diff --git "a/So11111111111111111111111111111111111111112_4q5UBXJxE91BZKX548qhU8i5QBWvZdXzS3RZwfTgLQda.json" "b/So11111111111111111111111111111111111111112_4q5UBXJxE91BZKX548qhU8i5QBWvZdXzS3RZwfTgLQda.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_4q5UBXJxE91BZKX548qhU8i5QBWvZdXzS3RZwfTgLQda.json"
@@ -0,0 +1,9000 @@
+{"o":21126.2642302017,"h":22219.5189524706,"l":20833.2212857341,"c":22102.400065311,"v":1455843.1871632854,"t":1731844800}
+{"o":22102.400065311,"h":22112.8252404462,"l":21627.5229469666,"c":21801.7653552876,"v":1532679.6522670372,"t":1731848400}
+{"o":21801.7653552876,"h":22028.1509434754,"l":21754.360297965,"c":21981.9292843182,"v":1469951.1536370395,"t":1731852000}
+{"o":21981.9292843182,"h":22146.4005196962,"l":21874.8369386259,"c":22036.0114750048,"v":1526437.4572096178,"t":1731855600}
+{"o":22036.0114750048,"h":22289.9133978355,"l":21872.0388992371,"c":22173.4578077511,"v":1566405.883958803,"t":1731859200}
+{"o":22173.4578077511,"h":22290.7462419483,"l":21992.7884463718,"c":22201.5658698695,"v":1362180.6200855395,"t":1731862800}
+{"o":22201.5658698695,"h":22247.0380348647,"l":21957.0823405899,"c":22123.6466081495,"v":1286103.1671145726,"t":1731866400}
+{"o":22123.6466081495,"h":22939.2352187181,"l":21998.6274432627,"c":22929.9668430061,"v":1378996.7946017315,"t":1731870000}
+{"o":22929.9668430061,"h":23095.8051628026,"l":22769.6252594126,"c":22966.3863843901,"v":1440843.6669740584,"t":1731873600}
+{"o":22966.3863843901,"h":23047.2277004209,"l":22667.843848082,"c":22681.3030703219,"v":1369483.7756792514,"t":1731877200}
+{"o":22681.3030703219,"h":22960.9534426258,"l":22555.6570083299,"c":22878.3828519211,"v":1382584.3602635411,"t":1731880800}
+{"o":22878.3828519211,"h":23968.570644521,"l":22723.9711918726,"c":23870.4983099262,"v":1396491.567695688,"t":1731884400}
+{"o":23870.4983099262,"h":23966.4549483096,"l":23518.0771788586,"c":23636.9784744584,"v":1461051.9759076887,"t":1731888000}
+{"o":23636.9784744584,"h":24093.1003328735,"l":23556.6101089632,"c":23881.4325409093,"v":1369302.9137487141,"t":1731891600}
+{"o":23881.4325409093,"h":24121.8355470637,"l":23838.7484846239,"c":24072.3752306726,"v":1353942.9754368691,"t":1731895200}
+{"o":24072.3752306726,"h":24541.1871979899,"l":23838.0119568381,"c":24514.0263278625,"v":1300800.2428759229,"t":1731898800}
+{"o":24514.0263278625,"h":24635.5410997041,"l":24180.4461799848,"c":24371.8946847594,"v":1293500.480405096,"t":1731902400}
+{"o":24371.8946847594,"h":24558.9742704524,"l":24264.0891989802,"c":24414.8263888548,"v":1188028.7344866274,"t":1731906000}
+{"o":24414.8263888548,"h":24491.3951247843,"l":24249.4710560199,"c":24314.996553847,"v":1296264.5070050256,"t":1731909600}
+{"o":24314.996553847,"h":24366.9530808623,"l":24076.7118942831,"c":24323.9909876328,"v":1109547.1895865863,"t":1731913200}
+{"o":24323.9909876328,"h":24425.5601646449,"l":24089.2068340812,"c":24379.4167328568,"v":1158325.2509113913,"t":1731916800}
+{"o":24379.4167328568,"h":25050.8881590933,"l":24234.5112338077,"c":24976.0843791155,"v":1512909.4982307288,"t":1731920400}
+{"o":24976.0843791155,"h":25343.57892987,"l":24859.2745433124,"c":25245.4075490297,"v":1380122.4280323037,"t":1731924000}
+{"o":25245.4075490297,"h":25245.4075490297,"l":24657.8298414267,"c":24736.5838783909,"v":1478826.2953371303,"t":1731927600}
+{"o":24736.5838783909,"h":24924.3171013181,"l":24627.6713346135,"c":24788.4808199259,"v":1225192.8439391821,"t":1731931200}
+{"o":24788.4808199259,"h":24878.1300371753,"l":24328.9988653075,"c":24359.2991350763,"v":1561953.8645350658,"t":1731934800}
+{"o":24359.2991350763,"h":24990.8847914657,"l":24297.0851971644,"c":24671.3625842944,"v":1513003.6542303192,"t":1731938400}
+{"o":24671.3625842944,"h":25007.9458269951,"l":24530.1083469914,"c":24828.3620873541,"v":1629732.2952380446,"t":1731942000}
+{"o":24828.3620873541,"h":24895.562942202,"l":24342.0883344786,"c":24494.0941349455,"v":1693458.3076259929,"t":1731945600}
+{"o":24494.0941349455,"h":24818.362145131,"l":24248.8500079734,"c":24557.5372627428,"v":1776598.427047031,"t":1731949200}
+{"o":24557.5372627428,"h":24761.0327926963,"l":24290.2338942496,"c":24417.2862522219,"v":1679162.2380962013,"t":1731952800}
+{"o":24417.2862522219,"h":24456.9216110114,"l":23996.3978615287,"c":24209.3227361286,"v":1769628.3155521732,"t":1731956400}
+{"o":24209.3227361286,"h":24631.1597041845,"l":24146.8349852534,"c":24466.3833010742,"v":1715393.4277866154,"t":1731960000}
+{"o":24466.3833010742,"h":24683.7813931626,"l":24113.4189242837,"c":24127.5264270976,"v":1572868.3285388479,"t":1731963600}
+{"o":24127.5264270976,"h":24355.6572891208,"l":24127.5264270976,"c":24243.9550155792,"v":1433996.0831180466,"t":1731967200}
+{"o":24243.9550155792,"h":25575.4369968489,"l":24068.950102801,"c":25532.6944772588,"v":1408324.1583871031,"t":1731970800}
+{"o":25532.6944772588,"h":25681.9135383566,"l":25285.9801124278,"c":25500.9605186789,"v":1493149.2861349189,"t":1731974400}
+{"o":25500.9605186789,"h":26888.3324545775,"l":25381.5150165757,"c":26066.1809090102,"v":1366284.266366313,"t":1731978000}
+{"o":26066.1809090102,"h":26351.4301562866,"l":26022.587963297,"c":26351.4301562866,"v":1324211.5915587607,"t":1731981600}
+{"o":26351.4301562866,"h":26569.6185674483,"l":26255.0268989084,"c":26275.8941678475,"v":1518428.0109485702,"t":1731985200}
+{"o":26275.8941678475,"h":26326.7144816171,"l":26068.7767490151,"c":26187.7863074999,"v":1554858.0719080679,"t":1731988800}
+{"o":26187.7863074999,"h":26445.7157636396,"l":26130.2163802741,"c":26307.5190224022,"v":1638024.10107207,"t":1731992400}
+{"o":26307.5190224022,"h":26561.2538731076,"l":26277.6115746827,"c":26561.2538731076,"v":2730370.1553580048,"t":1731996000}
+{"o":26561.2538731076,"h":26686.366080352,"l":26481.0154431808,"c":26581.0587182941,"v":2367142.5782359787,"t":1731999600}
+{"o":26581.0587182941,"h":26783.4493529255,"l":26524.9568077948,"c":26680.6955241722,"v":1807811.807776415,"t":1732003200}
+{"o":26680.6955241722,"h":26866.6872407354,"l":26411.7683841774,"c":26727.4119923579,"v":1575364.6516965376,"t":1732006800}
+{"o":26727.4119923579,"h":26859.5563105171,"l":26345.3695452653,"c":26521.2079988896,"v":1270166.8328373465,"t":1732010400}
+{"o":26521.2079988896,"h":26627.6631949459,"l":26463.4843646667,"c":26541.2701340006,"v":1440811.2934955233,"t":1732014000}
+{"o":26541.2701340006,"h":26682.1104115277,"l":26386.3744993607,"c":26448.0783948667,"v":1613411.9394796111,"t":1732017600}
+{"o":26448.0783948667,"h":26466.6892232161,"l":25864.8319012548,"c":25864.8319012548,"v":1740920.8865294957,"t":1732021200}
+{"o":25864.8319012548,"h":25955.4170109588,"l":25699.0502395125,"c":25825.8602247645,"v":1891591.6260962663,"t":1732024800}
+{"o":25825.8602247645,"h":26459.0347849031,"l":25713.7265227325,"c":26403.8035654283,"v":1694163.7277057373,"t":1732028400}
+{"o":26403.8035654283,"h":26588.5190855976,"l":26336.9037116261,"c":26543.863512244,"v":1734414.4531016022,"t":1732032000}
+{"o":26543.863512244,"h":27038.1628707945,"l":26406.0638947033,"c":26988.0789992266,"v":1762119.6147202151,"t":1732035600}
+{"o":26988.0789992266,"h":27202.9101058079,"l":26906.715742336,"c":27099.7148812094,"v":1674815.908575895,"t":1732039200}
+{"o":27099.7148812094,"h":27199.3917588132,"l":26942.8552420265,"c":27090.2870507563,"v":1532049.8655380346,"t":1732042800}
+{"o":27090.2870507563,"h":27864.7025147282,"l":26536.9529397373,"c":27355.4289177322,"v":1675860.6185230373,"t":1732046400}
+{"o":27355.4289177322,"h":27436.2262996892,"l":26755.9640585538,"c":26984.5772983078,"v":1895634.4236674258,"t":1732050000}
+{"o":26984.5772983078,"h":27072.9102508677,"l":26649.1004992389,"c":26876.1859454403,"v":1463219.6623210637,"t":1732053600}
+{"o":26876.1859454403,"h":27155.3668103838,"l":26799.028699337,"c":27108.3812128237,"v":1175553.7105444812,"t":1732057200}
+{"o":27108.3812128237,"h":27135.4091464388,"l":26883.0555093452,"c":27044.4048061984,"v":1101727.7422475591,"t":1732060800}
+{"o":27044.4048061984,"h":27154.4624265746,"l":26738.2368800546,"c":26810.1459240632,"v":1596449.9880069261,"t":1732064400}
+{"o":26810.1459240632,"h":26838.5966303194,"l":26530.7987720483,"c":26585.579627521,"v":1761357.413533522,"t":1732068000}
+{"o":26585.579627521,"h":26686.3136953,"l":26293.7921914735,"c":26682.0565349134,"v":1695706.3002929622,"t":1732071600}
+{"o":26682.0565349134,"h":26696.4735496771,"l":26417.0839520827,"c":26651.9655073779,"v":1710147.9289042102,"t":1732075200}
+{"o":26651.9655073779,"h":26963.4646576834,"l":26544.5727626972,"c":26952.7135175004,"v":1530395.564533964,"t":1732078800}
+{"o":26952.7135175004,"h":27024.565996168,"l":26870.777815503,"c":26920.3744736341,"v":1317847.7742614357,"t":1732082400}
+{"o":26920.3744736341,"h":27109.1728749123,"l":26851.3991889053,"c":27055.5129677363,"v":1466678.772948748,"t":1732086000}
+{"o":27055.5129677363,"h":28525.4009095761,"l":27012.4345363296,"c":28388.7305809432,"v":1533048.5396086224,"t":1732089600}
+{"o":28388.7305809432,"h":28475.3679059706,"l":28262.1249411655,"c":28384.7689200731,"v":1353864.7790761711,"t":1732093200}
+{"o":28384.7689200731,"h":28472.038770918,"l":28246.5472994029,"c":28279.6724093993,"v":1182798.765862596,"t":1732096800}
+{"o":28279.6724093993,"h":28456.6214319311,"l":28055.5350887011,"c":28389.4114778244,"v":1370502.2213425951,"t":1732100400}
+{"o":28389.4114778244,"h":29436.5236326029,"l":28134.9292426118,"c":29184.0069870522,"v":1420506.6117505035,"t":1732104000}
+{"o":29184.0069870522,"h":29460.1483663622,"l":29053.1242203308,"c":29421.4650815108,"v":1625432.9685604428,"t":1732107600}
+{"o":29421.4650815108,"h":29911.2195574813,"l":29370.0723369541,"c":29596.7349385563,"v":1987208.0522655251,"t":1732111200}
+{"o":29596.7349385563,"h":29679.4379848453,"l":29122.5712259778,"c":29401.1359206256,"v":2139617.8232187736,"t":1732114800}
+{"o":29401.1359206256,"h":29501.1016722597,"l":28697.8162195171,"c":28961.7196123088,"v":2351652.1484694453,"t":1732118400}
+{"o":28961.7196123088,"h":29071.1605277697,"l":28602.3967693455,"c":28602.3967693455,"v":1763716.0952442107,"t":1732122000}
+{"o":28602.3967693455,"h":30847.2624698117,"l":28523.1403404108,"c":30710.8116986112,"v":2044624.5090289335,"t":1732125600}
+{"o":30710.8116986112,"h":30747.5138778156,"l":30420.6336585675,"c":30699.9745340608,"v":1714320.7794754175,"t":1732129200}
+{"o":30699.9745340608,"h":31013.8449679319,"l":30529.0524441871,"c":30959.2077805677,"v":1482239.5680282121,"t":1732132800}
+{"o":30959.2077805677,"h":34161.5220077137,"l":30892.7506107735,"c":33944.3046181698,"v":1545591.5828152106,"t":1732136400}
+{"o":33944.3046181698,"h":34150.683162341,"l":33754.1068105923,"c":33908.0436902923,"v":1367880.4668975461,"t":1732140000}
+{"o":33908.0436902923,"h":34058.0911928931,"l":33706.4268519583,"c":33806.9686618342,"v":890754.298385461,"t":1732143600}
+{"o":33806.9686618342,"h":34202.3857551313,"l":33709.079874477,"c":34135.6032695831,"v":911393.8458368253,"t":1732147200}
+{"o":34135.6032695831,"h":34255.3080959331,"l":33919.2249793057,"c":33921.4245424242,"v":1068724.852729721,"t":1732150800}
+{"o":33921.4245424242,"h":33948.204397302,"l":32970.6966659321,"c":33320.9532759336,"v":1417536.2789761594,"t":1732154400}
+{"o":33320.9532759336,"h":33992.3970316836,"l":33255.3800829975,"c":33859.0998811862,"v":1332611.7376874003,"t":1732158000}
+{"o":33859.0998811862,"h":34692.1694881685,"l":33251.0772143879,"c":33919.0480575379,"v":1474829.8674094568,"t":1732161600}
+{"o":33919.0480575379,"h":34139.3909316342,"l":32486.8170447979,"c":32623.7422222937,"v":1375255.0361871736,"t":1732165200}
+{"o":32623.7422222937,"h":32630.4004208365,"l":32296.4659918313,"c":32469.0811268643,"v":1977539.3869779492,"t":1732168800}
+{"o":32469.0811268643,"h":33103.1556463487,"l":31809.7928773097,"c":32262.0371175246,"v":1571443.8299001704,"t":1732172400}
+{"o":32262.0371175246,"h":32410.3839195092,"l":32162.783971281,"c":32326.6911693448,"v":1448947.9904609548,"t":1732176000}
+{"o":32326.6911693448,"h":32512.7838981614,"l":32252.4942431447,"c":32305.2106120229,"v":1693993.629860349,"t":1732179600}
+{"o":32305.2106120229,"h":32420.4159108405,"l":29820.0862847342,"c":30005.2402327315,"v":1519467.4741554756,"t":1732183200}
+{"o":30005.2402327315,"h":30746.8329928356,"l":29729.889736287,"c":30431.6494143263,"v":1565258.7041486306,"t":1732186800}
+{"o":30431.6494143263,"h":31196.7039924598,"l":30423.2733943,"c":30741.6488682814,"v":2033445.9786753326,"t":1732190400}
+{"o":30741.6488682814,"h":31586.5215942921,"l":30685.9348493219,"c":31107.658315184,"v":3204311.1156573058,"t":1732194000}
+{"o":31107.658315184,"h":31982.6518544178,"l":30775.1368020349,"c":31873.9971918624,"v":3107757.5721613937,"t":1732197600}
+{"o":31873.9971918624,"h":32014.3718605556,"l":30691.3041477979,"c":31536.0669292313,"v":2164343.5649343901,"t":1732201200}
+{"o":31536.0669292313,"h":32330.831458294,"l":31455.2189207472,"c":32245.4537704838,"v":1660770.5771441525,"t":1732204800}
+{"o":32245.4537704838,"h":32805.6149923923,"l":32093.6363036754,"c":32597.6921422367,"v":1704736.2496876181,"t":1732208400}
+{"o":32597.6921422367,"h":32828.5060064815,"l":32444.0767025516,"c":32708.4085367082,"v":1679033.9683933249,"t":1732212000}
+{"o":32708.4085367082,"h":32883.8098194687,"l":32106.9847865786,"c":32192.0619448886,"v":1759261.7926909036,"t":1732215600}
+{"o":32192.0619448886,"h":32565.8606226458,"l":32058.0590855131,"c":32223.1595827892,"v":1545393.7661573754,"t":1732219200}
+{"o":32223.1595827892,"h":32387.2224647873,"l":32055.5733956787,"c":32080.9637884987,"v":1685085.0681282931,"t":1732222800}
+{"o":32080.9637884987,"h":32358.6550532329,"l":32078.5124098521,"c":32315.2993424397,"v":1267687.4944150001,"t":1732226400}
+{"o":32315.2993424397,"h":32633.6617826014,"l":32299.1230524483,"c":32499.1977010066,"v":1334320.2714314596,"t":1732230000}
+{"o":32499.1977010066,"h":32788.1317258409,"l":32194.6062750307,"c":32240.7444119592,"v":1540661.6131305459,"t":1732233600}
+{"o":32240.7444119592,"h":37625.9007696906,"l":32005.8210097257,"c":37290.7481235118,"v":1444454.9153965486,"t":1732237200}
+{"o":37290.7481235118,"h":37967.7455378481,"l":37290.6623885163,"c":37714.2484885567,"v":1568934.3798837217,"t":1732240800}
+{"o":37714.2484885567,"h":38665.6130908689,"l":37593.1370353032,"c":38388.6232391432,"v":1786697.2577230164,"t":1732244400}
+{"o":38388.6232391432,"h":38434.0376330884,"l":38034.8962621728,"c":38162.9663559382,"v":1510876.5368696081,"t":1732248000}
+{"o":38162.9663559382,"h":43366.4081459034,"l":37989.8576165975,"c":39098.5843662081,"v":1388882.9629624151,"t":1732251600}
+{"o":39098.5843662081,"h":39204.187542949,"l":38706.910087358,"c":38910.3810960739,"v":1329043.2509182293,"t":1732255200}
+{"o":38910.3810960739,"h":39129.6123990821,"l":38803.4324942815,"c":38927.0731552423,"v":1200002.0155439379,"t":1732258800}
+{"o":38927.0731552423,"h":39162.0270891931,"l":36453.67704194,"c":36617.788547035,"v":1046702.606330306,"t":1732262400}
+{"o":36617.788547035,"h":36646.0760768783,"l":36174.9280148729,"c":36418.9358446827,"v":1015407.3059430858,"t":1732266000}
+{"o":36418.9358446827,"h":36511.5527020497,"l":36168.8151510287,"c":36245.8938466409,"v":1088054.928265468,"t":1732269600}
+{"o":36245.8938466409,"h":36571.6898776994,"l":36107.6927335004,"c":36550.7678097016,"v":1059260.6423362424,"t":1732273200}
+{"o":36550.7678097016,"h":36698.8133561442,"l":33640.6000069468,"c":33826.514960196,"v":1059664.1084447047,"t":1732276800}
+{"o":33826.514960196,"h":33831.5215053346,"l":32881.9537481651,"c":33186.5342418642,"v":1582558.2126414247,"t":1732280400}
+{"o":33186.5342418642,"h":33441.3918180699,"l":31889.3720713297,"c":31999.6665377309,"v":1506265.5776838225,"t":1732284000}
+{"o":31999.6665377309,"h":32507.4010951242,"l":31945.4906547841,"c":32390.7341440552,"v":1261331.0479738843,"t":1732287600}
+{"o":32390.7341440552,"h":32395.9887610293,"l":31068.1542620608,"c":31570.0726658297,"v":1154719.3942916181,"t":1732291200}
+{"o":31570.0726658297,"h":31681.842950746,"l":30312.5769992293,"c":30593.2947932528,"v":1190571.6033177129,"t":1732294800}
+{"o":30593.2947932528,"h":30661.6415584065,"l":27879.5158690277,"c":28180.3406800972,"v":1257063.7903239054,"t":1732298400}
+{"o":28180.3406800972,"h":28434.3149547337,"l":26536.7307217815,"c":26809.6281183077,"v":1439235.3609831608,"t":1732302000}
+{"o":26809.6281183077,"h":26964.8730188897,"l":26729.0788577162,"c":26929.1111293751,"v":1170685.3411192852,"t":1732305600}
+{"o":26929.1111293751,"h":27220.0847283178,"l":26763.7982368131,"c":27143.5790101219,"v":1281318.7819237392,"t":1732309200}
+{"o":27143.5790101219,"h":27186.5043145161,"l":26843.0238001688,"c":26895.9217371296,"v":1177843.0014494816,"t":1732312800}
+{"o":26895.9217371296,"h":27125.2380092009,"l":24896.2572195625,"c":25227.8952569211,"v":1171869.1773916243,"t":1732316400}
+{"o":25227.8952569211,"h":25308.826103664,"l":25070.038525165,"c":25084.7361575408,"v":1168567.1433557644,"t":1732320000}
+{"o":25084.7361575408,"h":25300.4165180256,"l":24998.207012179,"c":25197.518144375,"v":1110403.2328485432,"t":1732323600}
+{"o":25197.518144375,"h":25204.9592896711,"l":24879.8078240487,"c":24962.0757295844,"v":1142388.9400770916,"t":1732327200}
+{"o":24962.0757295844,"h":25264.8519174999,"l":24888.7612388097,"c":25253.9273222154,"v":1133258.0689412642,"t":1732330800}
+{"o":25253.9273222154,"h":25918.0234305481,"l":25216.4092012391,"c":25749.4393666624,"v":1360344.4875973978,"t":1732334400}
