740873,"h":7902.7501919755,"l":7722.0207654157,"c":7755.3952913198,"v":765304.0037245794,"t":1709611200}
+{"o":7755.3952913198,"h":7930.5584775361,"l":7629.6414189628,"c":7924.148179976,"v":867812.2848084399,"t":1709614800}
+{"o":7924.148179976,"h":7926.1584773843,"l":7825.894789409,"c":7878.4862390891,"v":640419.7297604411,"t":1709618400}
+{"o":7878.4862390891,"h":7890.4455262978,"l":7736.3901955848,"c":7738.845103062,"v":539125.3248157708,"t":1709622000}
+{"o":7738.845103062,"h":7799.9379229311,"l":7706.7451770734,"c":7773.6154415895,"v":693236.2030785565,"t":1709625600}
+{"o":7773.6154415895,"h":7808.4392516612,"l":7722.9733513191,"c":7772.1201293481,"v":477455.1311613783,"t":1709629200}
+{"o":7772.1201293481,"h":7893.0434474615,"l":7760.0271330598,"c":7855.0507522043,"v":951023.5335323875,"t":1709632800}
+{"o":7855.0507522043,"h":7892.3032318574,"l":7803.1252771892,"c":7807.4549282895,"v":606484.1349321303,"t":1709636400}
+{"o":7807.4549282895,"h":7919.6055442428,"l":7807.4549282895,"c":7898.1412146027,"v":728946.5973085535,"t":1709640000}
+{"o":7898.1412146027,"h":7949.7978348035,"l":7857.249312291,"c":7929.2338083427,"v":799465.7771557503,"t":1709643600}
+{"o":7929.2338083427,"h":8286.9736311829,"l":7870.4813436668,"c":8192.0382377814,"v":1262209.5791478597,"t":1709647200}
+{"o":8192.0382377814,"h":8536.4284552325,"l":8095.1758057184,"c":8317.6294808269,"v":1454685.5012375619,"t":1709650800}
+{"o":8317.6294808269,"h":8392.5016901137,"l":7869.6420082108,"c":7948.90979114,"v":1318567.727546721,"t":1709654400}
+{"o":7948.90979114,"h":8097.5540415821,"l":7687.1378891346,"c":8069.0053400308,"v":1064608.5905401891,"t":1709658000}
+{"o":8069.0053400308,"h":8069.0053400308,"l":7810.7731944277,"c":7835.0619901087,"v":806716.4770588292,"t":1709661600}
+{"o":7835.0619901087,"h":7928.8380681778,"l":7045.3992287613,"c":7133.8237607703,"v":1352980.7280502459,"t":1709665200}
+{"o":7133.8237607703,"h":7385.0625962265,"l":6996.9516694586,"c":7085.2942247468,"v":1727493.6715647685,"t":1709668800}
+{"o":7085.2942247468,"h":7468.5373567025,"l":7073.0861306872,"c":7250.4440823254,"v":1256870.0734343848,"t":1709672400}
+{"o":7250.4440823254,"h":7291.1739183705,"l":7073.5410294878,"c":7286.6458847198,"v":957681.8754324049,"t":1709676000}
+{"o":7286.6458847198,"h":7614.25488947,"l":7257.6532057409,"c":7498.2319492587,"v":824373.3554306435,"t":1709679600}
+{"o":7498.2319492587,"h":7580.0342118502,"l":7379.7029582126,"c":7386.4467898838,"v":778898.2887693369,"t":1709683200}
+{"o":7386.4467898838,"h":7459.8481041274,"l":7283.0908394297,"c":7300.1090874826,"v":600110.2820330068,"t":1709686800}
+{"o":7300.1090874826,"h":7340.5967394386,"l":7181.0341306725,"c":7182.7434022805,"v":583604.9246989263,"t":1709690400}
+{"o":7182.7434022805,"h":7330.2086200769,"l":7178.8304847759,"c":7313.3798101934,"v":502217.9025011546,"t":1709694000}
+{"o":7313.3798101934,"h":7534.733790948,"l":7311.5829190467,"c":7520.7028992996,"v":565106.7023485986,"t":1709697600}
+{"o":7520.7028992996,"h":7749.6664730924,"l":7470.0241268191,"c":7741.5895756757,"v":802531.5976222851,"t":1709701200}
+{"o":7741.5895756757,"h":7933.2492302342,"l":7720.88679426,"c":7888.6079300382,"v":849877.3540541069,"t":1709704800}
+{"o":7888.6079300382,"h":7965.1877285367,"l":7824.4615151406,"c":7955.4692344449,"v":716253.4754439509,"t":1709708400}
+{"o":7955.4692344449,"h":8056.9887408155,"l":7882.1794968385,"c":7899.8511741103,"v":781749.2991707617,"t":1709712000}
+{"o":7899.8511741103,"h":7939.6187724349,"l":7718.8670374872,"c":7722.7010021378,"v":667710.4640049449,"t":1709715600}
+{"o":7722.7010021378,"h":7853.6794052479,"l":7722.7010021378,"c":7819.0471805078,"v":824049.374223284,"t":1709719200}
+{"o":7819.0471805078,"h":7941.4580315548,"l":7801.5900415197,"c":7879.1195538037,"v":894690.9078924017,"t":1709722800}
+{"o":7879.1195538037,"h":7897.9163801545,"l":7608.5981596733,"c":7660.3789802588,"v":833161.6003259103,"t":1709726400}
+{"o":7660.3789802588,"h":7699.1063725306,"l":7553.9975395273,"c":7642.9818044363,"v":842620.4077909589,"t":1709730000}
+{"o":7642.9818044363,"h":7735.9154150674,"l":7551.8551654897,"c":7605.5558341737,"v":915974.1515384922,"t":1709733600}
+{"o":7605.5558341737,"h":7694.7169619368,"l":7495.0294941082,"c":7661.4669566456,"v":821203.7580343098,"t":1709737200}
+{"o":7661.4669566456,"h":7743.6039398362,"l":7649.8876797345,"c":7728.2393567629,"v":895028.4934715364,"t":1709740800}
+{"o":7728.2393567629,"h":7792.5906571525,"l":7668.5046551814,"c":7767.1437540968,"v":817908.9547464428,"t":1709744400}
+{"o":7767.1437540968,"h":7791.2356473816,"l":7681.1269204395,"c":7781.5783981316,"v":802913.9375853839,"t":1709748000}
+{"o":7781.5783981316,"h":7895.9955656486,"l":7738.5996202054,"c":7823.9749949236,"v":867318.0383632568,"t":1709751600}
+{"o":7823.9749949236,"h":7869.9232636497,"l":7782.0436951861,"c":7857.296685283,"v":797523.0578912522,"t":1709755200}
+{"o":7857.296685283,"h":7914.6772373423,"l":7801.5070923159,"c":7899.9267043254,"v":747680.9476575669,"t":1709758800}
+{"o":7899.9267043254,"h":7902.0491343417,"l":7782.7362883657,"c":7809.8233705451,"v":912724.3441962323,"t":1709762400}
+{"o":7809.8233705451,"h":7894.0415589919,"l":7783.8681031863,"c":7813.517592917,"v":794196.4837215143,"t":1709766000}
+{"o":7813.517592917,"h":8055.7497497495,"l":7803.0711973934,"c":8037.9299355768,"v":944568.452993558,"t":1709769600}
+{"o":8037.9299355768,"h":8202.0297978732,"l":7916.6057364821,"c":8194.8398144309,"v":1156879.0422570263,"t":1709773200}
+{"o":8194.8398144309,"h":8409.7481483276,"l":8137.1095073205,"c":8404.2905561772,"v":1199383.2055440994,"t":1709776800}
+{"o":8404.2905561772,"h":8453.9451910066,"l":8235.7555560132,"c":8253.5419773486,"v":1065192.6567157938,"t":1709780400}
+{"o":8253.5419773486,"h":8360.9406003066,"l":8216.1133358242,"c":8245.3236924273,"v":884152.6624199213,"t":1709784000}
+{"o":8245.3236924273,"h":8343.017738849,"l":8129.3748521663,"c":8201.9629247856,"v":846103.5185708968,"t":1709787600}
+{"o":8201.9629247856,"h":8300.2933318158,"l":8118.9747412474,"c":8299.6026752262,"v":603346.7882827665,"t":1709791200}
+{"o":8299.6026752262,"h":8345.0812752398,"l":8204.2593341794,"c":8258.9795817006,"v":574109.328552279,"t":1709794800}
+{"o":8258.9795817006,"h":8433.2009860274,"l":8251.1096426136,"c":8413.2796682902,"v":696200.5270407905,"t":1709798400}
+{"o":8413.2796682902,"h":8466.9050458205,"l":8347.4323880181,"c":8356.4037941618,"v":567824.1083144011,"t":1709802000}
+{"o":8356.4037941618,"h":8411.8644285206,"l":8293.3887370508,"c":8298.2958179657,"v":525546.1978962197,"t":1709805600}
+{"o":8298.2958179657,"h":8614.6615299926,"l":8259.5270095119,"c":8381.2782272043,"v":924293.2199113165,"t":1709809200}
+{"o":8381.2782272043,"h":8572.5444050063,"l":8317.8558503202,"c":8528.4972152616,"v":699389.9742328619,"t":1709812800}
+{"o":8528.4972152616,"h":8666.5106205627,"l":8459.5453509114,"c":8642.3573322215,"v":670763.5191144218,"t":1709816400}
+{"o":8642.3573322215,"h":8900.7407792257,"l":8593.6352374375,"c":8851.8535998353,"v":904375.0193507852,"t":1709820000}
+{"o":8851.8535998353,"h":8904.6164166477,"l":8681.0649804918,"c":8727.5056108211,"v":748313.3133319898,"t":1709823600}
+{"o":8727.5056108211,"h":8824.0178411078,"l":8713.451479651,"c":8799.1329295519,"v":742312.9794935799,"t":1709827200}
+{"o":8799.1329295519,"h":8813.6049490809,"l":8747.3164890392,"c":8765.4069990219,"v":828199.7234504821,"t":1709830800}
+{"o":8765.4069990219,"h":8872.0298205691,"l":8641.6254015874,"c":8866.7446104438,"v":1057942.3172745844,"t":1709834400}
+{"o":8866.7446104438,"h":8917.8733208311,"l":8803.2604846245,"c":8891.9286992235,"v":935596.3444941865,"t":1709838000}
+{"o":8891.9286992235,"h":8909.0780589408,"l":8761.9316872903,"c":8776.1501654708,"v":927447.736356186,"t":1709841600}
+{"o":8776.1501654708,"h":8787.9487786595,"l":8640.058113901,"c":8690.2702060288,"v":900619.7294239156,"t":1709845200}
+{"o":8690.2702060288,"h":8734.9865920211,"l":8630.9523751181,"c":8657.8448327139,"v":786205.7158519145,"t":1709848800}
+{"o":8657.8448327139,"h":8702.3401502795,"l":8584.4115726208,"c":8598.4350236628,"v":537179.9800438535,"t":1709852400}
+{"o":8598.4350236628,"h":8734.7059630036,"l":8592.9625063149,"c":8699.6149231919,"v":730232.0109580458,"t":1709856000}
+{"o":8699.6149231919,"h":8755.6867324971,"l":8563.1844173545,"c":8644.7922555587,"v":673613.689388116,"t":1709859600}
+{"o":8644.7922555587,"h":8722.4954427628,"l":8636.5406731229,"c":8669.0841056751,"v":681095.4839811381,"t":1709863200}
+{"o":8669.0841056751,"h":8677.4594818527,"l":8598.0671367635,"c":8627.8942214128,"v":649357.9953838759,"t":1709866800}
+{"o":8627.8942214128,"h":8657.5185618344,"l":8542.8777978225,"c":8621.1841416491,"v":592154.9151726292,"t":1709870400}
+{"o":8621.1841416491,"h":8636.8718117844,"l":8495.9639447832,"c":8533.7392783493,"v":517333.9066034671,"t":1709874000}
+{"o":8533.7392783493,"h":8675.6778190825,"l":8500.9281924887,"c":8670.4628771534,"v":584145.2451047782,"t":1709877600}
+{"o":8670.4628771534,"h":8704.0074865029,"l":8634.9687237177,"c":8647.7816856315,"v":486652.4619473437,"t":1709881200}
+{"o":8647.7816856315,"h":8751.9979872803,"l":8637.8492619546,"c":8726.9960372922,"v":462137.6751551796,"t":1709884800}
+{"o":8726.9960372922,"h":8765.6801377751,"l":8670.511881531,"c":8689.4619209814,"v":479460.8696427183,"t":1709888400}
+{"o":8689.4619209814,"h":8799.8562675644,"l":8679.9111632144,"c":8743.79777609,"v":427210.0731029132,"t":1709892000}
+{"o":8743.79777609,"h":8912.6709928323,"l":8707.6883937341,"c":8903.773513347,"v":500738.4301197195,"t":1709895600}
+{"o":8903.773513347,"h":8963.4380190277,"l":8863.5129276682,"c":8903.568355429,"v":538528.6098380155,"t":1709899200}
+{"o":8903.568355429,"h":8962.803991182,"l":8835.7944988045,"c":8914.2706900628,"v":611709.2620790763,"t":1709902800}
+{"o":8914.2706900628,"h":9128.3958354105,"l":8863.7008724463,"c":9069.0941432341,"v":817093.3481292998,"t":1709906400}
+{"o":9069.0941432341,"h":9109.4053078912,"l":8628.1972839579,"c":8701.9637911257,"v":1400593.3354956449,"t":1709910000}
+{"o":8701.9637911257,"h":8882.4953292868,"l":8502.7208805003,"c":8867.4661407259,"v":1293643.4097946892,"t":1709913600}
+{"o":8867.4661407259,"h":9012.3897917402,"l":8775.6610067687,"c":8950.8148610099,"v":1040682.8460668852,"t":1709917200}
+{"o":8950.8148610099,"h":8961.5750204438,"l":8815.2094352195,"c":8848.3198540465,"v":984544.2681643873,"t":1709920800}
+{"o":8848.3198540465,"h":8867.1842992492,"l":8745.1622047233,"c":8840.8827184519,"v":1081147.3058856132,"t":1709924400}
+{"o":8840.8827184519,"h":8917.285867598,"l":8745.8157982534,"c":8768.3802175808,"v":1012604.7675603748,"t":1709928000}
+{"o":8768.3802175808,"h":8799.8017093355,"l":8591.9780480715,"c":8632.4754330152,"v":1089089.448765432,"t":1709931600}
+{"o":8632.4754330152,"h":8686.6766975829,"l":8604.3608062332,"c":8624.7444660436,"v":894525.4631104952,"t":1709935200}
+{"o":8624.7444660436,"h":8874.3775168945,"l":8611.4184538537,"c":8660.464055841,"v":601051.0806417515,"t":1709938800}
+{"o":8660.464055841,"h":8800.6263631178,"l":8654.8200278936,"c":8744.1629598383,"v":439404.9606197951,"t":1709942400}
+{"o":8744.1629598383,"h":8754.8098996504,"l":8648.6870728942,"c":8688.7776101772,"v":375831.3487165007,"t":1709946000}
+{"o":8688.7776101772,"h":8782.6488861519,"l":8652.1007682433,"c":8757.0495746938,"v":371409.1200380201,"t":1709949600}
+{"o":8757.0495746938,"h":8766.9766793713,"l":8713.282579047,"c":8733.8483469026,"v":308674.705708564,"t":1709953200}
+{"o":8733.8483469026,"h":8799.7432825158,"l":8700.6238615034,"c":8798.7631529455,"v":289844.7896848151,"t":1709956800}
+{"o":8798.7631529455,"h":8873.7689087011,"l":8759.3022891271,"c":8862.1666720386,"v":300750.9367681909,"t":1709960400}
+{"o":8862.1666720386,"h":8921.2191421687,"l":8851.3681680633,"c":8902.6882990409,"v":309978.4216276314,"t":1709964000}
+{"o":8902.6882990409,"h":8922.4387656243,"l":8860.9155490223,"c":8883.2754535088,"v":332343.8672787517,"t":1709967600}
+{"o":8883.2754535088,"h":8900.8106261067,"l":8801.2015989633,"c":8811.3137975815,"v":306633.9591876878,"t":1709971200}
+{"o":8811.3137975815,"h":8886.3136825899,"l":8777.1083790276,"c":8799.4100261592,"v":334959.7039803275,"t":1709974800}
+{"o":8799.4100261592,"h":8816.888183498,"l":8681.9915612163,"c":8784.5350556415,"v":328286.6987720261,"t":1709978400}
+{"o":8784.5350556415,"h":8805.5709834842,"l":8743.52858105,"c":8780.684409988,"v":251304.6190153011,"t":1709982000}
+{"o":8780.684409988,"h":8789.1796352049,"l":8685.5197362055,"c":8732.0462625436,"v":321260.6993397683,"t":1709985600}
+{"o":8732.0462625436,"h":8768.7877812763,"l":8698.8184003562,"c":8743.0962601417,"v":316795.3912131586,"t":1709989200}
+{"o":8743.0962601417,"h":8784.4213223531,"l":8709.9189159954,"c":8755.003360719,"v":364454.7764443475,"t":1709992800}
+{"o":8755.003360719,"h":8811.07829334,"l":8730.853145434,"c":8801.4846232912,"v":429200.4713209721,"t":1709996400}
+{"o":8801.4846232912,"h":8811.4649617376,"l":8692.8838674341,"c":8700.6280677872,"v":447980.9654175161,"t":1710000000}
+{"o":8700.6280677872,"h":8717.6812862593,"l":8601.5989011533,"c":8674.5571339655,"v":513361.8577914903,"t":1710003600}
+{"o":8674.5571339655,"h":8724.9855447755,"l":8655.0476782758,"c":8669.6800368913,"v":402747.0688613183,"t":1710007200}
+{"o":8669.6800368913,"h":8723.9991902137,"l":8669.6800368913,"c":8697.1961258223,"v":442262.9060944141,"t":1710010800}
+{"o":8697.1961258223,"h":8750.9399332402,"l":8690.8734783079,"c":8734.5701314081,"v":441868.8835189839,"t":1710014400}
+{"o":8734.5701314081,"h":8743.5133594839,"l":8692.5274440631,"c":8732.2362037501,"v":433254.3791105299,"t":1710018000}
+{"o":8732.2362037501,"h":8777.7989790362,"l":8667.0582591357,"c":8673.7508679983,"v":443213.4353306994,"t":1710021600}
+{"o":8673.7508679983,"h":8690.1431361822,"l":8594.7998764817,"c":8634.6790585905,"v":454351.8783658019,"t":1710025200}
+{"o":8634.6790585905,"h":8744.7874265235,"l":8608.2408979677,"c":8723.2871688385,"v":491009.6845429738,"t":1710028800}
+{"o":8723.2871688385,"h":8801.9413186886,"l":8701.7696890207,"c":8788.6357711839,"v":464933.8554489078,"t":1710032400}
+{"o":8788.6357711839,"h":8873.1719496142,"l":8773.2963034676,"c":8826.8664962636,"v":351087.7945044173,"t":1710036000}
+{"o":8826.8664962636,"h":8830.6252329713,"l":8744.6119002344,"c":8776.3534198909,"v":383368.3055257899,"t":1710039600}
+{"o":8776.3534198909,"h":8809.7263473118,"l":8768.7081515963,"c":8784.2292694106,"v":363571.2520850937,"t":1710043200}
+{"o":8784.2292694106,"h":8863.5385617364,"l":8778.5236575411,"c":8816.7021010252,"v":365636.9153888521,"t":1710046800}
+{"o":8816.7021010252,"h":8844.5502055721,"l":8790.6976514387,"c":8810.0159739846,"v":372238.706684245,"t":1710050400}
+{"o":8810.0159739846,"h":8883.2676669184,"l":8787.0369291745,"c":8866.4993976657,"v":430671.949880507,"t":1710054000}
+{"o":8866.4993976657,"h":8886.1995327076,"l":8826.715185436,"c":8842.6157181766,"v":362066.7061987121,"t":1710057600}
+{"o":8842.6157181766,"h":8852.3105078009,"l":8714.6402585296,"c":8751.0593200676,"v":442708.0042887193,"t":1710061200}
+{"o":8751.0593200676,"h":8833.2846587595,"l":8743.9283415472,"c":8779.6227316864,"v":414171.8644460082,"t":1710064800}
+{"o":8779.6227316864,"h":8797.4680594539,"l":8629.9411099372,"c":8696.5864875538,"v":365190.926552769,"t":1710068400}
+{"o":8696.5864875538,"h":8724.1240293968,"l":8629.111110208,"c":8699.7929301951,"v":378609.8222806017,"t":1710072000}
+{"o":8699.7929301951,"h":8705.6194216772,"l":8614.8130791531,"c":8647.2767485301,"v":453331.3601057527,"t":1710075600}
+{"o":8647.2767485301,"h":8661.9548350924,"l":8473.2290215527,"c":8613.2258345362,"v":579733.8445135291,"t":1710079200}
+{"o":8613.2258345362,"h":8615.4968418146,"l":8488.1891818704,"c":8552.7646295541,"v":491025.9642300278,"t":1710082800}
+{"o":8552.7646295541,"h":8677.2011957225,"l":8546.2310121362,"c":8620.5027297044,"v":469032.3576023417,"t":1710086400}
+{"o":8620.5027297044,"h":8690.7318522478,"l":8592.9389862388,"c":8635.4880989553,"v":404695.5954844464,"t":1710090000}
+{"o":8635.4880989553,"h":8679.1201596467,"l":8605.1481585457,"c":8653.4875888539,"v":395695.8322663409,"t":1710093600}
+{"o":8653.4875888539,"h":8694.2906779383,"l":8633.2757166596,"c":8680.7028317601,"v":402392.8712841176,"t":1710097200}
+{"o":8680.7028317601,"h":8690.7902176593,"l":8620.896662507,"c":8668.288310468,"v":416026.5924965566,"t":1710100800}
+{"o":8668.288310468,"h":8696.0943133822,"l":8590.6351223674,"c":8599.8578902231,"v":438900.3226238298,"t":1710104400}
+{"o":8599.8578902231,"h":8602.4652811974,"l":8394.947000995,"c":8479.0971602532,"v":610445.792033628,"t":1710108000}
+{"o":8479.0971602532,"h":8638.1324324572,"l":8472.0283849258,"c":8631.541085698,"v":441363.7256764425,"t":1710111600}
+{"o":8631.541085698,"h":8635.827761035,"l":8222.0897781337,"c":8385.9764452153,"v":637793.1584859816,"t":1710115200}
+{"o":8385.9764452153,"h":8420.3168676622,"l":8185.2594368675,"c":8283.0884316563,"v":730746.4600664283,"t":1710118800}
+{"o":8283.0884316563,"h":8331.1020569098,"l":8229.3174931971,"c":8312.7127967849,"v":410998.7512233416,"t":1710122400}
+{"o":8312.7127967849,"h":8452.6992573097,"l":8298.8083766754,"c":8427.8820274276,"v":427733.2216004655,"t":1710126000}
+{"o":8427.8820274276,"h":8477.2659052055,"l":8375.2209817659,"c":8385.203704802,"v":348209.640514733,"t":1710129600}
+{"o":8385.203704802,"h":8481.8399167772,"l":8383.0802726825,"c":8410.2979658619,"v":339742.857073043,"t":1710133200}
+{"o":8410.2979658619,"h":8550.695616883,"l":8350.196097169,"c":8550.695616883,"v":334448.1046187637,"t":1710136800}