+{"o":25749.4393666624,"h":25862.3487816153,"l":25351.8717056065,"c":25522.0958392658,"v":1081667.4719633602,"t":1732338000}
+{"o":25522.0958392658,"h":25560.9860910567,"l":25394.3834225697,"c":25447.2418235696,"v":1200677.7885916007,"t":1732341600}
+{"o":25447.2418235696,"h":25578.0448738342,"l":25283.4747041882,"c":25358.3660400823,"v":981802.5111584485,"t":1732345200}
+{"o":25358.3660400823,"h":25473.6786762857,"l":25133.4096551563,"c":25328.5218169799,"v":991634.3793159889,"t":1732348800}
+{"o":25328.5218169799,"h":25432.8987093469,"l":25268.8785701083,"c":25351.9729199244,"v":844444.1440960519,"t":1732352400}
+{"o":25351.9729199244,"h":25444.2155143438,"l":25184.4744565207,"c":25209.6459087842,"v":860780.4994288806,"t":1732356000}
+{"o":25209.6459087842,"h":25268.2504934979,"l":25012.1062226731,"c":25141.556269381,"v":845416.1612716498,"t":1732359600}
+{"o":25141.556269381,"h":25360.9214023252,"l":25126.6247521602,"c":25295.6314170494,"v":850744.3182611703,"t":1732363200}
+{"o":25295.6314170494,"h":25548.9571290142,"l":25245.8846840906,"c":25505.2533450049,"v":868104.5368915499,"t":1732366800}
+{"o":25505.2533450049,"h":25864.2237094704,"l":23744.9079293777,"c":24132.5577369184,"v":1164335.4669394328,"t":1732370400}
+{"o":24132.5577369184,"h":25394.0811637907,"l":23677.6580214386,"c":25028.2028172336,"v":1044038.6262320469,"t":1732374000}
+{"o":25028.2028172336,"h":25081.3863636764,"l":24552.0595726466,"c":24730.7584495793,"v":1458790.6198822395,"t":1732377600}
+{"o":24730.7584495793,"h":24880.3788020327,"l":24344.6778281505,"c":24587.1805945732,"v":1103654.7603309241,"t":1732381200}
+{"o":24587.1805945732,"h":24587.1805945732,"l":24393.9935738369,"c":24468.3388596928,"v":934905.2476971117,"t":1732384800}
+{"o":24468.3388596928,"h":24516.9573185491,"l":24264.4129830759,"c":24293.746361126,"v":1037918.8441072376,"t":1732388400}
+{"o":24293.746361126,"h":24408.5095410153,"l":23533.1879191399,"c":23809.8290037355,"v":1360772.1512730252,"t":1732392000}
+{"o":23809.8290037355,"h":23837.9820788357,"l":23661.5893659757,"c":23802.0443717097,"v":1141177.194176231,"t":1732395600}
+{"o":23802.0443717097,"h":23899.9722082,"l":23724.0224311036,"c":23795.859951579,"v":991379.5901084872,"t":1732399200}
+{"o":23795.859951579,"h":23877.0897646236,"l":23603.4480468535,"c":23835.2930507686,"v":1061328.4502341519,"t":1732402800}
+{"o":23835.2930507686,"h":24159.5251123193,"l":23798.0501760948,"c":24137.5637284556,"v":1282009.0222387919,"t":1732406400}
+{"o":24137.5637284556,"h":24294.7683878988,"l":24116.7346817033,"c":24192.2203851337,"v":1104872.6715571065,"t":1732410000}
+{"o":24192.2203851337,"h":24275.8186216682,"l":24098.6512090191,"c":24176.4192487165,"v":1161949.3264981068,"t":1732413600}
+{"o":24176.4192487165,"h":24233.0785649746,"l":24068.8156816159,"c":24186.6197471941,"v":975641.3585561588,"t":1732417200}
+{"o":24186.6197471941,"h":24867.4227452211,"l":23903.5533264015,"c":24642.5331017206,"v":1169103.2361155325,"t":1732420800}
+{"o":24642.5331017206,"h":24679.8251851741,"l":24140.2236863556,"c":24479.7185764574,"v":928827.2212790551,"t":1732424400}
+{"o":24479.7185764574,"h":24604.5705154343,"l":24348.6802173898,"c":24563.810703608,"v":940563.1934628988,"t":1732428000}
+{"o":24563.810703608,"h":24620.4388618849,"l":24505.60418099,"c":24612.5412759334,"v":850025.1687097959,"t":1732431600}
+{"o":24612.5412759334,"h":24627.3763397416,"l":24356.1242100153,"c":24367.9570049666,"v":904525.4721823086,"t":1732435200}
+{"o":24367.9570049666,"h":24481.2953972139,"l":24272.008704949,"c":24407.2284678401,"v":915070.3125389176,"t":1732438800}
+{"o":24407.2284678401,"h":24452.6542886565,"l":24014.2426156457,"c":24175.5403141321,"v":997433.0621707236,"t":1732442400}
+{"o":24175.5403141321,"h":24206.4157733225,"l":23700.8704330104,"c":23833.0250220489,"v":1197549.3682687106,"t":1732446000}
+{"o":23833.0250220489,"h":24008.0476247042,"l":23115.6561633547,"c":23481.6035602214,"v":1724631.8854926475,"t":1732449600}
+{"o":23481.6035602214,"h":23886.7679162482,"l":23349.658473993,"c":23755.1498298704,"v":1139589.429970169,"t":1732453200}
+{"o":23755.1498298704,"h":23783.4022502185,"l":23293.7574362301,"c":23711.873906558,"v":1222922.5941335356,"t":1732456800}
+{"o":23711.873906558,"h":23754.4654183331,"l":23358.1484892442,"c":23411.2836922449,"v":1224544.233060539,"t":1732460400}
+{"o":23411.2836922449,"h":23839.668059408,"l":23360.5824664668,"c":23669.6228484489,"v":1355978.8926283626,"t":1732464000}
+{"o":23669.6228484489,"h":23904.7007982995,"l":23430.4897301729,"c":23852.5262122778,"v":1191544.2672003896,"t":1732467600}
+{"o":23852.5262122778,"h":24139.4459985683,"l":23748.0261007078,"c":24069.3300970419,"v":1066403.6642964578,"t":1732471200}
+{"o":24069.3300970419,"h":24096.2746057284,"l":23859.9799092351,"c":23948.8036219311,"v":1069282.9002727019,"t":1732474800}
+{"o":23948.8036219311,"h":24178.119698463,"l":23913.0254728672,"c":24164.3832348961,"v":925153.60561129,"t":1732478400}
+{"o":24164.3832348961,"h":24225.3828604953,"l":24038.006230992,"c":24190.2921806962,"v":825293.1632417495,"t":1732482000}
+{"o":24190.2921806962,"h":24508.1066197777,"l":24162.7172357674,"c":24428.3227118882,"v":953334.1737493406,"t":1732485600}
+{"o":24428.3227118882,"h":24558.436483613,"l":24235.3452179252,"c":24365.6995017564,"v":1304495.6334257154,"t":1732489200}
+{"o":24365.6995017564,"h":24414.5330794185,"l":24125.7952462664,"c":24207.6185118061,"v":1344625.9117707224,"t":1732492800}
+{"o":24207.6185118061,"h":24238.0009124294,"l":23691.5369635753,"c":23961.8130568983,"v":1403531.4804705693,"t":1732496400}
+{"o":23961.8130568983,"h":25542.1969972792,"l":23947.2027092677,"c":25382.4749642946,"v":1106337.447442488,"t":1732500000}
+{"o":25382.4749642946,"h":25665.2190651319,"l":25358.0975933231,"c":25633.1835733779,"v":1053402.7236358048,"t":1732503600}
+{"o":25633.1835733779,"h":25785.7204882183,"l":25484.491392559,"c":25628.3050715831,"v":1013674.4924210478,"t":1732507200}
+{"o":25628.3050715831,"h":25798.7302531156,"l":25593.8995601899,"c":25711.7676014198,"v":879171.9816695763,"t":1732510800}
+{"o":25711.7676014198,"h":27436.0137888992,"l":25557.8795806122,"c":27210.6588210729,"v":1015324.4751476318,"t":1732514400}
+{"o":27210.6588210729,"h":27473.9028277687,"l":27159.2628540828,"c":27392.0989795217,"v":1165955.1281298329,"t":1732518000}
+{"o":27392.0989795217,"h":27588.4473245918,"l":27363.1178305307,"c":27543.0305352604,"v":877890.3606789778,"t":1732521600}
+{"o":27543.0305352604,"h":27739.058096687,"l":27366.3216787375,"c":27553.7095085684,"v":1074898.4633954174,"t":1732525200}
+{"o":27553.7095085684,"h":27637.0843810037,"l":27188.4231132029,"c":27442.6230045113,"v":903702.7639928232,"t":1732528800}
+{"o":27442.6230045113,"h":27454.1906786626,"l":27160.4579407167,"c":27261.9761929759,"v":944789.5363992864,"t":1732532400}
+{"o":27261.9761929759,"h":27299.613372161,"l":27049.5185932936,"c":27147.7188333551,"v":1052668.7447233042,"t":1732536000}
+{"o":27147.7188333551,"h":27214.1031362345,"l":26650.8056384724,"c":26809.5420662221,"v":1314964.9400210187,"t":1732539600}
+{"o":26809.5420662221,"h":26911.1905199878,"l":26066.819903208,"c":26145.061302926,"v":1638672.5486517788,"t":1732543200}
+{"o":26145.061302926,"h":26716.7860564532,"l":25419.087907524,"c":26470.5469410924,"v":2032540.675239675,"t":1732546800}
+{"o":26470.5469410924,"h":26591.5017673004,"l":26080.4369741465,"c":26254.2560889647,"v":1605224.7313648248,"t":1732550400}
+{"o":26254.2560889647,"h":26256.0508639565,"l":25594.6283529307,"c":25905.696649813,"v":1643358.3349061809,"t":1732554000}
+{"o":25905.696649813,"h":26144.2649447194,"l":25772.397551935,"c":25912.2496409983,"v":1226267.6770842185,"t":1732557600}
+{"o":25912.2496409983,"h":26052.7680107702,"l":25544.9341506736,"c":25910.4085705143,"v":1288453.1783276664,"t":1732561200}
+{"o":25910.4085705143,"h":26233.8893528298,"l":25770.8419939563,"c":26056.2041173271,"v":1269372.1635102369,"t":1732564800}
+{"o":26056.2041173271,"h":26148.4251266576,"l":25525.3683994024,"c":25893.6362798446,"v":1417236.4768630115,"t":1732568400}
+{"o":25893.6362798446,"h":25961.9270528491,"l":25089.1019342013,"c":25704.0502166624,"v":1414307.5326571881,"t":1732572000}
+{"o":25704.0502166624,"h":25933.342765764,"l":25379.8441038526,"c":25428.288920262,"v":1161732.9410114107,"t":1732575600}
+{"o":25428.288920262,"h":25911.3221592217,"l":25354.6057655566,"c":25562.9893651261,"v":1409306.4120579499,"t":1732579200}
+{"o":25562.9893651261,"h":25844.6854157608,"l":25465.5083416119,"c":25793.1775861735,"v":1034305.5245627768,"t":1732582800}
+{"o":25793.1775861735,"h":26014.8086557774,"l":25665.4042588052,"c":25925.9860033623,"v":958582.6158345435,"t":1732586400}
+{"o":25925.9860033623,"h":25954.643039773,"l":25628.7719752732,"c":25792.3175582578,"v":997770.4824733665,"t":1732590000}
+{"o":25792.3175582578,"h":25907.2990526659,"l":25632.7833193409,"c":25761.5272475509,"v":1044884.9217766935,"t":1732593600}
+{"o":25761.5272475509,"h":25937.3206598245,"l":25689.0871640314,"c":25933.7410623616,"v":997912.9838470231,"t":1732597200}
+{"o":25933.7410623616,"h":26037.3604222693,"l":25718.0111687806,"c":25889.1853342477,"v":1068958.6799134072,"t":1732600800}
+{"o":25889.1853342477,"h":25896.0400612259,"l":25425.4734577473,"c":25606.2680320952,"v":1124265.0026841396,"t":1732604400}
+{"o":25606.2680320952,"h":25714.2837474911,"l":24981.6236985971,"c":25265.8676002465,"v":1504628.2051082074,"t":1732608000}
+{"o":25265.8676002465,"h":25693.3693701997,"l":25223.5239673413,"c":25411.1642118344,"v":1134858.5787218998,"t":1732611600}
+{"o":25411.1642118344,"h":25756.7383791144,"l":24648.939738074,"c":24899.8780087355,"v":1188845.1988796389,"t":1732615200}
+{"o":24899.8780087355,"h":25603.5236314608,"l":24319.9862158871,"c":25527.990668191,"v":1660378.3892040325,"t":1732618800}
+{"o":25527.990668191,"h":26605.8134210845,"l":25303.1641509458,"c":26323.0953590156,"v":1430980.2644544498,"t":1732622400}
+{"o":26323.0953590156,"h":26564.1303941776,"l":26153.6805027111,"c":26350.5265681733,"v":1309501.1277872273,"t":1732626000}
+{"o":26350.5265681733,"h":28260.2778189328,"l":26103.2195347224,"c":27929.1837923658,"v":1460241.8871685667,"t":1732629600}
+{"o":27929.1837923658,"h":28201.8858748401,"l":27514.3496285285,"c":27522.7764090152,"v":1531220.3800499488,"t":1732633200}
+{"o":27522.7764090152,"h":28312.2944180427,"l":27456.1779507453,"c":28061.8506721261,"v":1467547.3701750962,"t":1732636800}
+{"o":28061.8506721261,"h":28274.2101797935,"l":27713.4404226842,"c":27953.133866505,"v":1383107.2785447519,"t":1732640400}
+{"o":27953.133866505,"h":27961.8022242435,"l":27140.5090969221,"c":27416.4043691608,"v":1453703.1944472163,"t":1732644000}
+{"o":27416.4043691608,"h":27805.5632350445,"l":27361.9336951218,"c":27803.0097759723,"v":1452528.1594820186,"t":1732647600}
+{"o":27803.0097759723,"h":28116.4438084865,"l":27288.7248806498,"c":27823.1875143814,"v":1481596.3464635438,"t":1732651200}
+{"o":27823.1875143814,"h":28435.2903300536,"l":27622.5105601158,"c":28113.9683363444,"v":1155466.6254964359,"t":1732654800}
+{"o":28113.9683363444,"h":28506.7722053388,"l":27945.7887347874,"c":28131.6348427511,"v":1296083.5092131272,"t":1732658400}
+{"o":28131.6348427511,"h":28303.4981059983,"l":27942.2961983491,"c":28226.5741513891,"v":1024990.7332834713,"t":1732662000}
+{"o":28226.5741513891,"h":28590.6157661357,"l":28052.5336118595,"c":28090.0590787657,"v":1164794.4798813446,"t":1732665600}
+{"o":28090.0590787657,"h":28417.7786365831,"l":27689.0477838179,"c":28396.4274511464,"v":1130581.7369660449,"t":1732669200}
+{"o":28396.4274511464,"h":28598.2834313145,"l":28138.996139842,"c":28585.6780630818,"v":1239714.9647063247,"t":1732672800}
+{"o":28585.6780630818,"h":28594.7709121262,"l":28174.0501800206,"c":28322.9578603086,"v":1374129.8309466161,"t":1732676400}
+{"o":28322.9578603086,"h":28597.708540408,"l":28101.1992154673,"c":28135.0055627465,"v":1320036.3424558376,"t":1732680000}
+{"o":28135.0055627465,"h":28156.0176962912,"l":27838.2949928885,"c":27994.4303696302,"v":922287.79922679,"t":1732683600}
+{"o":27994.4303696302,"h":28662.6411517449,"l":27994.4303696302,"c":28392.8316656636,"v":1191104.9458112784,"t":1732687200}
+{"o":28392.8316656636,"h":28940.6960781403,"l":28370.348206434,"c":28855.101708015,"v":1179682.3581685871,"t":1732690800}
+{"o":28855.101708015,"h":28939.920566556,"l":28685.9918045852,"c":28746.4222465442,"v":1094519.466152797,"t":1732694400}
+{"o":28746.4222465442,"h":28799.6026445982,"l":28498.9796016828,"c":28770.0049064901,"v":1043540.0124790787,"t":1732698000}
+{"o":28770.0049064901,"h":29196.4566376977,"l":28531.5859163117,"c":29050.4255354053,"v":1061105.1511576774,"t":1732701600}
+{"o":29050.4255354053,"h":29113.3281400973,"l":28828.0318247936,"c":28941.0139680171,"v":1151505.6034957927,"t":1732705200}
+{"o":28941.0139680171,"h":28976.7859683559,"l":28609.3626428084,"c":28891.706365866,"v":1373290.9378760271,"t":1732708800}
+{"o":28891.706365866,"h":29346.8449363779,"l":28818.8995954197,"c":29286.9430812304,"v":1353562.2930092008,"t":1732712400}
+{"o":29286.9430812304,"h":30187.4935894437,"l":29124.463734312,"c":30134.7846367119,"v":1405168.1077954622,"t":1732716000}
+{"o":30134.7846367119,"h":30462.5149204881,"l":29836.8729151739,"c":30293.5715223463,"v":1470930.9216675134,"t":1732719600}
+{"o":30293.5715223463,"h":30447.2898702193,"l":29985.29322074,"c":30064.2349145512,"v":1497731.740291324,"t":1732723200}
+{"o":30064.2349145512,"h":30339.9980151483,"l":29872.4505880434,"c":30210.2175658806,"v":1278547.1358146919,"t":1732726800}
+{"o":30210.2175658806,"h":30426.454315212,"l":29922.5499555255,"c":30168.0983278478,"v":1223886.941551765,"t":1732730400}
+{"o":30168.0983278478,"h":31725.4453236782,"l":30067.5608568132,"c":31468.4803015983,"v":1061925.8737891519,"t":1732734000}
+{"o":31468.4803015983,"h":31997.6736732437,"l":31234.5926626246,"c":31813.6392046759,"v":1294503.6460650619,"t":1732737600}
+{"o":31813.6392046759,"h":32986.4677519446,"l":30585.2257350327,"c":30902.132974792,"v":1057944.4080061039,"t":1732741200}
+{"o":30902.132974792,"h":31168.3833859852,"l":30657.1723322925,"c":30993.6138135623,"v":1009170.2702608133,"t":1732744800}
+{"o":30993.6138135623,"h":31313.5250111058,"l":30926.3576488145,"c":31144.9318111238,"v":1214232.6896011631,"t":1732748400}
+{"o":31144.9318111238,"h":31676.7510643883,"l":30840.9256881719,"c":31539.3250065233,"v":1541415.9227889869,"t":1732752000}
+{"o":31539.3250065233,"h":31572.3549294258,"l":31163.7698678391,"c":31355.3745280263,"v":1233736.6963120964,"t":1732755600}
+{"o":31355.3745280263,"h":31619.2155738322,"l":31122.9592471619,"c":31154.3763183883,"v":1180984.4293786178,"t":1732759200}
+{"o":31154.3763183883,"h":31249.8990548919,"l":30549.1306622216,"c":30881.6037071797,"v":1292868.2869605212,"t":1732762800}
+{"o":30881.6037071797,"h":31174.2791383853,"l":30715.8091291593,"c":30913.0418948731,"v":1068461.2683574141,"t":1732766400}
+{"o":30913.0418948731,"h":31000.7210799575,"l":30449.0732002475,"c":30672.7536785343,"v":908298.6702641447,"t":1732770000}
+{"o":30672.7536785343,"h":30734.3328002774,"l":29613.8753080314,"c":29826.3269420581,"v":988185.1029179754,"t":1732773600}
+{"o":29826.3269420581,"h":29969.7007429069,"l":28389.462676097,"c":28669.5207082497,"v":1021682.8253533,"t":1732777200}
+{"o":28669.5207082497,"h":28800.5751913504,"l":28504.9251235284,"c":28736.5204514335,"v":1101842.8040472004,"t":1732780800}
+{"o":28736.5204514335,"h":28764.0898717607,"l":28385.8922809519,"c":28395.6910349178,"v":1015626.756238588,"t":1732784400}
+{"o":28395.6910349178,"h":28513.6993835456,"l":28146.1117238033,"c":28375.960181545,"v":1097542.6821908127,"t":1732788000}
+{"o":28375.960181545,"h":28606.3872358677,"l":28201.894145205,"c":28526.0133616676,"v":1088589.7217677187,"t":1732791600}
+{"o":28526.0133616676,"h":28567.0646929251,"l":28102.15608401,"c":28407.1601378948,"v":1091170.8673863111,"t":1732795200}
+{"o":28407.1601378948,"h":28526.4975383745,"l":28033.4696134987,"c":28476.3373134701,"v":1191385.2032818459,"t":1732798800}
+{"o":28476.3373134701,"h":28630.5832747152,"l":26891.8789094345,"c":27023.813951448,"v":1469915.3721292685,"t":1732802400}
+{"o":27023.813951448,"h":27112.0781355352,"l":26674.7471959724,"c":26764.7016143136,"v":1404309.4317954062,"t":1732806000}
+{"o":26764.7016143136,"h":27122.5575016198,"l":26764.6147079545,"c":26963.431698894,"v":1273848.088685977,"t":1732809600}
+{"o":26963.431698894,"h":27152.9148707546,"l":26962.3689515323,"c":27015.350749629,"v":1247878.3163511229,"t":1732813200}
+{"o":27015.350749629,"h":27221.2549772821,"l":27014.4379125428,"c":27179.7190359824,"v":1094315.722485909,"t":1732816800}
+{"o":27179.7190359824,"h":27192.2760121033,"l":26942.2855766222,"c":27040.2294901957,"v":994851.3560181941,"t":1732820400}
+{"o":27040.2294901957,"h":27118.4881687739,"l":26485.503983416,"c":26849.9193888837,"v":942065.6198513957,"t":1732824000}
+{"o":26849.9193888837,"h":27404.0072365244,"l":26824.8008230334,"c":27293.5964798847,"v":834468.2295566128,"t":1732827600}
+{"o":27293.5964798847,"h":27540.9058291785,"l":27155.8004553338,"c":27534.8354101047,"v":844792.1255927443,"t":1732831200}
+{"o":27534.8354101047,"h":27583.0498465354,"l":27412.3502880101,"c":27496.5819289796,"v":875794.5953065611,"t":1732834800}
+{"o":27496.5819289796,"h":27786.3643008703,"l":27391.9843877414,"c":27570.3596180809,"v":1001562.7046642902,"t":1732838400}
+{"o":27570.3596180809,"h":27732.3516834577,"l":27343.6250846359,"c":27696.9155462342,"v":930379.8404861584,"t":1732842000}