+{"o":8550.695616883,"h":8852.7434637265,"l":8550.695616883,"c":8827.5029864008,"v":788177.8724285587,"t":1710140400}
+{"o":8827.5029864008,"h":8964.9745192733,"l":8820.2739582612,"c":8902.6740222515,"v":463604.6696114035,"t":1710144000}
+{"o":8902.6740222515,"h":8935.207629127,"l":8855.3980036288,"c":8893.4789821073,"v":394864.218251766,"t":1710147600}
+{"o":8893.4789821073,"h":8896.6851980115,"l":8837.3483146356,"c":8865.2180853989,"v":308968.548180211,"t":1710151200}
+{"o":8865.2180853989,"h":8950.9566842549,"l":8820.6955121722,"c":8857.767058844,"v":423040.3478137149,"t":1710154800}
+{"o":8857.767058844,"h":8972.4434072698,"l":8837.9962490834,"c":8899.860912309,"v":427704.7658059735,"t":1710158400}
+{"o":8899.860912309,"h":8915.510919325,"l":8740.619268351,"c":8764.8688975702,"v":531248.242618739,"t":1710162000}
+{"o":8764.8688975702,"h":8959.0719017008,"l":8764.7457552331,"c":8796.8437049722,"v":506508.5489224851,"t":1710165600}
+{"o":8796.8437049722,"h":8879.7529930614,"l":8712.343267428,"c":8783.6639696498,"v":536313.8969361749,"t":1710169200}
+{"o":8783.6639696498,"h":8833.6198749234,"l":8713.821665543,"c":8780.6242631789,"v":638798.0741338197,"t":1710172800}
+{"o":8780.6242631789,"h":8808.3437662706,"l":8725.9759404914,"c":8798.7393128074,"v":484021.2962500994,"t":1710176400}
+{"o":8798.7393128074,"h":8890.7095770452,"l":8773.3762870617,"c":8800.7291952685,"v":414606.7994763755,"t":1710180000}
+{"o":8800.7291952685,"h":8857.432713698,"l":8735.951673864,"c":8782.0194243095,"v":449257.884166321,"t":1710183600}
+{"o":8782.0194243095,"h":8836.4126601135,"l":8694.1534211372,"c":8801.4417282162,"v":395702.3754473209,"t":1710187200}
+{"o":8801.4417282162,"h":8932.8191783134,"l":8776.0691347952,"c":8865.8264645323,"v":393824.5779237444,"t":1710190800}
+{"o":8865.8264645323,"h":8930.1373558769,"l":8809.9199851862,"c":8829.4055533751,"v":372770.2968019019,"t":1710194400}
+{"o":8829.4055533751,"h":8917.0290465891,"l":8816.1419575414,"c":8888.5329431273,"v":376795.1118346392,"t":1710198000}
+{"o":8888.5329431273,"h":9015.7166365934,"l":8799.3398272464,"c":8804.1432846084,"v":433635.404430537,"t":1710201600}
+{"o":8804.1432846084,"h":8892.9424663889,"l":8794.0830651663,"c":8886.2673303891,"v":359494.5011924729,"t":1710205200}
+{"o":8886.2673303891,"h":9148.2380327111,"l":8870.3194107103,"c":9033.4654828633,"v":536804.5340206655,"t":1710208800}
+{"o":9033.4654828633,"h":9270.9827084313,"l":8991.4794159613,"c":9006.7939598484,"v":687154.851150036,"t":1710212400}
+{"o":9006.7939598484,"h":9221.5341449713,"l":8536.9729128099,"c":9179.0738332903,"v":574856.7786856614,"t":1710216000}
+{"o":9179.0738332903,"h":9212.2943813482,"l":9102.5254071571,"c":9207.6320460044,"v":362736.4661258275,"t":1710219600}
+{"o":9207.6320460044,"h":9214.7041186591,"l":8961.6519938652,"c":9167.2358944787,"v":515931.2296131487,"t":1710223200}
+{"o":9167.2358944787,"h":9181.7118650813,"l":9047.3101280075,"c":9072.7263259672,"v":432822.8708030868,"t":1710226800}
+{"o":9072.7263259672,"h":9109.743113605,"l":8856.1368858798,"c":8955.9287761705,"v":653607.5028060559,"t":1710230400}
+{"o":8955.9287761705,"h":9200.4351261601,"l":8955.9237493564,"c":9062.635054745,"v":384862.5754699913,"t":1710234000}
+{"o":9062.635054745,"h":9090.1828050256,"l":8971.5254361037,"c":8995.8313835968,"v":423868.2358010546,"t":1710237600}
+{"o":8995.8313835968,"h":9092.5927894748,"l":8965.3598122512,"c":8984.3058330884,"v":401436.32249708,"t":1710241200}
+{"o":4267.8531564943,"h":4291.3293445019,"l":4246.567571465,"c":4267.8531564943,"v":381218.3347504988,"t":1703044800}
+{"o":4267.8531564943,"h":4273.2647130286,"l":4230.6404727839,"c":4265.0659019477,"v":316122.6063756155,"t":1703048400}
+{"o":4265.0659019477,"h":4320.9945943384,"l":4246.9020606022,"c":4305.6506174091,"v":374443.1210578867,"t":1703052000}
+{"o":4305.6506174091,"h":4334.7553966513,"l":4260.4046242905,"c":4327.6431623225,"v":288355.7555586948,"t":1703055600}
+{"o":4327.6431623225,"h":4374.719480404,"l":4298.9615218541,"c":4355.6666718527,"v":323566.3302332215,"t":1703059200}
+{"o":4355.6666718527,"h":4440.5374235371,"l":4353.2702297935,"c":4434.6827632727,"v":347280.2055495975,"t":1703062800}
+{"o":4434.6827632727,"h":4468.8295521566,"l":4383.9708361857,"c":4433.219058856,"v":475340.6082493742,"t":1703066400}
+{"o":4433.219058856,"h":4435.7840685116,"l":4357.6671304429,"c":4385.7896540466,"v":308078.2590268534,"t":1703070000}
+{"o":4385.7896540466,"h":4397.413730454,"l":4349.4235219563,"c":4383.0361976009,"v":313347.3476738935,"t":1703073600}
+{"o":4383.0361976009,"h":4516.9876560857,"l":4381.9405287253,"c":4511.2421346136,"v":464427.4769048798,"t":1703077200}
+{"o":4511.2421346136,"h":4568.4130410837,"l":4470.6950004092,"c":4494.3960241938,"v":582532.939374749,"t":1703080800}
+{"o":4494.3960241938,"h":4706.9939569571,"l":4484.6534224469,"c":4585.7386964459,"v":834494.3002859034,"t":1703084400}
+{"o":4585.7386964459,"h":4612.7471545093,"l":4499.1776971429,"c":4570.661559766,"v":613050.9096415603,"t":1703088000}
+{"o":4570.661559766,"h":4758.7819593279,"l":4551.5571643926,"c":4722.5901546856,"v":804690.502453931,"t":1703091600}
+{"o":4722.5901546856,"h":4813.1296139614,"l":4643.8807560781,"c":4707.0634113274,"v":661039.2396866941,"t":1703095200}
+{"o":4707.0634113274,"h":4723.1003342816,"l":4609.251076984,"c":4611.4784687146,"v":548452.5240029303,"t":1703098800}
+{"o":4611.4784687146,"h":4623.0555309155,"l":4508.4549530303,"c":4538.7879203936,"v":638870.2798293075,"t":1703102400}
+{"o":4538.7879203936,"h":4629.3584725026,"l":4516.9836146652,"c":4544.2156791459,"v":478405.8877034092,"t":1703106000}
+{"o":4544.2156791459,"h":4665.6626042121,"l":4529.4200376453,"c":4638.0843670796,"v":448837.6286174728,"t":1703109600}
+{"o":4638.0843670796,"h":4694.5876121516,"l":4617.1453135577,"c":4674.3019322178,"v":340532.3964871695,"t":1703113200}
+{"o":4674.3019322178,"h":4739.5741565251,"l":4630.9601023336,"c":4714.1328736963,"v":484575.3467386555,"t":1703116800}
+{"o":4714.1328736963,"h":4720.4097890789,"l":4618.750050698,"c":4706.224423287,"v":530388.9438861,"t":1703120400}
+{"o":4706.224423287,"h":4799.9489660952,"l":4657.3292183043,"c":4730.0988247842,"v":679177.2691083921,"t":1703124000}
+{"o":4730.0988247842,"h":4767.7419551262,"l":4700.9654438282,"c":4747.6527609256,"v":523777.5890849531,"t":1703127600}
+{"o":4747.6527609256,"h":4827.0199160783,"l":4724.5529218276,"c":4823.7944273568,"v":434543.2023986446,"t":1703131200}
+{"o":4823.7944273568,"h":4835.6233294769,"l":4710.8134747605,"c":4776.776267861,"v":489352.3483748609,"t":1703134800}
+{"o":4776.776267861,"h":4927.9783891319,"l":4764.9878702236,"c":4920.9822731229,"v":406387.8325640412,"t":1703138400}
+{"o":4920.9822731229,"h":4952.9056087858,"l":4879.4958543825,"c":4934.6093466406,"v":377005.6298183121,"t":1703142000}
+{"o":4934.6093466406,"h":4966.3790910121,"l":4886.6353376431,"c":4894.5306162889,"v":355116.9579010363,"t":1703145600}
+{"o":4894.5306162889,"h":4919.1861457485,"l":4823.1919482304,"c":4899.5987306816,"v":401057.1983161178,"t":1703149200}
+{"o":4899.5987306816,"h":5015.8012766975,"l":4889.9356293083,"c":4976.9609480853,"v":430990.145822623,"t":1703152800}
+{"o":4976.9609480853,"h":4990.4539883186,"l":4939.2534186481,"c":4952.1119259262,"v":503223.9360979616,"t":1703156400}
+{"o":4952.1119259262,"h":5015.172511108,"l":4858.2022650571,"c":4931.6956901365,"v":637438.0261773258,"t":1703160000}
+{"o":4931.6956901365,"h":5001.6968095041,"l":4912.4534620721,"c":4996.4592248075,"v":461270.3100395871,"t":1703163600}
+{"o":4996.4592248075,"h":5037.0890313564,"l":4879.063241448,"c":4906.0687574928,"v":688988.0296639358,"t":1703167200}
+{"o":4906.0687574928,"h":4984.3968313701,"l":4877.6854823609,"c":4975.3706520029,"v":551693.7641611909,"t":1703170800}
+{"o":4975.3706520029,"h":5098.3959727569,"l":4973.5309464521,"c":5080.5983700346,"v":528183.2351339473,"t":1703174400}
+{"o":5080.5983700346,"h":5330.2397939231,"l":5032.4538689679,"c":5250.8271220938,"v":898853.6894307892,"t":1703178000}
+{"o":5250.8271220938,"h":5369.8148112981,"l":5074.0552029708,"c":5164.7038715725,"v":833949.0228805746,"t":1703181600}
+{"o":5164.7038715725,"h":5264.0081718724,"l":5077.6485605182,"c":5260.3809924119,"v":641717.2296690573,"t":1703185200}
+{"o":5260.3809924119,"h":5313.3168521445,"l":5239.8921787034,"c":5284.154376467,"v":481522.341092459,"t":1703188800}
+{"o":5284.154376467,"h":5284.2003288634,"l":5182.3760190735,"c":5217.5000084149,"v":591985.5120610904,"t":1703192400}
+{"o":5217.5000084149,"h":5398.2054154812,"l":5204.4789003142,"c":5384.1508518733,"v":518474.7896443326,"t":1703196000}
+{"o":5384.1508518733,"h":5427.897577376,"l":5325.0003568924,"c":5337.695714378,"v":521960.4226661787,"t":1703199600}
+{"o":5337.695714378,"h":5424.7966937168,"l":5297.3453044623,"c":5343.6793881794,"v":499740.1046764763,"t":1703203200}
+{"o":5343.6793881794,"h":5607.6787618548,"l":5343.670884369,"c":5552.0632270165,"v":616134.5508224021,"t":1703206800}
+{"o":5552.0632270165,"h":5640.7989183676,"l":5518.3229243272,"c":5602.0824157211,"v":661271.9757855127,"t":1703210400}
+{"o":5602.0824157211,"h":5615.5458385271,"l":5474.0356634095,"c":5536.2945883909,"v":582612.8489940404,"t":1703214000}
+{"o":5536.2945883909,"h":5616.9531208398,"l":5518.7025877426,"c":5613.6852874947,"v":477812.8200135278,"t":1703217600}
+{"o":5613.6852874947,"h":5641.8164316625,"l":5552.2079399144,"c":5615.5705686174,"v":549688.9109655838,"t":1703221200}
+{"o":5615.5705686174,"h":5624.3685264315,"l":5265.9227852637,"c":5335.9902882022,"v":869903.7446353586,"t":1703224800}
+{"o":5335.9902882022,"h":5362.2629054643,"l":5220.5145605747,"c":5290.1530998419,"v":796967.9142272114,"t":1703228400}
+{"o":5290.1530998419,"h":5407.6871074323,"l":5249.0181740744,"c":5265.0050727657,"v":638399.3150168639,"t":1703232000}
+{"o":5265.0050727657,"h":5284.5605335767,"l":5140.4132304651,"c":5230.6069098304,"v":644635.8961230193,"t":1703235600}
+{"o":5230.6069098304,"h":5312.2998316249,"l":5107.1211909908,"c":5255.5678637842,"v":413814.5566419333,"t":1703239200}
+{"o":5255.5678637842,"h":5338.8343117914,"l":5241.42798002,"c":5333.4582079362,"v":363072.663815677,"t":1703242800}
+{"o":5333.4582079362,"h":5383.0354599943,"l":5254.4744451178,"c":5358.876358734,"v":450116.4204418974,"t":1703246400}
+{"o":5358.876358734,"h":5384.1087195824,"l":5293.3839190329,"c":5358.2267302459,"v":380433.3594419739,"t":1703250000}
+{"o":5358.2267302459,"h":5376.9083786712,"l":5238.8774461166,"c":5348.1075926536,"v":434437.6445753021,"t":1703253600}
+{"o":5348.1075926536,"h":5492.6842864145,"l":5332.0564214176,"c":5475.2634297326,"v":483719.0816596469,"t":1703257200}
+{"o":5475.2634297326,"h":5497.8284303546,"l":5289.9358563025,"c":5332.9056779598,"v":552237.6708420319,"t":1703260800}
+{"o":5332.9056779598,"h":5425.8789820537,"l":5277.7225900545,"c":5411.0298087807,"v":524059.8258971589,"t":1703264400}
+{"o":5411.0298087807,"h":5534.7080851562,"l":5399.0636250967,"c":5525.3402838701,"v":408185.0351852162,"t":1703268000}
+{"o":5525.3402838701,"h":5550.9225449148,"l":5448.5682072611,"c":5511.1233957743,"v":477189.2519525579,"t":1703271600}
+{"o":5511.1233957743,"h":5544.5612203605,"l":5459.9021556646,"c":5490.0833733651,"v":381558.3615790418,"t":1703275200}
+{"o":5490.0833733651,"h":5562.4829370148,"l":5480.2959368414,"c":5496.1079603499,"v":394224.7491104717,"t":1703278800}
+{"o":5496.1079603499,"h":5534.9390164624,"l":5480.05896493,"c":5528.6283114073,"v":387409.7253855517,"t":1703282400}
+{"o":5528.6283114073,"h":5608.0302386991,"l":5485.7906212451,"c":5570.3954127298,"v":427167.4851735265,"t":1703286000}
+{"o":5570.3954127298,"h":5589.2084431258,"l":5433.518907248,"c":5440.0062695052,"v":511571.4503514492,"t":1703289600}
+{"o":5440.0062695052,"h":5462.0283412764,"l":5299.1456277466,"c":5347.4722756348,"v":599502.5792308761,"t":1703293200}
+{"o":5347.4722756348,"h":5405.9699280848,"l":5331.8072184252,"c":5358.8334816147,"v":622332.4672100712,"t":1703296800}
+{"o":5358.8334816147,"h":5411.8990488519,"l":5314.9262099115,"c":5337.068239015,"v":806584.1459132106,"t":1703300400}
+{"o":5337.068239015,"h":5385.6801287506,"l":5271.3891415765,"c":5376.3780617662,"v":635733.0654904274,"t":1703304000}
+{"o":5376.3780617662,"h":5425.8469251304,"l":5363.3853457792,"c":5419.9618571704,"v":421930.7124245777,"t":1703307600}
+{"o":5419.9618571704,"h":5477.3569693413,"l":5398.8349696542,"c":5472.9152137828,"v":304640.7600453392,"t":1703311200}
+{"o":5472.9152137828,"h":5491.2511102254,"l":5418.5915753397,"c":5428.6195900688,"v":281322.6119302125,"t":1703314800}
+{"o":5428.6195900688,"h":5480.0834853906,"l":5425.3967074205,"c":5478.0290422089,"v":265040.2681529452,"t":1703318400}
+{"o":5478.0290422089,"h":5481.2016842968,"l":5433.9530563784,"c":5453.8127260982,"v":243922.6941122805,"t":1703322000}
+{"o":5453.8127260982,"h":5468.7339870319,"l":5418.0156853311,"c":5431.1338519278,"v":201814.3095112954,"t":1703325600}
+{"o":5431.1338519278,"h":5454.555804232,"l":5388.0577777109,"c":5448.1328503776,"v":237240.0004025762,"t":1703329200}
+{"o":5448.1328503776,"h":5528.7665379857,"l":5442.6909697983,"c":5517.2717945521,"v":301855.9122224388,"t":1703332800}
+{"o":5517.2717945521,"h":5524.531045188,"l":5446.9583349771,"c":5470.2743451715,"v":288191.6268977247,"t":1703336400}
+{"o":5470.2743451715,"h":5487.6562002436,"l":5423.4974485143,"c":5468.540504094,"v":483363.067451229,"t":1703340000}
+{"o":5468.540504094,"h":5515.997797235,"l":5441.1257345168,"c":5500.5891037157,"v":504029.1004481341,"t":1703343600}
+{"o":5500.5891037157,"h":5565.9104359964,"l":5470.072677566,"c":5553.2815569173,"v":373894.3889137696,"t":1703347200}
+{"o":5553.2815569173,"h":5599.3504306412,"l":5532.0916542263,"c":5589.9096440626,"v":449412.4779218972,"t":1703350800}
+{"o":5589.9096440626,"h":5836.0575790799,"l":5574.455789628,"c":5818.975803619,"v":782329.8170044818,"t":1703354400}
+{"o":5818.975803619,"h":5903.2253503304,"l":5738.8732442884,"c":5846.8805411599,"v":522794.5805454594,"t":1703358000}
+{"o":5846.8805411599,"h":5899.488525441,"l":5831.0662808895,"c":5849.9113866614,"v":366540.0672149118,"t":1703361600}
+{"o":5849.9113866614,"h":5862.8472736007,"l":5780.7093918475,"c":5840.6032467336,"v":415378.5291257228,"t":1703365200}
+{"o":5840.6032467336,"h":6224.5196971079,"l":5827.1400170482,"c":6170.6577883235,"v":519862.028181709,"t":1703368800}
+{"o":6170.6577883235,"h":6178.076964929,"l":6051.602853897,"c":6126.9692070148,"v":554947.8064249802,"t":1703372400}
+{"o":6126.9692070148,"h":6230.5440673018,"l":6103.6032736015,"c":6219.5215944042,"v":447669.4959225318,"t":1703376000}
+{"o":6219.5215944042,"h":6389.6399993678,"l":6162.7578320143,"c":6367.3782354343,"v":432823.9752334108,"t":1703379600}
+{"o":6367.3782354343,"h":6482.052735173,"l":6324.015490764,"c":6382.3717587893,"v":485393.0582379255,"t":1703383200}
+{"o":6382.3717587893,"h":6632.0369032995,"l":6364.7137421395,"c":6594.6258544124,"v":476227.8960355039,"t":1703386800}
+{"o":6594.6258544124,"h":6665.8852598753,"l":6445.0728323298,"c":6511.5419186544,"v":561796.6708804754,"t":1703390400}
+{"o":6511.5419186544,"h":6551.294765748,"l":6296.6142977329,"c":6425.5080684787,"v":454143.588290763,"t":1703394000}
+{"o":6425.5080684787,"h":6428.9304836496,"l":6271.7515152199,"c":6402.9255898635,"v":475955.8030304741,"t":1703397600}
+{"o":6402.9255898635,"h":6513.8484692417,"l":6381.3121804364,"c":6494.6525304421,"v":328920.3687118331,"t":1703401200}
+{"o":6494.6525304421,"h":6508.4096937478,"l":6428.0298984272,"c":6476.7859593679,"v":320007.2269377897,"t":1703404800}
+{"o":6476.7859593679,"h":6507.5596734791,"l":6401.0898256691,"c":6411.9888456123,"v":261530.8476176875,"t":1703408400}
+{"o":6411.9888456123,"h":6416.3223737967,"l":6143.7310666967,"c":6258.5624300864,"v":495070.8667204153,"t":1703412000}
+{"o":6258.5624300864,"h":6298.0733143311,"l":6073.754950781,"c":6264.1519490328,"v":364861.645290207,"t":1703415600}
+{"o":6264.1519490328,"h":6436.6928346509,"l":6206.8867377314,"c":6415.4443440504,"v":328599.5320477195,"t":1703419200}
+{"o":6415.4443440504,"h":6423.2305246988,"l":6343.7648680158,"c":6362.4655691177,"v":331413.7889091098,"t":1703422800}
+{"o":6362.4655691177,"h":6494.2730992621,"l":6360.2358502385,"c":6463.1323762844,"v":368538.8713808202,"t":1703426400}
+{"o":6463.1323762844,"h":6511.9324443915,"l":6414.1438068665,"c":6460.7036058232,"v":374628.7587251128,"t":1703430000}
+{"o":6460.7036058232,"h":6605.7290926708,"l":6428.0570392026,"c":6567.9698590824,"v":470577.9994932147,"t":1703433600}
+{"o":6567.9698590824,"h":6583.1278168709,"l":6402.263925126,"c":6506.5583209961,"v":466345.8834741509,"t":1703437200}
+{"o":6506.5583209961,"h":6622.9116017749,"l":6492.5685243815,"c":6616.3864949438,"v":352585.1981965564,"t":1703440800}
+{"o":6616.3864949438,"h":6620.7274335191,"l":6520.4901280096,"c":6545.0750246511,"v":362237.8830295912,"t":1703444400}
+{"o":6545.0750246511,"h":6563.4653020815,"l":6313.7865986287,"c":6380.1798496852,"v":483436.9078996103,"t":1703448000}
+{"o":6380.1798496852,"h":6465.022993431,"l":6358.9673679473,"c":6451.5849522101,"v":363961.0767710716,"t":1703451600}
+{"o":6451.5849522101,"h":6477.295907029,"l":6237.5112396617,"c":6364.2255806384,"v":573019.6706178739,"t":1703455200}
+{"o":6364.2255806384,"h":6427.0567316214,"l":6328.0076448582,"c":6396.3695329346,"v":354100.0424709485,"t":1703458800}
+{"o":6396.3695329346,"h":6424.844671104,"l":6147.6427794596,"c":6211.4771431381,"v":540445.3286211008,"t":1703462400}
+{"o":6211.4771431381,"h":6380.4276050217,"l":6209.7486398307,"c":6235.574806271,"v":402125.6624991502,"t":1703466000}
+{"o":6235.574806271,"h":6295.7634038154,"l":6196.4028157777,"c":6280.3241460267,"v":421859.8427512757,"t":1703469600}
+{"o":6280.3241460267,"h":6390.7675931196,"l":6257.7067528775,"c":6372.3584753395,"v":369677.7881975226,"t":1703473200}
+{"o":6372.3584753395,"h":6411.9869688201,"l":6312.2002209333,"c":6357.3082108417,"v":370951.1232123376,"t":1703476800}
+{"o":6357.3082108417,"h":6456.1077279009,"l":6354.8948485882,"c":6438.3458648266,"v":409781.1556057176,"t":1703480400}
+{"o":6438.3458648266,"h":6503.0315453589,"l":6422.9906798831,"c":6452.2866522467,"v":320666.1617401726,"t":1703484000}
+{"o":6452.2866522467,"h":6459.1032981362,"l":6370.3093738056,"c":6428.414185435,"v":326296.8118456124,"t":1703487600}
+{"o":6428.414185435,"h":6464.7454843886,"l":6308.5784207723,"c":6311.3011024243,"v":321144.7955017275,"t":1703491200}
+{"o":6311.3011024243,"h":6356.636366561,"l":6259.6227718953,"c":6301.2418360952,"v":324541.5192124543,"t":1703494800}
+{"o":6301.2418360952,"h":6358.2001325115,"l":6294.4216399503,"c":6333.7723602484,"v":233675.3175232151,"t":1703498400}
+{"o":6333.7723602484,"h":6399.245185207,"l":6276.2204385809,"c":6360.3647875418,"v":315137.50340534,"t":1703502000}
+{"o":6360.3647875418,"h":6494.50272846,"l":6282.8129382101,"c":6481.1612348427,"v":358082.9743375338,"t":1703505600}
+{"o":6481.1612348427,"h":6571.1583581794,"l":6474.3718902101,"c":6527.1762214925,"v":451572.6381289898,"t":1703509200}
+{"o":6527.1762214925,"h":6759.935477269,"l":6483.9284579973,"c":6759.935477269,"v":458322.9686602968,"t":1703512800}
+{"o":6759.935477269,"h":7039.712541849,"l":6717.8632740908,"c":7013.0375247591,"v":655165.8796613386,"t":1703516400}
+{"o":7013.0375247591,"h":7081.6806743221,"l":6884.1384800237,"c":6950.2260667863,"v":626628.1471808135,"t":1703520000}
+{"o":6950.2260667863,"h":7069.2761883165,"l":6937.2881494369,"c":7034.1110650323,"v":487017.0679756668,"t":1703523600}
+{"o":7034.1110650323,"h":7162.817592054,"l":6940.92127934,"c":6972.6199249337,"v":464931.5321237506,"t":1703527200}
+{"o":6972.6199249337,"h":7043.4292645812,"l":6838.3887007652,"c":6893.435442449,"v":527730.6242946995,"t":1703530800}
+{"o":6893.435442449,"h":6902.829490009,"l":6643.1174984659,"c":6781.6557807354,"v":606748.548567244,"t":1703534400}
+{"o":6781.6557807354,"h":6807.3731127403,"l":6663.6546337743,"c":6799.0753042494,"v":349529.0800380484,"t":1703538000}
+{"o":6799.0753042494,"h":6853.2771247761,"l":6752.996932458,"c":6812.6297520386,"v":328529.4448995094,"t":1703541600}
+{"o":6812.6297520386,"h":6907.7656832826,"l":6765.5801092306,"c":6869.1890762258,"v":345511.1866579646,"t":1703545200}
+{"o":6869.1890762258,"h":6903.2974746617,"l":6730.2587979655,"c":6770.5666297122,"v":402983.2338015803,"t":1703548800}
+{"o":6770.5666297122,"h":6865.5223343003,"l":6762.6541051785,"c":6792.7754455137,"v":350265.7714597415,"t":1703552400}
+{"o":6792.7754455137,"h":6814.6619330879,"l":6663.3311765201,"c":6670.3007959705,"v":380733.7746883855,"t":1703556000}
+{"o":6670.3007959705,"h":6788.4011317936,"l":6638.6083806044,"c":6779.7650852387,"v":351440.8427432305,"t":1703559600}
+{"o":6779.7650852387,"h":6860.8891145357,"l":6766.2171998166,"c":6841.0724001116,"v":333840.251305768,"t":1703563200}
+{"o":6841.0724001116,"h":6846.8309469111,"l":6476.5346637379,"c":6535.917301136,"v":594361.774275093,"t":1703566800}
+{"o":6535.917301136,"h":6590.3388758858,"l":6347.3602825964,"c":6375.110191157,"v":598192.3964832622,"t":1703570400}
+{"o":6375.110191157,"h":6517.0616302311,"l":6306.7190023418,"c":6448.8335651648,"v":400907.9906896392,"t":1703574000}
+{"o":6448.8335651648,"h":6483.072954543,"l":6326.3707216729,"c":6468.7878140968,"v":342297.5054926249,"t":1703577600}
+{"o":6468.7878140968,"h":6514.2891622217,"l":6361.2192398709,"c":6432.540258158,"v":375900.055511991,"t":1703581200}
+{"o":6432.540258158,"h":6585.7777532179,"l":6422.1872798856,"c":6536.2027277324,"v":337124.4019069214,"t":1703584800}
+{"o":6536.2027277324,"h":6555.6839365134,"l":6492.3362828277,"c":6528.1554687084,"v":297232.2081566334,"t":1703588400}
+{"o":6528.1554687084,"h":6627.7018462669,"l":6477.6178148634,"c":6624.3405382431,"v":319585.0384097787,"t":1703592000}
+{"o":6624.3405382431,"h":6653.3404780317,"l":6531.5147385435,"c":6574.3444924316,"v":303784.5005108014,"t":1703595600}
+{"o":6574.3444924316,"h":6580.0908370877,"l":6420.9726967728,"c":6435.3695302523,"v":389756.3440098244,"t":1703599200}
+{"o":6435.3695302523,"h":6447.0972831274,"l":6269.9401690797,"c":6283.4493682392,"v":618393.8696075608,"t":1703602800}
+{"o":6283.4493682392,"h":6390.9090411233,"l":6245.0665190054,"c":6356.9458565797,"v":615690.0329790807,"t":1703606400}
+{"o":6356.9458565797,"h":6364.1895373966,"l":5831.3387075173,"c":6044.5727699935,"v":1038055.1165148158,"t":1703610000}
+{"o":6044.5727699935,"h":6111.944433558,"l":5940.8008729898,"c":6102.0097409178,"v":730789.684880115,"t":1703613600}
+{"o":6102.0097409178,"h":6127.0594502852,"l":6033.4912749063,"c":6054.2787583705,"v":475736.518637877,"t":1703617200}
+{"o":6054.2787583705,"h":6141.1801961504,"l":6036.5195445897,"c":6086.0418558603,"v":424994.3493933531,"t":1703620800}
+{"o":6086.0418558603,"h":6250.4347430442,"l":6066.825668491,"c":6234.850757735,"v":438742.1124043792,"t":1703624400}
+{"o":6234.850757735,"h":6360.2577904355,"l":6197.594431511,"c":6352.4088481003,"v":414914.7342343024,"t":1703628000}
+{"o":6352.4088481003,"h":6421.5777688452,"l":6288.8639965124,"c":6397.7832841203,"v":460487.3303002733,"t":1703631600}
+{"o":6397.7832841203,"h":6458.7826021028,"l":6256.6922074206,"c":6267.5727123739,"v":450488.6036333377,"t":1703635200}
+{"o":6267.5727123739,"h":6374.9444859758,"l":6260.3541352285,"c":6325.1340933507,"v":358783.6824056947,"t":1703638800}
+{"o":6325.1340933507,"h":6329.1079910101,"l":6183.0953619371,"c":6229.2543921655,"v":437432.2427945285,"t":1703642400}
+{"o":6229.2543921655,"h":6282.9733618253,"l":6138.1256462781,"c":6171.0633730009,"v":521770.865784083,"t":1703646000}
+{"o":6171.0633730009,"h":6297.4174942115,"l":6168.560716188,"c":6270.2396855728,"v":348420.8723836204,"t":1703649600}
+{"o":6270.2396855728,"h":6339.1327805775,"l":6246.7023970469,"c":6332.5799701569,"v":344902.2888745818,"t":1703653200}
+{"o":6332.5799701569,"h":6406.9267550374,"l":6294.7963034138,"c":6353.3145481396,"v":339085.6767342579,"t":1703656800}
+{"o":6353.3145481396,"h":6386.2535553474,"l":6306.300947205,"c":6338.2297374314,"v":246789.4472511103,"t":1703660400}
+{"o":6338.2297374314,"h":6452.1914671844,"l":6305.2693879634,"c":6414.0083014081,"v":316173.076831051,"t":1703664000}
+{"o":6414.0083014081,"h":6425.9232169217,"l":6324.9790759964,"c":6327.6706985948,"v":265722.5501718708,"t":1703667600}
+{"o":6327.6706985948,"h":6534.0563183869,"l":6318.9051144968,"c":6534.0563183869,"v":285911.746302076,"t":1703671200}
+{"o":6534.0563183869,"h":6552.4254836834,"l":6393.6284877655,"c":6419.2869986934,"v":375299.8042296951,"t":1703674800}
+{"o":6419.2869986934,"h":6440.6219991047,"l":6346.706511673,"c":6377.3701711347,"v":323202.6336467299,"t":1703678400}
+{"o":6377.3701711347,"h":6434.1407541858,"l":6338.3569898743,"c":6341.044174379,"v":409586.5983375897,"t":1703682000}
+{"o":6341.044174379,"h":6365.1028617097,"l":6108.9594637217,"c":6150.2729015852,"v":630565.2601235071,"t":1703685600}
+{"o":6150.2729015852,"h":6194.8995930659,"l":6060.5656935218,"c":6133.1998346178,"v":602233.9406837499,"t":1703689200}
+{"o":6133.1998346178,"h":6151.649405472,"l":5949.7237730777,"c":5950.6754659478,"v":672874.6148590612,"t":1703692800}
+{"o":5950.6754659478,"h":6168.3051871021,"l":5950.1045649308,"c":6139.26271705,"v":473501.7776187262,"t":1703696400}
+{"o":6139.26271705,"h":6281.1206360046,"l":6098.0936963097,"c":6259.9484452635,"v":429686.7207965617,"t":1703700000}
+{"o":6259.9484452635,"h":6275.5820044664,"l":6079.5572815996,"c":6195.2951450719,"v":384039.5027885812,"t":1703703600}
+{"o":6195.2951450719,"h":6291.0795377907,"l":6165.3483106389,"c":6262.3316415933,"v":354777.4578801619,"t":1703707200}
+{"o":6262.3316415933,"h":6280.4702999827,"l":6175.2185483897,"c":6205.1281148827,"v":316099.0423471513,"t":1703710800}
+{"o":6205.1281148827,"h":6236.0967256224,"l":6060.4490608794,"c":6101.5659525535,"v":380114.879382692,"t":1703714400}
+{"o":6101.5659525535,"h":6135.0393259996,"l":6060.7853268901,"c":6084.4167686465,"v":317612.0798321795,"t":1703718000}
+{"o":6084.4167686465,"h":6229.6303342806,"l":6064.4127240565,"c":6110.9724723918,"v":413566.7865066655,"t":1703721600}
+{"o":6110.9724723918,"h":6142.0871275194,"l":5917.9747704977,"c":5969.7089419074,"v":490824.0486750994,"t":1703725200}
+{"o":5969.7089419074,"h":5989.311277768,"l":5809.9881065246,"c":5865.0884313436,"v":480676.4213540005,"t":1703728800}
+{"o":5865.0884313436,"h":5969.940618086,"l":5846.9645262464,"c":5931.069621595,"v":440936.3368052664,"t":1703732400}
+{"o":5931.069621595,"h":6008.8403829427,"l":5888.3029647938,"c":5944.8607752848,"v":266172.4428614249,"t":1703736000}
+{"o":5944.8607752848,"h":6017.053090214,"l":5928.6031849284,"c":5983.3840932761,"v":321406.2245365308,"t":1703739600}
+{"o":5983.3840932761,"h":6073.3262243384,"l":5931.5062174714,"c":5948.8725148121,"v":319642.4478658313,"t":1703743200}
+{"o":5948.8725148121,"h":6027.9021619634,"l":5824.3794897564,"c":6011.5422904315,"v":431073.3755889622,"t":1703746800}
+{"o":6011.5422904315,"h":6023.797701844,"l":5956.9635722004,"c":5967.757468067,"v":278201.6986083743,"t":1703750400}
+{"o":5967.757468067,"h":5999.5557946759,"l":5865.9191782144,"c":5935.7822313478,"v":267592.6769451705,"t":1703754000}
+{"o":5935.7822313478,"h":6037.6351525918,"l":5916.124734922,"c":5984.3260542605,"v":245968.4626077348,"t":1703757600}
+{"o":5984.3260542605,"h":6021.6138758791,"l":5947.4314172975,"c":5967.334728468,"v":204425.3847941307,"t":1703761200}
+{"o":5967.334728468,"h":5982.6669776797,"l":5734.3074701912,"c":5756.4750599166,"v":600335.6499579402,"t":1703764800}
+{"o":5756.4750599166,"h":5827.5887398606,"l":5651.9163856791,"c":5757.6439336383,"v":517167.1860221753,"t":1703768400}
+{"o":5757.6439336383,"h":5768.8718012991,"l":5491.1249474787,"c":5625.9509072387,"v":786750.8497055791,"t":1703772000}
+{"o":5625.9509072387,"h":5727.2371662811,"l":5615.976301048,"c":5673.0807405631,"v":437149.7684896382,"t":1703775600}
+{"o":5673.0807405631,"h":5702.3957057009,"l":5563.9924233491,"c":5621.3892021851,"v":358786.4932741391,"t":1703779200}
+{"o":5621.3892021851,"h":6010.6492455287,"l":5612.3749014531,"c":5964.0279792641,"v":342305.3810224248,"t":1703782800}
+{"o":5964.0279792641,"h":5986.5431656126,"l":5889.0311036823,"c":5919.3239079381,"v":310318.4800801082,"t":1703786400}
+{"o":5919.3239079381,"h":6062.2570244958,"l":5908.923151169,"c":6036.9126233044,"v":262391.4714653238,"t":1703790000}
+{"o":6036.9126233044,"h":6048.1695199581,"l":5900.8378705883,"c":5956.7275373119,"v":334042.9136469699,"t":1703793600}
+{"o":5956.7275373119,"h":6051.458661963,"l":5938.8584710305,"c":5997.7203231929,"v":388845.926448544,"t":1703797200}
+{"o":5997.7203231929,"h":6201.3730820862,"l":5981.1372300292,"c":6188.0108718133,"v":388800.1864933749,"t":1703800800}
+{"o":6188.0108718133,"h":6197.6851904144,"l":6082.5474296133,"c":6084.9926070716,"v":351075.7810525471,"t":1703804400}
+{"o":6084.9926070716,"h":6121.8505459415,"l":5946.6393399657,"c":5977.4301482232,"v":484814.4105959688,"t":1703808000}
+{"o":5977.4301482232,"h":6169.0503561679,"l":5945.0922062493,"c":6127.4075775943,"v":533571.3472425217,"t":1703811600}
+{"o":6127.4075775943,"h":6277.820386107,"l":6114.0124559713,"c":6247.1916850697,"v":514817.2995474604,"t":1703815200}
+{"o":6247.1916850697,"h":6330.572516552,"l":6225.2973671287,"c":6271.5959446939,"v":325249.9753195507,"t":1703818800}
+{"o":6271.5959446939,"h":6327.6826619889,"l":6226.4811193295,"c":6285.3447612553,"v":303076.0033497884,"t":1703822400}
+{"o":6285.3447612553,"h":6377.3172034733,"l":6240.898030966,"c":6354.6300972668,"v":244419.4503680522,"t":1703826000}
+{"o":6354.6300972668,"h":6482.3007549762,"l":6336.3941402149,"c":6465.5439131,"v":337804.3587387888,"t":1703829600}
+{"o":6465.5439131,"h":6469.4534791915,"l":6268.8012907858,"c":6283.5626625379,"v":311524.890440942,"t":1703833200}
+{"o":6283.5626625379,"h":6486.3459639571,"l":6277.6807904423,"c":6476.7009222968,"v":271106.6816844771,"t":1703836800}
+{"o":6476.7009222968,"h":6553.0240447795,"l":6408.3013488048,"c":6505.9125926251,"v":369828.2058324215,"t":1703840400}
+{"o":6505.9125926251,"h":6526.5314081303,"l":6435.2007836954,"c":6441.9014443242,"v":296282.5994146848,"t":1703844000}
+{"o":6441.9014443242,"h":6497.1002547091,"l":6409.5292454047,"c":6428.0214346734,"v":231228.6498512547,"t":1703847600}
+{"o":6428.0214346734,"h":6439.9989738579,"l":6360.6967539431,"c":6402.3921908138,"v":282929.621509638,"t":1703851200}
+{"o":6402.3921908138,"h":6468.0437041205,"l":6345.5234427469,"c":6449.4324156976,"v":242437.8046952532,"t":1703854800}
+{"o":6449.4324156976,"h":6571.0554852769,"l":6449.0631891145,"c":6527.523942026,"v":338303.5481530696,"t":1703858400}
+{"o":6527.523942026,"h":6535.3956848961,"l":6271.6874818872,"c":6327.0024093359,"v":462796.9410862113,"t":1703862000}
+{"o":6327.0024093359,"h":6428.7830178127,"l":6190.5070524449,"c":6202.2345128592,"v":533051.9552487142,"t":1703865600}
+{"o":6202.2345128592,"h":6271.397604918,"l":6135.7026412906,"c":6193.5736891717,"v":471550.2416694351,"t":1703869200}
+{"o":6193.5736891717,"h":6345.3899710871,"l":6179.6620115136,"c":6305.662965893,"v":325842.022216558,"t":1703872800}
+{"o":6305.662965893,"h":6367.9035786596,"l":6267.8121559472,"c":6324.0246533267,"v":213299.8565731298,"t":1703876400}
+{"o":6324.0246533267,"h":6338.8808710806,"l":6236.6216637575,"c":6259.9524993759,"v":233865.9218194861,"t":1703880000}
+{"o":6259.9524993759,"h":6317.9481449547,"l":6192.2139034698,"c":6231.1907387956,"v":263579.6593045181,"t":1703883600}
+{"o":6231.1907387956,"h":6303.6348647626,"l":6151.7039735899,"c":6214.8528983724,"v":286191.7486777144,"t":1703887200}
+{"o":6214.8528983724,"h":6347.7697394311,"l":6214.8528983724,"c":6344.6963521585,"v":206478.8789393763,"t":1703890800}
+{"o":6344.6963521585,"h":6372.2184353501,"l":6305.7678727688,"c":6326.0381065264,"v":208032.7803926079,"t":1703894400}
+{"o":6326.0381065264,"h":6414.9107718573,"l":6285.0281463551,"c":6353.6347581588,"v":204822.3402202957,"t":1703898000}
+{"o":6353.6347581588,"h":6355.9237511372,"l":6253.1349826373,"c":6263.5435132945,"v":178902.6770114257,"t":1703901600}
+{"o":6263.5435132945,"h":6287.2243139121,"l":6151.6220904155,"c":6181.5236636672,"v":227413.8434147367,"t":1703905200}
+{"o":6181.5236636672,"h":6234.1178979303,"l":6168.1793739314,"c":6218.5519829716,"v":214342.6953388767,"t":1703908800}
+{"o":6218.5519829716,"h":6261.9819235372,"l":6189.2981866809,"c":6249.5797939479,"v":291418.9408178436,"t":1703912400}
+{"o":6249.5797939479,"h":6262.4473351518,"l":6216.8776616544,"c":6241.5868300553,"v":204624.2256813104,"t":1703916000}
+{"o":6241.5868300553,"h":6260.5468085163,"l":6152.429710266,"c":6164.3803302454,"v":210555.3652457177,"t":1703919600}
+{"o":6164.3803302454,"h":6168.092014215,"l":6034.6730691236,"c":6043.1795397425,"v":307357.2404727832,"t":1703923200}
+{"o":6043.1795397425,"h":6081.7542383967,"l":6010.4846057883,"c":6065.0328501699,"v":273933.1912057922,"t":1703926800}
+{"o":6065.0328501699,"h":6106.9104212913,"l":6030.0713889635,"c":6088.9145872473,"v":233046.2864867457,"t":1703930400}
+{"o":6088.9145872473,"h":6116.2185693492,"l":6074.5950153622,"c":6096.3105111075,"v":159045.8175410875,"t":1703934000}
+{"o":6096.3105111075,"h":6186.3151967221,"l":6091.7008204816,"c":6144.3784421377,"v":176558.6148751719,"t":1703937600}
+{"o":6144.3784421377,"h":6170.3826699359,"l":6118.9754352399,"c":6142.4234202633,"v":205503.0192854567,"t":1703941200}
+{"o":6142.4234202633,"h":6214.573699192,"l":6141.40874763,"c":6202.1729373315,"v":221038.687586974,"t":1703944800}
+{"o":6202.1729373315,"h":6215.9876172839,"l":6122.4845099587,"c":6215.9876172839,"v":270751.5346384565,"t":1703948400}
+{"o":6215.9876172839,"h":6259.6900197782,"l":6144.3446659172,"c":6177.6936980052,"v":348111.9094406008,"t":1703952000}
+{"o":6177.6936980052,"h":6201.3961449118,"l":6130.5294352746,"c":6188.6020781625,"v":238502.5648825548,"t":1703955600}
+{"o":6188.6020781625,"h":6195.6295992249,"l":6137.7194519264,"c":6161.5353973046,"v":208227.8224353476,"t":1703959200}
+{"o":6161.5353973046,"h":6207.1774739556,"l":6140.0657596844,"c":6167.2281916226,"v":212395.4349125436,"t":1703962800}
+{"o":6167.2281916226,"h":6222.1634560809,"l":6163.546022426,"c":6168.7916573916,"v":215791.3674173118,"t":1703966400}
+{"o":6168.7916573916,"h":6191.9453924861,"l":6091.3935236528,"c":6119.8993627009,"v":191893.7496818906,"t":1703970000}
+{"o":6119.8993627009,"h":6125.7456102327,"l":6059.1407487861,"c":6075.657249808,"v":181434.3184336043,"t":1703973600}
+{"o":6075.657249808,"h":6108.7100632908,"l":6043.8491673769,"c":6081.2015934626,"v":197706.2099039312,"t":1703977200}
+{"o":6081.2015934626,"h":6138.0816101327,"l":6073.6146245833,"c":6123.7921343563,"v":204372.3158419458,"t":1703980800}
+{"o":6123.7921343563,"h":6143.5412185441,"l":6041.4459895703,"c":6052.1640309416,"v":197588.984107645,"t":1703984400}
+{"o":6052.1640309416,"h":6074.7930465648,"l":5933.398235405,"c":6008.5476063189,"v":233804.6533275534,"t":1703988000}
+{"o":6008.5476063189,"h":6016.5842151865,"l":5946.6680542223,"c":6010.8603488244,"v":218193.1507138139,"t":1703991600}
+{"o":6010.8603488244,"h":6106.3032104535,"l":5994.8127775336,"c":6081.886007986,"v":193638.8660171416,"t":1703995200}