+{"o":27696.9155462342,"h":28169.1884331769,"l":27579.5787514687,"c":28107.1473916469,"v":978552.644916742,"t":1732845600}
+{"o":28107.1473916469,"h":28289.103003257,"l":28063.0586860892,"c":28159.5638259192,"v":949771.5057088741,"t":1732849200}
+{"o":28159.5638259192,"h":28181.6488861261,"l":27938.8626339022,"c":27990.7870468203,"v":968668.7786914805,"t":1732852800}
+{"o":27990.7870468203,"h":28188.7552827422,"l":27828.8648374594,"c":28003.3496026891,"v":1093325.797171995,"t":1732856400}
+{"o":28003.3496026891,"h":28080.6435702268,"l":27913.6960167164,"c":28015.9808763719,"v":1042702.2345188271,"t":1732860000}
+{"o":28015.9808763719,"h":28107.4422427826,"l":27647.6760390985,"c":27662.9415349832,"v":1010868.5580629833,"t":1732863600}
+{"o":27662.9415349832,"h":27945.1751586762,"l":27655.5152379305,"c":27810.413775556,"v":800338.1697392047,"t":1732867200}
+{"o":27810.413775556,"h":28033.5856523151,"l":27781.2117973249,"c":27979.0853787149,"v":752656.7921599161,"t":1732870800}
+{"o":27979.0853787149,"h":28181.356468205,"l":27959.6787728252,"c":28137.3169936424,"v":733593.3513582943,"t":1732874400}
+{"o":28137.3169936424,"h":28697.992321306,"l":28102.226849037,"c":28667.9536808826,"v":823338.1617387088,"t":1732878000}
+{"o":28667.9536808826,"h":28931.9571727983,"l":28306.3516165284,"c":28415.0479650745,"v":932213.7492621152,"t":1732881600}
+{"o":28415.0479650745,"h":28556.6737440773,"l":28346.3644276684,"c":28467.7024285833,"v":791457.4015780243,"t":1732885200}
+{"o":28467.7024285833,"h":28658.2870580275,"l":28287.8499852746,"c":28653.4246514579,"v":902790.8001519789,"t":1732888800}
+{"o":28653.4246514579,"h":28847.0053842707,"l":28376.8145318345,"c":28501.9445135048,"v":1182922.5292360913,"t":1732892400}
+{"o":28501.9445135048,"h":28856.7551329344,"l":28304.3082881671,"c":28436.813816709,"v":1082648.1139957916,"t":1732896000}
+{"o":28436.813816709,"h":28512.4105720847,"l":28213.2869187276,"c":28245.2370772671,"v":945266.3562150932,"t":1732899600}
+{"o":28245.2370772671,"h":28507.2472498913,"l":28209.6711973851,"c":28448.6697122457,"v":868034.1814117939,"t":1732903200}
+{"o":28448.6697122457,"h":28459.982669377,"l":28178.1768918828,"c":28352.1355161868,"v":848737.7387663566,"t":1732906800}
+{"o":28352.1355161868,"h":29443.1620037921,"l":28270.0614660189,"c":29287.9105799645,"v":803801.5103715563,"t":1732910400}
+{"o":29287.9105799645,"h":29505.8182400274,"l":29142.9182854819,"c":29505.4489832183,"v":787305.9249079258,"t":1732914000}
+{"o":29505.4489832183,"h":29688.5732473436,"l":29381.4784643439,"c":29453.274558707,"v":815202.0747398802,"t":1732917600}
+{"o":29453.274558707,"h":29554.6026594732,"l":29353.1946852532,"c":29378.6492292299,"v":853581.263894347,"t":1732921200}
+{"o":29378.6492292299,"h":29378.6492292299,"l":28995.6671365788,"c":29044.5245824283,"v":967832.5741068167,"t":1732924800}
+{"o":29044.5245824283,"h":29185.5827625918,"l":28849.2547787928,"c":29000.6532330717,"v":915398.5610630449,"t":1732928400}
+{"o":29000.6532330717,"h":29227.3855834856,"l":28969.8263808567,"c":29201.8384977849,"v":830900.8564302921,"t":1732932000}
+{"o":29201.8384977849,"h":29361.1713996249,"l":28954.4486429394,"c":29316.7048653109,"v":871699.2868344419,"t":1732935600}
+{"o":29316.7048653109,"h":29359.074887263,"l":29111.4173648836,"c":29248.0733482393,"v":722274.30508021,"t":1732939200}
+{"o":29248.0733482393,"h":29441.7631503437,"l":29015.8378571945,"c":29412.7578652681,"v":644651.0625847651,"t":1732942800}
+{"o":29412.7578652681,"h":29592.3028241652,"l":29225.0706840829,"c":29301.6530627221,"v":745498.612586242,"t":1732946400}
+{"o":29301.6530627221,"h":29713.997873314,"l":29223.2146716775,"c":29474.4548063251,"v":727103.5470936733,"t":1732950000}
+{"o":29474.4548063251,"h":29618.07914589,"l":29381.2331917776,"c":29478.0382953633,"v":689963.1329441052,"t":1732953600}
+{"o":29478.0382953633,"h":29565.9648632425,"l":29355.2996352881,"c":29426.3492217436,"v":696704.7639012852,"t":1732957200}
+{"o":29426.3492217436,"h":29502.9838638517,"l":28994.6905077365,"c":29020.4358525226,"v":768576.2092748469,"t":1732960800}
+{"o":29020.4358525226,"h":29789.5116539998,"l":28979.4966909621,"c":29593.2554244337,"v":656184.3354061687,"t":1732964400}
+{"o":29593.2554244337,"h":29817.7490383898,"l":29565.5404014491,"c":29724.8906803258,"v":725857.0569929866,"t":1732968000}
+{"o":29724.8906803258,"h":29801.6595929555,"l":29476.0946539661,"c":29494.6268570425,"v":778822.8350343517,"t":1732971600}
+{"o":29494.6268570425,"h":29792.5447350587,"l":29291.0111156115,"c":29481.2087631247,"v":762873.7427528431,"t":1732975200}
+{"o":29481.2087631247,"h":29806.6964391966,"l":29348.9614461551,"c":29764.6990187774,"v":825139.4451762559,"t":1732978800}
+{"o":29764.6990187774,"h":29998.0799713737,"l":29663.0950264791,"c":29937.9162325454,"v":766210.2752302022,"t":1732982400}
+{"o":29937.9162325454,"h":29946.2054186936,"l":29774.8603631341,"c":29898.2136733167,"v":858567.8488690259,"t":1732986000}
+{"o":29898.2136733167,"h":29946.7732266402,"l":29622.3966982101,"c":29887.8579452215,"v":852895.778277115,"t":1732989600}
+{"o":29887.8579452215,"h":30073.1193978634,"l":29669.8457390114,"c":29922.7504400348,"v":736363.1044729183,"t":1732993200}
+{"o":29922.7504400348,"h":30128.335719706,"l":29876.9704205351,"c":30037.6141810371,"v":663954.045196719,"t":1732996800}
+{"o":30037.6141810371,"h":30071.514614226,"l":24092.1808312611,"c":24163.2126327209,"v":713210.172208006,"t":1733000400}
+{"o":24163.2126327209,"h":24174.8440560758,"l":23879.4653751757,"c":23942.32311197,"v":768197.1302698724,"t":1733004000}
+{"o":23942.32311197,"h":24104.4307536908,"l":23835.5610080385,"c":23862.8802909805,"v":759557.893403184,"t":1733007600}
+{"o":23862.8802909805,"h":24093.9443797974,"l":23705.1313524549,"c":23864.3167548562,"v":940605.4304220645,"t":1733011200}
+{"o":23864.3167548562,"h":24072.8583618894,"l":23681.2172408577,"c":23801.2390838593,"v":1038227.4396273136,"t":1733014800}
+{"o":23801.2390838593,"h":24114.0936494475,"l":23513.5677045323,"c":23562.0252751761,"v":1054378.1040667528,"t":1733018400}
+{"o":23562.0252751761,"h":23752.3202411852,"l":23553.9606793632,"c":23668.2008641743,"v":793782.1163658939,"t":1733022000}
+{"o":23668.2008641743,"h":23796.3161073192,"l":23539.3540202427,"c":23774.3420113311,"v":636991.1983654966,"t":1733025600}
+{"o":23774.3420113311,"h":23777.951766402,"l":23627.3679149377,"c":23637.4975735754,"v":666241.2193277717,"t":1733029200}
+{"o":23637.4975735754,"h":23754.6842513225,"l":23609.3813402306,"c":23664.6852551143,"v":602548.6950037954,"t":1733032800}
+{"o":23664.6852551143,"h":23751.6817166643,"l":23531.7629608845,"c":23656.1334632576,"v":630185.3813280325,"t":1733036400}
+{"o":23656.1334632576,"h":24008.4760303375,"l":23639.9198467812,"c":23956.5908792212,"v":778237.0657807394,"t":1733040000}
+{"o":23956.5908792212,"h":23974.3731275845,"l":23801.4568041524,"c":23862.7834529484,"v":580806.5827375879,"t":1733043600}
+{"o":23862.7834529484,"h":23871.2296056492,"l":23542.5486361421,"c":23719.6587388275,"v":580602.7833506023,"t":1733047200}
+{"o":23719.6587388275,"h":23835.9619104755,"l":23714.5177863601,"c":23818.0513927316,"v":610320.9212670946,"t":1733050800}
+{"o":23818.0513927316,"h":23846.1910528344,"l":23763.0630940802,"c":23807.703904893,"v":681378.6881455294,"t":1733054400}
+{"o":23807.703904893,"h":23957.5275444083,"l":23724.229817372,"c":23895.2046989665,"v":841778.8825105205,"t":1733058000}
+{"o":23895.2046989665,"h":23983.6129060302,"l":23798.403620658,"c":23926.9626279727,"v":989471.6870746906,"t":1733061600}
+{"o":23926.9626279727,"h":24050.0331283609,"l":21956.8258733743,"c":22258.7053154536,"v":1052349.8023728998,"t":1733065200}
+{"o":22258.7053154536,"h":22438.7270359834,"l":22132.2554480367,"c":22220.7815733003,"v":991419.5799349,"t":1733068800}
+{"o":22220.7815733003,"h":22236.7193924417,"l":22054.1756736877,"c":22122.4451288818,"v":952247.6284781109,"t":1733072400}
+{"o":22122.4451288818,"h":22233.3819618916,"l":22013.6423255667,"c":22039.1943154753,"v":824334.0981859844,"t":1733076000}
+{"o":22039.1943154753,"h":26343.465301137,"l":21748.728030318,"c":26261.7341344281,"v":915947.3595882704,"t":1733079600}
+{"o":26261.7341344281,"h":26299.9309913874,"l":25990.2523273311,"c":26200.1097183958,"v":985090.3839999501,"t":1733083200}
+{"o":26200.1097183958,"h":26407.270233818,"l":26136.2214503547,"c":26364.5644102232,"v":1050527.9770263529,"t":1733086800}
+{"o":26364.5644102232,"h":26603.5313441708,"l":26277.3614966338,"c":26486.9538251997,"v":1020303.9081693987,"t":1733090400}
+{"o":26486.9538251997,"h":26717.2332229731,"l":26289.0039404708,"c":26321.3893766593,"v":896582.1588302579,"t":1733094000}
+{"o":26321.3893766593,"h":26352.1489520023,"l":25964.2098859332,"c":26126.6258414271,"v":988338.4204151467,"t":1733097600}
+{"o":26126.6258414271,"h":26447.5861381429,"l":26074.9346713743,"c":26425.2967308355,"v":1215622.1778060347,"t":1733101200}
+{"o":26425.2967308355,"h":26863.5478650649,"l":25826.8808606598,"c":26395.5330203631,"v":1190381.8229127731,"t":1733104800}
+{"o":26395.5330203631,"h":26467.5483371794,"l":25673.0902212086,"c":25757.107164666,"v":1491634.1963516101,"t":1733108400}
+{"o":25757.107164666,"h":25959.0385370299,"l":25389.5080912278,"c":25861.4557494839,"v":2069256.734468312,"t":1733112000}
+{"o":25861.4557494839,"h":26091.1344813559,"l":25619.1488419936,"c":25765.8453517723,"v":986492.6825234654,"t":1733115600}
+{"o":25765.8453517723,"h":25864.5679202796,"l":25438.6445568162,"c":25747.8353281773,"v":1138352.9429907894,"t":1733119200}
+{"o":25747.8353281773,"h":25995.9742351541,"l":25494.8037054861,"c":25862.527006347,"v":1023937.268165656,"t":1733122800}
+{"o":25862.527006347,"h":25877.3541290708,"l":25120.1363121229,"c":25527.3174205431,"v":1417005.4327519266,"t":1733126400}
+{"o":25527.3174205431,"h":25770.5593435168,"l":25311.5922153995,"c":25763.916223602,"v":923398.2116134601,"t":1733130000}
+{"o":25763.916223602,"h":25769.6041692858,"l":25117.0232489252,"c":25278.8257328182,"v":851927.6003985562,"t":1733133600}
+{"o":25278.8257328182,"h":25470.046060331,"l":25125.5371450401,"c":25417.2507080758,"v":846505.4061553075,"t":1733137200}
+{"o":25417.2507080758,"h":25547.2600416651,"l":24937.486396856,"c":25115.4957798326,"v":1025815.5024258501,"t":1733140800}
+{"o":25115.4957798326,"h":25577.6250194947,"l":24953.7012336747,"c":25536.4224125024,"v":1203090.2670558088,"t":1733144400}
+{"o":25536.4224125024,"h":25801.8648949682,"l":25294.7486472193,"c":25535.9848855251,"v":1250702.8208314686,"t":1733148000}
+{"o":25535.9848855251,"h":26172.5564179509,"l":25274.3952297541,"c":25931.0283157501,"v":2517966.0992106725,"t":1733151600}
+{"o":25931.0283157501,"h":26020.4022334866,"l":25281.8013369374,"c":25585.2953099115,"v":1993225.5780439198,"t":1733155200}
+{"o":25585.2953099115,"h":25691.1353785702,"l":24658.1131628268,"c":24928.8362939453,"v":2002790.966592744,"t":1733158800}
+{"o":24928.8362939453,"h":25466.5507482909,"l":24748.3593990791,"c":25266.4266029172,"v":1583961.6004492759,"t":1733162400}
+{"o":25266.4266029172,"h":25321.7065674253,"l":24859.6532886393,"c":25319.6322620334,"v":1301063.1450216635,"t":1733166000}
+{"o":25319.6322620334,"h":25455.0474905129,"l":25024.5621284425,"c":25213.2179563052,"v":1231052.6141528301,"t":1733169600}
+{"o":25213.2179563052,"h":25376.0653493605,"l":24944.4479000733,"c":25127.3293674434,"v":1250459.7504728178,"t":1733173200}
+{"o":25127.3293674434,"h":25471.4820633062,"l":25061.186010776,"c":25380.2712927327,"v":1160916.8065587324,"t":1733176800}
+{"o":25380.2712927327,"h":25569.5951363595,"l":25320.3791820966,"c":25527.6237050634,"v":1088818.3767532625,"t":1733180400}
+{"o":25527.6237050634,"h":25632.700159025,"l":25381.1050863232,"c":25521.9278321332,"v":1259146.0573241836,"t":1733184000}
+{"o":25521.9278321332,"h":25629.2984518742,"l":25312.1750426525,"c":25329.7940279602,"v":1376373.6332273178,"t":1733187600}
+{"o":25329.7940279602,"h":25927.2767873076,"l":25007.2129246112,"c":25807.7721550299,"v":1293702.7335937475,"t":1733191200}
+{"o":25807.7721550299,"h":25982.8591363597,"l":25339.1983815958,"c":25434.5930090546,"v":1041473.5291211582,"t":1733194800}
+{"o":25434.5930090546,"h":25595.9330000315,"l":25134.7942678752,"c":25381.7161426154,"v":1221115.4116938901,"t":1733198400}
+{"o":25381.7161426154,"h":25390.9964065456,"l":25208.6260189977,"c":25331.4370275666,"v":923012.6467201245,"t":1733202000}
+{"o":25331.4370275666,"h":25665.1482688496,"l":25144.5053777457,"c":25232.6681447738,"v":1239968.5133989842,"t":1733205600}
+{"o":25232.6681447738,"h":25326.9529883821,"l":24958.9354738392,"c":25211.4434826517,"v":1623296.5747938894,"t":1733209200}
+{"o":25211.4434826517,"h":25392.6210482377,"l":25086.2467906615,"c":25214.9431788644,"v":1047063.5860671182,"t":1733212800}
+{"o":25214.9431788644,"h":25224.9146993509,"l":24911.8316860875,"c":24989.1974379007,"v":1037914.7594137333,"t":1733216400}
+{"o":24989.1974379007,"h":25115.5891816295,"l":24760.0549945996,"c":24807.8275523459,"v":919804.2850918645,"t":1733220000}
+{"o":24807.8275523459,"h":25149.9180839959,"l":24777.7700512135,"c":25062.1315882687,"v":943743.4894659451,"t":1733223600}
+{"o":25062.1315882687,"h":25104.6624013681,"l":24682.862443454,"c":24948.6082519141,"v":908987.2329549412,"t":1733227200}
+{"o":24948.6082519141,"h":24998.2293575155,"l":24021.7022411555,"c":24303.980214725,"v":1835647.4751361937,"t":1733230800}
+{"o":24303.980214725,"h":25065.6603370125,"l":23817.7704879891,"c":24944.1672449937,"v":2386298.4133045734,"t":1733234400}
+{"o":24944.1672449937,"h":25169.4345000883,"l":24508.1328594576,"c":24837.7930865254,"v":1921105.1673751718,"t":1733238000}
+{"o":24837.7930865254,"h":25063.4690118073,"l":24651.5392043884,"c":24823.477511145,"v":1288382.3185080853,"t":1733241600}
+{"o":24823.477511145,"h":25000.1248333272,"l":24430.772075334,"c":24986.9932473635,"v":1454742.0249104628,"t":1733245200}
+{"o":24986.9932473635,"h":25316.2310525931,"l":24789.5818264556,"c":25264.0030442686,"v":1289531.2044658705,"t":1733248800}
+{"o":25264.0030442686,"h":25554.1285507141,"l":24992.1807729788,"c":25525.1622602832,"v":1183669.810747952,"t":1733252400}
+{"o":25525.1622602832,"h":25753.09613569,"l":24880.4742227168,"c":24984.2779602947,"v":1256837.3651302634,"t":1733256000}
+{"o":24984.2779602947,"h":26187.7282909515,"l":24730.6387364352,"c":25954.6008977088,"v":2428865.2471941905,"t":1733259600}
+{"o":25954.6008977088,"h":25991.2091382375,"l":25577.0876624142,"c":25846.779057999,"v":1541323.1259249272,"t":1733263200}
+{"o":25846.779057999,"h":25886.6566348412,"l":25510.220072648,"c":25570.430516883,"v":1311627.0493626902,"t":1733266800}
+{"o":25570.430516883,"h":26221.6981350162,"l":25560.6803303056,"c":25954.5777073624,"v":1391734.7630288806,"t":1733270400}
+{"o":25954.5777073624,"h":26325.3417593363,"l":25786.7097265764,"c":26220.6718695057,"v":1420734.5236904856,"t":1733274000}
+{"o":26220.6718695057,"h":26376.7465540806,"l":25527.1718474921,"c":25865.305596297,"v":1511374.3837002683,"t":1733277600}
+{"o":25865.305596297,"h":26205.4368972845,"l":25841.6889172298,"c":26058.0193058263,"v":1054997.2476380749,"t":1733281200}
+{"o":26058.0193058263,"h":26126.5290548906,"l":25920.3934047901,"c":26069.1431429865,"v":996102.6379339101,"t":1733284800}
+{"o":26069.1431429865,"h":26575.5453784882,"l":26047.2919623365,"c":26253.5205085828,"v":946363.0162048512,"t":1733288400}
+{"o":26253.5205085828,"h":26295.035200112,"l":26027.0530745954,"c":26223.4374950956,"v":819562.4491433889,"t":1733292000}
+{"o":26223.4374950956,"h":26314.0565355588,"l":26063.6779083896,"c":26178.2311330907,"v":681860.4712744016,"t":1733295600}
+{"o":26178.2311330907,"h":26250.4466791209,"l":25990.1131358489,"c":26068.2091945918,"v":735562.0067216104,"t":1733299200}
+{"o":26068.2091945918,"h":26249.7476338064,"l":26036.6912026066,"c":26066.5316269222,"v":679684.6590375254,"t":1733302800}
+{"o":26066.5316269222,"h":26309.6803320839,"l":26032.7519550792,"c":26182.7767526673,"v":663384.6246660829,"t":1733306400}
+{"o":26182.7767526673,"h":26254.3520027644,"l":25995.652585192,"c":26093.4542390568,"v":778464.9037876303,"t":1733310000}
+{"o":26093.4542390568,"h":26119.0043238533,"l":25624.0461553487,"c":25740.0368316919,"v":1103749.5199461428,"t":1733313600}
+{"o":25740.0368316919,"h":25828.0295700304,"l":25486.4358516555,"c":25572.9491409134,"v":964303.5414918892,"t":1733317200}
+{"o":25572.9491409134,"h":25898.4107635153,"l":25278.8413744741,"c":25728.0457575291,"v":1384635.7829867862,"t":1733320800}
+{"o":25728.0457575291,"h":26064.2478148902,"l":25549.9109032624,"c":25909.6629084785,"v":1612140.0237862663,"t":1733324400}
+{"o":25909.6629084785,"h":26035.8215775163,"l":24817.890063204,"c":25004.0227365736,"v":1947743.9664473529,"t":1733328000}
+{"o":25004.0227365736,"h":25404.0979000154,"l":24861.6798469683,"c":25373.0842674885,"v":1643188.2574346142,"t":1733331600}
+{"o":25373.0842674885,"h":25600.2071216231,"l":25286.9750466999,"c":25487.1771354716,"v":1212402.3441873873,"t":1733335200}
+{"o":25487.1771354716,"h":25824.0098436364,"l":25368.901203629,"c":25797.9701365457,"v":997244.7318206904,"t":1733338800}
+{"o":25797.9701365457,"h":26208.1278545037,"l":25545.0285653001,"c":25829.2463416098,"v":1412743.1683117177,"t":1733342400}
+{"o":25829.2463416098,"h":26371.8341331166,"l":25267.417504793,"c":25813.8489055514,"v":1517897.1317284564,"t":1733346000}
+{"o":25813.8489055514,"h":26041.6380976993,"l":25733.4080395721,"c":25744.851875955,"v":1039253.8691115817,"t":1733349600}