+{"o":6081.886007986,"h":6116.6766601231,"l":6043.5963528205,"c":6047.4743486575,"v":160216.8801792609,"t":1703998800}
+{"o":6047.4743486575,"h":6134.1878788116,"l":6047.4743486575,"c":6114.5079653743,"v":167630.2690279804,"t":1704002400}
+{"o":6114.5079653743,"h":6253.9914340864,"l":6106.0440222673,"c":6208.2567638015,"v":209307.8714099941,"t":1704006000}
+{"o":6208.2567638015,"h":6238.667075441,"l":6172.8925709953,"c":6213.7254000395,"v":194469.3623901065,"t":1704009600}
+{"o":6213.7254000395,"h":6274.0198662893,"l":6202.0699847451,"c":6236.3439610545,"v":171183.4812517106,"t":1704013200}
+{"o":6236.3439610545,"h":6251.4572272756,"l":6210.8000502965,"c":6220.1519157037,"v":145750.0318731179,"t":1704016800}
+{"o":6220.1519157037,"h":6227.3169929835,"l":6195.666971492,"c":6221.7424572349,"v":165982.1395911334,"t":1704020400}
+{"o":6221.7424572349,"h":6276.7184560611,"l":6158.0388935203,"c":6173.861082445,"v":186810.5460064456,"t":1704024000}
+{"o":6173.861082445,"h":6192.855540316,"l":6134.2902589415,"c":6160.2063082044,"v":193069.1259082459,"t":1704027600}
+{"o":6160.2063082044,"h":6189.0115212507,"l":6137.4038170497,"c":6152.0856145142,"v":167518.2234265977,"t":1704031200}
+{"o":6152.0856145142,"h":6191.806638183,"l":6102.4987453781,"c":6119.0562997427,"v":202885.8605961052,"t":1704034800}
+{"o":6119.0562997427,"h":6200.461874554,"l":6108.1031526254,"c":6173.6804067012,"v":158750.3360576968,"t":1704038400}
+{"o":6173.6804067012,"h":6232.0597508981,"l":6161.2498414099,"c":6225.8390808403,"v":180052.9550880969,"t":1704042000}
+{"o":6225.8390808403,"h":6230.2842811217,"l":6179.7248186633,"c":6201.3710323189,"v":165596.1808226302,"t":1704045600}
+{"o":6201.3710323189,"h":6236.1764529184,"l":6180.0653347564,"c":6194.4170108786,"v":146796.3785931956,"t":1704049200}
+{"o":6194.4170108786,"h":6261.1330464263,"l":6178.2887579397,"c":6257.6521510637,"v":226963.5462868232,"t":1704052800}
+{"o":6257.6521510637,"h":6277.9272805462,"l":6200.3444900637,"c":6207.7310732979,"v":235412.5764192609,"t":1704056400}
+{"o":6207.7310732979,"h":6211.5480771379,"l":6005.1670748928,"c":6009.0711577289,"v":262879.5838045746,"t":1704060000}
+{"o":6009.0711577289,"h":6269.9107535771,"l":5967.1404885107,"c":6076.1306087584,"v":318815.4897626079,"t":1704063600}
+{"o":6076.1306087584,"h":6200.0386274637,"l":6076.1306087584,"c":6091.6356276855,"v":335650.2052488847,"t":1704067200}
+{"o":6091.6356276855,"h":6296.4015894223,"l":6069.0272105941,"c":6215.6724632263,"v":270330.0508939269,"t":1704070800}
+{"o":6215.6724632263,"h":6229.0674974215,"l":6167.9883773046,"c":6192.1557818802,"v":172055.5520536867,"t":1704074400}
+{"o":6192.1557818802,"h":6209.6793259643,"l":6124.03051547,"c":6153.031427515,"v":192648.9438162786,"t":1704078000}
+{"o":6153.031427515,"h":6206.8013938967,"l":6068.9338803929,"c":6124.2907025161,"v":186894.4682494282,"t":1704081600}
+{"o":6124.2907025161,"h":6140.0439713067,"l":6065.6491792338,"c":6072.7637374688,"v":134807.0769714678,"t":1704085200}
+{"o":6072.7637374688,"h":6124.3501512505,"l":6066.2661687564,"c":6113.2011213717,"v":102906.9664072256,"t":1704088800}
+{"o":6113.2011213717,"h":6185.2938985594,"l":6087.5662736083,"c":6121.632780066,"v":136517.8718676768,"t":1704092400}
+{"o":6121.632780066,"h":6148.5779224135,"l":6091.9455215649,"c":6121.4804640902,"v":102099.1887061339,"t":1704096000}
+{"o":6121.4804640902,"h":6220.3795200842,"l":6084.7216921281,"c":6216.0312792477,"v":136975.5199064655,"t":1704099600}
+{"o":6216.0312792477,"h":6254.0832973382,"l":6206.7183015069,"c":6220.1769435712,"v":122347.6241235444,"t":1704103200}
+{"o":6220.1769435712,"h":6244.2628131761,"l":6195.152376431,"c":6226.9652048142,"v":106236.3339156117,"t":1704106800}
+{"o":6226.9652048142,"h":6327.0505292376,"l":6202.4790843108,"c":6261.161733126,"v":171439.4645769135,"t":1704110400}
+{"o":6261.161733126,"h":6316.0593556376,"l":6233.9699977438,"c":6292.8112474359,"v":174893.1401722803,"t":1704114000}
+{"o":6292.8112474359,"h":6292.8112474359,"l":6231.3744718831,"c":6233.8541933967,"v":199410.4189394315,"t":1704117600}
+{"o":6233.8541933967,"h":6350.4150619248,"l":6229.2587477213,"c":6330.0835963472,"v":220172.1147494873,"t":1704121200}
+{"o":6330.0835963472,"h":6474.6173892553,"l":6320.7828471578,"c":6366.2979879697,"v":302822.0274106049,"t":1704124800}
+{"o":6366.2979879697,"h":6400.6492342087,"l":6341.2003228024,"c":6392.769671942,"v":192647.6905880012,"t":1704128400}
+{"o":6392.769671942,"h":6494.4079809034,"l":6392.681132713,"c":6444.9797573552,"v":275954.1551695745,"t":1704132000}
+{"o":6444.9797573552,"h":6516.1390033699,"l":6417.6548480748,"c":6499.076360568,"v":234390.2407141159,"t":1704135600}
+{"o":6499.076360568,"h":6543.3949492207,"l":6441.9454721608,"c":6451.1767147508,"v":283869.2504622847,"t":1704139200}
+{"o":6451.1767147508,"h":6464.08660525,"l":6414.9719183335,"c":6447.4076087351,"v":235525.8617074099,"t":1704142800}
+{"o":6447.4076087351,"h":6468.6059330335,"l":6389.8013402056,"c":6449.0614427192,"v":181037.1057682664,"t":1704146400}
+{"o":6449.0614427192,"h":6549.896319302,"l":6448.7886913313,"c":6548.8162515607,"v":247705.8410343728,"t":1704150000}
+{"o":6548.8162515607,"h":6599.6433150786,"l":6482.5331532626,"c":6593.9743952511,"v":330952.3959326255,"t":1704153600}
+{"o":6593.9743952511,"h":6734.2370790782,"l":6591.637913574,"c":6634.2479968277,"v":399865.448278251,"t":1704157200}
+{"o":6634.2479968277,"h":6694.5745160384,"l":6626.99853872,"c":6692.5191479846,"v":230969.5774545859,"t":1704160800}
+{"o":6692.5191479846,"h":6695.1206511179,"l":6618.7089726105,"c":6658.4437387228,"v":239352.3021586016,"t":1704164400}
+{"o":6658.4437387228,"h":6738.8022060953,"l":6631.7583624931,"c":6721.2191699903,"v":329031.7804858648,"t":1704168000}
+{"o":6721.2191699903,"h":6763.630402151,"l":6702.6145932975,"c":6730.4787017372,"v":281092.1414938237,"t":1704171600}
+{"o":6730.4787017372,"h":6767.723132055,"l":6686.3742572307,"c":6732.415545633,"v":273595.116309763,"t":1704175200}
+{"o":6732.415545633,"h":6852.2259276955,"l":6732.415545633,"c":6839.5432629756,"v":252784.0286390626,"t":1704178800}
+{"o":6839.5432629756,"h":6871.2093987494,"l":6795.460741865,"c":6842.9259489441,"v":234980.5626645687,"t":1704182400}
+{"o":6842.9259489441,"h":6981.1539131363,"l":6832.529809855,"c":6925.9506496828,"v":253104.3530085277,"t":1704186000}
+{"o":6925.9506496828,"h":6961.9021131749,"l":6831.050246799,"c":6891.3627844813,"v":255638.7618602828,"t":1704189600}
+{"o":6891.3627844813,"h":6941.3940134423,"l":6746.6442851663,"c":6802.9348299183,"v":240857.4174031592,"t":1704193200}
+{"o":6802.9348299183,"h":6827.3978180658,"l":6743.9759342376,"c":6751.1314086438,"v":166495.6447065913,"t":1704196800}
+{"o":6751.1314086438,"h":6813.1728176377,"l":6746.5103904241,"c":6773.0366199972,"v":176228.8507307594,"t":1704200400}
+{"o":6773.0366199972,"h":6792.0463691922,"l":6535.9152097146,"c":6578.7853790789,"v":319408.3516895068,"t":1704204000}
+{"o":6578.7853790789,"h":6609.1314911887,"l":6459.2964446225,"c":6552.415736926,"v":347372.7326138972,"t":1704207600}
+{"o":6552.415736926,"h":6596.2227774225,"l":6487.222149281,"c":6579.6621724931,"v":284162.348445658,"t":1704211200}
+{"o":6579.6621724931,"h":6596.41338436,"l":6395.2104355875,"c":6435.3764088405,"v":269407.372288001,"t":1704214800}
+{"o":6435.3764088405,"h":6477.7014465294,"l":6423.9048576661,"c":6439.8790327535,"v":197179.3045294404,"t":1704218400}
+{"o":6439.8790327535,"h":6513.5653547636,"l":6394.6308294662,"c":6428.9337132739,"v":240498.6332870064,"t":1704222000}
+{"o":6428.9337132739,"h":6489.5082490012,"l":6392.3520279561,"c":6394.9581150502,"v":230444.4586840544,"t":1704225600}
+{"o":6394.9581150502,"h":6448.3562889408,"l":6368.1171526164,"c":6445.9128188451,"v":226307.543025176,"t":1704229200}
+{"o":6445.9128188451,"h":6501.237431208,"l":6427.1061488901,"c":6449.5732027445,"v":228133.8122998479,"t":1704232800}
+{"o":6449.5732027445,"h":6455.152366884,"l":6339.319790348,"c":6376.214488914,"v":207299.4692981677,"t":1704236400}
+{"o":6376.214488914,"h":6449.6475325768,"l":6368.7593220755,"c":6408.2068613782,"v":254924.3237150937,"t":1704240000}
+{"o":6408.2068613782,"h":6479.417687562,"l":6376.1309120081,"c":6458.5637553153,"v":205735.934860672,"t":1704243600}
+{"o":6458.5637553153,"h":6490.8828978991,"l":6421.8709383049,"c":6434.0339921875,"v":160140.9178193554,"t":1704247200}
+{"o":6434.0339921875,"h":6456.1422080652,"l":6402.3349099354,"c":6447.18300808,"v":165785.8523671153,"t":1704250800}
+{"o":6447.18300808,"h":6465.0859804634,"l":6398.734873935,"c":6445.4871111676,"v":175156.5989583375,"t":1704254400}
+{"o":6445.4871111676,"h":6499.7142858443,"l":6430.1201150411,"c":6468.8851008107,"v":209421.595071605,"t":1704258000}
+{"o":6468.8851008107,"h":6551.2942646285,"l":6445.1582962167,"c":6525.8940916342,"v":272260.5513814493,"t":1704261600}
+{"o":6525.8940916342,"h":6563.3777925825,"l":6422.9436097951,"c":6438.6397252783,"v":197336.659812254,"t":1704265200}
+{"o":6438.6397252783,"h":6485.5343337627,"l":6427.7371063541,"c":6469.6493250481,"v":151355.7160867325,"t":1704268800}
+{"o":6469.6493250481,"h":6531.6799347564,"l":6463.1044474251,"c":6507.9480852637,"v":191912.9017204497,"t":1704272400}
+{"o":6507.9480852637,"h":6531.0237278904,"l":6367.3354479816,"c":6408.9502719612,"v":224930.3797448388,"t":1704276000}
+{"o":6408.9502719612,"h":6415.4863677774,"l":6126.6029682293,"c":6180.535930764,"v":480492.6390123213,"t":1704279600}
+{"o":6180.535930764,"h":6180.535930764,"l":5705.2940981492,"c":5992.1027925871,"v":975489.2048881879,"t":1704283200}
+{"o":5992.1027925871,"h":6007.7293187732,"l":5789.8774241422,"c":5870.8997159761,"v":564705.3597294046,"t":1704286800}
+{"o":5870.8997159761,"h":5888.1737366745,"l":5702.8883337808,"c":5778.2931426978,"v":479602.4353177007,"t":1704290400}
+{"o":5778.2931426978,"h":6055.7571694882,"l":5770.9429199779,"c":6051.9579658759,"v":478940.3945980619,"t":1704294000}
+{"o":6051.9579658759,"h":6192.2009606079,"l":5912.0690760959,"c":5969.5713901334,"v":618730.6743404735,"t":1704297600}
+{"o":5969.5713901334,"h":5974.609424425,"l":5794.595915304,"c":5843.7579445239,"v":321134.467342995,"t":1704301200}
+{"o":5843.7579445239,"h":5906.3555073657,"l":5713.6915387737,"c":5782.5239110726,"v":297000.6850885449,"t":1704304800}
+{"o":5782.5239110726,"h":5898.0680484214,"l":5766.1434793947,"c":5818.3138154242,"v":257654.1615360813,"t":1704308400}
+{"o":5818.3138154242,"h":5956.6990245369,"l":5808.5637537448,"c":5945.7334766956,"v":228927.486854014,"t":1704312000}
+{"o":5945.7334766956,"h":5999.956900512,"l":5898.3180784478,"c":5989.0289271301,"v":275678.5067322711,"t":1704315600}
+{"o":5989.0289271301,"h":5991.3251668085,"l":5871.1546596818,"c":5902.7940337824,"v":227921.5417574219,"t":1704319200}
+{"o":5902.7940337824,"h":5912.2740103195,"l":5840.7496765852,"c":5884.1508925572,"v":238619.9120538178,"t":1704322800}
+{"o":5884.1508925572,"h":5989.8789589283,"l":5867.0247737087,"c":5983.1282671632,"v":296984.4075958359,"t":1704326400}
+{"o":5983.1282671632,"h":5999.5115225031,"l":5847.324764898,"c":5879.9375127341,"v":235547.758168173,"t":1704330000}
+{"o":5879.9375127341,"h":6028.7890181008,"l":5859.6308964794,"c":6021.9505795603,"v":285239.853825887,"t":1704333600}
+{"o":6021.9505795603,"h":6087.5894560289,"l":5987.8093748704,"c":6041.9517930765,"v":350180.1162185509,"t":1704337200}
+{"o":6041.9517930765,"h":6061.00285971,"l":5994.5795166541,"c":6010.4907131309,"v":266053.1527320298,"t":1704340800}
+{"o":6010.4907131309,"h":6067.2221565367,"l":5960.5463772596,"c":6047.5922484076,"v":284309.0343585681,"t":1704344400}
+{"o":6047.5922484076,"h":6062.7272357128,"l":6001.5302400538,"c":6021.8891968996,"v":187073.4257204872,"t":1704348000}
+{"o":6021.8891968996,"h":6046.8597729969,"l":5906.1885851434,"c":5909.8276943658,"v":212228.7650032978,"t":1704351600}
+{"o":5909.8276943658,"h":5931.4685244063,"l":5836.9615305159,"c":5861.0752002357,"v":213106.647209889,"t":1704355200}
+{"o":5861.0752002357,"h":5922.4279191466,"l":5859.46738941,"c":5885.4549203877,"v":132694.7881492312,"t":1704358800}
+{"o":5885.4549203877,"h":5916.9121690877,"l":5789.3925663845,"c":5873.8946009746,"v":194881.2845442274,"t":1704362400}
+{"o":5873.8946009746,"h":5907.9671776747,"l":5832.2785580817,"c":5885.3677146763,"v":157561.9084956305,"t":1704366000}
+{"o":5885.3677146763,"h":5964.3002953462,"l":5865.8699956011,"c":5941.1442352114,"v":213915.7467060109,"t":1704369600}
+{"o":5941.1442352114,"h":6005.2463570272,"l":5876.3687299581,"c":5973.0144931078,"v":219578.6561888835,"t":1704373200}
+{"o":5973.0144931078,"h":6107.1901096928,"l":5942.4089828286,"c":6105.5387782953,"v":261936.4981342299,"t":1704376800}
+{"o":6105.5387782953,"h":6230.7092054997,"l":6072.1492363626,"c":6198.9795296258,"v":366692.2034479844,"t":1704380400}
+{"o":6198.9795296258,"h":6211.6967451942,"l":6076.4799811135,"c":6096.5084819438,"v":317566.6134547209,"t":1704384000}
+{"o":6096.5084819438,"h":6202.7096902568,"l":6075.9177585696,"c":6161.1783459683,"v":265428.246795034,"t":1704387600}
+{"o":6161.1783459683,"h":6209.7629871184,"l":6139.8651090639,"c":6195.7553894841,"v":214158.2863468143,"t":1704391200}
+{"o":6195.7553894841,"h":6374.9332149097,"l":6189.5677342037,"c":6286.9356708274,"v":366300.3722021937,"t":1704394800}
+{"o":6286.9356708274,"h":6458.2464867102,"l":6286.9356708274,"c":6367.1402980715,"v":356732.6451369976,"t":1704398400}
+{"o":6367.1402980715,"h":6401.3320339136,"l":6295.5322048995,"c":6313.3594600388,"v":261739.474442673,"t":1704402000}
+{"o":6313.3594600388,"h":6386.7136225659,"l":6254.5703553995,"c":6264.5548348769,"v":260814.0690420742,"t":1704405600}
+{"o":6264.5548348769,"h":6296.839241505,"l":6241.0157632682,"c":6268.714459286,"v":211761.8932725048,"t":1704409200}
+{"o":6268.714459286,"h":6299.3926265087,"l":6155.0907097405,"c":6221.3089861206,"v":265634.4258194939,"t":1704412800}
+{"o":6221.3089861206,"h":6252.1148455326,"l":5984.2064425361,"c":6041.97557115,"v":374526.4019634803,"t":1704416400}
+{"o":6041.97557115,"h":6115.9527861734,"l":6006.4942181525,"c":6038.362729693,"v":305506.4487550766,"t":1704420000}
+{"o":6038.362729693,"h":6087.8322945569,"l":6007.0928138699,"c":6032.9029645083,"v":197248.6490353604,"t":1704423600}
+{"o":6032.9029645083,"h":6057.5730863227,"l":5981.3235995269,"c":6024.9073980632,"v":234022.3617898345,"t":1704427200}
+{"o":6024.9073980632,"h":6100.0996408561,"l":6013.4720863999,"c":6059.1774557937,"v":188941.6918573595,"t":1704430800}
+{"o":6059.1774557937,"h":6079.8395585997,"l":6010.8834390345,"c":6068.1342158993,"v":148282.1103618559,"t":1704434400}
+{"o":6068.1342158993,"h":6095.6567930531,"l":6040.3677420972,"c":6042.6405594045,"v":140711.0397790233,"t":1704438000}
+{"o":6042.6405594045,"h":6108.6541116237,"l":6041.5552138829,"c":6061.4025229623,"v":140263.3799598025,"t":1704441600}
+{"o":6061.4025229623,"h":6151.9675986642,"l":6060.3453468091,"c":6127.9197065544,"v":233934.9175900735,"t":1704445200}
+{"o":6127.9197065544,"h":6136.9026342925,"l":5947.4338550495,"c":5966.2438925028,"v":199714.7369017566,"t":1704448800}
+{"o":5966.2438925028,"h":6015.8562582637,"l":5944.706973283,"c":5952.7499743168,"v":207669.1468113727,"t":1704452400}
+{"o":5952.7499743168,"h":6031.124904912,"l":5906.2072142851,"c":6010.4904803024,"v":223972.1945619883,"t":1704456000}
+{"o":6010.4904803024,"h":6054.6160949219,"l":5971.0134198549,"c":6021.5917368663,"v":228874.6521656161,"t":1704459600}
+{"o":6021.5917368663,"h":6043.0650890215,"l":5789.774767116,"c":5800.7744693578,"v":476912.6538992805,"t":1704463200}
+{"o":5800.7744693578,"h":5898.5757417289,"l":5799.0605523421,"c":5850.7926304415,"v":333319.280706624,"t":1704466800}
+{"o":5850.7926304415,"h":5877.4657269327,"l":5746.72476048,"c":5746.72476048,"v":280965.4456306846,"t":1704470400}
+{"o":5746.72476048,"h":5853.4027201188,"l":5706.1555164174,"c":5843.7680281464,"v":359428.7340040526,"t":1704474000}
+{"o":5843.7680281464,"h":5873.3364194761,"l":5799.9984734519,"c":5854.2172425964,"v":182339.9279495981,"t":1704477600}
+{"o":5854.2172425964,"h":5900.8530975451,"l":5839.0489411331,"c":5854.5657217552,"v":190946.7921555078,"t":1704481200}
+{"o":5854.5657217552,"h":5971.1994990206,"l":5854.3063866327,"c":5952.5898431986,"v":199085.8081384244,"t":1704484800}
+{"o":5952.5898431986,"h":5952.5898431986,"l":5878.5379842605,"c":5921.6155233625,"v":192073.1102598723,"t":1704488400}
+{"o":5921.6155233625,"h":5969.8214634018,"l":5861.6554785704,"c":5926.3179148241,"v":162348.2505871744,"t":1704492000}
+{"o":5926.3179148241,"h":5998.5454902959,"l":5926.3179148241,"c":5970.9383267752,"v":195856.5627559235,"t":1704495600}
+{"o":5970.9383267752,"h":5991.1051989897,"l":5888.3016468958,"c":5920.8062776282,"v":220663.7634612146,"t":1704499200}
+{"o":5920.8062776282,"h":5920.8266738291,"l":5846.4280551897,"c":5877.7949666291,"v":150880.2690336104,"t":1704502800}
+{"o":5877.7949666291,"h":5922.4289206559,"l":5859.184121221,"c":5902.763488998,"v":164969.9422252782,"t":1704506400}
+{"o":5902.763488998,"h":5938.4307591854,"l":5869.5603806927,"c":5895.0718581247,"v":133191.3603317935,"t":1704510000}
+{"o":5895.0718581247,"h":5909.1418946708,"l":5755.2985642432,"c":5809.7070946445,"v":246389.0372283916,"t":1704513600}
+{"o":5809.7070946445,"h":5821.3937895385,"l":5553.1841856792,"c":5647.4807143867,"v":377390.0313904199,"t":1704517200}
+{"o":5647.4807143867,"h":5647.4807143867,"l":5474.0177616286,"c":5502.0905692137,"v":411004.4495768404,"t":1704520800}
+{"o":5502.0905692137,"h":5659.2830323677,"l":5498.0361296797,"c":5644.698806334,"v":284353.8212420286,"t":1704524400}
+{"o":5644.698806334,"h":5690.1728532702,"l":5601.1979212881,"c":5690.1728532702,"v":179517.6703816023,"t":1704528000}
+{"o":5690.1728532702,"h":5715.4319133388,"l":5657.0860312773,"c":5674.416170219,"v":139255.4355081603,"t":1704531600}
+{"o":5674.416170219,"h":5692.1551991669,"l":5641.6635778605,"c":5657.0794798067,"v":157282.2073078979,"t":1704535200}
+{"o":5657.0794798067,"h":5671.6102897724,"l":5618.6951918629,"c":5642.6053957091,"v":147183.5695638482,"t":1704538800}
+{"o":5642.6053957091,"h":5683.6725365172,"l":5574.4471225459,"c":5594.5004229184,"v":168938.4523720075,"t":1704542400}
+{"o":5594.5004229184,"h":5656.2384054625,"l":5550.2210338834,"c":5637.3985186552,"v":243498.0603617018,"t":1704546000}
+{"o":5637.3985186552,"h":5761.3045758395,"l":5635.4761423888,"c":5733.0968494106,"v":227012.9941633013,"t":1704549600}
+{"o":5733.0968494106,"h":5747.2641333799,"l":5665.4696920388,"c":5687.6750064518,"v":210258.2300540483,"t":1704553200}
+{"o":5687.6750064518,"h":5742.7858707564,"l":5672.7385324717,"c":5717.1881665357,"v":193709.8183010981,"t":1704556800}
+{"o":5717.1881665357,"h":5829.346527432,"l":5692.0057950328,"c":5785.9540304289,"v":250731.7234385096,"t":1704560400}
+{"o":5785.9540304289,"h":5810.8160228199,"l":5745.3406803297,"c":5754.8287606454,"v":206179.6757098363,"t":1704564000}
+{"o":5754.8287606454,"h":5754.8402090878,"l":5645.3779766741,"c":5682.2309410601,"v":186991.0878469225,"t":1704567600}
+{"o":5682.2309410601,"h":5714.5855344503,"l":5620.6455531044,"c":5640.4917167452,"v":176528.6144088551,"t":1704571200}
+{"o":5640.4917167452,"h":5653.7731805793,"l":5572.7500646285,"c":5647.1200682517,"v":234323.2717221032,"t":1704574800}
+{"o":5647.1200682517,"h":5651.5739995425,"l":5555.394954016,"c":5575.4784796203,"v":180199.1830062351,"t":1704578400}
+{"o":5575.4784796203,"h":5609.5099089368,"l":5512.0304537135,"c":5600.3032127588,"v":200245.0781063316,"t":1704582000}
+{"o":5600.3032127588,"h":5749.5471675106,"l":5587.1651794979,"c":5708.6977276097,"v":187447.1411854788,"t":1704585600}
+{"o":5708.6977276097,"h":5717.1150038702,"l":5621.9182628873,"c":5626.2214171277,"v":154483.9739528766,"t":1704589200}
+{"o":5626.2214171277,"h":5676.4074511622,"l":5482.3589387686,"c":5518.001517754,"v":238493.1953153729,"t":1704592800}
+{"o":5518.001517754,"h":5583.5183361156,"l":5510.3592457831,"c":5548.4497526735,"v":143489.7213993738,"t":1704596400}
+{"o":5548.4497526735,"h":5655.491179001,"l":5545.9772870877,"c":5635.9970242916,"v":143642.2310630037,"t":1704600000}
+{"o":5635.9970242916,"h":5700.2172323544,"l":5595.2308538943,"c":5613.5344546329,"v":144696.6101989288,"t":1704603600}
+{"o":5613.5344546329,"h":5685.3115134753,"l":5598.2281612528,"c":5657.4662428366,"v":127288.2357474282,"t":1704607200}
+{"o":5657.4662428366,"h":5695.8182694305,"l":5630.9173639781,"c":5691.4998244675,"v":123383.7432409597,"t":1704610800}
+{"o":5691.4998244675,"h":5713.2943668929,"l":5600.4038740144,"c":5614.6250532111,"v":153897.2876334034,"t":1704614400}
+{"o":5614.6250532111,"h":5636.115065638,"l":5556.1307842859,"c":5569.4066276219,"v":151486.5922690061,"t":1704618000}
+{"o":5569.4066276219,"h":5625.0990900553,"l":5563.7533893764,"c":5614.1817831992,"v":142445.7282386937,"t":1704621600}
+{"o":5614.1817831992,"h":5677.7564572592,"l":5598.5746355352,"c":5648.4096989361,"v":140637.8426562028,"t":1704625200}
+{"o":5648.4096989361,"h":5677.9259588888,"l":5596.7903116551,"c":5668.8161101507,"v":143403.7996642864,"t":1704628800}
+{"o":5668.8161101507,"h":5760.1667071505,"l":5664.9753094931,"c":5748.5202966351,"v":186752.9783615729,"t":1704632400}
+{"o":5748.5202966351,"h":5778.7256875816,"l":5698.9421201914,"c":5736.1188297412,"v":184434.5666530548,"t":1704636000}
+{"o":5736.1188297412,"h":5741.5596692673,"l":5589.5014869474,"c":5618.6120725657,"v":198276.3078554176,"t":1704639600}
+{"o":5618.6120725657,"h":5664.3737681587,"l":5564.9808552218,"c":5582.347384528,"v":195023.6610350735,"t":1704643200}
+{"o":5582.347384528,"h":5653.2801020157,"l":5562.3595624449,"c":5633.7909834148,"v":183482.6921099896,"t":1704646800}
+{"o":5633.7909834148,"h":5673.9810985335,"l":5624.146137661,"c":5645.4452066398,"v":123054.9114271633,"t":1704650400}
+{"o":5645.4452066398,"h":5669.2101091955,"l":5611.313214539,"c":5657.8895312364,"v":108539.8498332395,"t":1704654000}
+{"o":5657.8895312364,"h":5688.5965591403,"l":5607.7080976711,"c":5608.0380184628,"v":136479.6559992368,"t":1704657600}
+{"o":5608.0380184628,"h":5637.2324025216,"l":5506.3139928296,"c":5545.9143659437,"v":178750.1683766787,"t":1704661200}
+{"o":5545.9143659437,"h":5548.4023833772,"l":5260.9501822391,"c":5329.5790620056,"v":429048.6323131553,"t":1704664800}
+{"o":5329.5790620056,"h":5398.5489700361,"l":5178.391493892,"c":5339.1966629436,"v":405477.7994130467,"t":1704668400}
+{"o":5339.1966629436,"h":5366.9146865081,"l":5254.4092437736,"c":5279.3935413506,"v":326206.9470934157,"t":1704672000}
+{"o":5279.3935413506,"h":5408.7503785085,"l":5270.373718453,"c":5387.0448619942,"v":284101.4880703029,"t":1704675600}
+{"o":5387.0448619942,"h":5399.5342351781,"l":5220.5326516349,"c":5249.0188574886,"v":340631.4262456308,"t":1704679200}
+{"o":5249.0188574886,"h":5273.4648462852,"l":5083.0370048586,"c":5204.5274553348,"v":465722.1663397996,"t":1704682800}
+{"o":5204.5274553348,"h":5331.2946987674,"l":5182.0394486324,"c":5319.4998825143,"v":218520.5714056729,"t":1704686400}
+{"o":5319.4998825143,"h":5351.9432182593,"l":5180.2393683667,"c":5330.5146848691,"v":204220.4272154213,"t":1704690000}
+{"o":5330.5146848691,"h":5405.1164858814,"l":5298.0441253429,"c":5328.2392295267,"v":177496.1137390724,"t":1704693600}
+{"o":5328.2392295267,"h":5413.484401166,"l":5304.631971008,"c":5354.3037326304,"v":152244.8362631041,"t":1704697200}
+{"o":5354.3037326304,"h":5435.2384253023,"l":5348.228802626,"c":5378.9240785421,"v":263129.5912945183,"t":1704700800}
+{"o":5378.9240785421,"h":5407.9332924971,"l":5288.1432134814,"c":5332.3984599181,"v":141032.5759995816,"t":1704704400}
+{"o":5332.3984599181,"h":5434.778198615,"l":5314.1996314834,"c":5417.4481917129,"v":148475.3972714533,"t":1704708000}
+{"o":5417.4481917129,"h":5503.4648943385,"l":5387.1668417299,"c":5503.4648943385,"v":158187.4253755412,"t":1704711600}
+{"o":5503.4648943385,"h":5640.4129425038,"l":5444.4167239641,"c":5623.3623371759,"v":346550.0363450734,"t":1704715200}
+{"o":5623.3623371759,"h":5680.1618564824,"l":5581.3037929562,"c":5607.9030517615,"v":273478.5151828385,"t":1704718800}
+{"o":5607.9030517615,"h":5844.8453003033,"l":5585.3473880737,"c":5628.0513204059,"v":284611.7160373572,"t":1704722400}
+{"o":5628.0513204059,"h":5681.5036218876,"l":5596.283895882,"c":5657.4111823553,"v":353547.4634805363,"t":1704726000}
+{"o":5657.4111823553,"h":5719.4622967223,"l":5601.0842224095,"c":5676.5617074882,"v":230605.2282705832,"t":1704729600}
+{"o":5676.5617074882,"h":5783.9330343579,"l":5615.2228552057,"c":5691.5556229527,"v":384395.6716308403,"t":1704733200}
+{"o":5691.5556229527,"h":5912.1200904117,"l":5586.2179710668,"c":5873.7250778891,"v":448177.2160962047,"t":1704736800}
+{"o":5873.7250778891,"h":5971.1194544462,"l":5836.2147512585,"c":5933.8398768845,"v":456084.2694594312,"t":1704740400}
+{"o":5933.8398768845,"h":5946.0974829482,"l":5781.231642115,"c":5788.6085335127,"v":339654.5941715811,"t":1704744000}
+{"o":5788.6085335127,"h":5862.9924746831,"l":5761.6114451072,"c":5781.0725809933,"v":207813.2641226238,"t":1704747600}
+{"o":5781.0725809933,"h":5857.3288888488,"l":5765.2937539681,"c":5855.3464650007,"v":190427.3200711153,"t":1704751200}
+{"o":5855.3464650007,"h":5887.1962264068,"l":5809.6796123479,"c":5847.8833939322,"v":245766.7967981856,"t":1704754800}
+{"o":5847.8833939322,"h":5893.4465090933,"l":5667.6483666162,"c":5818.8519627186,"v":337072.4862101643,"t":1704758400}
+{"o":5818.8519627186,"h":5851.8681082295,"l":5762.1845572747,"c":5796.7586367775,"v":206985.389765796,"t":1704762000}
+{"o":5796.7586367775,"h":5930.8877177311,"l":5770.3188092101,"c":5889.8477807199,"v":198815.2635919527,"t":1704765600}
+{"o":5889.8477807199,"h":5959.7188934386,"l":5846.8268123754,"c":5959.7188934386,"v":196971.5381714365,"t":1704769200}
+{"o":5959.7188934386,"h":6197.0314079377,"l":5849.3755202022,"c":6176.947467788,"v":415580.8087714592,"t":1704772800}
+{"o":6176.947467788,"h":6195.9919489058,"l":6061.3191006109,"c":6099.5427728272,"v":306495.7245592454,"t":1704776400}
+{"o":6099.5427728272,"h":6136.4060969137,"l":6044.2531703606,"c":6073.1743882612,"v":207085.499043688,"t":1704780000}
+{"o":6073.1743882612,"h":6105.671229621,"l":6020.4750821384,"c":6087.8607965257,"v":198080.9077782318,"t":1704783600}
+{"o":6087.8607965257,"h":6136.9326986771,"l":6013.5182148361,"c":6027.5450064358,"v":242268.8900542862,"t":1704787200}
+{"o":6027.5450064358,"h":6071.1440955856,"l":5949.51074313,"c":5985.9367638716,"v":291410.6885482527,"t":1704790800}
+{"o":5985.9367638716,"h":6047.8373859256,"l":5961.5780218497,"c":6002.4913286071,"v":164505.6514555939,"t":1704794400}
+{"o":6002.4913286071,"h":6105.2702275725,"l":5997.4996103852,"c":6084.690113694,"v":182267.7088757806,"t":1704798000}
+{"o":6084.690113694,"h":6143.3844846788,"l":5899.6003775987,"c":5906.8901556469,"v":330520.0425142031,"t":1704801600}
+{"o":5906.8901556469,"h":6050.6304257947,"l":5890.9935569376,"c":6028.5761351068,"v":371746.4469608698,"t":1704805200}
+{"o":6028.5761351068,"h":6087.7170297834,"l":5923.2019274073,"c":5935.459768584,"v":344022.5452532322,"t":1704808800}
+{"o":5935.459768584,"h":6003.1957812103,"l":5893.7836361928,"c":5963.032984911,"v":309117.4514211041,"t":1704812400}
+{"o":5963.032984911,"h":6066.9268139535,"l":5939.6894706746,"c":6023.2216857731,"v":243225.0724375398,"t":1704816000}
+{"o":6023.2216857731,"h":6048.0235399886,"l":5941.6489335098,"c":5967.9887393397,"v":262099.0372951231,"t":1704819600}
+{"o":5967.9887393397,"h":5997.990814211,"l":5935.1450272045,"c":5965.3355021536,"v":307131.5047184427,"t":1704823200}
+{"o":5965.3355021536,"h":5979.8945382503,"l":5874.3352458227,"c":5922.7743053248,"v":215072.7749353289,"t":1704826800}
+{"o":5922.7743053248,"h":5933.3185624834,"l":5767.8503339421,"c":5786.0470584124,"v":246260.237314805,"t":1704830400}
+{"o":5786.0470584124,"h":6075.676770373,"l":5719.8785890859,"c":5752.0350100744,"v":773342.2685030972,"t":1704834000}
+{"o":5752.0350100744,"h":5962.2494845622,"l":5728.6623532645,"c":5938.1200867428,"v":434687.7665642254,"t":1704837600}
+{"o":5938.1200867428,"h":5944.8742155155,"l":5821.9115953548,"c":5930.1940701462,"v":250353.2808630058,"t":1704841200}
+{"o":5930.1940701462,"h":5979.0931950864,"l":5851.2406181093,"c":5859.2151592847,"v":315424.8056458071,"t":1704844800}
+{"o":5859.2151592847,"h":5917.707813645,"l":5824.4054948495,"c":5915.3834308238,"v":215605.9599418592,"t":1704848400}
+{"o":5915.3834308238,"h":5962.050786821,"l":5884.033552834,"c":5902.0760878088,"v":181919.2333941503,"t":1704852000}
+{"o":5902.0760878088,"h":5962.622949945,"l":5893.8138128919,"c":5949.2018761631,"v":167684.2911417894,"t":1704855600}
+{"o":5949.2018761631,"h":5989.7042828219,"l":5888.3951211151,"c":5899.1524027008,"v":206442.5824556748,"t":1704859200}
+{"o":5899.1524027008,"h":5939.3303384958,"l":5894.9445743526,"c":5930.9452397961,"v":143298.2559213714,"t":1704862800}
+{"o":5930.9452397961,"h":5934.3028129176,"l":5857.4351388494,"c":5900.7853767181,"v":121773.5146760606,"t":1704866400}
+{"o":5900.7853767181,"h":5908.7251272409,"l":5856.807435015,"c":5861.005005496,"v":105065.5194944705,"t":1704870000}
+{"o":5861.005005496,"h":5867.1424491191,"l":5755.2997636653,"c":5780.1516607623,"v":174336.0941596672,"t":1704873600}
+{"o":5780.1516607623,"h":5829.7693255116,"l":5743.7626939315,"c":5796.0118781248,"v":161361.8833917323,"t":1704877200}
+{"o":5796.0118781248,"h":5865.5511165258,"l":5786.9900572539,"c":5821.0635838516,"v":139059.4345879854,"t":1704880800}
+{"o":5821.0635838516,"h":5842.3618049241,"l":5773.8436814538,"c":5810.2404297119,"v":168258.7720519966,"t":1704884400}
+{"o":5810.2404297119,"h":5831.1432962912,"l":5523.5444842909,"c":5588.3331691294,"v":375339.3001669014,"t":1704888000}
+{"o":5588.3331691294,"h":5677.3988921778,"l":5541.7488237893,"c":5598.6633327446,"v":283556.0304931697,"t":1704891600}
+{"o":5598.6633327446,"h":5630.1884917168,"l":5514.3982732775,"c":5527.1010742252,"v":262582.3676289432,"t":1704895200}
+{"o":5527.1010742252,"h":5669.6527877205,"l":5500.9771554476,"c":5655.7307409386,"v":331838.3603441585,"t":1704898800}
+{"o":5655.7307409386,"h":5674.6685227904,"l":5615.3291612083,"c":5643.7172137789,"v":230236.7520136945,"t":1704902400}
+{"o":5643.7172137789,"h":5780.0136054667,"l":5615.7799771394,"c":5779.476660459,"v":207097.0074640014,"t":1704906000}
+{"o":5779.476660459,"h":5863.7912952205,"l":5769.2334273604,"c":5845.1441919493,"v":281298.8065309688,"t":1704909600}
+{"o":5845.1441919493,"h":5861.8472817381,"l":5681.6766417187,"c":5750.1180871363,"v":306479.1237963595,"t":1704913200}
+{"o":5750.1180871363,"h":5781.2824435086,"l":5599.9417045082,"c":5766.0818926217,"v":482997.5282125564,"t":1704916800}
+{"o":5766.0818926217,"h":6081.7909917038,"l":5707.4109985766,"c":6064.8571803164,"v":621183.8671475408,"t":1704920400}
+{"o":6064.8571803164,"h":6213.3176147368,"l":5990.1540658795,"c":6165.092088588,"v":1055182.605660626,"t":1704924000}
+{"o":6165.092088588,"h":6287.3855416544,"l":6080.8859358337,"c":6093.8537736186,"v":694687.0758107714,"t":1704927600}
+{"o":6093.8537736186,"h":6099.866073514,"l":5950.5840340563,"c":6002.9727392394,"v":493325.2379359941,"t":1704931200}
+{"o":6002.9727392394,"h":6038.6783765285,"l":5927.840211952,"c":5932.4247921015,"v":306930.9597452058,"t":1704934800}
+{"o":5932.4247921015,"h":5992.39643197,"l":5925.8625903684,"c":5979.6101746166,"v":226301.6131538069,"t":1704938400}
+{"o":5979.6101746166,"h":5995.796257414,"l":5929.7035376721,"c":5976.0842222177,"v":246467.4369100099,"t":1704942000}
+{"o":5976.0842222177,"h":6058.8831900374,"l":5958.4530691375,"c":6034.3533589956,"v":227378.4767697062,"t":1704945600}
+{"o":6034.3533589956,"h":6035.3415063673,"l":5919.8521809222,"c":5958.281371537,"v":277082.1318662068,"t":1704949200}
+{"o":5958.281371537,"h":5965.0143676081,"l":5856.3367079485,"c":5915.2853724341,"v":191345.0772441435,"t":1704952800}
+{"o":5915.2853724341,"h":5999.8363009761,"l":5915.2853724341,"c":5955.4855633269,"v":158379.905288703,"t":1704956400}
+{"o":5955.4855633269,"h":6010.5464431993,"l":5946.8125973594,"c":6004.7418843454,"v":223160.9877127569,"t":1704960000}
+{"o":6004.7418843454,"h":6033.8940852001,"l":5970.0230388051,"c":6002.8322703786,"v":161374.0319445754,"t":1704963600}
+{"o":6002.8322703786,"h":6219.9029526129,"l":6000.3137111493,"c":6190.5136490185,"v":238592.883686482,"t":1704967200}
+{"o":6190.5136490185,"h":6239.2120867822,"l":6149.0072194228,"c":6230.7528921311,"v":253660.944846673,"t":1704970800}
+{"o":6230.7528921311,"h":6413.9803445076,"l":6204.2678017939,"c":6378.2357689328,"v":335849.6547475508,"t":1704974400}
+{"o":6378.2357689328,"h":6381.6147286737,"l":6206.2156424537,"c":6312.5866895749,"v":564314.2383882781,"t":1704978000}
+{"o":6312.5866895749,"h":6400.3306922998,"l":6220.5753098466,"c":6302.7550255508,"v":557364.0901524407,"t":1704981600}
+{"o":6302.7550255508,"h":6315.2078410347,"l":5984.3700672374,"c":6030.4466892798,"v":659584.5902885196,"t":1704985200}
+{"o":6030.4466892798,"h":6065.1181666039,"l":5840.2251933126,"c":5933.4915428359,"v":579088.3275317077,"t":1704988800}
+{"o":5933.4915428359,"h":6026.0385646558,"l":5885.0670774432,"c":6015.9820613951,"v":301662.3788571171,"t":1704992400}
+{"o":6015.9820613951,"h":6034.2890492515,"l":5965.5344957313,"c":6013.5808310131,"v":225207.3090633063,"t":1704996000}
+{"o":6013.5808310131,"h":6060.4523932146,"l":5965.4029828643,"c":6053.7450457849,"v":260866.9370357933,"t":1704999600}
+{"o":6053.7450457849,"h":6110.1588139524,"l":5957.2431852773,"c":5973.6937992945,"v":274965.0963542477,"t":1705003200}
+{"o":5973.6937992945,"h":6016.873558753,"l":5945.8714408214,"c":5957.1966585476,"v":196062.7272920124,"t":1705006800}
+{"o":5957.1966585476,"h":5989.8606682387,"l":5913.0335685018,"c":5989.2815821364,"v":186202.1582180762,"t":1705010400}
+{"o":5989.2815821364,"h":6015.830634246,"l":5949.0375228507,"c":5963.8008241741,"v":169069.0474345015,"t":1705014000}
+{"o":5963.8008241741,"h":5989.2542609014,"l":5915.6534920432,"c":5954.4408058572,"v":246596.3957005229,"t":1705017600}
+{"o":5954.4408058572,"h":5965.6587630255,"l":5824.485911476,"c":5895.5809980334,"v":240372.9674641587,"t":1705021200}
+{"o":5895.5809980334,"h":5939.733033399,"l":5867.992822723,"c":5925.0232512123,"v":186293.4759935418,"t":1705024800}
+{"o":5925.0232512123,"h":5925.5015887405,"l":5840.4008872674,"c":5842.1883797366,"v":174163.4241158349,"t":1705028400}
+{"o":5842.1883797366,"h":5891.866389916,"l":5833.152049015,"c":5841.1945065341,"v":207637.2432914059,"t":1705032000}
+{"o":5841.1945065341,"h":5947.0686193323,"l":5836.1319572995,"c":5940.6946954458,"v":163756.3915654511,"t":1705035600}
+{"o":5940.6946954458,"h":5994.5542935633,"l":5915.1083385961,"c":5915.1083385961,"v":146238.5405222375,"t":1705039200}
+{"o":5915.1083385961,"h":5927.4675066957,"l":5867.3480540947,"c":5900.7039955796,"v":129210.7340192786,"t":1705042800}
+{"o":5900.7039955796,"h":5904.7339827238,"l":5837.1096423803,"c":5877.4158718045,"v":157049.6324140699,"t":1705046400}
+{"o":5877.4158718045,"h":5900.8044811112,"l":5830.8324836175,"c":5869.2471930048,"v":140791.9011794323,"t":1705050000}
+{"o":5869.2471930048,"h":5893.1570236794,"l":5842.4302331945,"c":5864.1882680641,"v":130847.7305824677,"t":1705053600}