+{"o":25744.851875955,"h":25788.9059421198,"l":25373.2305041767,"c":25757.8043991628,"v":1154400.3219769963,"t":1733353200}
+{"o":25757.8043991628,"h":25814.2500458527,"l":25401.6817846235,"c":25431.5781320605,"v":1135187.4187883744,"t":1733356800}
+{"o":25431.5781320605,"h":25478.3550014335,"l":25046.7689197487,"c":25373.6622509143,"v":1405754.811473514,"t":1733360400}
+{"o":25373.6622509143,"h":26416.1594542927,"l":25331.8484981364,"c":25999.991348815,"v":1656428.1952166471,"t":1733364000}
+{"o":25999.991348815,"h":26786.7259147664,"l":25969.1461595482,"c":26161.9673333514,"v":2121144.9709356623,"t":1733367600}
+{"o":26161.9673333514,"h":26753.5158817209,"l":26139.6139947879,"c":26585.5634662039,"v":1400752.5292072499,"t":1733371200}
+{"o":26585.5634662039,"h":26641.9477395456,"l":26128.7053373587,"c":26378.5877557423,"v":1121609.9302634322,"t":1733374800}
+{"o":26378.5877557423,"h":26876.426541436,"l":25908.7205709644,"c":26650.8836346576,"v":974607.9948117511,"t":1733378400}
+{"o":26650.8836346576,"h":26825.7245884075,"l":26618.1676387482,"c":26699.8190948435,"v":791318.0132097928,"t":1733382000}
+{"o":26699.8190948435,"h":27007.402353859,"l":26652.2670557872,"c":26902.6323270741,"v":892899.8833941108,"t":1733385600}
+{"o":26902.6323270741,"h":27129.306827367,"l":26789.865810608,"c":27121.263426424,"v":880953.4442664128,"t":1733389200}
+{"o":27121.263426424,"h":27401.8406534794,"l":27028.5339326448,"c":27044.4661544309,"v":859202.9953848997,"t":1733392800}
+{"o":27044.4661544309,"h":27661.1251345597,"l":27009.6177977569,"c":27602.4847956564,"v":837589.4677623189,"t":1733396400}
+{"o":27602.4847956564,"h":28007.0203246817,"l":27513.1358494665,"c":27552.9527583882,"v":1208612.860281067,"t":1733400000}
+{"o":27552.9527583882,"h":27695.5289679388,"l":27217.3720672347,"c":27422.8577553428,"v":933509.2199394216,"t":1733403600}
+{"o":27422.8577553428,"h":27661.3548991789,"l":27185.5416705961,"c":27611.4255881622,"v":1047722.3550686383,"t":1733407200}
+{"o":27611.4255881622,"h":27750.1406724243,"l":26579.3472563247,"c":26902.037297073,"v":1415126.7312638611,"t":1733410800}
+{"o":26902.037297073,"h":27328.0870694576,"l":26512.8719770707,"c":26729.7888734871,"v":1325132.8911858918,"t":1733414400}
+{"o":26729.7888734871,"h":26861.9459536466,"l":26623.240936187,"c":26775.2362827307,"v":1008964.4724837652,"t":1733418000}
+{"o":26775.2362827307,"h":26806.6459434041,"l":26342.1862977363,"c":26377.5711854298,"v":1053652.3767890166,"t":1733421600}
+{"o":26377.5711854298,"h":26760.7294744372,"l":25894.7904045063,"c":26302.2234102647,"v":1449140.1972845388,"t":1733425200}
+{"o":26302.2234102647,"h":26386.7835874811,"l":25885.0630835046,"c":26299.1709123103,"v":1506766.7970071074,"t":1733428800}
+{"o":26299.1709123103,"h":26448.250570087,"l":26198.5896465016,"c":26401.4478118564,"v":842130.1189835791,"t":1733432400}
+{"o":26401.4478118564,"h":26569.9252231854,"l":25460.8134044884,"c":26569.7465903807,"v":1936417.9549354988,"t":1733436000}
+{"o":26569.7465903807,"h":27318.2534167213,"l":26335.4592687055,"c":26639.9860992853,"v":1880108.0677619765,"t":1733439600}
+{"o":26639.9860992853,"h":27395.6653503369,"l":26268.2562233625,"c":27176.4077477105,"v":1450051.4361343943,"t":1733443200}
+{"o":27176.4077477105,"h":27738.081392052,"l":26831.4733157858,"c":27312.8141546264,"v":1542641.0609363737,"t":1733446800}
+{"o":27312.8141546264,"h":27346.6475684277,"l":27018.3621542689,"c":27193.3876310012,"v":984219.0265117666,"t":1733450400}
+{"o":27193.3876310012,"h":27193.3876310012,"l":26717.9652891871,"c":27098.4674643573,"v":1234991.0027758565,"t":1733454000}
+{"o":27098.4674643573,"h":27217.9624638066,"l":26876.2991867011,"c":26991.1029191313,"v":964632.2414494877,"t":1733457600}
+{"o":26991.1029191313,"h":27088.5812903869,"l":26692.1972391016,"c":26731.663365828,"v":830094.560328206,"t":1733461200}
+{"o":26731.663365828,"h":26844.5004176307,"l":26627.6094966238,"c":26751.77269819,"v":765459.8890839835,"t":1733464800}
+{"o":26751.77269819,"h":26812.2718044658,"l":26648.4451103205,"c":26807.6346600886,"v":721957.2756412437,"t":1733468400}
+{"o":26807.6346600886,"h":26940.6607143171,"l":26640.5651330472,"c":26640.5651330472,"v":881519.4085076514,"t":1733472000}
+{"o":26640.5651330472,"h":26656.5440609668,"l":26340.8184485233,"c":26392.6524341518,"v":936562.8585031446,"t":1733475600}
+{"o":26392.6524341518,"h":26452.1030334053,"l":23101.2358397519,"c":23261.8760420468,"v":788578.829535296,"t":1733479200}
+{"o":23261.8760420468,"h":23309.5613705416,"l":23045.2413594816,"c":23106.066601035,"v":703585.0519500453,"t":1733482800}
+{"o":23106.066601035,"h":23236.813066384,"l":22791.9564628782,"c":22825.3774654457,"v":859036.0643262843,"t":1733486400}
+{"o":22825.3774654457,"h":23227.3059315208,"l":22789.4035432894,"c":23153.437857452,"v":1316342.372074754,"t":1733490000}
+{"o":23153.437857452,"h":23492.6754730741,"l":23045.8690529937,"c":23488.2216451265,"v":1164497.526596515,"t":1733493600}
+{"o":23488.2216451265,"h":23679.6225961909,"l":23260.6350935458,"c":23497.458978039,"v":1351209.5131616439,"t":1733497200}
+{"o":23497.458978039,"h":23594.2977634756,"l":23373.4425347422,"c":23578.682192177,"v":1205868.2920789216,"t":1733500800}
+{"o":23578.682192177,"h":23743.996967331,"l":23526.500091679,"c":23606.0008215402,"v":1077595.9729337811,"t":1733504400}
+{"o":23606.0008215402,"h":23807.0528720591,"l":23547.1337929269,"c":23601.0487212309,"v":991911.2653461036,"t":1733508000}
+{"o":23601.0487212309,"h":23714.7872931655,"l":23430.1246744897,"c":23684.110575231,"v":911900.7759205992,"t":1733511600}
+{"o":23684.110575231,"h":23785.8853909641,"l":23477.3076244978,"c":23538.355213115,"v":878735.5946270502,"t":1733515200}
+{"o":23538.355213115,"h":23640.3871183912,"l":23463.7409173466,"c":23474.6156190165,"v":851937.5154668152,"t":1733518800}
+{"o":23474.6156190165,"h":23666.9715157095,"l":23413.2296120117,"c":23546.8055882205,"v":822194.4475527107,"t":1733522400}
+{"o":23546.8055882205,"h":23612.3092347522,"l":23343.1040401467,"c":23493.3325859819,"v":958442.8473577511,"t":1733526000}
+{"o":23493.3325859819,"h":23547.2329167994,"l":23349.1398237655,"c":23443.016957038,"v":854571.3469896108,"t":1733529600}
+{"o":23443.016957038,"h":23512.8675717194,"l":23226.4448668548,"c":23354.6458324916,"v":781417.9154650457,"t":1733533200}
+{"o":23354.6458324916,"h":23466.3720307096,"l":23224.6754585056,"c":23381.8894790427,"v":711322.5344354617,"t":1733536800}
+{"o":23381.8894790427,"h":23417.1279797161,"l":23127.3975003917,"c":23297.8601537109,"v":755354.1059708033,"t":1733540400}
+{"o":23297.8601537109,"h":23359.6923867891,"l":23212.1990759436,"c":23339.5790221179,"v":670282.8336928468,"t":1733544000}
+{"o":23339.5790221179,"h":23416.307700263,"l":23273.2177467745,"c":23342.7943035851,"v":629104.4897551482,"t":1733547600}
+{"o":23342.7943035851,"h":23448.6835458775,"l":23270.9848655516,"c":23397.5972993892,"v":681394.5243202721,"t":1733551200}
+{"o":23397.5972993892,"h":23469.0794420115,"l":23333.5109493892,"c":23416.9497272621,"v":680399.3778887352,"t":1733554800}
+{"o":23416.9497272621,"h":23448.73422302,"l":23302.7017613289,"c":23401.4878300526,"v":657883.7501096509,"t":1733558400}
+{"o":23401.4878300526,"h":23671.6865728687,"l":23354.165830484,"c":23662.6620585792,"v":757892.3419927893,"t":1733562000}
+{"o":23662.6620585792,"h":24213.203094863,"l":23503.2763222649,"c":24113.9444974332,"v":719270.7513542544,"t":1733565600}
+{"o":24113.9444974332,"h":24768.6532059289,"l":24077.904964505,"c":24661.2840384769,"v":605054.3111369776,"t":1733569200}
+{"o":24661.2840384769,"h":25064.6551243028,"l":24579.0325534359,"c":24959.2726695875,"v":600964.3190554472,"t":1733572800}
+{"o":24959.2726695875,"h":25104.6987241416,"l":24881.7994136423,"c":25082.4261471125,"v":676109.9258348211,"t":1733576400}
+{"o":25082.4261471125,"h":25448.4865721931,"l":24906.6540842512,"c":25431.6334517482,"v":962996.1501091147,"t":1733580000}
+{"o":25431.6334517482,"h":25489.0234139355,"l":25121.6603460797,"c":25238.1268633585,"v":999095.7096512399,"t":1733583600}
+{"o":25238.1268633585,"h":25547.4600011566,"l":25029.5576399576,"c":25516.9086091097,"v":1031568.0712763143,"t":1733587200}
+{"o":25516.9086091097,"h":25747.2044703864,"l":25292.124256986,"c":25621.8275975012,"v":952421.3662630336,"t":1733590800}
+{"o":25621.8275975012,"h":25777.0939466768,"l":25540.5385631289,"c":25723.8008809575,"v":1068376.5214052631,"t":1733594400}
+{"o":25723.8008809575,"h":25789.0712240409,"l":25562.5319971389,"c":25698.6431316897,"v":924893.7245264238,"t":1733598000}
+{"o":25698.6431316897,"h":25842.7040683877,"l":25578.7438076194,"c":25643.7841646329,"v":941859.7602588808,"t":1733601600}
+{"o":25643.7841646329,"h":25847.2325285555,"l":25385.3546306728,"c":25543.3308998956,"v":987037.4835224777,"t":1733605200}
+{"o":25543.3308998956,"h":25758.0807953649,"l":25218.5764959226,"c":25241.789858625,"v":884023.9668671676,"t":1733608800}
+{"o":25241.789858625,"h":25398.2956542376,"l":25161.1191746664,"c":25183.2949107078,"v":809723.4039441878,"t":1733612400}
+{"o":25183.2949107078,"h":25324.4887059262,"l":25006.0519926792,"c":25282.6565284659,"v":889851.704472238,"t":1733616000}
+{"o":25282.6565284659,"h":25392.4448432187,"l":25199.5129523327,"c":25300.338325786,"v":760449.2634580949,"t":1733619600}
+{"o":25300.338325786,"h":25636.7873475731,"l":25292.0112883797,"c":25593.30711897,"v":779961.3752271694,"t":1733623200}
+{"o":25593.30711897,"h":25670.5265709582,"l":25393.1357785165,"c":25541.0447917064,"v":829841.5222837874,"t":1733626800}
+{"o":25541.0447917064,"h":25581.6958776245,"l":25295.2456873813,"c":25296.8446195841,"v":648719.3331316876,"t":1733630400}
+{"o":25296.8446195841,"h":25365.9343623797,"l":25034.2990530976,"c":25174.6088791147,"v":755928.4648896053,"t":1733634000}
+{"o":25174.6088791147,"h":25314.9934009813,"l":25100.5538759774,"c":25263.9936022849,"v":715307.8320976492,"t":1733637600}
+{"o":25263.9936022849,"h":25344.024199088,"l":25188.4884825453,"c":25208.033416464,"v":643279.0787054729,"t":1733641200}
+{"o":25208.033416464,"h":25229.884839106,"l":24921.3008258744,"c":24929.4806628546,"v":820642.6822853087,"t":1733644800}
+{"o":24929.4806628546,"h":25042.7080750805,"l":24746.5465721515,"c":24814.249786591,"v":761389.6040666238,"t":1733648400}
+{"o":24814.249786591,"h":25085.1949520989,"l":24811.9278434059,"c":24957.7114882688,"v":628545.8636569958,"t":1733652000}
+{"o":24957.7114882688,"h":25090.4368902323,"l":24905.4285469928,"c":25037.5296743987,"v":542103.3894599942,"t":1733655600}
+{"o":25037.5296743987,"h":25107.0323967045,"l":24902.1641004297,"c":25044.6438969308,"v":621416.448954424,"t":1733659200}
+{"o":25044.6438969308,"h":25216.9517592007,"l":24970.5395788025,"c":25180.8524668244,"v":709354.460651996,"t":1733662800}
+{"o":25180.8524668244,"h":25196.7019943724,"l":25002.307906693,"c":25015.8585851993,"v":644202.6821544606,"t":1733666400}
+{"o":25015.8585851993,"h":25200.6193309528,"l":24775.5313265502,"c":25083.6183399024,"v":784909.9708553216,"t":1733670000}
+{"o":25083.6183399024,"h":25481.9276104265,"l":24874.9166760666,"c":25287.805154482,"v":883159.7985885732,"t":1733673600}
+{"o":25287.805154482,"h":25376.0065383006,"l":19669.3794616533,"c":19806.7175409513,"v":767379.2832081618,"t":1733677200}
+{"o":19806.7175409513,"h":19817.719788804,"l":19671.110680479,"c":19680.5123726333,"v":732155.9178390721,"t":1733680800}
+{"o":19680.5123726333,"h":19813.9342043115,"l":16825.0817069883,"c":16999.4964079567,"v":766069.5190501267,"t":1733684400}
+{"o":16999.4964079567,"h":17019.1365807861,"l":16335.0438347684,"c":16345.9363165532,"v":771894.1015029397,"t":1733688000}
+{"o":16345.9363165532,"h":16382.200428069,"l":16281.8883474866,"c":16370.5688051483,"v":700606.9690883013,"t":1733691600}
+{"o":16370.5688051483,"h":16445.4044897725,"l":16347.1459248981,"c":16443.3241393366,"v":649868.3542742288,"t":1733695200}
+{"o":16443.3241393366,"h":16515.6131316807,"l":15982.0712105668,"c":16059.7638120436,"v":811492.5425713821,"t":1733698800}
+{"o":16059.7638120436,"h":16076.7331034146,"l":15752.2771664583,"c":15830.3928065753,"v":1111627.8053220497,"t":1733702400}
+{"o":15830.3928065753,"h":15908.1958477208,"l":15705.6656590068,"c":15743.5831670962,"v":906974.0793132244,"t":1733706000}
+{"o":15743.5831670962,"h":15826.5324040996,"l":15574.9224754047,"c":15708.8030700093,"v":906393.0226592328,"t":1733709600}
+{"o":15708.8030700093,"h":15770.9865917421,"l":15582.4849912693,"c":15702.9909553631,"v":815116.0318810517,"t":1733713200}
+{"o":15702.9909553631,"h":15756.9134704137,"l":15625.0193864468,"c":15749.3271915738,"v":756776.724859196,"t":1733716800}
+{"o":15749.3271915738,"h":15771.1954450266,"l":15676.692917821,"c":15753.9704421765,"v":639442.5621080472,"t":1733720400}
+{"o":15753.9704421765,"h":15757.4662288246,"l":15592.2383733889,"c":15611.792290321,"v":792747.7019378712,"t":1733724000}
+{"o":15611.792290321,"h":15806.7274354804,"l":15462.0885332241,"c":15752.5950009465,"v":1076137.8713510763,"t":1733727600}
+{"o":15752.5950009465,"h":15769.0260813284,"l":15392.9526000401,"c":15411.971556187,"v":1052909.1144948008,"t":1733731200}
+{"o":15411.971556187,"h":15815.9762536904,"l":15288.747874759,"c":15688.8952567376,"v":1038478.9073664235,"t":1733734800}
+{"o":15688.8952567376,"h":15783.9545367184,"l":15645.6276463035,"c":15768.2006841849,"v":726334.6545079261,"t":1733738400}
+{"o":15768.2006841849,"h":15770.4342252425,"l":15549.5107229313,"c":15628.5724373944,"v":848547.7180542317,"t":1733742000}
+{"o":15628.5724373944,"h":15749.4366761726,"l":15557.491551418,"c":15742.8382089513,"v":893853.9996246785,"t":1733745600}
+{"o":15742.8382089513,"h":15890.7294898227,"l":15676.940141736,"c":15839.8343374271,"v":840498.3391161031,"t":1733749200}
+{"o":15839.8343374271,"h":16031.7417663021,"l":15782.4987923744,"c":15962.4039303365,"v":955970.4798633172,"t":1733752800}
+{"o":15962.4039303365,"h":16021.7337939977,"l":15062.9610516091,"c":15166.616272843,"v":1664839.4474649087,"t":1733756400}
+{"o":15166.616272843,"h":15307.0821080513,"l":15047.2072220597,"c":15187.9780838014,"v":1167109.4866353325,"t":1733760000}
+{"o":15187.9780838014,"h":15260.2631839341,"l":14669.5853427702,"c":14672.4684026197,"v":1020446.7624941273,"t":1733763600}
+{"o":14672.4684026197,"h":14818.3999328984,"l":14669.6978170144,"c":14759.4017041019,"v":986261.180989561,"t":1733767200}
+{"o":14759.4017041019,"h":15035.8049920559,"l":14559.3811235505,"c":14861.1829573959,"v":1197087.253408439,"t":1733770800}
+{"o":14861.1829573959,"h":16541.1823723747,"l":14631.8397608058,"c":16196.1766566413,"v":2356976.5249290601,"t":1733774400}
+{"o":16196.1766566413,"h":17316.1603096639,"l":15117.2364190861,"c":17107.4740629077,"v":3726089.4341753209,"t":1733778000}
+{"o":17107.4740629077,"h":17169.2077408461,"l":16142.1577181239,"c":17091.2141437237,"v":3016246.067057183,"t":1733781600}
+{"o":17091.2141437237,"h":21668.0824487576,"l":16949.0550348211,"c":21331.3694155568,"v":1733971.3668897252,"t":1733785200}
+{"o":21331.3694155568,"h":21752.6406620593,"l":21025.0802480292,"c":21432.8517624388,"v":1754788.8278972488,"t":1733788800}
+{"o":21432.8517624388,"h":21594.6270863797,"l":21246.9806524805,"c":21550.4144025971,"v":1326877.2566419328,"t":1733792400}
+{"o":21550.4144025971,"h":21553.1689508068,"l":20909.094555326,"c":20952.9013212106,"v":1429146.7395421055,"t":1733796000}
+{"o":20952.9013212106,"h":21244.1294277578,"l":20283.5872415604,"c":21240.5103066529,"v":2110059.1825615624,"t":1733799600}
+{"o":21240.5103066529,"h":21303.0447862944,"l":20884.6020239683,"c":21273.4303135063,"v":1287146.1893025148,"t":1733803200}
+{"o":21273.4303135063,"h":21402.8775457277,"l":21109.5859491881,"c":21290.5852494316,"v":1031246.5767280876,"t":1733806800}
+{"o":21290.5852494316,"h":21529.5385513454,"l":21208.3527347709,"c":21470.0397958854,"v":1090328.4984497048,"t":1733810400}
+{"o":21470.0397958854,"h":21474.1588961704,"l":21239.1158313003,"c":21390.3872541267,"v":899825.3317205984,"t":1733814000}
+{"o":21390.3872541267,"h":22381.8265847008,"l":21207.7314597818,"c":22315.5442278299,"v":983243.9677580642,"t":1733817600}
+{"o":22315.5442278299,"h":22468.00803769,"l":21183.0345680296,"c":21282.8194177041,"v":1140742.2739305526,"t":1733821200}
+{"o":21282.8194177041,"h":21420.707043102,"l":21202.5977969282,"c":21303.6795577325,"v":890339.5459068192,"t":1733824800}
+{"o":21303.6795577325,"h":21316.9473570374,"l":21095.8677393726,"c":21206.9547576468,"v":891990.4115197541,"t":1733828400}
+{"o":21206.9547576468,"h":21254.9660418833,"l":20626.0807591348,"c":20728.5057393525,"v":1380416.2207331823,"t":1733832000}
+{"o":20728.5057393525,"h":21118.0709658582,"l":20706.1552293407,"c":21032.7853481779,"v":1608039.7877970263,"t":1733835600}
+{"o":21032.7853481779,"h":21480.0980052258,"l":20915.9208562944,"c":21242.8499698264,"v":3170831.4447733304,"t":1733839200}
+{"o":21242.8499698264,"h":21391.7720325313,"l":19549.3137460165,"c":19596.7430258902,"v":2929471.0517373737,"t":1733842800}
+{"o":19596.7430258902,"h":20151.6478447086,"l":19205.3350145278,"c":20042.4322336106,"v":2780407.6877253065,"t":1733846400}
+{"o":20042.4322336106,"h":20076.1831630995,"l":19345.6053172891,"c":19372.2924181099,"v":2181096.6093970486,"t":1733850000}
+{"o":19372.2924181099,"h":20092.771386084,"l":19183.8419697135,"c":19894.240631162,"v":1892103.0414388569,"t":1733853600}
+{"o":19894.240631162,"h":20564.5998648854,"l":19865.1898900687,"c":20497.8991982055,"v":1450883.4401534575,"t":1733857200}