+{"o":5864.1882680641,"h":5920.477323897,"l":5855.5553007767,"c":5866.8245108708,"v":147650.3533597103,"t":1705057200}
+{"o":5866.8245108708,"h":5925.926659546,"l":5783.548648777,"c":5826.4576220982,"v":223223.9901412409,"t":1705060800}
+{"o":5826.4576220982,"h":5890.1861598309,"l":5813.8837198066,"c":5856.8799329424,"v":207129.3491575439,"t":1705064400}
+{"o":5856.8799329424,"h":5906.4908134252,"l":5828.2018854401,"c":5875.7569733454,"v":246177.5182028663,"t":1705068000}
+{"o":5875.7569733454,"h":5879.8700464973,"l":5678.1173271229,"c":5692.6661212314,"v":412282.52613902,"t":1705071600}
+{"o":5692.6661212314,"h":5770.8097489392,"l":5570.5683332917,"c":5659.8236859856,"v":406194.1095482374,"t":1705075200}
+{"o":5659.8236859856,"h":5711.9228903294,"l":5514.8468235889,"c":5686.0162569624,"v":434729.1092167257,"t":1705078800}
+{"o":5686.0162569624,"h":5749.774850633,"l":5622.0863148365,"c":5675.6424450001,"v":297893.2472809727,"t":1705082400}
+{"o":5675.6424450001,"h":5708.9138701705,"l":5640.7592908217,"c":5674.1549355232,"v":205743.7148170071,"t":1705086000}
+{"o":5674.1549355232,"h":5718.103707101,"l":5663.6308116829,"c":5682.6069995475,"v":273841.0037806372,"t":1705089600}
+{"o":5682.6069995475,"h":5700.2325731493,"l":5458.4811532364,"c":5538.5742518626,"v":356265.5421886388,"t":1705093200}
+{"o":5538.5742518626,"h":5543.9848574696,"l":5211.7270270346,"c":5372.5083265543,"v":710191.8707423494,"t":1705096800}
+{"o":5372.5083265543,"h":5480.5303834817,"l":5362.4399811939,"c":5477.5310986719,"v":365418.907750226,"t":1705100400}
+{"o":5477.5310986719,"h":5523.2253022046,"l":5408.4836654426,"c":5418.4649531299,"v":251021.2314857946,"t":1705104000}
+{"o":5418.4649531299,"h":5465.6782417718,"l":5307.5693599627,"c":5430.0166772115,"v":353578.6288385252,"t":1705107600}
+{"o":5430.0166772115,"h":5487.236882018,"l":5406.2848710656,"c":5432.9636488818,"v":268683.6044774349,"t":1705111200}
+{"o":5432.9636488818,"h":5447.9525983795,"l":5387.3238959036,"c":5422.4286883064,"v":223933.5138435836,"t":1705114800}
+{"o":5422.4286883064,"h":5476.3596106044,"l":5407.190678311,"c":5464.7740800432,"v":165604.177828534,"t":1705118400}
+{"o":5464.7740800432,"h":5525.9111587392,"l":5448.3969673332,"c":5520.5566718794,"v":133077.0203036484,"t":1705122000}
+{"o":5520.5566718794,"h":5557.0567013933,"l":5508.3290013127,"c":5540.3931732035,"v":124240.1684107321,"t":1705125600}
+{"o":5540.3931732035,"h":5567.1906336856,"l":5520.3583606977,"c":5527.0035138933,"v":135083.5040569037,"t":1705129200}
+{"o":5527.0035138933,"h":5565.8027813602,"l":5524.8005291591,"c":5548.4747353159,"v":126307.1842080527,"t":1705132800}
+{"o":5548.4747353159,"h":5555.724224121,"l":5499.6898953696,"c":5523.029041946,"v":128812.2937367184,"t":1705136400}
+{"o":5523.029041946,"h":5528.1733185359,"l":5463.1805128786,"c":5470.5640715904,"v":153034.1742444193,"t":1705140000}
+{"o":5470.5640715904,"h":5510.4332059404,"l":5459.0545062055,"c":5504.4618469006,"v":128178.4037483702,"t":1705143600}
+{"o":5504.4618469006,"h":5525.6411258499,"l":5472.9241980081,"c":5511.9853259549,"v":125757.4129453734,"t":1705147200}
+{"o":5511.9853259549,"h":5534.5956255205,"l":5486.0974600793,"c":5503.4481163607,"v":179938.3559737469,"t":1705150800}
+{"o":5503.4481163607,"h":5508.4194858484,"l":5439.7200530818,"c":5478.1874262579,"v":197937.6405397887,"t":1705154400}
+{"o":5478.1874262579,"h":5568.87751051,"l":5475.7362762863,"c":5546.324987324,"v":256189.2758529134,"t":1705158000}
+{"o":5546.324987324,"h":5553.1257199149,"l":5492.4921512845,"c":5502.3760892941,"v":258528.2385934159,"t":1705161600}
+{"o":5502.3760892941,"h":5555.2625155209,"l":5469.1513552104,"c":5541.8405654198,"v":290587.4495057967,"t":1705165200}
+{"o":5541.8405654198,"h":5573.3495977365,"l":5508.19859711,"c":5564.7242460479,"v":258829.3287955426,"t":1705168800}
+{"o":5564.7242460479,"h":5705.7477513056,"l":5563.4514973242,"c":5661.781695592,"v":329845.3008639088,"t":1705172400}
+{"o":5661.781695592,"h":5780.1867675352,"l":5651.8384753855,"c":5772.3834957889,"v":338997.1559040924,"t":1705176000}
+{"o":5772.3834957889,"h":5788.8144770461,"l":5712.9777787466,"c":5758.872215068,"v":280205.2732410754,"t":1705179600}
+{"o":5758.872215068,"h":5771.873839835,"l":5678.3581763762,"c":5742.4694009983,"v":255081.0832074388,"t":1705183200}
+{"o":5742.4694009983,"h":5757.9137334407,"l":5693.359761969,"c":5721.1481730979,"v":262439.3716054021,"t":1705186800}
+{"o":5721.1481730979,"h":5736.4165494335,"l":5622.5034620313,"c":5637.9650779019,"v":265904.715175876,"t":1705190400}
+{"o":5637.9650779019,"h":5735.2493133167,"l":5636.2629926872,"c":5727.9438389324,"v":229869.0090577342,"t":1705194000}
+{"o":5727.9438389324,"h":5759.1895332578,"l":5650.3509213028,"c":5710.7250311135,"v":203022.9013286576,"t":1705197600}
+{"o":5710.7250311135,"h":5783.1681961452,"l":5677.5244661026,"c":5780.0838857816,"v":188660.0016854664,"t":1705201200}
+{"o":5780.0838857816,"h":5785.6630544641,"l":5730.6323406524,"c":5744.7233331488,"v":256014.0201115119,"t":1705204800}
+{"o":5744.7233331488,"h":5867.1205561062,"l":5739.8694562779,"c":5820.6154345833,"v":229149.7132205906,"t":1705208400}
+{"o":5820.6154345833,"h":5894.1159235406,"l":5811.0892246701,"c":5842.9917301853,"v":215478.5184085516,"t":1705212000}
+{"o":5842.9917301853,"h":5865.093256848,"l":5811.6182360679,"c":5862.7939757421,"v":192985.722209316,"t":1705215600}
+{"o":5862.7939757421,"h":5881.9679060587,"l":5809.0505472382,"c":5825.9266398377,"v":164813.2006799378,"t":1705219200}
+{"o":5825.9266398377,"h":5858.409665034,"l":5789.8643743496,"c":5843.0581322441,"v":130744.2347413943,"t":1705222800}
+{"o":5843.0581322441,"h":5846.2999960718,"l":5793.450053813,"c":5804.9859859963,"v":164763.5668740669,"t":1705226400}
+{"o":5804.9859859963,"h":5806.746177761,"l":5764.3593442747,"c":5775.327123535,"v":190866.4581017841,"t":1705230000}
+{"o":5775.327123535,"h":5805.0895853776,"l":5748.4613180393,"c":5751.2622564653,"v":165041.9124184922,"t":1705233600}
+{"o":5751.2622564653,"h":5837.3277212891,"l":5738.6731277089,"c":5831.9290921115,"v":196170.4596705541,"t":1705237200}
+{"o":5831.9290921115,"h":5902.2373124629,"l":5807.6341946083,"c":5851.7310051716,"v":286782.6593840407,"t":1705240800}
+{"o":5851.7310051716,"h":6033.1180265936,"l":5844.980145982,"c":5942.9316244763,"v":295477.3369499489,"t":1705244400}
+{"o":5942.9316244763,"h":6119.5315157773,"l":5925.2487466747,"c":6060.8723409569,"v":477280.2796889291,"t":1705248000}
+{"o":6060.8723409569,"h":6064.7656597458,"l":5989.4453839368,"c":6003.722648343,"v":312405.1377466467,"t":1705251600}
+{"o":6003.722648343,"h":6033.8851370922,"l":5859.7434909219,"c":5915.3463176688,"v":290092.3100465992,"t":1705255200}
+{"o":5915.3463176688,"h":5934.1563459695,"l":5730.4345407035,"c":5738.9699913662,"v":321474.2435439668,"t":1705258800}
+{"o":5738.9699913662,"h":5804.8145133594,"l":5692.2672110477,"c":5753.4800443678,"v":338004.9646534981,"t":1705262400}
+{"o":5753.4800443678,"h":5818.2687724171,"l":5694.2652191261,"c":5806.3418737355,"v":351867.0731927559,"t":1705266000}
+{"o":5806.3418737355,"h":5831.7371371209,"l":5742.0488267429,"c":5770.8164187213,"v":286643.5421554682,"t":1705269600}
+{"o":5770.8164187213,"h":5779.5874371818,"l":5596.924352318,"c":5600.1666652251,"v":449183.8763569979,"t":1705273200}
+{"o":5600.1666652251,"h":5733.3206414488,"l":5596.2105830178,"c":5711.2593809661,"v":256259.2728144702,"t":1705276800}
+{"o":5711.2593809661,"h":5742.8542271095,"l":5688.189439334,"c":5711.353245258,"v":230263.6055589474,"t":1705280400}
+{"o":5711.353245258,"h":5771.6247869451,"l":5700.7829498202,"c":5771.6247869451,"v":216818.2350029251,"t":1705284000}
+{"o":5771.6247869451,"h":5783.5783553103,"l":5709.2242034795,"c":5723.6376885111,"v":221584.7699016375,"t":1705287600}
+{"o":5723.6376885111,"h":5748.00122642,"l":5691.3171060185,"c":5739.9011145071,"v":199785.1470282491,"t":1705291200}
+{"o":5739.9011145071,"h":5775.9879795809,"l":5701.2300091248,"c":5734.1164691309,"v":255865.365033021,"t":1705294800}
+{"o":5734.1164691309,"h":5750.1668155743,"l":5692.6942945999,"c":5711.0493098515,"v":211517.6642020034,"t":1705298400}
+{"o":5711.0493098515,"h":5729.0665630414,"l":5667.3074532311,"c":5699.6389405956,"v":239164.9023988044,"t":1705302000}
+{"o":5699.6389405956,"h":5705.0788909193,"l":5632.7425636401,"c":5655.9899341471,"v":273791.6502180102,"t":1705305600}
+{"o":5655.9899341471,"h":5717.2240121009,"l":5632.7488600078,"c":5707.7968862413,"v":190578.3098547064,"t":1705309200}
+{"o":5707.7968862413,"h":5723.6411012159,"l":5674.5463625366,"c":5699.3087262574,"v":189354.3297594401,"t":1705312800}
+{"o":5699.3087262574,"h":5702.2534126602,"l":5662.9469636409,"c":5700.8068388017,"v":167997.3985142658,"t":1705316400}
+{"o":5700.8068388017,"h":5708.4472129907,"l":5647.6743772043,"c":5669.8333352819,"v":194198.743707687,"t":1705320000}
+{"o":5669.8333352819,"h":5717.6095366354,"l":5648.4789049304,"c":5702.4532475934,"v":214006.5373773361,"t":1705323600}
+{"o":5702.4532475934,"h":5704.1353888425,"l":5556.534833498,"c":5590.7253516625,"v":333861.7826060586,"t":1705327200}
+{"o":5590.7253516625,"h":5634.6055650633,"l":5557.929340838,"c":5581.011144965,"v":286846.7299200902,"t":1705330800}
+{"o":5581.011144965,"h":5656.8338194172,"l":5569.8015815744,"c":5633.1311951911,"v":257849.2942300654,"t":1705334400}
+{"o":5633.1311951911,"h":5696.246619603,"l":5633.1311951911,"c":5681.4364988705,"v":199263.4428431595,"t":1705338000}
+{"o":5681.4364988705,"h":5766.7020151034,"l":5680.7996308589,"c":5702.6934654237,"v":235532.7617437764,"t":1705341600}
+{"o":5702.6934654237,"h":5754.2004859977,"l":5694.0184742546,"c":5723.7735853502,"v":256870.9544879425,"t":1705345200}
+{"o":5723.7735853502,"h":5755.8173390096,"l":5630.4334769932,"c":5682.3505041549,"v":352037.9881338337,"t":1705348800}
+{"o":5682.3505041549,"h":5685.4629221301,"l":5635.502984181,"c":5638.5387150553,"v":263831.9039293667,"t":1705352400}
+{"o":5638.5387150553,"h":5654.7499017412,"l":5564.0954494202,"c":5618.8904255362,"v":337516.4271152789,"t":1705356000}
+{"o":5618.8904255362,"h":5646.405019782,"l":5602.618195849,"c":5630.7217487006,"v":234969.9698978088,"t":1705359600}
+{"o":5630.7217487006,"h":5672.1731827197,"l":5630.7217487006,"c":5665.5384605206,"v":228712.8863954792,"t":1705363200}
+{"o":5665.5384605206,"h":5720.0504306163,"l":5660.3274974709,"c":5696.8676397938,"v":242041.8806752651,"t":1705366800}
+{"o":5696.8676397938,"h":5738.2850142771,"l":5678.7087207018,"c":5697.2776131467,"v":192404.2622044625,"t":1705370400}
+{"o":5697.2776131467,"h":5738.1075702813,"l":5692.8532803726,"c":5732.7659677641,"v":188529.4501345124,"t":1705374000}
+{"o":5732.7659677641,"h":5744.9843610889,"l":5709.1237881516,"c":5709.1237881516,"v":183430.0159459473,"t":1705377600}
+{"o":5709.1237881516,"h":5751.7053766399,"l":5690.8714466643,"c":5696.3920903455,"v":167679.8268396711,"t":1705381200}
+{"o":5696.3920903455,"h":5716.9551200438,"l":5686.9386561348,"c":5715.1896392456,"v":145467.9832604895,"t":1705384800}
+{"o":5715.1896392456,"h":5855.9128420513,"l":5710.6690561438,"c":5828.6131894183,"v":225901.9867951054,"t":1705388400}
+{"o":5828.6131894183,"h":5860.686613965,"l":5780.7503466989,"c":5830.4471839427,"v":221358.4857560411,"t":1705392000}
+{"o":5830.4471839427,"h":5854.2143293923,"l":5798.3621555803,"c":5810.9835969117,"v":153098.5044930453,"t":1705395600}
+{"o":5810.9835969117,"h":5818.0438930569,"l":5756.2431619576,"c":5777.6152490057,"v":141127.98494298,"t":1705399200}
+{"o":5777.6152490057,"h":5808.3631670618,"l":5747.0507391036,"c":5772.4696768115,"v":153379.7495418347,"t":1705402800}
+{"o":5772.4696768115,"h":5806.6313922956,"l":5764.9366054002,"c":5794.890770048,"v":152232.0822774781,"t":1705406400}
+{"o":5794.890770048,"h":5798.888487463,"l":5707.3503876908,"c":5725.3243874144,"v":211043.5618423093,"t":1705410000}
+{"o":5725.3243874144,"h":5763.4865801714,"l":5619.3061382461,"c":5734.9107956186,"v":336073.5928409265,"t":1705413600}
+{"o":5734.9107956186,"h":5830.8526256658,"l":5703.0261302015,"c":5807.6206247643,"v":333450.4883991705,"t":1705417200}
+{"o":5807.6206247643,"h":5837.6449731733,"l":5745.3848371657,"c":5793.8818844315,"v":265283.0401869827,"t":1705420800}
+{"o":5793.8818844315,"h":5799.8368268669,"l":5755.8871492971,"c":5790.3132470195,"v":229903.1117401934,"t":1705424400}
+{"o":5790.3132470195,"h":5797.9352116291,"l":5737.5877150475,"c":5771.3204678573,"v":220243.2005749346,"t":1705428000}
+{"o":5771.3204678573,"h":5793.5984476381,"l":5752.2316865772,"c":5780.0723361913,"v":226397.8171103355,"t":1705431600}
+{"o":5780.0723361913,"h":5809.1266010631,"l":5771.6971628335,"c":5797.7061020927,"v":225165.9470469485,"t":1705435200}
+{"o":5797.7061020927,"h":5886.1200124519,"l":5797.7061020927,"c":5873.3029474348,"v":306174.1235088934,"t":1705438800}
+{"o":5873.3029474348,"h":5891.1706675802,"l":5846.0685643624,"c":5861.3203818444,"v":258197.315825197,"t":1705442400}
+{"o":5861.3203818444,"h":5871.0529110093,"l":5816.3923683259,"c":5824.1656452393,"v":234501.3292527857,"t":1705446000}
+{"o":5824.1656452393,"h":5907.8505343695,"l":5803.3753891977,"c":5884.8145087106,"v":244236.8656766626,"t":1705449600}
+{"o":5884.8145087106,"h":6006.645870258,"l":5865.941999763,"c":5934.1493984777,"v":306914.3270162151,"t":1705453200}
+{"o":5934.1493984777,"h":6019.8623905267,"l":5900.5618894066,"c":6006.5024798896,"v":266582.3181970254,"t":1705456800}
+{"o":6006.5024798896,"h":6007.3793304636,"l":5943.3019434047,"c":5972.3077353209,"v":220622.5471843011,"t":1705460400}
+{"o":5972.3077353209,"h":5987.7232042619,"l":5915.5084642917,"c":5933.8323763772,"v":184829.4325344001,"t":1705464000}
+{"o":5933.8323763772,"h":5951.0319163689,"l":5848.8229714041,"c":5852.9358951888,"v":197245.7390737874,"t":1705467600}
+{"o":5852.9358951888,"h":5901.5051613689,"l":5841.2908165174,"c":5880.1298931606,"v":152744.1386318362,"t":1705471200}
+{"o":5880.1298931606,"h":5898.1502571632,"l":5799.7155050165,"c":5812.3004441621,"v":158986.4874000206,"t":1705474800}
+{"o":5812.3004441621,"h":5843.8017135065,"l":5772.716217465,"c":5837.933497372,"v":187399.4198323188,"t":1705478400}
+{"o":5837.933497372,"h":5935.0619389722,"l":5837.7146232206,"c":5916.660774397,"v":191914.7295186746,"t":1705482000}
+{"o":5916.660774397,"h":6090.2329210789,"l":5904.1955885903,"c":6073.5358804372,"v":301218.8964363746,"t":1705485600}
+{"o":6073.5358804372,"h":6134.4147696857,"l":6024.5622515984,"c":6083.8021460992,"v":299188.923200116,"t":1705489200}
+{"o":6083.8021460992,"h":6106.323006682,"l":6005.5724349007,"c":6105.4414190498,"v":282960.3862063835,"t":1705492800}
+{"o":6105.4414190498,"h":6125.138583133,"l":6016.4549184029,"c":6034.838783953,"v":257246.291441845,"t":1705496400}
+{"o":6034.838783953,"h":6105.931367064,"l":5952.6672802382,"c":6038.9873117508,"v":430638.2930517267,"t":1705500000}
+{"o":6038.9873117508,"h":6094.3785704728,"l":5899.7031183098,"c":5928.1258477289,"v":458459.0212698111,"t":1705503600}
+{"o":5928.1258477289,"h":5937.8687398273,"l":5846.1722617824,"c":5890.9495033804,"v":458858.6446029397,"t":1705507200}
+{"o":5890.9495033804,"h":5923.3402832654,"l":5811.5939083699,"c":5910.2608665032,"v":337913.1615604929,"t":1705510800}
+{"o":5910.2608665032,"h":5989.1040192769,"l":5856.8743118041,"c":5984.8396636133,"v":330118.4626049746,"t":1705514400}
+{"o":5984.8396636133,"h":6023.4723445187,"l":5942.6123907109,"c":6006.3249092415,"v":451711.1148034146,"t":1705518000}
+{"o":6006.3249092415,"h":6071.813777882,"l":5982.8278568616,"c":6041.0814032248,"v":373567.7484738327,"t":1705521600}
+{"o":6041.0814032248,"h":6092.9611123512,"l":6012.6825253314,"c":6079.6697011257,"v":324575.6377273223,"t":1705525200}
+{"o":6079.6697011257,"h":6087.4338781223,"l":5972.3759946605,"c":6029.9599247799,"v":370075.3958481178,"t":1705528800}
+{"o":6029.9599247799,"h":6103.4019585901,"l":5980.2618474225,"c":6084.682798118,"v":438535.2602155787,"t":1705532400}
+{"o":6084.682798118,"h":6155.284104942,"l":5979.61249636,"c":6020.9360445885,"v":432599.8309725829,"t":1705536000}
+{"o":6020.9360445885,"h":6037.1317740627,"l":5938.0233479019,"c":5977.1230459543,"v":304596.310243657,"t":1705539600}
+{"o":5977.1230459543,"h":6030.9136934428,"l":5958.7924639984,"c":6017.9914840675,"v":275523.6958552842,"t":1705543200}
+{"o":6017.9914840675,"h":6024.1737906412,"l":5941.2893931813,"c":5957.2747448034,"v":270865.6434970211,"t":1705546800}
+{"o":5957.2747448034,"h":5986.5835257843,"l":5922.6427436227,"c":5960.2052590935,"v":198580.7463388382,"t":1705550400}
+{"o":5960.2052590935,"h":6011.1339607401,"l":5953.3328841197,"c":6005.9611367675,"v":191812.6604706699,"t":1705554000}
+{"o":6005.9611367675,"h":6050.3229554153,"l":5993.524799396,"c":6042.9012166957,"v":238551.223126385,"t":1705557600}
+{"o":6042.9012166957,"h":6062.1602830427,"l":5962.132207079,"c":6010.1630000481,"v":386072.4588450277,"t":1705561200}
+{"o":6010.1630000481,"h":6038.005514746,"l":5989.8023463145,"c":6003.3918387403,"v":277034.3154001324,"t":1705564800}
+{"o":6003.3918387403,"h":6021.5260472203,"l":5955.0219034193,"c":5957.9731228517,"v":235027.1510396404,"t":1705568400}
+{"o":5957.9731228517,"h":5988.4396253882,"l":5867.9748420914,"c":5874.9974319207,"v":240710.9016036114,"t":1705572000}
+{"o":5874.9974319207,"h":5908.4634761509,"l":5871.3715002048,"c":5904.7735162596,"v":230140.4345944284,"t":1705575600}
+{"o":5904.7735162596,"h":5905.182842196,"l":5840.3593392639,"c":5880.1584344431,"v":234143.3693717884,"t":1705579200}
+{"o":5880.1584344431,"h":5914.5523775132,"l":5782.5944764781,"c":5886.7235973756,"v":285575.0874206129,"t":1705582800}
+{"o":5886.7235973756,"h":5924.3250293587,"l":5872.0374040911,"c":5913.7219600409,"v":264160.8733147121,"t":1705586400}
+{"o":5913.7219600409,"h":5919.8222884851,"l":5852.7061893338,"c":5858.4848463687,"v":288456.3601235502,"t":1705590000}
+{"o":5858.4848463687,"h":5863.3742137837,"l":5654.1075091863,"c":5705.5022009808,"v":542242.7488601439,"t":1705593600}
+{"o":5705.5022009808,"h":5724.6352282148,"l":5623.6667134824,"c":5691.2750700573,"v":551025.81998264,"t":1705597200}
+{"o":5691.2750700573,"h":5701.5595456927,"l":5584.5873551391,"c":5652.5412473439,"v":408157.3051158649,"t":1705600800}
+{"o":5652.5412473439,"h":5672.2546183196,"l":5457.3277134586,"c":5504.1560273149,"v":478713.000585918,"t":1705604400}
+{"o":5504.1560273149,"h":5649.2923192532,"l":5504.1534400922,"c":5595.7747365952,"v":460871.425604921,"t":1705608000}
+{"o":5595.7747365952,"h":5634.357690899,"l":5567.2958205396,"c":5612.5541260177,"v":334422.1016162322,"t":1705611600}
+{"o":5612.5541260177,"h":5661.5052296053,"l":5598.4491089712,"c":5646.4726112724,"v":285716.1852153206,"t":1705615200}
+{"o":5646.4726112724,"h":5659.3932727376,"l":5600.287060471,"c":5632.3486687608,"v":310586.3493123675,"t":1705618800}
+{"o":5632.3486687608,"h":5654.8336349332,"l":5587.2877945761,"c":5616.4882014013,"v":266859.2263837238,"t":1705622400}
+{"o":5616.4882014013,"h":5619.9088453902,"l":5543.8345120122,"c":5577.3521694509,"v":245051.7276157309,"t":1705626000}
+{"o":5577.3521694509,"h":5591.7777862795,"l":5512.9088963124,"c":5519.7016672535,"v":257430.086156893,"t":1705629600}
+{"o":5519.7016672535,"h":5561.9878933652,"l":5460.3134648973,"c":5549.9054338259,"v":298587.4472413568,"t":1705633200}
+{"o":5549.9054338259,"h":5605.8527509517,"l":5538.6793728194,"c":5596.6545093245,"v":180312.6247846338,"t":1705636800}
+{"o":5596.6545093245,"h":5630.6488575777,"l":5572.9017994568,"c":5606.1455940865,"v":148620.8064725222,"t":1705640400}
+{"o":5606.1455940865,"h":5678.9264302368,"l":5603.0150149557,"c":5673.1850735271,"v":166701.5452946739,"t":1705644000}
+{"o":5673.1850735271,"h":5689.8942464293,"l":5623.2442703481,"c":5636.3156224807,"v":148042.4376853477,"t":1705647600}
+{"o":5636.3156224807,"h":5652.3366788334,"l":5597.7057063456,"c":5641.4061747769,"v":130919.8851382885,"t":1705651200}
+{"o":5641.4061747769,"h":5671.2211303246,"l":5612.8084489574,"c":5643.7227239834,"v":132704.0148646558,"t":1705654800}
+{"o":5643.7227239834,"h":5692.6541636023,"l":5631.4399991986,"c":5670.0600067317,"v":144981.9042749557,"t":1705658400}
+{"o":5670.0600067317,"h":5680.7018069262,"l":5631.4910969801,"c":5653.2989407881,"v":156022.3251759838,"t":1705662000}
+{"o":5653.2989407881,"h":5653.4958226341,"l":5604.6903071713,"c":5621.2796573539,"v":153325.1079982018,"t":1705665600}
+{"o":5621.2796573539,"h":5653.2327756708,"l":5595.7274909954,"c":5618.6522941523,"v":197941.2621978087,"t":1705669200}
+{"o":5618.6522941523,"h":5624.7557468764,"l":5502.1335422243,"c":5530.1165701302,"v":372561.5851384535,"t":1705672800}
+{"o":5530.1165701302,"h":5538.1613088874,"l":5417.6137813104,"c":5443.3491222696,"v":539371.2803112462,"t":1705676400}
+{"o":5443.3491222696,"h":5443.4273455547,"l":5193.9171029869,"c":5267.691841318,"v":800672.4781538161,"t":1705680000}
+{"o":5267.691841318,"h":5451.706403503,"l":5253.3395909,"c":5451.0166356985,"v":517981.533450108,"t":1705683600}
+{"o":5451.0166356985,"h":5590.2048150718,"l":5411.5563398168,"c":5554.9462521273,"v":493600.2628598366,"t":1705687200}
+{"o":5554.9462521273,"h":5644.0660884199,"l":5524.0718346953,"c":5614.339629121,"v":359888.9264623327,"t":1705690800}
+{"o":5614.339629121,"h":5659.6046584551,"l":5535.4982272686,"c":5550.0271200622,"v":342157.9172644524,"t":1705694400}
+{"o":5550.0271200622,"h":5597.3130598114,"l":5535.2061366081,"c":5585.1393284732,"v":292375.768211419,"t":1705698000}
+{"o":5585.1393284732,"h":5597.8582813425,"l":5542.3431070209,"c":5575.2341072217,"v":269369.4609692342,"t":1705701600}
+{"o":5575.2341072217,"h":5601.9688837378,"l":5552.8786048249,"c":5585.8255873915,"v":276398.7246517441,"t":1705705200}
+{"o":5585.8255873915,"h":5585.8255873915,"l":5490.8092088009,"c":5500.3219807328,"v":282714.3695832418,"t":1705708800}
+{"o":5500.3219807328,"h":5622.2596584613,"l":5492.342720175,"c":5598.9952883748,"v":262811.1461079983,"t":1705712400}
+{"o":5598.9952883748,"h":5604.1570708617,"l":5557.4993085761,"c":5581.2669585668,"v":246906.3616782295,"t":1705716000}
+{"o":5581.2669585668,"h":5593.7445826346,"l":5556.7293422662,"c":5585.2548541709,"v":261073.0393101471,"t":1705719600}
+{"o":5585.2548541709,"h":5591.3007083311,"l":5551.7123967955,"c":5554.2480306124,"v":225153.8277577501,"t":1705723200}
+{"o":5554.2480306124,"h":5560.4914597571,"l":5517.7521345146,"c":5529.5355923844,"v":213273.447925055,"t":1705726800}
+{"o":5529.5355923844,"h":5551.9815827195,"l":5503.1335697086,"c":5519.1180640064,"v":209178.0554116735,"t":1705730400}
+{"o":5519.1180640064,"h":5528.7120674958,"l":5479.4261501358,"c":5483.1599653616,"v":182819.7484243874,"t":1705734000}
+{"o":5483.1599653616,"h":5505.8439035617,"l":5457.3495143361,"c":5478.204503778,"v":218782.9644658353,"t":1705737600}
+{"o":5478.204503778,"h":5498.7269683527,"l":5436.7545810366,"c":5446.7945637142,"v":208627.3589845124,"t":1705741200}
+{"o":5446.7945637142,"h":5508.4381905375,"l":5446.4992797172,"c":5485.3038419863,"v":206499.9373299698,"t":1705744800}
+{"o":5485.3038419863,"h":5505.3633121233,"l":5460.5738922512,"c":5489.5810447055,"v":215054.5725105488,"t":1705748400}
+{"o":5489.5810447055,"h":5503.2269247615,"l":5463.9739303534,"c":5482.7412358593,"v":192875.4886699879,"t":1705752000}
+{"o":5482.7412358593,"h":5503.3687898413,"l":5476.4129314546,"c":5494.6416532893,"v":216377.4234908221,"t":1705755600}
+{"o":5494.6416532893,"h":5496.7737456096,"l":5432.5089680655,"c":5435.4633515288,"v":267018.9958526386,"t":1705759200}
+{"o":5435.4633515288,"h":5463.7373956341,"l":5385.630522311,"c":5423.0444850644,"v":295709.7376811836,"t":1705762800}
+{"o":5423.0444850644,"h":5455.7542001618,"l":5416.2004209336,"c":5433.1427091679,"v":258385.910775969,"t":1705766400}
+{"o":5433.1427091679,"h":5517.5342294187,"l":5427.6468843207,"c":5496.2995068515,"v":289560.499200432,"t":1705770000}
+{"o":5496.2995068515,"h":5521.317020757,"l":5482.8977260184,"c":5499.8314228074,"v":296343.7573700289,"t":1705773600}
+{"o":5499.8314228074,"h":5519.9851787171,"l":5477.5022807631,"c":5494.5851272357,"v":235924.3181873297,"t":1705777200}
+{"o":5494.5851272357,"h":5554.8605627708,"l":5475.6184021388,"c":5537.0187595479,"v":235772.2654000748,"t":1705780800}
+{"o":5537.0187595479,"h":5574.695786697,"l":5526.8648018272,"c":5527.4470185214,"v":240673.9030869959,"t":1705784400}
+{"o":5527.4470185214,"h":5567.3486218167,"l":5527.4470185214,"c":5559.349413671,"v":240158.124716759,"t":1705788000}
+{"o":5559.349413671,"h":5559.349413671,"l":5513.5126385387,"c":5541.4297887214,"v":233395.1800626671,"t":1705791600}
+{"o":5541.4297887214,"h":5548.9600933738,"l":5482.638331849,"c":5494.9509110933,"v":307533.8149792759,"t":1705795200}
+{"o":5494.9509110933,"h":5521.1134127704,"l":5487.6878868976,"c":5498.1841832155,"v":238625.2997780345,"t":1705798800}
+{"o":5498.1841832155,"h":5540.5705782556,"l":5498.1841832155,"c":5533.6567136585,"v":208407.3201634477,"t":1705802400}
+{"o":5533.6567136585,"h":5565.6567925744,"l":5524.1664969897,"c":5540.3057637953,"v":211433.5781866615,"t":1705806000}
+{"o":5540.3057637953,"h":5551.9830601018,"l":5510.4482120569,"c":5517.388271071,"v":189790.5068294067,"t":1705809600}
+{"o":5517.388271071,"h":5524.1406630216,"l":5495.9992602586,"c":5502.0216351139,"v":185440.390921279,"t":1705813200}
+{"o":5502.0216351139,"h":5504.7449538018,"l":5478.483050462,"c":5484.4371531393,"v":184859.5549046485,"t":1705816800}
+{"o":5484.4371531393,"h":5519.5731346847,"l":5478.4918425895,"c":5512.2484213229,"v":177106.8190823173,"t":1705820400}
+{"o":5512.2484213229,"h":5541.8501522994,"l":5498.838805713,"c":5519.0830895782,"v":225156.0200987856,"t":1705824000}
+{"o":5519.0830895782,"h":5568.4112542124,"l":5519.0830895782,"c":5568.4112542124,"v":188111.8650196293,"t":1705827600}
+{"o":5568.4112542124,"h":5604.3453727539,"l":5547.0782167091,"c":5583.5193990097,"v":200854.9519941355,"t":1705831200}
+{"o":5583.5193990097,"h":5593.4176157724,"l":5540.3430433186,"c":5560.3807191624,"v":168818.2501440408,"t":1705834800}
+{"o":5560.3807191624,"h":5586.9305106134,"l":5554.93526829,"c":5557.7865010089,"v":175750.985017256,"t":1705838400}
+{"o":5557.7865010089,"h":5580.7222249398,"l":5545.4548911461,"c":5578.6237935903,"v":262637.9927901282,"t":1705842000}
+{"o":5578.6237935903,"h":5591.2872206143,"l":5558.07582645,"c":5573.7570530533,"v":198234.8655934791,"t":1705845600}
+{"o":5573.7570530533,"h":5583.3200867394,"l":5492.8194008723,"c":5521.3163972429,"v":331839.9507594432,"t":1705849200}
+{"o":5521.3163972429,"h":5526.1609884509,"l":5474.3225029249,"c":5512.6229922758,"v":257451.4784899899,"t":1705852800}
+{"o":5512.6229922758,"h":5528.7749404102,"l":5498.5761452705,"c":5515.9784231927,"v":202281.4045710399,"t":1705856400}
+{"o":5515.9784231927,"h":5544.3028582726,"l":5505.5906765248,"c":5533.9950928624,"v":209333.0892822966,"t":1705860000}
+{"o":5533.9950928624,"h":5538.0139948631,"l":5504.6750553085,"c":5519.397363265,"v":224018.0946285589,"t":1705863600}
+{"o":5519.397363265,"h":5521.4920219621,"l":5474.4664063824,"c":5482.5789771349,"v":254750.6463934039,"t":1705867200}
+{"o":5482.5789771349,"h":5534.0661699498,"l":5478.4249496817,"c":5526.1603371542,"v":311857.7013357276,"t":1705870800}
+{"o":5526.1603371542,"h":5533.2908078558,"l":5450.5879550474,"c":5463.8005474124,"v":252289.6717108463,"t":1705874400}
+{"o":5463.8005474124,"h":5475.6459960981,"l":5418.8173742107,"c":5437.5960061192,"v":241595.2767148274,"t":1705878000}
+{"o":5437.5960061192,"h":5484.9118614657,"l":5408.368422577,"c":5455.8966761283,"v":241996.2375600052,"t":1705881600}
+{"o":5455.8966761283,"h":5482.9235093915,"l":5369.6228301197,"c":5381.6934074799,"v":308799.8277191842,"t":1705885200}
+{"o":5381.6934074799,"h":5406.0253257305,"l":5316.787942168,"c":5331.2434120785,"v":277726.114605101,"t":1705888800}
+{"o":5331.2434120785,"h":5349.2300435306,"l":5268.8062001036,"c":5328.2150403852,"v":297783.4980060665,"t":1705892400}
+{"o":5328.2150403852,"h":5337.1526987966,"l":5252.0512870872,"c":5285.7428309387,"v":228557.2315201907,"t":1705896000}
+{"o":5285.7428309387,"h":5376.2113356074,"l":5262.7837892761,"c":5365.705274863,"v":207967.3050892014,"t":1705899600}
+{"o":5365.705274863,"h":5377.751631739,"l":5338.5023959828,"c":5357.0174175922,"v":152702.9590792782,"t":1705903200}
+{"o":5357.0174175922,"h":5360.8297987328,"l":5304.5471228776,"c":5319.332844252,"v":164644.7423824537,"t":1705906800}
+{"o":5319.332844252,"h":5321.2844840806,"l":5219.4900239829,"c":5252.1731023315,"v":255014.1382768644,"t":1705910400}
+{"o":5252.1731023315,"h":5297.7881099886,"l":5195.8877918293,"c":5215.2578541785,"v":254119.1848497469,"t":1705914000}
+{"o":5215.2578541785,"h":5257.8376571958,"l":5150.6069588501,"c":5229.4219090247,"v":350972.4405614432,"t":1705917600}
+{"o":5229.4219090247,"h":5299.2653461558,"l":5220.9219460841,"c":5269.6222147383,"v":223357.5886435605,"t":1705921200}
+{"o":5269.6222147383,"h":5294.9567308164,"l":5221.8842074633,"c":5291.6368260074,"v":217907.0302994636,"t":1705924800}
+{"o":5291.6368260074,"h":5399.3896851761,"l":5276.6590491766,"c":5289.9842593801,"v":279038.7905332151,"t":1705928400}
+{"o":5289.9842593801,"h":5293.5020377166,"l":5161.2907942716,"c":5212.5323313233,"v":337080.7408718414,"t":1705932000}
+{"o":5212.5323313233,"h":5224.774743705,"l":5097.1585612061,"c":5200.9549747947,"v":461359.032850143,"t":1705935600}
+{"o":5200.9549747947,"h":5236.4527262917,"l":5099.9440915711,"c":5128.1516481758,"v":368363.686660344,"t":1705939200}
+{"o":5128.1516481758,"h":5209.2555945451,"l":5113.2683896618,"c":5174.8663535558,"v":341028.9048776141,"t":1705942800}
+{"o":5174.8663535558,"h":5202.5206714515,"l":5050.9191013868,"c":5128.8575329123,"v":414220.9612478925,"t":1705946400}
+{"o":5128.8575329123,"h":5179.2519467381,"l":4898.4003572815,"c":4992.019616796,"v":807953.4661790305,"t":1705950000}
+{"o":4992.019616796,"h":5193.5129751393,"l":4981.2388125956,"c":5113.1024728162,"v":466378.4075203339,"t":1705953600}
+{"o":5113.1024728162,"h":5113.9372913329,"l":5018.3464696273,"c":5045.1344168519,"v":316461.4221930639,"t":1705957200}
+{"o":5045.1344168519,"h":5081.6265901676,"l":4984.6145307757,"c":5008.0332366556,"v":318727.798532963,"t":1705960800}
+{"o":5008.0332366556,"h":5037.908552377,"l":4909.114223058,"c":4998.9128266885,"v":326648.1865281239,"t":1705964400}
+{"o":4998.9128266885,"h":5072.9241428203,"l":4976.9704693678,"c":5052.2561797353,"v":336944.2653663297,"t":1705968000}
+{"o":5052.2561797353,"h":5065.0164797478,"l":4990.8059052262,"c":5026.4377697266,"v":232970.1472077874,"t":1705971600}
+{"o":5026.4377697266,"h":5101.1164360119,"l":5019.4981189978,"c":5101.1164360119,"v":217078.3188461552,"t":1705975200}
+{"o":5101.1164360119,"h":5128.8797284225,"l":5064.6209483459,"c":5081.3975736743,"v":219838.8015526459,"t":1705978800}
+{"o":5081.3975736743,"h":5130.045241287,"l":5081.3975736743,"c":5094.287433914,"v":213159.1981478234,"t":1705982400}
+{"o":5094.287433914,"h":5113.3623521358,"l":5079.8988835309,"c":5098.7367882384,"v":238880.4487802,"t":1705986000}
+{"o":5098.7367882384,"h":5098.7367882384,"l":5047.7994189317,"c":5052.4686392748,"v":206169.271969889,"t":1705989600}
+{"o":5052.4686392748,"h":5060.9905391084,"l":4906.4549003615,"c":4938.7141499226,"v":247543.5933952741,"t":1705993200}
+{"o":4938.7141499226,"h":4977.1247274851,"l":4813.8386543944,"c":4829.6982823667,"v":440861.9965481496,"t":1705996800}
+{"o":4829.6982823667,"h":4861.6661846174,"l":4457.9901081321,"c":4791.5661811786,"v":529510.534860884,"t":1706000400}
+{"o":4791.5661811786,"h":4874.7063364994,"l":4728.9715703308,"c":4741.1046302647,"v":304212.2221315412,"t":1706004000}
+{"o":4741.1046302647,"h":4798.7537114404,"l":4712.5398581331,"c":4781.5139118532,"v":396239.4981164921,"t":1706007600}
+{"o":4781.5139118532,"h":4845.7239859078,"l":4713.2257844864,"c":4789.1467393161,"v":390611.3120016439,"t":1706011200}
+{"o":4789.1467393161,"h":4811.4984491807,"l":4720.0954929311,"c":4737.8108745393,"v":284035.3716987598,"t":1706014800}
+{"o":4737.8108745393,"h":4843.4978013468,"l":4675.0788559861,"c":4835.9694886776,"v":518130.8632453553,"t":1706018400}
+{"o":4835.9694886776,"h":4967.4229908692,"l":4736.8438663775,"c":4934.4015095701,"v":591443.9809987654,"t":1706022000}
+{"o":4934.4015095701,"h":4977.5621249285,"l":4866.5731148509,"c":4963.7767002679,"v":381829.7077299063,"t":1706025600}
+{"o":4963.7767002679,"h":4999.8172301852,"l":4909.6361961948,"c":4923.7831264631,"v":417837.2510742793,"t":1706029200}
+{"o":4923.7831264631,"h":4986.8258281925,"l":4775.2247653512,"c":4852.0381396223,"v":355956.284013403,"t":1706032800}
+{"o":4852.0381396223,"h":4881.614249056,"l":4824.8075743911,"c":4826.7654291495,"v":279506.6841683209,"t":1706036400}
+{"o":4826.7654291495,"h":4902.0501077923,"l":4821.1109142118,"c":4851.7807348781,"v":256928.848422213,"t":1706040000}
+{"o":4851.7807348781,"h":4875.1722329458,"l":4797.7467658833,"c":4832.6533701549,"v":268691.7072033031,"t":1706043600}
+{"o":4832.6533701549,"h":4949.3026231815,"l":4828.0421638215,"c":4934.5850651951,"v":255322.7026593556,"t":1706047200}
+{"o":4934.5850651951,"h":5056.7357956267,"l":4925.9420935988,"c":5032.9503966829,"v":333673.3103836084,"t":1706050800}
+{"o":5032.9503966829,"h":5119.1509593276,"l":4988.9133247726,"c":5101.1114588615,"v":420160.9387815428,"t":1706054400}
+{"o":5101.1114588615,"h":5118.6286385328,"l":5004.1606348524,"c":5007.5206738353,"v":282904.9369099195,"t":1706058000}
+{"o":5007.5206738353,"h":5073.6988703257,"l":4998.6708734892,"c":5037.7743052782,"v":263874.6984074236,"t":1706061600}
+{"o":5037.7743052782,"h":5046.1846625944,"l":4977.1142786097,"c":4984.7913687636,"v":387830.7898023695,"t":1706065200}
+{"o":4984.7913687636,"h":5025.2639762983,"l":4972.5153591881,"c":4990.4354776048,"v":262759.4951553083,"t":1706068800}
+{"o":4990.4354776048,"h":5067.6572364043,"l":4988.0438963536,"c":5059.9757850788,"v":236965.5857516947,"t":1706072400}
+{"o":5059.9757850788,"h":5090.4968198149,"l":5007.2607411747,"c":5085.1979649205,"v":211750.8235362298,"t":1706076000}
+{"o":5085.1979649205,"h":5180.7390847962,"l":5066.3788723136,"c":5139.8796084302,"v":245781.5030677108,"t":1706079600}
+{"o":5139.8796084302,"h":5214.6401099505,"l":5126.0696367401,"c":5167.2084294399,"v":245047.5782654047,"t":1706083200}
+{"o":5167.2084294399,"h":5203.0029902491,"l":5141.456467639,"c":5174.5846007572,"v":227355.8417612196,"t":1706086800}
+{"o":5174.5846007572,"h":5282.9204072404,"l":5163.0602889178,"c":5239.9630344025,"v":263884.4661462305,"t":1706090400}
+{"o":5239.9630344025,"h":5249.7146006129,"l":5173.3942534362,"c":5206.5490927585,"v":204428.175827826,"t":1706094000}
+{"o":5206.5490927585,"h":5250.6721178674,"l":5169.9734640113,"c":5170.754028683,"v":263184.7925965864,"t":1706097600}
+{"o":5170.754028683,"h":5187.575296398,"l":5106.7699560519,"c":5133.8265962295,"v":270839.4556080387,"t":1706101200}
+{"o":5133.8265962295,"h":5202.2938109938,"l":5082.1503485196,"c":5129.1716314369,"v":360208.5390298822,"t":1706104800}
+{"o":5129.1716314369,"h":5215.0573458002,"l":5097.3326565394,"c":5192.2722940925,"v":295960.4495923689,"t":1706108400}
+{"o":5192.2722940925,"h":5242.8512010517,"l":5150.8656479094,"c":5238.0921566765,"v":337484.4487795295,"t":1706112000}