+{"o":20497.8991982055,"h":20723.6039470509,"l":20423.9631306378,"c":20635.6425885136,"v":1327873.2970055668,"t":1733860800}
+{"o":20635.6425885136,"h":20913.3500860338,"l":20504.6894984296,"c":20611.2933025664,"v":1473124.2951712587,"t":1733864400}
+{"o":20611.2933025664,"h":20772.6628305912,"l":20552.2950375838,"c":20735.7676005051,"v":1359245.6940238178,"t":1733868000}
+{"o":20735.7676005051,"h":20841.2541669393,"l":20588.1837546956,"c":20646.8319278976,"v":1238898.2763574382,"t":1733871600}
+{"o":20646.8319278976,"h":20834.1020988776,"l":20444.5373815272,"c":20781.6385228596,"v":1598454.6564339709,"t":1733875200}
+{"o":20781.6385228596,"h":20925.3392060323,"l":20436.9246097483,"c":20498.2211378453,"v":2334100.4362759981,"t":1733878800}
+{"o":20498.2211378453,"h":20976.7359000598,"l":20460.9609698925,"c":20876.2750157857,"v":1548954.2739274197,"t":1733882400}
+{"o":20876.2750157857,"h":21300.8387238353,"l":20860.2896040083,"c":21298.7790773253,"v":1334124.1213445163,"t":1733886000}
+{"o":21298.7790773253,"h":21357.5637809946,"l":21132.5889680209,"c":21232.5466760866,"v":1054660.5322767613,"t":1733889600}
+{"o":21232.5466760866,"h":21272.4279450531,"l":21062.8865379937,"c":21198.0326910717,"v":866231.9860298567,"t":1733893200}
+{"o":21198.0326910717,"h":21391.5563329585,"l":21157.6887355554,"c":21337.6236716225,"v":921707.6744751562,"t":1733896800}
+{"o":21337.6236716225,"h":21385.7636220916,"l":19169.9979757165,"c":19241.8231623789,"v":1004523.915687479,"t":1733900400}
+{"o":19241.8231623789,"h":19639.0952448647,"l":19227.7090727804,"c":19550.754004252,"v":1050770.238851591,"t":1733904000}
+{"o":19550.754004252,"h":19634.5097342458,"l":19423.1622255854,"c":19607.5813095574,"v":933403.2508319962,"t":1733907600}
+{"o":19607.5813095574,"h":19728.4229145243,"l":19599.5484979341,"c":19721.9452719421,"v":863046.5270920583,"t":1733911200}
+{"o":19721.9452719421,"h":20102.5987020944,"l":19616.5245653966,"c":19952.412294814,"v":951135.9172037323,"t":1733914800}
+{"o":19952.412294814,"h":20112.7793425325,"l":19903.6141268603,"c":19955.5035896146,"v":899031.8287414494,"t":1733918400}
+{"o":19955.5035896146,"h":20294.7642669102,"l":19855.5458417309,"c":20209.819576469,"v":1173968.3550245736,"t":1733922000}
+{"o":20209.819576469,"h":20317.5050064346,"l":20046.3963180141,"c":20286.8604501816,"v":1062342.2982515399,"t":1733925600}
+{"o":20286.8604501816,"h":20586.0895496386,"l":20252.1782625618,"c":20381.1669233081,"v":1728849.0075280026,"t":1733929200}
+{"o":20381.1669233081,"h":20585.6865316086,"l":20227.4492460703,"c":20444.2950360701,"v":1497066.3183385667,"t":1733932800}
+{"o":20444.2950360701,"h":21033.6760208683,"l":20239.1356576572,"c":20822.5123956748,"v":1224054.5183724074,"t":1733936400}
+{"o":20822.5123956748,"h":20945.0840392614,"l":20708.9327068498,"c":20861.5066981026,"v":1243846.6741919927,"t":1733940000}
+{"o":20861.5066981026,"h":21515.7010106313,"l":20794.9238082674,"c":21494.6052287306,"v":1272818.3198253852,"t":1733943600}
+{"o":21494.6052287306,"h":21655.0719984211,"l":21355.3818849625,"c":21412.6742045873,"v":1172885.7977502076,"t":1733947200}
+{"o":21412.6742045873,"h":21561.6071859917,"l":21286.8721537429,"c":21516.9780043779,"v":1196155.1492898264,"t":1733950800}
+{"o":21516.9780043779,"h":22096.064580328,"l":21423.6209181838,"c":21976.9982726457,"v":3611795.4882278293,"t":1733954400}
+{"o":21976.9982726457,"h":22875.4298220638,"l":21833.1838500567,"c":22727.4001894983,"v":1098047.8446406005,"t":1733958000}
+{"o":22727.4001894983,"h":22785.1879339309,"l":22642.581287732,"c":22725.5793392105,"v":1212364.3239673933,"t":1733961600}
+{"o":22725.5793392105,"h":22781.9757105015,"l":22566.9331389279,"c":22613.8955787699,"v":1035957.2586201982,"t":1733965200}
+{"o":22613.8955787699,"h":22948.0738763403,"l":22510.9912422093,"c":22912.9138976454,"v":1066297.9085855894,"t":1733968800}
+{"o":22912.9138976454,"h":23206.7101927117,"l":22774.3719515283,"c":23037.1070197917,"v":1243746.9562070807,"t":1733972400}
+{"o":23037.1070197917,"h":23143.4518570666,"l":22845.2311264199,"c":22985.5386299598,"v":963561.1542173127,"t":1733976000}
+{"o":22985.5386299598,"h":23291.7814521125,"l":22944.9518638922,"c":23126.6818837305,"v":978016.8949330426,"t":1733979600}
+{"o":23126.6818837305,"h":23675.0786048418,"l":22913.8317110047,"c":23507.5242144223,"v":1049987.176376417,"t":1733983200}
+{"o":23507.5242144223,"h":23812.981780602,"l":23467.2069424896,"c":23651.6585882492,"v":972031.5494597084,"t":1733986800}
+{"o":23651.6585882492,"h":23923.0461064643,"l":23648.1542417147,"c":23884.1539772737,"v":849536.1145597474,"t":1733990400}
+{"o":23884.1539772737,"h":24012.4601022632,"l":23828.1737904309,"c":23838.0383535843,"v":792562.9491258943,"t":1733994000}
+{"o":23838.0383535843,"h":23849.8727153672,"l":23572.7721084488,"c":23652.3601149012,"v":882637.2242106245,"t":1733997600}
+{"o":23652.3601149012,"h":23683.2019663326,"l":23220.5362557514,"c":23351.5022768148,"v":915681.1052970013,"t":1734001200}
+{"o":23351.5022768148,"h":23568.2859884542,"l":23347.0858560754,"c":23528.5338252017,"v":930759.3365353028,"t":1734004800}
+{"o":23528.5338252017,"h":23655.8917194994,"l":22190.1682925849,"c":22309.7430756744,"v":1532975.1774972992,"t":1734008400}
+{"o":22309.7430756744,"h":22629.656578324,"l":21439.3804277523,"c":21747.318175791,"v":1522336.9599666791,"t":1734012000}
+{"o":21747.318175791,"h":21766.6681627396,"l":21523.0668494973,"c":21634.5801750919,"v":1313650.8308616765,"t":1734015600}
+{"o":21634.5801750919,"h":21897.57078147,"l":20933.2190430113,"c":20964.076369783,"v":1598089.643645308,"t":1734019200}
+{"o":20964.076369783,"h":21483.9098671888,"l":20947.1668266278,"c":21463.7949536547,"v":1346262.8117747095,"t":1734022800}
+{"o":21463.7949536547,"h":21518.7027729354,"l":21162.197428175,"c":21213.9867890702,"v":1286815.836469034,"t":1734026400}
+{"o":21213.9867890702,"h":21241.9081063413,"l":20766.9132362225,"c":20829.7948848997,"v":1798105.0747521226,"t":1734030000}
+{"o":20829.7948848997,"h":21057.0675336044,"l":20817.429091555,"c":20973.9026870112,"v":1302899.7985422057,"t":1734033600}
+{"o":20973.9026870112,"h":21239.5822891095,"l":20760.7028979234,"c":21126.6298194166,"v":1302036.5335601619,"t":1734037200}
+{"o":21126.6298194166,"h":21442.4923492798,"l":20945.5284912894,"c":21417.1744805125,"v":1796640.5904538545,"t":1734040800}
+{"o":21417.1744805125,"h":21459.7161496902,"l":21164.822400656,"c":21295.7545465509,"v":1227184.6497350361,"t":1734044400}
+{"o":21295.7545465509,"h":21444.2708192252,"l":21235.930965316,"c":21316.2655493393,"v":1261600.97291993,"t":1734048000}
+{"o":21316.2655493393,"h":21331.080893662,"l":21051.5089131875,"c":21228.0086872,"v":1275203.7649344495,"t":1734051600}
+{"o":21228.0086872,"h":21454.6619923106,"l":21138.3132112177,"c":21344.2397205166,"v":1208283.9104764427,"t":1734055200}
+{"o":21344.2397205166,"h":21393.8831274379,"l":21268.3588849452,"c":21322.6843637347,"v":1198225.458600153,"t":1734058800}
+{"o":21322.6843637347,"h":21352.7225713371,"l":21161.391946681,"c":21205.5191179187,"v":1002430.3125012746,"t":1734062400}
+{"o":21205.5191179187,"h":21292.2911148091,"l":21171.2289528632,"c":21178.58486162,"v":1288511.3803926378,"t":1734066000}
+{"o":21178.58486162,"h":21277.572637897,"l":20887.0121857694,"c":21034.8764879877,"v":1186846.8947870613,"t":1734069600}
+{"o":21034.8764879877,"h":21135.0594770478,"l":20753.778701462,"c":21102.0730049177,"v":1046996.2607881502,"t":1734073200}
+{"o":21102.0730049177,"h":21238.9396444934,"l":21012.9857898859,"c":21225.9946131025,"v":843776.090880589,"t":1734076800}
+{"o":21225.9946131025,"h":21260.3533448733,"l":21049.8597143614,"c":21147.4432746436,"v":875045.993632763,"t":1734080400}
+{"o":21147.4432746436,"h":21260.8131642607,"l":21033.4268769691,"c":21226.0703667694,"v":1059331.5310342032,"t":1734084000}
+{"o":21226.0703667694,"h":21332.6128171124,"l":21168.6350925886,"c":21168.6350925886,"v":893430.3807260608,"t":1734087600}
+{"o":21168.6350925886,"h":21273.4473114826,"l":21067.0360722225,"c":21158.2855628439,"v":1096525.2941568249,"t":1734091200}
+{"o":21158.2855628439,"h":21168.8818342976,"l":20809.4458503089,"c":20969.4027161736,"v":1186713.0079513907,"t":1734094800}
+{"o":20969.4027161736,"h":21059.4797690734,"l":20839.1768483101,"c":21017.551115087,"v":1287368.9686991887,"t":1734098400}
+{"o":21017.551115087,"h":21224.7375359221,"l":20706.4253445201,"c":20753.9753179134,"v":1629703.2167134471,"t":1734102000}
+{"o":20753.9753179134,"h":20920.598032639,"l":20699.6169261954,"c":20731.508223997,"v":1515207.9472428444,"t":1734105600}
+{"o":20731.508223997,"h":21008.4796734392,"l":20725.3802502403,"c":20956.1956479505,"v":1310491.7447116857,"t":1734109200}
+{"o":20956.1956479505,"h":21264.5416957514,"l":20784.8068208241,"c":21124.276750049,"v":1320923.5695362403,"t":1734112800}
+{"o":21124.276750049,"h":21258.7557365041,"l":21010.3455574965,"c":21236.9690188012,"v":1255170.3147982801,"t":1734116400}
+{"o":21236.9690188012,"h":21365.5711215883,"l":21210.1180108504,"c":21300.9764221228,"v":1133734.4263131521,"t":1734120000}
+{"o":21300.9764221228,"h":21329.1358157042,"l":21219.4821644963,"c":21279.794524861,"v":1167933.3812352035,"t":1734123600}
+{"o":21279.794524861,"h":21338.685931409,"l":21015.9324897703,"c":21270.5185621075,"v":1141771.4723967947,"t":1734127200}
+{"o":21270.5185621075,"h":25946.2753450893,"l":21212.3338437897,"c":25927.8767375129,"v":1063783.8478166189,"t":1734130800}
+{"o":25927.8767375129,"h":25981.0905385228,"l":25797.7639068878,"c":25885.4217735639,"v":1279497.9087622664,"t":1734134400}
+{"o":25885.4217735639,"h":26191.6049443349,"l":25876.4867265512,"c":26023.1663850035,"v":1197222.1014755305,"t":1734138000}
+{"o":26023.1663850035,"h":27304.8270350747,"l":25944.240779267,"c":27193.1190506228,"v":1171259.8161475039,"t":1734141600}
+{"o":27193.1190506228,"h":27264.8871991672,"l":27151.2335447951,"c":27229.5387339576,"v":1122323.1321937907,"t":1734145200}
+{"o":27229.5387339576,"h":27242.4535791127,"l":27006.7916949062,"c":27138.4337457775,"v":1009823.0957001506,"t":1734148800}
+{"o":27138.4337457775,"h":27225.6120932918,"l":27094.3343606234,"c":27224.3659144681,"v":876112.4075613648,"t":1734152400}
+{"o":27224.3659144681,"h":27408.7769514795,"l":27198.0501520219,"c":27283.3306748021,"v":938900.2560878475,"t":1734156000}
+{"o":27283.3306748021,"h":27326.4778641476,"l":27177.8909270295,"c":27199.0430739016,"v":943086.8663875286,"t":1734159600}
+{"o":27199.0430739016,"h":28390.5898385523,"l":27108.4439372439,"c":28341.1404384288,"v":970798.8007508276,"t":1734163200}
+{"o":28341.1404384288,"h":28420.3182041181,"l":28227.19640109,"c":28322.4826172836,"v":981480.0423585761,"t":1734166800}
+{"o":28322.4826172836,"h":28571.1597789819,"l":28156.1074787842,"c":28431.3495945869,"v":813606.3523552582,"t":1734170400}
+{"o":28431.3495945869,"h":28475.2255863899,"l":26853.272919161,"c":26880.6272730087,"v":819174.1428675727,"t":1734174000}
+{"o":26880.6272730087,"h":26918.3757582728,"l":26609.2028327393,"c":26646.8343818529,"v":978225.1586969807,"t":1734177600}
+{"o":26646.8343818529,"h":26681.8660306931,"l":26331.5524376918,"c":26460.5811926114,"v":1143465.600818472,"t":1734181200}
+{"o":26460.5811926114,"h":26669.4165796598,"l":26376.9485713563,"c":26578.8664126804,"v":1100271.5742761989,"t":1734184800}
+{"o":26578.8664126804,"h":26767.6709167417,"l":26535.6169656752,"c":26669.5266763731,"v":1109037.1740236375,"t":1734188400}
+{"o":26669.5266763731,"h":26669.5266763731,"l":26412.0354966977,"c":26545.3194538956,"v":1330636.8829174403,"t":1734192000}
+{"o":26545.3194538956,"h":26606.9017461751,"l":26116.1157087813,"c":26156.9890802305,"v":1215004.8780672308,"t":1734195600}
+{"o":26156.9890802305,"h":26270.1459818904,"l":25164.8063348197,"c":25411.4341235212,"v":1113422.766855096,"t":1734199200}
+{"o":25411.4341235212,"h":25579.5940162861,"l":24697.760514974,"c":25009.5195958361,"v":1034850.8738915795,"t":1734202800}
+{"o":25009.5195958361,"h":25070.488007481,"l":24672.0093485749,"c":24729.9891147735,"v":1050635.9033910013,"t":1734206400}
+{"o":24729.9891147735,"h":24976.1767994161,"l":24714.8456135049,"c":24927.349260349,"v":965505.4933930971,"t":1734210000}
+{"o":24927.349260349,"h":25173.5195449526,"l":24835.7487021946,"c":25001.0946791445,"v":896964.4198698099,"t":1734213600}
+{"o":25001.0946791445,"h":25336.7019520358,"l":24915.2473947958,"c":25156.6402310339,"v":1013479.3726732789,"t":1734217200}
+{"o":25156.6402310339,"h":25234.2120420178,"l":25036.0884047044,"c":25143.1306390403,"v":963415.8441369059,"t":1734220800}
+{"o":25143.1306390403,"h":25340.0487473233,"l":25124.4304740124,"c":25307.6988318599,"v":891756.9169759913,"t":1734224400}
+{"o":25307.6988318599,"h":25369.8845250689,"l":25266.5573462056,"c":25280.5488303302,"v":781105.7010298186,"t":1734228000}
+{"o":25280.5488303302,"h":25298.0503988026,"l":25096.4747586809,"c":25096.4747586809,"v":819076.6090379888,"t":1734231600}
+{"o":25096.4747586809,"h":25374.7655363278,"l":25085.7902394859,"c":25195.4699773174,"v":946280.9082752115,"t":1734235200}
+{"o":25195.4699773174,"h":25314.9467605174,"l":25164.5755285178,"c":25176.664317157,"v":821645.3216533002,"t":1734238800}
+{"o":25176.664317157,"h":25198.6945695047,"l":24961.3424111329,"c":24965.6006127088,"v":818429.5503066888,"t":1734242400}
+{"o":24965.6006127088,"h":25028.9774072975,"l":24668.44291445,"c":24855.3014743587,"v":1035337.3533947011,"t":1734246000}
+{"o":24855.3014743587,"h":25019.8674269188,"l":24760.9049927331,"c":25001.6074726669,"v":868079.638038112,"t":1734249600}
+{"o":25001.6074726669,"h":25260.3719447737,"l":24931.337799603,"c":25236.3951311952,"v":843718.8775048408,"t":1734253200}
+{"o":25236.3951311952,"h":25341.700321685,"l":25100.9813323824,"c":25106.0740619181,"v":813057.0534125121,"t":1734256800}
+{"o":25106.0740619181,"h":26163.7398581891,"l":25055.9871210598,"c":26129.9385438221,"v":762647.0043760285,"t":1734260400}
+{"o":26129.9385438221,"h":26316.065157288,"l":26007.7220757219,"c":26276.6587855418,"v":866849.2359370211,"t":1734264000}
+{"o":26276.6587855418,"h":26392.491808993,"l":26102.9508454305,"c":26253.4510894668,"v":941240.0179147334,"t":1734267600}
+{"o":26253.4510894668,"h":26503.2022790314,"l":24718.282274082,"c":24944.6632955533,"v":987370.1042797883,"t":1734271200}
+{"o":24944.6632955533,"h":24959.0561428523,"l":24777.3859691324,"c":24897.385579034,"v":1017061.4196915912,"t":1734274800}
+{"o":24897.385579034,"h":25075.1050378553,"l":24857.2407029977,"c":25035.0364792824,"v":1052986.2961910297,"t":1734278400}
+{"o":25035.0364792824,"h":25042.6283638523,"l":22990.2963920667,"c":23060.9149755728,"v":1010468.5698265083,"t":1734282000}
+{"o":23060.9149755728,"h":23071.8249805329,"l":22971.4293768097,"c":23021.5149172213,"v":882575.9038305058,"t":1734285600}
+{"o":23021.5149172213,"h":23145.0128304996,"l":23016.1976787362,"c":23052.0567003434,"v":992106.8715366434,"t":1734289200}
+{"o":23052.0567003434,"h":23079.4239988426,"l":22890.5227818128,"c":22971.8784612511,"v":970419.1673566825,"t":1734292800}
+{"o":22971.8784612511,"h":22983.942947398,"l":22568.9168562015,"c":22597.9858695307,"v":1231276.5670744299,"t":1734296400}
+{"o":22597.9858695307,"h":22899.609095714,"l":22490.2508123911,"c":22854.8272812414,"v":1205911.5827765749,"t":1734300000}
+{"o":22854.8272812414,"h":23498.898495141,"l":22846.5891514617,"c":23365.4477189857,"v":1592465.7333902679,"t":1734303600}
+{"o":23365.4477189857,"h":23696.6445363724,"l":23182.8047801177,"c":23537.9369368919,"v":1644030.7736995164,"t":1734307200}
+{"o":23537.9369368919,"h":25776.4273740865,"l":23456.7969372438,"c":25606.2908497595,"v":1190163.3291206912,"t":1734310800}
+{"o":25606.2908497595,"h":25621.0992872945,"l":25198.3724546338,"c":25231.1956452049,"v":1233233.0117137474,"t":1734314400}
+{"o":25231.1956452049,"h":25432.2234194189,"l":25021.5611650149,"c":25235.7660013157,"v":1128356.9318582776,"t":1734318000}
+{"o":25235.7660013157,"h":25351.1013889687,"l":25186.4948916588,"c":25256.0750547707,"v":1053844.5696677382,"t":1734321600}
+{"o":25256.0750547707,"h":25379.7937940858,"l":25167.9921416282,"c":25361.0242765379,"v":988399.1409326482,"t":1734325200}
+{"o":25361.0242765379,"h":25490.9075621215,"l":25307.0230131809,"c":25401.2585047716,"v":992871.7336658017,"t":1734328800}
+{"o":25401.2585047716,"h":25543.8643553473,"l":23451.6864014197,"c":23532.4811552072,"v":1002219.3041810396,"t":1734332400}
+{"o":23532.4811552072,"h":23552.9685058718,"l":19921.594314888,"c":19934.9607703448,"v":997961.9897716998,"t":1734336000}
+{"o":19934.9607703448,"h":19970.2180960447,"l":19791.8110691288,"c":19804.8976296294,"v":993145.0217535043,"t":1734339600}
+{"o":19804.8976296294,"h":19835.3510093406,"l":19500.4106096665,"c":19715.438859625,"v":953475.7673538893,"t":1734343200}
+{"o":19715.438859625,"h":19748.799962527,"l":19264.8302550893,"c":19396.7617373263,"v":1259362.8604356446,"t":1734346800}
+{"o":19396.7617373263,"h":19566.9485583727,"l":19193.2006156163,"c":19412.1836570434,"v":1775122.1227426541,"t":1734350400}
+{"o":19412.1836570434,"h":19612.8170493233,"l":19129.810421403,"c":19400.3713520047,"v":1175672.3614838715,"t":1734354000}
+{"o":19400.3713520047,"h":23617.3275825567,"l":19147.8237745277,"c":23459.2831289974,"v":1216211.3303930548,"t":1734357600}
+{"o":23459.2831289974,"h":25997.0019258542,"l":22140.8315430103,"c":22278.2131950177,"v":1329756.423248807,"t":1734361200}