+{"o":5238.0921566765,"h":5239.2782956948,"l":5190.9624073105,"c":5203.9935423939,"v":277511.4685282062,"t":1706115600}
+{"o":5203.9935423939,"h":5203.9935423939,"l":5109.1626597691,"c":5146.5007803843,"v":287963.4430226443,"t":1706119200}
+{"o":5146.5007803843,"h":5165.4052245992,"l":5123.2528882684,"c":5157.2428418006,"v":233857.2255425061,"t":1706122800}
+{"o":5157.2428418006,"h":5215.146022835,"l":5127.6100971438,"c":5136.445739865,"v":320899.2980681771,"t":1706126400}
+{"o":5136.445739865,"h":5184.426632345,"l":5129.1550165766,"c":5163.7702598751,"v":275524.3858058434,"t":1706130000}
+{"o":5163.7702598751,"h":5244.7338688738,"l":5151.7644865693,"c":5222.883356366,"v":262366.2147366134,"t":1706133600}
+{"o":5222.883356366,"h":5335.8317804589,"l":5217.1330630158,"c":5299.2498051398,"v":330304.803970733,"t":1706137200}
+{"o":5299.2498051398,"h":5348.167689876,"l":5280.3119221387,"c":5342.2079921049,"v":331687.8954484567,"t":1706140800}
+{"o":5342.2079921049,"h":5342.285904886,"l":5236.4060215655,"c":5246.5406594871,"v":239692.227639586,"t":1706144400}
+{"o":5246.5406594871,"h":5294.4108828065,"l":5237.4299904747,"c":5251.6038772107,"v":224385.9143288191,"t":1706148000}
+{"o":5251.6038772107,"h":5292.8487928604,"l":5238.2844009123,"c":5272.6051546798,"v":199461.253998353,"t":1706151600}
+{"o":5272.6051546798,"h":5289.5276211183,"l":5210.0481012546,"c":5235.2352289536,"v":237218.567150234,"t":1706155200}
+{"o":5235.2352289536,"h":5235.2352289536,"l":5178.3901572229,"c":5200.5052989318,"v":228625.45140655,"t":1706158800}
+{"o":5200.5052989318,"h":5288.8790808608,"l":5192.4829030288,"c":5276.8682643226,"v":210833.3120833796,"t":1706162400}
+{"o":5276.8682643226,"h":5280.1939415634,"l":5241.1498699064,"c":5263.606583271,"v":194585.2590898973,"t":1706166000}
+{"o":5263.606583271,"h":5277.9010496103,"l":5229.7775688795,"c":5234.2659452323,"v":199831.3126490663,"t":1706169600}
+{"o":5234.2659452323,"h":5259.3365821831,"l":5199.145625948,"c":5203.6511471091,"v":156022.1515487718,"t":1706173200}
+{"o":5203.6511471091,"h":5256.4996102599,"l":5167.4292309879,"c":5255.2812935444,"v":177441.326938128,"t":1706176800}
+{"o":5255.2812935444,"h":5330.4117705119,"l":5231.6396099274,"c":5309.3011180367,"v":231481.6568994921,"t":1706180400}
+{"o":5309.3011180367,"h":5332.0076394751,"l":5167.6968827275,"c":5197.2360507123,"v":251014.3136552079,"t":1706184000}
+{"o":5197.2360507123,"h":5214.2569044092,"l":5161.2484074606,"c":5200.1389518052,"v":227272.5553850816,"t":1706187600}
+{"o":5200.1389518052,"h":5281.3694638936,"l":5180.2999542966,"c":5262.0493867157,"v":264707.1927832011,"t":1706191200}
+{"o":5262.0493867157,"h":5262.329071993,"l":5127.000410402,"c":5156.7587764451,"v":362943.5171495305,"t":1706194800}
+{"o":5156.7587764451,"h":5183.422636002,"l":5113.3156588412,"c":5119.2159460224,"v":298159.7315625844,"t":1706198400}
+{"o":5119.2159460224,"h":5154.3579529769,"l":5079.1835939396,"c":5136.7604273512,"v":310355.9968481839,"t":1706202000}
+{"o":5136.7604273512,"h":5232.8057925351,"l":5136.7604273512,"c":5168.9155245282,"v":344222.0638135574,"t":1706205600}
+{"o":5168.9155245282,"h":5264.9886676107,"l":5156.8290822734,"c":5240.8458592172,"v":299028.2381952726,"t":1706209200}
+{"o":5240.8458592172,"h":5242.3635754399,"l":5165.2710668308,"c":5192.7334530611,"v":280271.6233206333,"t":1706212800}
+{"o":5192.7334530611,"h":5221.2949079164,"l":5171.0556421024,"c":5198.1000229246,"v":297998.4145733067,"t":1706216400}
+{"o":5198.1000229246,"h":5221.6053578909,"l":5159.5555626941,"c":5207.4691633449,"v":219314.4612004179,"t":1706220000}
+{"o":5207.4691633449,"h":5226.3397401055,"l":5168.7694901591,"c":5181.6306915543,"v":224851.5753566938,"t":1706223600}
+{"o":5181.6306915543,"h":5225.8547396508,"l":5145.7980194517,"c":5192.72402276,"v":229053.0409519527,"t":1706227200}
+{"o":5192.72402276,"h":5192.72402276,"l":5133.34104289,"c":5156.359649886,"v":243865.1723902077,"t":1706230800}
+{"o":5156.359649886,"h":5261.858180146,"l":5151.3697049052,"c":5252.6842675017,"v":232788.3867054565,"t":1706234400}
+{"o":5252.6842675017,"h":5265.5184407793,"l":5224.9468766671,"c":5248.1040708402,"v":185071.1289614498,"t":1706238000}
+{"o":5248.1040708402,"h":5279.2653996985,"l":5238.5592646284,"c":5247.3045318366,"v":186956.5081766846,"t":1706241600}
+{"o":5247.3045318366,"h":5252.4582689699,"l":5219.9050984964,"c":5232.7248031344,"v":198907.2304875743,"t":1706245200}
+{"o":5232.7248031344,"h":5256.8269357486,"l":5201.7640818415,"c":5210.8401617411,"v":203478.9174491156,"t":1706248800}
+{"o":5210.8401617411,"h":5221.6942369799,"l":5178.8265631967,"c":5195.4730604429,"v":245800.2428965379,"t":1706252400}
+{"o":5195.4730604429,"h":5257.9078587262,"l":5195.4730604429,"c":5235.9967737699,"v":214901.2731571564,"t":1706256000}
+{"o":5235.9967737699,"h":5293.6481363205,"l":5218.741919768,"c":5223.9022322726,"v":178854.2983952275,"t":1706259600}
+{"o":5223.9022322726,"h":5414.92595243,"l":5213.7056530512,"c":5398.7225086081,"v":258530.0575342709,"t":1706263200}
+{"o":5398.7225086081,"h":5510.9326185367,"l":5398.7225086081,"c":5484.9258650707,"v":341291.8071097328,"t":1706266800}
+{"o":5484.9258650707,"h":5501.7774574496,"l":5399.4158934511,"c":5412.3409851379,"v":271319.6936317842,"t":1706270400}
+{"o":5412.3409851379,"h":5452.1314151711,"l":5379.9685118405,"c":5393.5880638971,"v":219780.9365314799,"t":1706274000}
+{"o":5393.5880638971,"h":5489.3888908288,"l":5390.1813226457,"c":5484.6142690886,"v":306024.8129754285,"t":1706277600}
+{"o":5484.6142690886,"h":5524.2807906923,"l":5429.8154581204,"c":5509.049040326,"v":463402.3542244172,"t":1706281200}
+{"o":5509.049040326,"h":5606.2680810623,"l":5501.2465659549,"c":5558.5720141509,"v":520444.8469809402,"t":1706284800}
+{"o":5558.5720141509,"h":5577.9801753314,"l":5520.9548866014,"c":5565.1295826243,"v":330575.6065240388,"t":1706288400}
+{"o":5565.1295826243,"h":5592.849947509,"l":5527.718113647,"c":5562.2713096529,"v":289713.2601399751,"t":1706292000}
+{"o":5562.2713096529,"h":5565.2854050745,"l":5522.5334998435,"c":5544.8930760503,"v":285520.5888439463,"t":1706295600}
+{"o":5544.8930760503,"h":5592.7570850975,"l":5493.0546515971,"c":5503.7687713775,"v":320940.7682839211,"t":1706299200}
+{"o":5503.7687713775,"h":5526.8431660728,"l":5473.2017441441,"c":5509.7944363028,"v":289305.8689534924,"t":1706302800}
+{"o":5509.7944363028,"h":5528.5420709154,"l":5473.0389649155,"c":5515.1810246768,"v":317477.0466399426,"t":1706306400}
+{"o":5515.1810246768,"h":5525.020234359,"l":5485.1134151866,"c":5506.8221177126,"v":296743.8785941057,"t":1706310000}
+{"o":5506.8221177126,"h":5551.8258159825,"l":5495.7089086355,"c":5543.7794389986,"v":254906.411708086,"t":1706313600}
+{"o":5543.7794389986,"h":5596.4676001369,"l":5512.2076146373,"c":5537.4285919243,"v":262113.9282315377,"t":1706317200}
+{"o":5537.4285919243,"h":5587.8434322616,"l":5530.7592105418,"c":5558.0581991089,"v":214566.1941857884,"t":1706320800}
+{"o":5558.0581991089,"h":5568.2664822086,"l":5527.9153240012,"c":5537.257932236,"v":252010.333861597,"t":1706324400}
+{"o":5537.257932236,"h":5541.5972753065,"l":5512.9209684708,"c":5532.5533214732,"v":230041.6253728893,"t":1706328000}
+{"o":5532.5533214732,"h":5533.0971601367,"l":5456.3902935349,"c":5464.7841535927,"v":234818.2619525699,"t":1706331600}
+{"o":5464.7841535927,"h":5484.0976705751,"l":5440.0637828755,"c":5455.9455206818,"v":227970.267457711,"t":1706335200}
+{"o":5455.9455206818,"h":5468.7965290751,"l":5418.4963764971,"c":5445.5567188376,"v":238680.7697036903,"t":1706338800}
+{"o":5445.5567188376,"h":5458.4269485494,"l":5415.4622347202,"c":5423.3212018037,"v":165532.7080994356,"t":1706342400}
+{"o":5423.3212018037,"h":5500.3732439768,"l":5411.5671082633,"c":5482.0825148904,"v":190195.2596637416,"t":1706346000}
+{"o":5482.0825148904,"h":5508.9044689656,"l":5476.5612092288,"c":5488.9697585827,"v":156267.5804872897,"t":1706349600}
+{"o":5488.9697585827,"h":5498.5067239451,"l":5477.8032478239,"c":5495.4600428255,"v":206901.5677458353,"t":1706353200}
+{"o":5495.4600428255,"h":5507.8479267289,"l":5473.2107431214,"c":5500.7896509737,"v":149130.3652870141,"t":1706356800}
+{"o":5500.7896509737,"h":5526.5762385419,"l":5485.0455075879,"c":5503.1193909009,"v":181940.7564645502,"t":1706360400}
+{"o":5503.1193909009,"h":5565.2177332532,"l":5495.0144926623,"c":5531.9859776437,"v":257293.7774717646,"t":1706364000}
+{"o":5531.9859776437,"h":5553.6261795211,"l":5521.6873274191,"c":5538.3631640866,"v":219745.0211975507,"t":1706367600}
+{"o":5538.3631640866,"h":5577.8865318493,"l":5506.069465298,"c":5514.1595837123,"v":226538.381844326,"t":1706371200}
+{"o":5514.1595837123,"h":5541.8531887482,"l":5508.7747544606,"c":5528.9871793193,"v":185154.1463673618,"t":1706374800}
+{"o":5528.9871793193,"h":5569.5839055274,"l":5523.51657965,"c":5545.3101430162,"v":186816.5274525805,"t":1706378400}
+{"o":5545.3101430162,"h":5576.7953659051,"l":5541.1260747582,"c":5557.5043592833,"v":179514.2419817037,"t":1706382000}
+{"o":5557.5043592833,"h":5575.4840581434,"l":5546.9880927505,"c":5570.6937664915,"v":191861.8347494392,"t":1706385600}
+{"o":5570.6937664915,"h":5596.4129046678,"l":5554.2176155211,"c":5583.8984219793,"v":215504.5567493171,"t":1706389200}
+{"o":5583.8984219793,"h":5595.7350216248,"l":5561.3597606655,"c":5595.7350216248,"v":206053.0514461066,"t":1706392800}
+{"o":5595.7350216248,"h":5642.6071491377,"l":5584.4398054521,"c":5631.2180756735,"v":216208.6305030809,"t":1706396400}
+{"o":5631.2180756735,"h":5639.9264980303,"l":5578.1611446723,"c":5600.4063030868,"v":210173.6780605355,"t":1706400000}
+{"o":5600.4063030868,"h":5671.6392160738,"l":5596.3811271198,"c":5615.0804590107,"v":254048.8194670134,"t":1706403600}
+{"o":5615.0804590107,"h":5645.1517846295,"l":5603.3464024688,"c":5630.669529486,"v":242062.8824456449,"t":1706407200}
+{"o":5630.669529486,"h":5774.6977088159,"l":5624.8445180225,"c":5769.2315272676,"v":298408.7524776714,"t":1706410800}
+{"o":5769.2315272676,"h":5808.165932648,"l":5757.003468613,"c":5791.2235776214,"v":343572.0078365335,"t":1706414400}
+{"o":5791.2235776214,"h":5797.4113550037,"l":5709.0886085994,"c":5742.170794898,"v":272705.3133111864,"t":1706418000}
+{"o":5742.170794898,"h":5748.9888138764,"l":5687.8085222595,"c":5708.6811724124,"v":221171.1193116657,"t":1706421600}
+{"o":5708.6811724124,"h":5737.5871654673,"l":5701.8470199997,"c":5719.5302408325,"v":187603.6530837957,"t":1706425200}
+{"o":5719.5302408325,"h":5798.0828445726,"l":5707.5268248662,"c":5761.139014156,"v":201122.699443558,"t":1706428800}
+{"o":5761.139014156,"h":5851.3612458263,"l":5760.1206712452,"c":5804.569542138,"v":232914.7238504553,"t":1706432400}
+{"o":5804.569542138,"h":5940.6821041752,"l":5804.1089981692,"c":5905.9091928485,"v":295820.4260756591,"t":1706436000}
+{"o":5905.9091928485,"h":5923.333588793,"l":5827.6172011289,"c":5876.6113111691,"v":259068.3063265992,"t":1706439600}
+{"o":5876.6113111691,"h":5877.8088107548,"l":5784.5995064174,"c":5845.0756995055,"v":350154.1559870499,"t":1706443200}
+{"o":5845.0756995055,"h":5886.2359405153,"l":5810.6681753285,"c":5824.7364234366,"v":333807.9002928157,"t":1706446800}
+{"o":5824.7364234366,"h":5868.0004556901,"l":5776.2383505734,"c":5780.6222342067,"v":309010.3583798098,"t":1706450400}
+{"o":5780.6222342067,"h":5848.1665671567,"l":5777.0271541867,"c":5801.099176521,"v":353937.9225304053,"t":1706454000}
+{"o":5801.099176521,"h":5845.361075592,"l":5793.416219721,"c":5824.327502233,"v":265639.342789026,"t":1706457600}
+{"o":5824.327502233,"h":5824.327502233,"l":5722.9436496865,"c":5741.8124959651,"v":309089.9160432533,"t":1706461200}
+{"o":5741.8124959651,"h":5746.588759424,"l":5678.9876931353,"c":5691.1227861089,"v":321149.6322977619,"t":1706464800}
+{"o":5691.1227861089,"h":5730.6788145934,"l":5539.2981995305,"c":5646.2751838586,"v":392681.6819933996,"t":1706468400}
+{"o":5646.2751838586,"h":5710.3933418382,"l":5584.7768452155,"c":5693.5734017018,"v":393720.9787321934,"t":1706472000}
+{"o":5693.5734017018,"h":5749.9630761688,"l":5669.3462800586,"c":5729.4488113656,"v":310473.6968104217,"t":1706475600}
+{"o":5729.4488113656,"h":5736.9798402777,"l":5656.606821172,"c":5661.4264799116,"v":329109.6358879216,"t":1706479200}
+{"o":5661.4264799116,"h":5753.1243486792,"l":5643.4587092147,"c":5742.7380534459,"v":364816.815998546,"t":1706482800}
+{"o":5742.7380534459,"h":5742.7380534459,"l":5742.7380534459,"c":5742.7380534459,"v":312110.0354468178,"t":1706486400}
+{"o":5742.7380534459,"h":5807.3821103298,"l":5707.4717836103,"c":5787.5005743104,"v":320311.8220123854,"t":1706490000}
+{"o":5787.5005743104,"h":5831.5741657915,"l":5759.688413586,"c":5798.2438259959,"v":320068.9487180941,"t":1706493600}
+{"o":5798.2438259959,"h":5911.2944226835,"l":5787.1659232091,"c":5843.7336259911,"v":325715.3293851639,"t":1706497200}
+{"o":5843.7336259911,"h":5849.4834754318,"l":5788.5183809207,"c":5799.5361976516,"v":292746.0453453579,"t":1706500800}
+{"o":5799.5361976516,"h":5823.6129250317,"l":5744.4587168499,"c":5753.8729349625,"v":241192.3371965928,"t":1706504400}
+{"o":5753.8729349625,"h":5820.8381332869,"l":5751.9984763754,"c":5806.9762374848,"v":225358.3721102527,"t":1706508000}
+{"o":5806.9762374848,"h":5837.9372492185,"l":5766.7464540147,"c":5774.1661476685,"v":212205.1517328958,"t":1706511600}
+{"o":5774.1661476685,"h":5810.6631358532,"l":5747.3845768628,"c":5794.0688970382,"v":244669.5976125084,"t":1706515200}
+{"o":5794.0688970382,"h":5825.9025729593,"l":5752.716367223,"c":5807.1911708119,"v":223302.7700466166,"t":1706518800}
+{"o":5807.1911708119,"h":5846.7925992564,"l":5781.852265243,"c":5834.4131350134,"v":172424.3807781641,"t":1706522400}
+{"o":5834.4131350134,"h":5849.2248281451,"l":5794.9874195379,"c":5817.5670844322,"v":236847.7769867895,"t":1706526000}
+{"o":5817.5670844322,"h":5846.7084817921,"l":5765.5213141626,"c":5793.7545878998,"v":272740.1782446905,"t":1706529600}
+{"o":5793.7545878998,"h":5793.7545878998,"l":5721.1146562283,"c":5743.6521956126,"v":404283.7336199602,"t":1706533200}
+{"o":5743.6521956126,"h":5790.0296414043,"l":5704.6117766171,"c":5731.997900658,"v":372686.5619870257,"t":1706536800}
+{"o":5731.997900658,"h":5813.2510211572,"l":5718.0735262399,"c":5810.4715091197,"v":241912.6273042098,"t":1706540400}
+{"o":5810.4715091197,"h":6078.0902787916,"l":5810.4715091197,"c":6032.819980583,"v":442186.3100214779,"t":1706544000}
+{"o":6032.819980583,"h":6067.0462412332,"l":5986.2830119465,"c":6001.964041055,"v":341736.8506288078,"t":1706547600}
+{"o":6001.964041055,"h":6031.4119188619,"l":5950.6441807478,"c":5979.7415303843,"v":294611.2314463921,"t":1706551200}
+{"o":5979.7415303843,"h":6034.3014501017,"l":5978.1282436093,"c":6004.6096342842,"v":222930.6947991944,"t":1706554800}
+{"o":6004.6096342842,"h":6057.9719067645,"l":6001.649523339,"c":6046.4563278164,"v":202200.947100598,"t":1706558400}
+{"o":6046.4563278164,"h":6063.327836494,"l":6036.4200327253,"c":6037.2301661079,"v":200285.6746712177,"t":1706562000}
+{"o":6037.2301661079,"h":6062.6306370981,"l":6012.980804382,"c":6029.6486490213,"v":211062.4364709613,"t":1706565600}
+{"o":6029.6486490213,"h":6086.7135194572,"l":6011.3943097061,"c":6071.9916072381,"v":256377.0252416792,"t":1706569200}
+{"o":6071.9916072381,"h":6091.0926769171,"l":6030.6204360091,"c":6035.4205279945,"v":228024.3000261401,"t":1706572800}
+{"o":6035.4205279945,"h":6148.8253928904,"l":6029.0472327022,"c":6138.4604343016,"v":295206.2181982913,"t":1706576400}
+{"o":6138.4604343016,"h":6196.9078069612,"l":6110.2724055122,"c":6159.0305678015,"v":259843.3161165785,"t":1706580000}
+{"o":6159.0305678015,"h":6194.806981022,"l":6090.5901091877,"c":6098.9410449225,"v":266079.9075624443,"t":1706583600}
+{"o":6098.9410449225,"h":6114.8658372962,"l":6057.3211353805,"c":6102.285594561,"v":183439.2006073513,"t":1706587200}
+{"o":6102.285594561,"h":6152.7150997847,"l":6079.3134865819,"c":6133.1126264378,"v":204928.9994471705,"t":1706590800}
+{"o":6133.1126264378,"h":6167.6131080105,"l":6103.512360381,"c":6166.2530787988,"v":217953.0151665129,"t":1706594400}
+{"o":6166.2530787988,"h":6173.3590895177,"l":6137.448222243,"c":6141.756433537,"v":178572.9104460778,"t":1706598000}
+{"o":6141.756433537,"h":6208.6636629853,"l":6115.9199653542,"c":6174.741189732,"v":213211.8819641605,"t":1706601600}
+{"o":6174.741189732,"h":6209.9904830683,"l":6151.716189583,"c":6176.5578440219,"v":177326.0090938208,"t":1706605200}
+{"o":6176.5578440219,"h":6236.8207288977,"l":6150.936819654,"c":6219.0402683115,"v":173736.0399641348,"t":1706608800}
+{"o":6219.0402683115,"h":6348.5413128346,"l":6219.0402683115,"c":6330.3594440822,"v":265946.3301317532,"t":1706612400}
+{"o":6330.3594440822,"h":6347.8123912753,"l":6216.1741180288,"c":6249.0948790132,"v":327550.3453648089,"t":1706616000}
+{"o":6249.0948790132,"h":6290.0646078038,"l":6183.9513985596,"c":6233.8461888748,"v":308784.3387471742,"t":1706619600}
+{"o":6233.8461888748,"h":6317.056768581,"l":6189.1937215104,"c":6293.5433463098,"v":295723.3752845299,"t":1706623200}
+{"o":6293.5433463098,"h":6355.6155823417,"l":6246.9668676322,"c":6258.9005255602,"v":398237.9420813041,"t":1706626800}
+{"o":6258.9005255602,"h":6265.7394666268,"l":6168.8002745283,"c":6236.2756254538,"v":337850.6272740231,"t":1706630400}
+{"o":6236.2756254538,"h":6292.2609699079,"l":6226.3899604716,"c":6258.5498452776,"v":280545.0579689402,"t":1706634000}
+{"o":6258.5498452776,"h":6289.3215121787,"l":6203.7814410593,"c":6273.0105131811,"v":273113.4454620202,"t":1706637600}
+{"o":6273.0105131811,"h":6307.2530439117,"l":6259.266619053,"c":6287.0785732088,"v":181956.2243542099,"t":1706641200}