+{"o":22278.2131950177,"h":22552.9166848272,"l":19859.6845164497,"c":20017.4409949942,"v":1505887.093132993,"t":1734364800}
+{"o":20017.4409949942,"h":20254.6780108743,"l":19547.576830963,"c":19862.2022996335,"v":1379533.8078210701,"t":1734368400}
+{"o":19862.2022996335,"h":20080.0494392936,"l":19754.1508168153,"c":20074.2772132172,"v":1474629.2366825382,"t":1734372000}
+{"o":20074.2772132172,"h":20446.6564841389,"l":19632.0124336679,"c":20124.7519931161,"v":1371796.6888202885,"t":1734375600}
+{"o":20124.7519931161,"h":20801.519519692,"l":19829.9568652302,"c":20596.2223594522,"v":1306845.9932648523,"t":1734379200}
+{"o":20596.2223594522,"h":21491.655946821,"l":20596.2223594522,"c":21483.3480625139,"v":1265546.0278045516,"t":1734382800}
+{"o":21483.3480625139,"h":21511.8724041787,"l":21290.660927697,"c":21397.6016972517,"v":999209.5854485078,"t":1734386400}
+{"o":21397.6016972517,"h":21451.2931230013,"l":21199.347142904,"c":21232.332591138,"v":1096521.3369152946,"t":1734390000}
+{"o":21232.332591138,"h":21282.2844419882,"l":20805.1175118431,"c":20807.2848820219,"v":1451173.1307312457,"t":1734393600}
+{"o":20807.2848820219,"h":21099.7901164468,"l":20766.5558617229,"c":21041.5698203331,"v":1259570.9394411037,"t":1734397200}
+{"o":21041.5698203331,"h":21149.5516912695,"l":20939.4055231008,"c":21010.7343251977,"v":995357.9018355825,"t":1734400800}
+{"o":21010.7343251977,"h":21235.1385967564,"l":20892.3739036845,"c":21205.9168471287,"v":1127182.4328579218,"t":1734404400}
+{"o":21205.9168471287,"h":21238.9136784738,"l":20899.5530552885,"c":21090.6364632077,"v":994636.6968652053,"t":1734408000}
+{"o":21090.6364632077,"h":21185.2444872534,"l":20979.5424249917,"c":21160.871380911,"v":1028679.6492661822,"t":1734411600}
+{"o":21160.871380911,"h":21261.9075764374,"l":20816.2516232015,"c":20937.7313958746,"v":889420.6798235438,"t":1734415200}
+{"o":20937.7313958746,"h":21081.8782843508,"l":19338.2656613215,"c":19407.691533937,"v":1007950.3976273185,"t":1734418800}
+{"o":19407.691533937,"h":19679.6673935313,"l":19304.4456488905,"c":19551.2187581829,"v":1149679.1376079344,"t":1734422400}
+{"o":19551.2187581829,"h":20009.5956709206,"l":19474.5701722266,"c":19970.4619201854,"v":1313421.581928432,"t":1734426000}
+{"o":19970.4619201854,"h":20290.4786012496,"l":19837.2165702871,"c":20210.4731628065,"v":1236619.0810775904,"t":1734429600}
+{"o":20210.4731628065,"h":20255.4790259403,"l":20047.9684860564,"c":20092.4187123165,"v":1177157.7685010626,"t":1734433200}
+{"o":20092.4187123165,"h":20901.1379221342,"l":20046.5677341592,"c":20785.1009465097,"v":1649268.1431940713,"t":1734436800}
+{"o":20785.1009465097,"h":20792.6414286573,"l":19982.4388954654,"c":20148.6054706579,"v":3148258.1982745021,"t":1734440400}
+{"o":20148.6054706579,"h":20205.503969147,"l":19732.4099944221,"c":20012.0320167745,"v":2304509.2046043263,"t":1734444000}
+{"o":20012.0320167745,"h":20017.0748621203,"l":19556.0500690416,"c":19870.5323794879,"v":2518734.4788088007,"t":1734447600}
+{"o":19870.5323794879,"h":20477.45545649,"l":17926.5100028812,"c":19815.0699293303,"v":2437173.2608750295,"t":1734451200}
+{"o":19815.0699293303,"h":19941.9419165354,"l":19638.0783884389,"c":19860.9097111076,"v":1898960.3637745061,"t":1734454800}
+{"o":19860.9097111076,"h":19988.7106210263,"l":19553.0758058052,"c":19831.5098297662,"v":1696121.0468843172,"t":1734458400}
+{"o":19831.5098297662,"h":19918.73718368,"l":19682.1225823222,"c":19798.3620277561,"v":1508739.6614631955,"t":1734462000}
+{"o":19798.3620277561,"h":20770.1095235424,"l":19585.3134438726,"c":20575.667896024,"v":1570213.914589446,"t":1734465600}
+{"o":20575.667896024,"h":20608.6293454014,"l":20426.1387799595,"c":20509.828277538,"v":1442077.7675626292,"t":1734469200}
+{"o":20509.828277538,"h":20533.2582489989,"l":20110.341926899,"c":20331.5269521661,"v":1563403.6315948237,"t":1734472800}
+{"o":20331.5269521661,"h":21427.4248056125,"l":20044.743745385,"c":20632.9262296856,"v":1631790.6215016744,"t":1734476400}
+{"o":20632.9262296856,"h":20897.0792485389,"l":20493.7882336916,"c":20731.5463076377,"v":1722260.0364904827,"t":1734480000}
+{"o":20731.5463076377,"h":20815.8950156214,"l":19742.3669484471,"c":19782.8481308904,"v":1748122.4908206924,"t":1734483600}
+{"o":19782.8481308904,"h":20619.7663084263,"l":19712.6089891961,"c":20429.2973765922,"v":1796476.8610278335,"t":1734487200}
+{"o":20429.2973765922,"h":20539.2094853689,"l":20266.6085776068,"c":20316.8531013246,"v":1530164.1592694104,"t":1734490800}
+{"o":20316.8531013246,"h":20357.2524051391,"l":20082.5636240164,"c":20284.8716678983,"v":1467496.8652975671,"t":1734494400}
+{"o":20284.8716678983,"h":20389.7577524764,"l":20116.1966800802,"c":20153.5145384187,"v":1369886.1880772267,"t":1734498000}
+{"o":20153.5145384187,"h":20645.3580553697,"l":19949.40542474,"c":20514.5961902716,"v":1434437.003957941,"t":1734501600}
+{"o":20514.5961902716,"h":20684.9388715809,"l":20456.9440528073,"c":20569.8679212908,"v":1238586.8153443749,"t":1734505200}
+{"o":20569.8679212908,"h":20696.5516796944,"l":19540.2269113505,"c":19674.608250036,"v":1195832.5487688207,"t":1734508800}
+{"o":19674.608250036,"h":19854.2818485036,"l":19665.9221598491,"c":19755.2897507777,"v":1141568.1878384345,"t":1734512400}
+{"o":19755.2897507777,"h":19919.1449870834,"l":19662.1049911952,"c":19826.0636600075,"v":1309429.4141270313,"t":1734516000}
+{"o":19826.0636600075,"h":19967.7432602728,"l":19811.3855290563,"c":19857.6175698511,"v":1162065.8153842289,"t":1734519600}
+{"o":19857.6175698511,"h":19934.5657944489,"l":18886.2276984329,"c":18938.9196549613,"v":1287968.6028298889,"t":1734523200}
+{"o":18938.9196549613,"h":19076.5630570472,"l":18789.9380319032,"c":18874.2243452979,"v":1218004.6131944384,"t":1734526800}
+{"o":18874.2243452979,"h":19029.8323567035,"l":18799.1652266739,"c":18851.9806752976,"v":1505127.5792706113,"t":1734530400}
+{"o":18851.9806752976,"h":19139.9253352063,"l":18735.4627277255,"c":19011.0226834578,"v":1595446.2205977223,"t":1734534000}
+{"o":19011.0226834578,"h":19076.72863608,"l":18784.9928754624,"c":18876.5449754191,"v":1633949.1193308034,"t":1734537600}
+{"o":18876.5449754191,"h":19014.4345612983,"l":18681.3911452748,"c":18919.8262522218,"v":1623690.7596852086,"t":1734541200}
+{"o":18919.8262522218,"h":19042.8792335847,"l":18802.5086895069,"c":19030.1991361655,"v":1601992.3000863157,"t":1734544800}
+{"o":19030.1991361655,"h":19067.4785992414,"l":18476.5332068556,"c":18493.8428549039,"v":2212719.8339810129,"t":1734548400}
+{"o":18493.8428549039,"h":18570.9270591189,"l":17951.6011715375,"c":18086.2412540463,"v":3640920.5374523262,"t":1734552000}
+{"o":18086.2412540463,"h":18362.8369879574,"l":17691.8869519573,"c":18234.141794914,"v":1940377.0952868499,"t":1734555600}
+{"o":18234.141794914,"h":18341.6078943107,"l":17873.3770028426,"c":18024.3353685227,"v":1405716.62925875,"t":1734559200}
+{"o":18024.3353685227,"h":18126.9604047031,"l":17740.3854899588,"c":18044.140696858,"v":1552133.4461619086,"t":1734562800}
+{"o":18044.140696858,"h":18269.198019615,"l":17958.0424292688,"c":18172.3602982492,"v":1539320.1171595457,"t":1734566400}
+{"o":18172.3602982492,"h":18175.7477638248,"l":17708.6292413591,"c":17751.0677689279,"v":1401909.9414536871,"t":1734570000}
+{"o":17751.0677689279,"h":18026.214361944,"l":17313.3656235716,"c":18014.9249414197,"v":2267611.3794721873,"t":1734573600}
+{"o":18014.9249414197,"h":20749.9837285859,"l":17939.5024235418,"c":20527.395205807,"v":1602748.1479227839,"t":1734577200}
+{"o":20527.395205807,"h":20619.0525080265,"l":20353.2790849258,"c":20403.0201871713,"v":1165334.7197477708,"t":1734580800}
+{"o":20403.0201871713,"h":20698.5014565158,"l":20369.6436375484,"c":20635.1245032096,"v":1172459.6780759725,"t":1734584400}
+{"o":20635.1245032096,"h":20775.9242212198,"l":20503.4303021254,"c":20679.8154851695,"v":1450419.8072026663,"t":1734588000}
+{"o":20679.8154851695,"h":20917.4055409082,"l":20645.5064152703,"c":20826.182852202,"v":1348533.6833922723,"t":1734591600}
+{"o":20826.182852202,"h":20828.7339201018,"l":20474.7934749017,"c":20527.4321539866,"v":1498745.2546507397,"t":1734595200}
+{"o":20527.4321539866,"h":24450.0133394688,"l":20451.4705348513,"c":24416.0386076998,"v":1302262.8135226588,"t":1734598800}
+{"o":24416.0386076998,"h":24572.2093458457,"l":24318.7525669901,"c":24459.3787433336,"v":1187492.0101463189,"t":1734602400}
+{"o":24459.3787433336,"h":24499.6133293243,"l":24342.8872878257,"c":24466.2672039955,"v":1069258.3378646586,"t":1734606000}
+{"o":24466.2672039955,"h":24620.2529032368,"l":24013.2771236328,"c":24158.4634519764,"v":1336676.3392867707,"t":1734609600}
+{"o":24158.4634519764,"h":24315.2554796635,"l":24071.2917223975,"c":24150.3783673969,"v":1513077.300634684,"t":1734613200}
+{"o":24150.3783673969,"h":25813.3285878848,"l":23891.2541633333,"c":25298.7105582637,"v":1954335.7970207909,"t":1734616800}
+{"o":25298.7105582637,"h":25449.6277714616,"l":24706.4397325284,"c":25333.5371730665,"v":2264901.1800770541,"t":1734620400}
+{"o":25333.5371730665,"h":25508.200573681,"l":24937.7878382856,"c":25414.3093970415,"v":1912019.7573542241,"t":1734624000}
+{"o":25414.3093970415,"h":25419.9674482491,"l":23390.0797504937,"c":23652.8624506162,"v":2366486.4059093711,"t":1734627600}
+{"o":23652.8624506162,"h":23901.7954694462,"l":22341.7066614431,"c":23357.4510875172,"v":3262521.9687644183,"t":1734631200}
+{"o":23357.4510875172,"h":23560.1764664113,"l":20117.7628825257,"c":20638.8030561243,"v":2810018.2171806041,"t":1734634800}
+{"o":20638.8030561243,"h":21075.5711523474,"l":20142.7997888093,"c":20829.497909102,"v":2820759.7955711652,"t":1734638400}
+{"o":20829.497909102,"h":21445.3485874175,"l":20661.9802068453,"c":20961.7588335229,"v":1752245.5847457284,"t":1734642000}
+{"o":20961.7588335229,"h":21239.1290941943,"l":20727.8440160424,"c":21206.8117089272,"v":1552917.2193422997,"t":1734645600}
+{"o":21206.8117089272,"h":21206.8117089272,"l":20806.7307607764,"c":20866.2240188116,"v":1556517.5473458366,"t":1734649200}
+{"o":20866.2240188116,"h":21186.6687553313,"l":20644.8460702509,"c":21027.9119348393,"v":1861056.7559965295,"t":1734652800}
+{"o":21027.9119348393,"h":21165.6199728399,"l":20437.7127987639,"c":20534.9296881989,"v":1413866.607226959,"t":1734656400}
+{"o":20534.9296881989,"h":21150.050915388,"l":20494.913707656,"c":21007.8187507325,"v":1659392.4267580777,"t":1734660000}
+{"o":21007.8187507325,"h":21045.7911253569,"l":20739.9813845549,"c":20774.8660084393,"v":1239231.7451774622,"t":1734663600}
+{"o":20774.8660084393,"h":20933.9110541121,"l":20598.9603773581,"c":20608.9063182279,"v":1343233.5662821196,"t":1734667200}
+{"o":20608.9063182279,"h":20683.7685993112,"l":20321.7955876187,"c":20383.4618991506,"v":1317896.1062007963,"t":1734670800}
+{"o":20383.4618991506,"h":20567.1335049285,"l":19899.1864809827,"c":20071.6773905647,"v":1877088.4218299473,"t":1734674400}
+{"o":20071.6773905647,"h":20627.1322791266,"l":20069.2090957363,"c":20237.4819090789,"v":1985979.3309385704,"t":1734678000}
+{"o":20237.4819090789,"h":20261.8201719504,"l":18242.3899917837,"c":19218.6786379902,"v":2689343.6540421895,"t":1734681600}
+{"o":19218.6786379902,"h":19727.6899695311,"l":18843.9841306683,"c":19334.3066905104,"v":2683653.2293129363,"t":1734685200}
+{"o":19334.3066905104,"h":19501.3063096264,"l":18667.8371469708,"c":19311.9432484777,"v":2688206.8183209156,"t":1734688800}
+{"o":19311.9432484777,"h":19489.0925965208,"l":18524.0874702679,"c":18606.382024441,"v":2642540.4809339759,"t":1734692400}
+{"o":18606.382024441,"h":19620.5330923732,"l":18587.5950896349,"c":19443.2486303789,"v":2396851.0994266081,"t":1734696000}
+{"o":19443.2486303789,"h":19975.8750932523,"l":19272.6276036024,"c":19934.273795214,"v":2290796.4751162948,"t":1734699600}
+{"o":19934.273795214,"h":20059.3487175269,"l":19716.0749466073,"c":19923.5478409371,"v":1804959.9052252593,"t":1734703200}
+{"o":19923.5478409371,"h":20232.7388379423,"l":19829.6552217159,"c":20090.0260342041,"v":1903581.6968055158,"t":1734706800}
+{"o":20090.0260342041,"h":20411.1088448166,"l":19922.3784178221,"c":20197.4897454759,"v":2221795.6937149055,"t":1734710400}
+{"o":20197.4897454759,"h":20416.8940706481,"l":20101.407872626,"c":20332.3904602832,"v":1706491.7921257564,"t":1734714000}
+{"o":20332.3904602832,"h":20374.6521928333,"l":20001.8057128311,"c":20162.5924488688,"v":1573826.6587867448,"t":1734717600}
+{"o":20162.5924488688,"h":20457.4297532368,"l":20160.4776704761,"c":20283.5473868422,"v":1730444.8809900428,"t":1734721200}
+{"o":20283.5473868422,"h":20381.6378260772,"l":19985.6126519451,"c":20207.9487533807,"v":1720598.8578437075,"t":1734724800}
+{"o":20207.9487533807,"h":20313.7488483914,"l":19975.6298144826,"c":20300.6350747804,"v":1677731.7203484767,"t":1734728400}
+{"o":20300.6350747804,"h":20491.4018434841,"l":20231.1117201049,"c":20480.8860000893,"v":1320119.7060507436,"t":1734732000}
+{"o":20480.8860000893,"h":20686.1466472022,"l":20451.5032701469,"c":20686.1466472022,"v":1336830.3437583358,"t":1734735600}
+{"o":20686.1466472022,"h":20745.8078084604,"l":20526.23587509,"c":20643.04413181,"v":1541031.5635312414,"t":1734739200}
+{"o":20643.04413181,"h":21351.6380525284,"l":20621.5095221843,"c":21206.5009606972,"v":1729779.7773020028,"t":1734742800}
+{"o":21206.5009606972,"h":21263.0498045905,"l":21063.3760913909,"c":21112.2605628353,"v":1723776.2951240989,"t":1734746400}
+{"o":21112.2605628353,"h":21166.0943848783,"l":21008.499118645,"c":21092.4216257988,"v":1692388.2770580659,"t":1734750000}
+{"o":21092.4216257988,"h":21325.9694143375,"l":21077.6820218857,"c":21325.9694143375,"v":1471637.2761179209,"t":1734753600}
+{"o":21325.9694143375,"h":21625.7222442774,"l":21297.6900872507,"c":21609.532133443,"v":1411331.3609547401,"t":1734757200}
+{"o":21609.532133443,"h":21712.6290757085,"l":21456.4420848474,"c":21643.5568242521,"v":1381873.5699858423,"t":1734760800}
+{"o":21643.5568242521,"h":21933.505544098,"l":21571.2455470535,"c":21571.2455470535,"v":1351706.6664503554,"t":1734764400}
+{"o":21571.2455470535,"h":21599.4200320834,"l":21333.0209887456,"c":21333.0209887456,"v":1284952.2203553212,"t":1734768000}
+{"o":21333.0209887456,"h":21829.2647566669,"l":21098.8606936205,"c":21624.4045357849,"v":1223867.6906423634,"t":1734771600}
+{"o":21624.4045357849,"h":21724.3071141461,"l":21491.0374645787,"c":21557.3583262578,"v":1238687.2047344889,"t":1734775200}
+{"o":21557.3583262578,"h":21691.1242815408,"l":21309.8267646476,"c":21505.5923148676,"v":1294445.4083488432,"t":1734778800}
+{"o":21505.5923148676,"h":21525.9039500699,"l":20809.171160021,"c":20859.9064680983,"v":1728835.3887604284,"t":1734782400}
+{"o":20859.9064680983,"h":21032.5668382042,"l":20422.8787805909,"c":20691.8479065969,"v":1993776.4540556273,"t":1734786000}
+{"o":20691.8479065969,"h":20925.7936744613,"l":20481.1166679432,"c":20537.550012082,"v":1554974.7412883174,"t":1734789600}
+{"o":20537.550012082,"h":20879.2334657835,"l":20478.7685089557,"c":20813.774362565,"v":1558560.5528055523,"t":1734793200}
+{"o":20813.774362565,"h":20896.6253811044,"l":20398.5966098115,"c":20507.0180461396,"v":1660088.24630018,"t":1734796800}
+{"o":20507.0180461396,"h":20641.0193686005,"l":20131.032608926,"c":20505.4533148562,"v":1912025.333036036,"t":1734800400}
+{"o":20505.4533148562,"h":20644.9770960437,"l":20017.7990699586,"c":20309.4701290453,"v":1640312.7298150768,"t":1734804000}
+{"o":20309.4701290453,"h":20325.305707881,"l":19884.4598657185,"c":20230.0828589707,"v":1660694.2340485088,"t":1734807600}
+{"o":20230.0828589707,"h":20440.7107204687,"l":20054.1462162708,"c":20244.1848494558,"v":1317932.3959448445,"t":1734811200}
+{"o":20244.1848494558,"h":20495.1858764046,"l":19918.0304395328,"c":20317.8297949984,"v":1307993.712178923,"t":1734814800}
+{"o":20317.8297949984,"h":21216.3852426369,"l":20160.0901495912,"c":21035.9015049262,"v":1139656.3342400496,"t":1734818400}
+{"o":21035.9015049262,"h":21182.0322501409,"l":20733.1792400642,"c":21065.734958935,"v":1245735.9765640029,"t":1734822000}
+{"o":21065.734958935,"h":21293.3023482738,"l":20788.9846466622,"c":21120.5900271342,"v":1323102.3155420194,"t":1734825600}
+{"o":21120.5900271342,"h":21357.4013462846,"l":20956.1179059167,"c":21222.2167744396,"v":1293430.1887682378,"t":1734829200}
+{"o":21222.2167744396,"h":21347.664376877,"l":21031.4536866055,"c":21111.7633104453,"v":1266395.8631274186,"t":1734832800}
+{"o":21111.7633104453,"h":21337.0955571056,"l":20950.1793581641,"c":21199.6634499317,"v":1228764.1602637416,"t":1734836400}
+{"o":21199.6634499317,"h":21281.111526535,"l":20888.8791600848,"c":20888.8791600848,"v":1288680.0345243108,"t":1734840000}
+{"o":20888.8791600848,"h":20990.1650162416,"l":20646.8746517467,"c":20970.1975052143,"v":1592673.2971153755,"t":1734843600}
+{"o":20970.1975052143,"h":21331.3425108714,"l":20899.4081889562,"c":21262.195845252,"v":1322260.9331628738,"t":1734847200}
+{"o":21262.195845252,"h":21452.5658228005,"l":21212.3795073726,"c":21395.4251827122,"v":1241580.14251878,"t":1734850800}
+{"o":21395.4251827122,"h":21563.11517106,"l":21341.4660094583,"c":21396.0080611191,"v":1221028.1909884517,"t":1734854400}
+{"o":21396.0080611191,"h":21694.8806222332,"l":21323.5016872296,"c":21537.3460171122,"v":1025947.2647458906,"t":1734858000}
+{"o":21537.3460171122,"h":21699.3477376933,"l":21506.0031458002,"c":21546.0645310411,"v":1171325.5416738461,"t":1734861600}
+{"o":21546.0645310411,"h":21708.7056726816,"l":21521.171584152,"c":21663.2929098983,"v":1225626.762893921,"t":1734865200}
+{"o":21663.2929098983,"h":21809.9641150803,"l":21543.0863122374,"c":21584.8502947504,"v":1190018.6487557148,"t":1734868800}
+{"o":21584.8502947504,"h":21694.4417124621,"l":21420.3505662036,"c":21459.3714516444,"v":1266668.021923376,"t":1734872400}
+{"o":21459.3714516444,"h":21500.0210144899,"l":20783.1107013547,"c":20783.1107013547,"v":1544377.7826556433,"t":1734876000}
+{"o":20783.1107013547,"h":21178.0539901807,"l":20783.1107013547,"c":21109.8737739603,"v":1357508.641484885,"t":1734879600}
+{"o":21109.8737739603,"h":21294.976645908,"l":20948.2755894504,"c":21240.4773798059,"v":1436354.480940786,"t":1734883200}
+{"o":21240.4773798059,"h":22054.942963598,"l":21038.9886006315,"c":21866.0972685826,"v":1488087.5596319204,"t":1734886800}
+{"o":21866.0972685826,"h":22145.2755909412,"l":21806.1967277179,"c":21896.1468152908,"v":1527784.0028630777,"t":1734890400}
+{"o":21896.1468152908,"h":21933.3065949683,"l":21396.8741906779,"c":21476.8744453394,"v":1588633.8413940195,"t":1734894000}
+{"o":21476.8744453394,"h":21786.5192672489,"l":21279.5441282788,"c":21759.3937239977,"v":1576933.7793129948,"t":1734897600}
+{"o":21759.3937239977,"h":21941.7780645235,"l":21667.2665197465,"c":21732.6060378867,"v":1338302.6398434555,"t":1734901200}
+{"o":21732.6060378867,"h":22029.4692930914,"l":21365.9508848808,"c":21999.6515553238,"v":1414001.1803156578,"t":1734904800}
+{"o":21999.6515553238,"h":22111.4632841689,"l":21813.022414032,"c":21909.1041075425,"v":1301154.9666880786,"t":1734908400}
+{"o":21909.1041075425,"h":22177.1079138968,"l":21566.0706184151,"c":21998.2783435944,"v":1349320.6592077883,"t":1734912000}
+{"o":21998.2783435944,"h":22352.2901430135,"l":21673.8980015346,"c":21892.7738971117,"v":1599109.2446689166,"t":1734915600}
+{"o":21892.7738971117,"h":22400.0946291488,"l":21668.0537572797,"c":22370.7936912925,"v":1416303.0317183258,"t":1734919200}
+{"o":22370.7936912925,"h":23316.8211384367,"l":22297.5016274032,"c":23172.9374803169,"v":1514305.2225334544,"t":1734922800}
+{"o":23172.9374803169,"h":23359.9201221538,"l":22992.9926276895,"c":22995.6459548058,"v":1183884.2247639101,"t":1734926400}
+{"o":22995.6459548058,"h":23076.8025562211,"l":22783.9257605787,"c":22896.281924771,"v":1206259.3961566542,"t":1734930000}
+{"o":22896.281924771,"h":22957.5273157263,"l":22487.359134561,"c":22504.1076309474,"v":1420807.9027487342,"t":1734933600}
+{"o":22504.1076309474,"h":22751.2516731623,"l":20619.2418055995,"c":20902.8491752346,"v":1195523.63113286,"t":1734937200}
+{"o":20902.8491752346,"h":21160.7742209177,"l":20847.6397905138,"c":21141.9974510871,"v":1126988.4067548821,"t":1734940800}
+{"o":21141.9974510871,"h":21408.0256527688,"l":19691.0733915568,"c":19750.2016606804,"v":1239039.9968186063,"t":1734944400}
+{"o":19750.2016606804,"h":19860.3621598281,"l":19674.8775447726,"c":19793.882068441,"v":1275736.3192772062,"t":1734948000}
+{"o":19793.882068441,"h":19842.7341999467,"l":19599.0619712983,"c":19617.3537863531,"v":1431630.8458081884,"t":1734951600}
+{"o":19617.3537863531,"h":19771.5919613876,"l":19537.9272623627,"c":19696.1090430272,"v":1327531.4330482292,"t":1734955200}
+{"o":19696.1090430272,"h":19810.2101681922,"l":19365.4905741191,"c":19609.8566111143,"v":1433786.8049653859,"t":1734958800}
+{"o":19609.8566111143,"h":19867.326376629,"l":19465.021317019,"c":19727.1658121539,"v":1600335.1340477583,"t":1734962400}
+{"o":19727.1658121539,"h":19947.2732183311,"l":19386.8525894174,"c":19423.5954570939,"v":1689649.0350247042,"t":1734966000}
+{"o":19423.5954570939,"h":19924.8685787173,"l":19362.6030211624,"c":19869.442881846,"v":1514923.0061094945,"t":1734969600}
+{"o":19869.442881846,"h":20049.1390903255,"l":19755.0668955331,"c":19870.9666599775,"v":1383899.0799697826,"t":1734973200}
+{"o":19870.9666599775,"h":20026.2599096866,"l":19789.7381265884,"c":19922.0034567337,"v":1096949.8780617523,"t":1734976800}
+{"o":19922.0034567337,"h":20411.4758389043,"l":19902.8934614302,"c":20171.4641677048,"v":1227834.2305815232,"t":1734980400}
+{"o":20171.4641677048,"h":20634.3849348267,"l":20082.5004335228,"c":20567.8304036092,"v":1185619.2673699311,"t":1734984000}
+{"o":20567.8304036092,"h":20826.1407181733,"l":20257.7533336185,"c":20296.4356019978,"v":1475102.9574082347,"t":1734987600}
+{"o":20296.4356019978,"h":20571.6796650689,"l":20145.6955030197,"c":20445.1579315057,"v":1173565.5290200235,"t":1734991200}
+{"o":20445.1579315057,"h":20468.5918238453,"l":20087.2610660073,"c":20199.5162101915,"v":1154516.0954134946,"t":1734994800}
+{"o":20199.5162101915,"h":20234.0454346025,"l":20012.7466573111,"c":20176.7240537176,"v":1042358.4125665539,"t":1734998400}
+{"o":20176.7240537176,"h":20223.0115421438,"l":19915.6009371005,"c":19932.8635262649,"v":976260.9400732539,"t":1735002000}
+{"o":19932.8635262649,"h":20134.0641354759,"l":19765.2447966159,"c":19953.0360311276,"v":1036880.437442363,"t":1735005600}
+{"o":19953.0360311276,"h":20187.5426665924,"l":19949.3196110336,"c":20174.4274104026,"v":927427.2752328848,"t":1735009200}
+{"o":20174.4274104026,"h":20301.8999369934,"l":20099.7434616245,"c":20271.5124180033,"v":910871.1376675456,"t":1735012800}
+{"o":20271.5124180033,"h":20374.3740405233,"l":20189.8389518837,"c":20367.1654046644,"v":892820.4495919199,"t":1735016400}
+{"o":20367.1654046644,"h":20384.6316073502,"l":20174.2732894616,"c":20202.3885639715,"v":793479.77529641,"t":1735020000}
+{"o":20202.3885639715,"h":20379.8032103214,"l":20126.0697591067,"c":20334.5499886743,"v":746543.2406869499,"t":1735023600}
+{"o":20334.5499886743,"h":20616.9743309036,"l":20280.2787202686,"c":20478.0071245897,"v":980476.841937169,"t":1735027200}
+{"o":20478.0071245897,"h":21047.5381961691,"l":20306.9715850583,"c":20885.9860985275,"v":1032848.8226807299,"t":1735030800}
+{"o":20885.9860985275,"h":20930.1778232115,"l":20670.5301741251,"c":20681.8284705229,"v":1145021.577562331,"t":1735034400}
+{"o":20681.8284705229,"h":22131.7551763353,"l":20661.6399947793,"c":22095.1687397592,"v":1162524.9767387642,"t":1735038000}
+{"o":22095.1687397592,"h":22142.2710320772,"l":21903.5553438522,"c":21934.6647626556,"v":1002615.0677253881,"t":1735041600}
+{"o":21934.6647626556,"h":22424.6186441051,"l":21897.3631350285,"c":22388.1565305555,"v":1185742.0198661857,"t":1735045200}
+{"o":22388.1565305555,"h":23291.8116064055,"l":22208.1799632535,"c":23138.8174258672,"v":1247415.5060758786,"t":1735048800}
+{"o":23138.8174258672,"h":23691.9921274057,"l":23047.3178658004,"c":23539.4854867454,"v":1347012.1203970383,"t":1735052400}
+{"o":23539.4854867454,"h":23836.0599014146,"l":23279.0431317635,"c":23487.0023491325,"v":1195262.8690747833,"t":1735056000}
+{"o":23487.0023491325,"h":23680.5344233913,"l":23293.2197475749,"c":23609.9433464468,"v":1130529.9883182072,"t":1735059600}
+{"o":23609.9433464468,"h":25518.5831310025,"l":23507.4530112307,"c":25250.8123351644,"v":1203979.1605472807,"t":1735063200}
+{"o":25250.8123351644,"h":25297.9415038595,"l":25032.5783505708,"c":25091.9603354142,"v":1108216.4087919139,"t":1735066800}
+{"o":25091.9603354142,"h":25126.7875445043,"l":24822.3351565703,"c":24997.5452028114,"v":1101671.5326228151,"t":1735070400}
+{"o":24997.5452028114,"h":25433.6832838335,"l":24944.5607804451,"c":25271.2148532064,"v":978061.9739796091,"t":1735074000}
+{"o":25271.2148532064,"h":28543.4710735115,"l":25200.7516168821,"c":28439.3697164681,"v":922318.7076480524,"t":1735077600}
+{"o":28439.3697164681,"h":28645.3809959705,"l":28301.5378917876,"c":28459.5915046863,"v":907421.4344018808,"t":1735081200}
+{"o":28459.5915046863,"h":28578.7465548657,"l":28359.508649601,"c":28516.3988772716,"v":1013053.2044431227,"t":1735084800}
+{"o":28516.3988772716,"h":29176.898748849,"l":28504.2072830159,"c":28767.9252775316,"v":1329342.309491355,"t":1735088400}
+{"o":28767.9252775316,"h":29145.352001771,"l":28758.4032606664,"c":29104.4010919793,"v":1162753.3171336411,"t":1735092000}
+{"o":29104.4010919793,"h":29224.6696110983,"l":28812.9268082672,"c":28855.6767345758,"v":918418.2389734872,"t":1735095600}
+{"o":28855.6767345758,"h":28888.1669855195,"l":28654.3763843187,"c":28784.4244809733,"v":765050.5311502105,"t":1735099200}
+{"o":28784.4244809733,"h":28880.5102285956,"l":27341.243493516,"c":27473.4685785779,"v":715290.1393371726,"t":1735102800}
+{"o":27473.4685785779,"h":27640.0678656809,"l":23125.2996040656,"c":23210.6198108983,"v":754469.0552245448,"t":1735106400}
+{"o":23210.6198108983,"h":23323.4960677191,"l":22891.3304361197,"c":23131.528440526,"v":706457.4855867835,"t":1735110000}
+{"o":23131.528440526,"h":23240.5394633059,"l":23045.7314503977,"c":23101.037578631,"v":765874.5093634492,"t":1735113600}
+{"o":23101.037578631,"h":23198.5752281861,"l":23041.5404173928,"c":23117.3026528613,"v":600419.0389279284,"t":1735117200}
+{"o":23117.3026528613,"h":23528.4109126503,"l":16324.5180888542,"c":16401.69999977,"v":798561.4421302815,"t":1735120800}
+{"o":16401.69999977,"h":17283.5241107424,"l":15744.0251832171,"c":15812.8393053899,"v":687062.2962158904,"t":1735124400}
+{"o":15812.8393053899,"h":15898.2566220172,"l":15752.9219943038,"c":15834.3526695562,"v":776323.348898154,"t":1735128000}
+{"o":15834.3526695562,"h":15916.5221935375,"l":13602.5103816753,"c":14386.833454753,"v":651506.2838669065,"t":1735131600}
+{"o":14386.833454753,"h":19876.7021095771,"l":14379.8509873833,"c":19825.4715311287,"v":782638.4540221707,"t":1735135200}
+{"o":19825.4715311287,"h":19834.1112898263,"l":19627.2939242684,"c":19758.1837670047,"v":859294.8429733863,"t":1735138800}
+{"o":19758.1837670047,"h":19813.6169132359,"l":19542.1477852249,"c":19677.4314125832,"v":1019496.5029420408,"t":1735142400}
+{"o":19677.4314125832,"h":19819.372580239,"l":19424.7053762091,"c":19816.4081003759,"v":927231.0815219622,"t":1735146000}
+{"o":19816.4081003759,"h":19860.5244759456,"l":19678.4087449651,"c":19757.1395923413,"v":730073.2915040093,"t":1735149600}
+{"o":19757.1395923413,"h":20032.4941492254,"l":19749.9510424762,"c":19851.8597759399,"v":795558.1239165162,"t":1735153200}
+{"o":19851.8597759399,"h":19944.1491424958,"l":17913.2215880157,"c":17948.8172311853,"v":840733.3731695664,"t":1735156800}
+{"o":17948.8172311853,"h":18004.6596367059,"l":17771.81061255,"c":17799.7133680588,"v":883962.8233538246,"t":1735160400}
+{"o":17799.7133680588,"h":17879.7795749661,"l":17724.6915972912,"c":17831.3866751904,"v":811532.6041521786,"t":1735164000}
+{"o":17831.3866751904,"h":17932.054390363,"l":17592.8042272367,"c":17671.6680400377,"v":753807.7833724023,"t":1735167600}
+{"o":17671.6680400377,"h":18642.3434060963,"l":17559.8131799219,"c":18321.1539966816,"v":904638.9634996883,"t":1735171200}
+{"o":18321.1539966816,"h":18448.9425531812,"l":18272.899304366,"c":18333.5824842975,"v":911657.6200528446,"t":1735174800}
+{"o":18333.5824842975,"h":18542.6437521051,"l":18244.8934461068,"c":18348.8521116932,"v":935909.1355506447,"t":1735178400}
+{"o":18348.8521116932,"h":18395.3982359489,"l":18215.73833043,"c":18304.1724775965,"v":1118639.7008907704,"t":1735182000}
+{"o":18304.1724775965,"h":18304.5163217363,"l":18018.1165278258,"c":18171.545563269,"v":1176643.2062073553,"t":1735185600}
+{"o":18171.545563269,"h":18212.6183389466,"l":18057.9010185646,"c":18118.2271091907,"v":935270.340664994,"t":1735189200}
+{"o":18118.2271091907,"h":18165.2597730745,"l":17867.8442882907,"c":18063.2412187243,"v":1059310.395410697,"t":1735192800}
+{"o":18063.2412187243,"h":18240.3478867781,"l":17907.0218612292,"c":18009.840746701,"v":911080.2837818824,"t":1735196400}
+{"o":18009.840746701,"h":18047.2213879571,"l":16484.6631529217,"c":16540.4596222214,"v":1504806.5868982128,"t":1735200000}
+{"o":16540.4596222214,"h":16651.1984648168,"l":14299.1695386416,"c":14341.6989797835,"v":917832.9171071735,"t":1735203600}
+{"o":14341.6989797835,"h":14388.382847128,"l":14213.9965655857,"c":14295.9823368225,"v":810305.549470279,"t":1735207200}
+{"o":14295.9823368225,"h":14445.0787568077,"l":14289.8614979957,"c":14359.0152162896,"v":840889.1805023132,"t":1735210800}
+{"o":14359.0152162896,"h":14385.148326255,"l":14278.1336859295,"c":14301.1654081113,"v":895108.4592481079,"t":1735214400}
+{"o":14301.1654081113,"h":14362.1957428699,"l":14165.7040326059,"c":14309.0310490519,"v":909738.0050009812,"t":1735218000}
+{"o":14309.0310490519,"h":14389.117874218,"l":14195.4245511873,"c":14273.9131222778,"v":1171418.4292011738,"t":1735221600}
+{"o":14273.9131222778,"h":14377.7089788748,"l":13683.1046883835,"c":13741.0583426899,"v":1099400.9858723949,"t":1735225200}
+{"o":13741.0583426899,"h":13908.2406569101,"l":13712.2595337278,"c":13881.2678728071,"v":1103920.4480379014,"t":1735228800}
+{"o":13881.2678728071,"h":13886.1609679377,"l":13646.4109587966,"c":13709.1623251612,"v":1109344.0258359776,"t":1735232400}
+{"o":13709.1623251612,"h":13791.9157287802,"l":13646.4624426866,"c":13785.59522532,"v":916190.8625283272,"t":1735236000}
+{"o":13785.59522532,"h":14062.9153438772,"l":13637.5274678349,"c":14035.9165025949,"v":790063.2181595743,"t":1735239600}
+{"o":14035.9165025949,"h":14228.6370088839,"l":13880.2900606582,"c":14121.5187087386,"v":913262.3235425674,"t":1735243200}
+{"o":14121.5187087386,"h":14237.7490580172,"l":13986.9420517795,"c":14203.6151347361,"v":971619.2076790227,"t":1735246800}
+{"o":14203.6151347361,"h":14432.4348638169,"l":14153.5070632234,"c":14354.6851038382,"v":839056.5086098862,"t":1735250400}
+{"o":14354.6851038382,"h":14369.4358946644,"l":14207.0935693065,"c":14309.102366624,"v":859887.3599868227,"t":1735254000}
+{"o":14309.102366624,"h":14373.2019339855,"l":14216.6898526664,"c":14352.8664095183,"v":900959.4043674886,"t":1735257600}
+{"o":14352.8664095183,"h":14422.0990047894,"l":14171.8952062743,"c":14347.4521643587,"v":755845.2883431831,"t":1735261200}
+{"o":14347.4521643587,"h":14450.7984490494,"l":14279.2076790229,"c":14334.6648971064,"v":779563.550365979,"t":1735264800}
+{"o":14334.6648971064,"h":14412.8020567645,"l":14301.4652631064,"c":14380.9624424097,"v":745017.8852055038,"t":1735268400}
+{"o":14380.9624424097,"h":14554.7038887114,"l":14377.393263777,"c":14408.8858560158,"v":763147.4926693661,"t":1735272000}
+{"o":14408.8858560158,"h":14429.2089435884,"l":14131.6624401746,"c":14363.2227460735,"v":804524.1483082683,"t":1735275600}
+{"o":14363.2227460735,"h":14498.0860395137,"l":14363.2227460735,"c":14495.140583868,"v":810381.0856843749,"t":1735279200}
+{"o":14495.140583868,"h":14933.1884567551,"l":14104.2236840093,"c":14581.4351985101,"v":1022726.6998260407,"t":1735282800}
+{"o":14581.4351985101,"h":14876.4385118208,"l":14580.1599704736,"c":14763.4598509016,"v":1000863.8163869373,"t":1735286400}
+{"o":14763.4598509016,"h":15185.2350973417,"l":14753.577316705,"c":15082.934703266,"v":1300951.2515217348,"t":1735290000}
+{"o":15082.934703266,"h":17082.9495218432,"l":14758.2137523585,"c":16840.617624247,"v":861281.2491066502,"t":1735293600}
+{"o":16840.617624247,"h":16886.6371942284,"l":16764.5764796955,"c":16872.7425034019,"v":827013.268665984,"t":1735297200}
+{"o":16872.7425034019,"h":18711.8936849227,"l":16799.2509503013,"c":18651.4984087284,"v":808209.2532208271,"t":1735300800}
+{"o":18651.4984087284,"h":18672.6372825872,"l":18476.703245929,"c":18519.3837550387,"v":833146.7081482019,"t":1735304400}
+{"o":18519.3837550387,"h":18531.7982960445,"l":18194.5334582355,"c":18321.784980001,"v":1048704.5242180678,"t":1735308000}
+{"o":18321.784980001,"h":18327.184979617,"l":17880.6883454797,"c":17990.7931413461,"v":1277524.5689087852,"t":1735311600}
+{"o":17990.7931413461,"h":18041.5382175206,"l":17823.9536197122,"c":18027.8897336885,"v":1150148.8973051396,"t":1735315200}
+{"o":18027.8897336885,"h":18225.5756468169,"l":17843.3427121695,"c":18191.9871981873,"v":1100025.8948588665,"t":1735318800}
+{"o":18191.9871981873,"h":18301.5759790549,"l":18143.3211459191,"c":18275.8779122331,"v":806068.049560477,"t":1735322400}
+{"o":18275.8779122331,"h":18305.9524085565,"l":18055.2896604711,"c":18263.2991951198,"v":877604.7359094835,"t":1735326000}
+{"o":18263.2991951198,"h":18273.4899539765,"l":18018.2040638428,"c":18173.3620712039,"v":866644.4423843641,"t":1735329600}
+{"o":18173.3620712039,"h":18197.7892572797,"l":18041.9679655021,"c":18052.7954968402,"v":809409.5915376798,"t":1735333200}
+{"o":18052.7954968402,"h":18166.6006519492,"l":17981.4352229097,"c":18065.0974797779,"v":755211.6239431987,"t":1735336800}
+{"o":18065.0974797779,"h":18092.5570267372,"l":17896.3841550541,"c":18006.6064467195,"v":800856.8918438207,"t":1735340400}
+{"o":18006.6064467195,"h":18614.2496816584,"l":17990.201938214,"c":18580.4169847798,"v":919263.6139312958,"t":1735344000}
+{"o":18580.4169847798,"h":18753.554481736,"l":18490.6451838705,"c":18585.7824727807,"v":847048.9283765183,"t":1735347600}
+{"o":18585.7824727807,"h":19014.8176303598,"l":18332.5701044896,"c":18771.786221012,"v":853391.1143525466,"t":1735351200}
+{"o":18771.786221012,"h":18952.3596521363,"l":18748.8777352991,"c":18864.220635459,"v":817910.7865718168,"t":1735354800}
+{"o":18864.220635459,"h":18895.558232399,"l":18791.3089714395,"c":18807.3560473565,"v":655046.8882343582,"t":1735358400}
+{"o":18807.3560473565,"h":19104.9655730481,"l":18717.9134710687,"c":19063.3801815327,"v":679940.8624134761,"t":1735362000}
+{"o":19063.3801815327,"h":19091.1834213182,"l":18983.7386754793,"c":19045.7216885966,"v":654281.5986060534,"t":1735365600}
+{"o":19045.7216885966,"h":19113.3335255316,"l":18962.2031254287,"c":18988.6599515388,"v":674468.1434358798,"t":1735369200}
+{"o":18988.6599515388,"h":19123.0085234652,"l":18877.9067366463,"c":19110.2004394853,"v":666432.00209851,"t":1735372800}
+{"o":19110.2004394853,"h":19242.720262513,"l":19088.623989568,"c":19110.0733355031,"v":661363.9819000331,"t":1735376400}
+{"o":19110.0733355031,"h":19141.5043504401,"l":19032.1206985548,"c":19061.5354555064,"v":680255.7486548598,"t":1735380000}
+{"o":19061.5354555064,"h":19353.7999811407,"l":19057.8526087179,"c":19203.8294538525,"v":736705.2295605412,"t":1735383600}
+{"o":19203.8294538525,"h":19326.3677777079,"l":19131.7524233162,"c":19164.3889531233,"v":733898.2412729283,"t":1735387200}
+{"o":19164.3889531233,"h":19342.3926971426,"l":19158.3049027914,"c":19308.8477980821,"v":880588.6224809536,"t":1735390800}
+{"o":19308.8477980821,"h":19545.5216355108,"l":19233.6539732866,"c":19464.4861950057,"v":1161141.1486549231,"t":1735394400}
+{"o":19464.4861950057,"h":19621.5475570621,"l":19464.4415725092,"c":19509.2679886251,"v":1011442.0068544946,"t":1735398000}
+{"o":19509.2679886251,"h":19759.0919866403,"l":19451.6865910337,"c":19755.2035013899,"v":1021566.7394634475,"t":1735401600}
+{"o":19755.2035013899,"h":20066.8681284728,"l":19751.439423719,"c":19979.714129058,"v":1060724.8525188696,"t":1735405200}
+{"o":19979.714129058,"h":20110.9421611,"l":19845.6587286573,"c":19869.4700516279,"v":945203.0312583382,"t":1735408800}
+{"o":19869.4700516279,"h":19912.2112849062,"l":19831.3795425316,"c":19878.8232598577,"v":878468.4643476037,"t":1735412400}
+{"o":19878.8232598577,"h":19903.5938392572,"l":19678.8049167945,"c":19819.879474376,"v":718032.8124764734,"t":1735416000}
+{"o":19819.879474376,"h":19957.7952429108,"l":19782.737133626,"c":19943.1354430842,"v":760208.5648527889,"t":1735419600}
+{"o":19943.1354430842,"h":20214.4694465358,"l":19900.214200344,"c":20019.4360506995,"v":850801.3329581433,"t":1735423200}
+{"o":20019.4360506995,"h":20093.5473372037,"l":19361.0824790005,"c":19483.1498458347,"v":937186.8104866825,"t":1735426800}
+{"o":19483.1498458347,"h":19503.2766643158,"l":18992.9309262028,"c":19017.4078222375,"v":932336.4301756279,"t":1735430400}
+{"o":19017.4078222375,"h":19067.2080102633,"l":18745.1753229226,"c":18882.0657795334,"v":827395.2115776491,"t":1735434000}
+{"o":18882.0657795334,"h":19094.5463020674,"l":18863.3776544738,"c":18988.9697450548,"v":790253.1895397725,"t":1735437600}
+{"o":18988.9697450548,"h":19113.7222544836,"l":18944.4470780837,"c":19095.1844258013,"v":1069203.1722769239,"t":1735441200}
+{"o":9567.667428538,"h":9579.4455532009,"l":9550.3331414469,"c":9566.9030327505,"v":380155.7770190337,"t":1728244800}
+{"o":9566.9030327505,"h":9602.1121523463,"l":9492.8149257465,"c":9501.1998680778,"v":392220.4570027255,"t":1728248400}
+{"o":9501.1998680778,"h":9568.9115107228,"l":9500.3506699184,"c":9560.4707858375,"v":357899.5850234181,"t":1728252000}
+{"o":9560.4707858375,"h":9652.8952033858,"l":9560.3033992493,"c":9634.6405115065,"v":430112.5334137317,"t":1728255600}
+{"o":9634.6405115065,"h":9828.5170304649,"l":9597.6330607925,"c":9816.1488580216,"v":687385.8222378105,"t":1728259200}
+{"o":9816.1488580216,"h":9896.441823548,"l":9779.9637742629,"c":9892.6473312039,"v":603145.9431759345,"t":1728262800}
+{"o":9892.6473312039,"h":9931.1924902744,"l":9812.2052164685,"c":9833.3013531833,"v":510915.0757243732,"t":1728266400}
+{"o":9833.3013531833,"h":9944.1075623115,"l":9804.5555132329,"c":9930.0738191026,"v":525001.7763133823,"t":1728270000}
+{"o":9930.0738191026,"h":9969.6469943711,"l":9904.1198714346,"c":9907.6679555536,"v":350937.4378112106,"t":1728273600}
+{"o":9907.6679555536,"h":9941.9499106578,"l":9852.5346029625,"c":9857.7441629917,"v":351732.2192520947,"t":1728277200}
+{"o":9857.7441629917,"h":9905.3539495473,"l":9848.6296719214,"c":9905.3539495473,"v":363373.4665504733,"t":1728280800}
+{"o":9905.3539495473,"h":9905.3539495473,"l":9797.2618115024,"c":9806.7997240117,"v":487052.2892122161,"t":1728284400}
+{"o":9806.7997240117,"h":9883.2538588053,"l":9799.6881380037,"c":9831.4845076404,"v":425854.2072554424,"t":1728288000}
+{"o":9831.4845076404,"h":9848.3888203913,"l":9718.5592389524,"c":9762.6607947724,"v":443106.3606669757,"t":1728291600}
+{"o":9762.6607947724,"h":9762.6607947724,"l":9676.8724553836,"c":9713.1423573398,"v":383018.7337353702,"t":1728295200}
+{"o":9713.1423573398,"h":9762.7565077877,"l":9642.6888337685,"c":9759.6474574396,"v":405773.9351883141,"t":1728298800}
+{"o":9759.6474574396,"h":9763.4223909294,"l":9687.4818512265,"c":9702.9378880443,"v":498334.4029959007,"t":1728302400}
+{"o":9702.9378880443,"h":9799.8319193535,"l":9693.1017753727,"c":9794.5683076391,"v":564252.2182743171,"t":1728306000}
+{"o":9794.5683076391,"h":10645.4807500088,"l":9786.9366127799,"c":10520.3707264344,"v":933578.0110301331,"t":1728309600}
+{"o":10520.3707264344,"h":10523.1072099386,"l":10370.0139274809,"c":10394.2005952931,"v":725753.8278050288,"t":1728313200}
+{"o":10394.2005952931,"h":10444.961922746,"l":10329.6808120462,"c":10427.7404193766,"v":698738.010775558,"t":1728316800}
+{"o":10427.7404193766,"h":10438.482634281,"l":10369.3742963091,"c":10421.6302617765,"v":534715.2621950485,"t":1728320400}
+{"o":10421.6302617765,"h":10602.2413964137,"l":10173.7884402334,"c":10356.5399467136,"v":790256.4096524067,"t":1728324000}
+{"o":10356.5399467136,"h":10474.4533543737,"l":10350.812335529,"c":10455.3286349144,"v":581330.3253611351,"t":1728327600}
+{"o":10455.3286349144,"h":10469.4585130569,"l":10346.9428916428,"c":10356.1394295388,"v":609022.2426665071,"t":1728331200}
+{"o":10356.1394295388,"h":10451.6643261722,"l":10296.0431228045,"c":10437.7231717154,"v":392019.308817406,"t":1728334800}
+{"o":10437.7231717154,"h":10442.8240519324,"l":10256.8636009256,"c":10272.4301628009,"v":458001.3785611988,"t":1728338400}
+{"o":10272.4301628009,"h":10352.7566541303,"l":10199.9027570089,"c":10234.8926226568,"v":686950.6048637916,"t":1728342000}
+{"o":10234.8926226568,"h":10312.7036777521,"l":10202.0507676017,"c":10291.2230515667,"v":612701.5652469171,"t":1728345600}
+{"o":10291.2230515667,"h":10338.8765803558,"l":10228.255098662,"c":10314.6739283257,"v":455183.0212988291,"t":1728349200}
+{"o":10314.6739283257,"h":10348.5718737854,"l":10240.8489035602,"c":10334.1728745606,"v":457975.0747098433,"t":1728352800}
+{"o":10334.1728745606,"h":10712.4273742778,"l":10142.0510244056,"c":10662.3965834409,"v":387543.0304394737,"t":1728356400}
+{"o":10662.3965834409,"h":10690.7920855599,"l":10587.7124907354,"c":10629.1878892027,"v":417835.0670479593,"t":1728360000}
+{"o":10629.1878892027,"h":10639.5925206603,"l":10527.9956057989,"c":10591.3970356377,"v":447877.0369302242,"t":1728363600}
+{"o":10591.3970356377,"h":10636.8492186003,"l":10480.3887762159,"c":10613.4435437742,"v":440926.422446419,"t":1728367200}
+{"o":10613.4435437742,"h":10614.4164099463,"l":10455.5397996752,"c":10542.394059279,"v":459765.7562780982,"t":1728370800}
+{"o":10542.394059279,"h":10592.1235065981,"l":10511.9975543847,"c":10577.307582087,"v":395418.6979588114,"t":1728374400}
+{"o":10577.307582087,"h":10609.1580663863,"l":10528.2464039819,"c":10588.1213171462,"v":369487.5538445776,"t":1728378000}
+{"o":10588.1213171462,"h":10634.443517441,"l":10558.3409435734,"c":10616.4818720311,"v":347166.4909395938,"t":1728381600}
+{"o":10616.4818720311,"h":10661.2347595904,"l":10602.3776401959,"c":10647.1897957176,"v":331266.7931630809,"t":1728385200}
+{"o":10647.1897957176,"h":10652.4230023478,"l":10553.2365689601,"c":10559.0174082247,"v":376617.4294976499,"t":1728388800}
+{"o":10559.0174082247,"h":10687.2310035408,"l":10510.1791217416,"c":10679.4056616351,"v":499082.7649497003,"t":1728392400}
+{"o":10679.4056616351,"h":10722.8457044546,"l":10491.8220854004,"c":10613.2833707955,"v":700026.6010747299,"t":1728396000}
+{"o":10613.2833707955,"h":11085.539563763,"l":10399.4334698679,"c":10968.6018126396,"v":704771.2972929042,"t":1728399600}
+{"o":10968.6018126396,"h":11050.4897907366,"l":10886.2901891877,"c":11038.7211596751,"v":611638.2266285605,"t":1728403200}
+{"o":11038.7211596751,"h":11054.8321749457,"l":10922.8723161966,"c":11007.0520030144,"v":531321.0074215044,"t":1728406800}
+{"o":11007.0520030144,"h":11392.5292647508,"l":10904.494216969,"c":11315.9473271626,"v":510431.3175150065,"t":1728410400}
+{"o":11315.9473271626,"h":11406.8920416479,"l":11260.73650582,"c":11376.3708120938,"v":568872.3687048905,"t":1728414000}
+{"o":11376.3708120938,"h":11436.741166446,"l":11349.6661567398,"c":11436.741166446,"v":491440.764896505,"t":1728417600}
+{"o":11436.741166446,"h":11455.9927756536,"l":11399.5414551734,"c":11417.0593799075,"v":522855.3023338178,"t":1728421200}
+{"o":11417.0593799075,"h":11421.314413711,"l":11335.6091537241,"c":11344.5389175718,"v":533062.014183642,"t":1728424800}
+{"o":11344.5389175718,"h":11372.7896037581,"l":11295.6262294931,"c":11366.7831854456,"v":362731.1070848905,"t":1728428400}
+{"o":11366.7831854456,"h":11513.5313461324,"l":11330.2838036533,"c":11455.9793002101,"v":533008.658125653,"t":1728432000}
+{"o":11455.9793002101,"h":11546.2614165755,"l":11435.3330590027,"c":11496.9189003714,"v":823904.9235844576,"t":1728435600}
+{"o":11496.9189003714,"h":11507.7790761356,"l":11426.8156834682,"c":11435.5074177528,"v":489387.0295763336,"t":1728439200}
+{"o":11435.5074177528,"h":11484.4548728861,"l":11397.8241913976,"c":11432.2597095757,"v":444367.4601270892,"t":1728442800}
+{"o":11432.2597095757,"h":11443.7580309008,"l":11369.4900370513,"c":11385.9019505366,"v":358821.1054710145,"t":1728446400}
+{"o":11385.9019505366,"h":11462.9603047213,"l":11358.38759384,"c":11447.9864538492,"v":400901.4408317768,"t":1728450000}
+{"o":11447.9864538492,"h":11457.8137482402,"l":11382.361186874,"c":11401.831026514,"v":540976.8397450567,"t":1728453600}
+{"o":11401.831026514,"h":11401.9470244176,"l":11332.1184860298,"c":11366.7807801065,"v":402501.3307802337,"t":1728457200}
+{"o":11366.7807801065,"h":11394.8906403887,"l":11314.4080332228,"c":11349.3968572312,"v":374029.33175879,"t":1728460800}
+{"o":11349.3968572312,"h":24109.7932014468,"l":11328.9319302864,"c":20838.9692413241,"v":411216.9715147021,"t":1728464400}
+{"o":20838.9692413241,"h":20869.0063431477,"l":14207.6147449018,"c":14482.8027869789,"v":403398.2296496001,"t":1728468000}
+{"o":14482.8027869789,"h":14901.0422286977,"l":14341.4540010659,"c":14407.8160131068,"v":380815.7484647161,"t":1728471600}
+{"o":14407.8160131068,"h":14420.7778843299,"l":14200.3640641121,"c":14269.2791320871,"v":550809.7744300922,"t":1728475200}
+{"o":14269.2791320871,"h":14304.8679661382,"l":14110.8835687409,"c":14197.151710484,"v":690548.3557538957,"t":1728478800}
+{"o":14197.151710484,"h":14294.4953724997,"l":14155.589649342,"c":14217.8985751959,"v":621350.1329963342,"t":1728482400}
+{"o":14217.8985751959,"h":14401.7221008387,"l":13630.8513378187,"c":13781.3734768875,"v":587115.9579926268,"t":1728486000}
+{"o":13781.3734768875,"h":13785.9023881441,"l":13553.2976590823,"c":13582.4058127002,"v":703987.3740749838,"t":1728489600}
+{"o":13582.4058127002,"h":15900.4020297337,"l":13537.4131621284,"c":15866.9370894545,"v":653357.9968685987,"t":1728493200}
+{"o":15866.9370894545,"h":15896.1475498716,"l":14167.5479511917,"c":14239.1400920537,"v":709356.4904977606,"t":1728496800}
+{"o":14239.1400920537,"h":14295.860616906,"l":14133.8884432793,"c":14286.1752066211,"v":710790.7356202406,"t":1728500400}
+{"o":14286.1752066211,"h":14286.69950234,"l":14048.5172761309,"c":14061.5038247323,"v":814421.3609022137,"t":1728504000}
+{"o":14061.5038247323,"h":14190.8259283782,"l":14043.7751394286,"c":14163.1049629001,"v":514947.8843290118,"t":1728507600}
+{"o":14163.1049629001,"h":14173.4259668788,"l":14097.5119034352,"c":14098.3225694839,"v":573333.5575930576,"t":1728511200}
+{"o":14098.3225694839,"h":14151.6098118203,"l":14089.6245576464,"c":14115.8301117947,"v":301455.0274929726,"t":1728514800}
+{"o":14115.8301117947,"h":14115.8301117947,"l":13941.2820534542,"c":14025.0128876116,"v":469195.9113525522,"t":1728518400}
+{"o":14025.0128876116,"h":14165.3564824803,"l":14021.166820953,"c":14117.6246137918,"v":450995.0156814852,"t":1728522000}
+{"o":14117.6246137918,"h":14174.5482672684,"l":14104.1456606671,"c":14152.5496532691,"v":410558.9545106399,"t":1728525600}
+{"o":14152.5496532691,"h":14219.6457920387,"l":14125.659240994,"c":14165.5065778155,"v":322784.1813147033,"t":1728529200}
+{"o":14165.5065778155,"h":14211.7084248961,"l":14144.9214507373,"c":14165.2532644519,"v":322233.9336916361,"t":1728532800}
+{"o":14165.2532644519,"h":14262.6717276155,"l":14126.3551046211,"c":14237.2984735371,"v":402176.353475499,"t":1728536400}
+{"o":14237.2984735371,"h":14250.771302267,"l":14192.2918696611,"c":14227.0449978807,"v":348161.6365843627,"t":1728540000}
+{"o":14227.0449978807,"h":14230.1496433861,"l":14147.7239106264,"c":14147.7239106264,"v":375880.6505421688,"t":1728543600}
+{"o":14147.7239106264,"h":14194.067440984,"l":14033.5280668876,"c":14040.1363656799,"v":402017.3035891231,"t":1728547200}
+{"o":14040.1363656799,"h":14060.5672920253,"l":13889.7255467508,"c":14020.7055128796,"v":415671.1288500546,"t":1728550800}
+{"o":14020.7055128796,"h":14193.7884643297,"l":14009.9947965765,"c":14175.3896641781,"v":373756.6582153764,"t":1728554400}
+{"o":14175.3896641781,"h":14274.9036154916,"l":14000.9318718506,"c":14116.1281626147,"v":383024.3665471054,"t":1728558000}
+{"o":14116.1281626147,"h":14150.1793829788,"l":13895.8969831139,"c":13977.5010866401,"v":653011.5883226859,"t":1728561600}
+{"o":13977.5010866401,"h":14096.0584887195,"l":13803.4883818643,"c":13885.9301271265,"v":604740.423343253,"t":1728565200}
+{"o":13885.9301271265,"h":13942.1580190678,"l":13695.0546497877,"c":13821.5069286149,"v":642807.9021165643,"t":1728568800}
+{"o":13821.5069286149,"h":13945.7497146947,"l":13770.1064839209,"c":13945.0700931884,"v":532674.5809783771,"t":1728572400}
+{"o":13945.0700931884,"h":13986.2719885286,"l":13849.2993133171,"c":13878.6867156712,"v":546055.6440730627,"t":1728576000}
+{"o":13878.6867156712,"h":13924.580565691,"l":13718.1438175429,"c":13740.2197501587,"v":633706.4845527589,"t":1728579600}
+{"o":13740.2197501587,"h":13807.8048010731,"l":13604.599932518,"c":13783.5592841129,"v":812992.104585954,"t":1728583200}
+{"o":13783.5592841129,"h":13880.8146417732,"l":13750.4824549537,"c":13872.7154196763,"v":570123.4136098418,"t":1728586800}
+{"o":13872.7154196763,"h":13944.6340563006,"l":13775.8904189887,"c":13819.9236016449,"v":520530.8857401543,"t":1728590400}
+{"o":13819.9236016449,"h":13933.0380623361,"l":13788.8594707627,"c":13926.7714896788,"v":438476.8776754241,"t":1728594000}
+{"o":13926.7714896788,"h":14018.6012236632,"l":13840.6217659021,"c":13951.3895369513,"v":478769.6330291968,"t":1728597600}
+{"o":13951.3895369513,"h":14006.9058691137,"l":13950.250572019,"c":14000.1787377007,"v":420499.891098097,"t":1728601200}
+{"o":14000.1787377007,"h":14074.3826031724,"l":13978.6332381657,"c":14033.4557392305,"v":554894.4171121905,"t":1728604800}
+{"o":14033.4557392305,"h":14140.6791808669,"l":13955.8529842317,"c":14109.2002261515,"v":516972.2633535332,"t":1728608400}
+{"o":14109.2002261515,"h":14193.9604104773,"l":14061.1220866803,"c":14178.4076047855,"v":381756.5615751912,"t":1728612000}
+{"o":14178.4076047855,"h":14244.7203299781,"l":14175.0521159468,"c":14175.0521159468,"v":404852.9701749536,"t":1728615600}
+{"o":14175.0521159468,"h":14207.3590235524,"l":14147.6734190199,"c":14203.1376129906,"v":341717.8989473396,"t":1728619200}
+{"o":14203.1376129906,"h":14233.4572499831,"l":14176.1608630274,"c":14186.5455126095,"v":322152.215929354,"t":1728622800}
+{"o":14186.5455126095,"h":14285.3121696511,"l":14184.9823066351,"c":14249.4975275873,"v":405731.7337225279,"t":1728626400}
+{"o":14249.4975275873,"h":14301.9823135146,"l":14201.3217991527,"c":14210.2913293334,"v":369246.8619573101,"t":1728630000}
+{"o":14210.2913293334,"h":14260.8881818579,"l":14188.5040090219,"c":14235.8483089251,"v":349140.5833263794,"t":1728633600}
+{"o":14235.8483089251,"h":14350.4782796969,"l":14234.5757687215,"c":14335.9544303979,"v":426687.8647687417,"t":1728637200}
+{"o":14335.9544303979,"h":14408.8476710624,"l":14288.5942701913,"c":14312.8277186903,"v":433368.8150041708,"t":1728640800}
+{"o":14312.8277186903,"h":14355.0412951622,"l":14275.9662462938,"c":14319.3369696488,"v":371781.6735897921,"t":1728644400}
+{"o":14319.3369696488,"h":14438.9874827664,"l":14302.234339279,"c":14425.6757620268,"v":516464.7503954281,"t":1728648000}
+{"o":14425.6757620268,"h":14514.559587037,"l":14355.0241349732,"c":14485.4466322491,"v":585578.1108046444,"t":1728651600}
+{"o":14485.4466322491,"h":14563.6931846328,"l":14475.2163759614,"c":14514.5848858752,"v":692847.6128216072,"t":1728655200}
+{"o":14514.5848858752,"h":14680.6842088626,"l":14493.6059026724,"c":14570.8481214173,"v":823039.9933198952,"t":1728658800}
+{"o":14570.8481214173,"h":14620.8917592033,"l":14520.7825393485,"c":14612.5696970222,"v":714655.5813088097,"t":1728662400}
+{"o":14612.5696970222,"h":14753.4907131896,"l":14459.8878611887,"c":14736.5134670076,"v":768943.6549930095,"t":1728666000}
+{"o":14736.5134670076,"h":14755.3607247873,"l":14647.2651345944,"c":14718.6523692353,"v":672377.1392719432,"t":1728669600}
+{"o":14718.6523692353,"h":14790.6424382946,"l":14655.6357866829,"c":14682.3852946517,"v":618899.0604046173,"t":1728673200}
+{"o":14682.3852946517,"h":14750.5389217711,"l":14650.9042911538,"c":14738.7699385,"v":501458.0546953615,"t":1728676800}
+{"o":14738.7699385,"h":14777.9183749431,"l":12028.7065056189,"c":12036.1299642733,"v":495483.0671837085,"t":1728680400}
+{"o":12036.1299642733,"h":12053.853593696,"l":10598.581554838,"c":10640.0490689339,"v":515827.4853466101,"t":1728684000}
+{"o":10640.0490689339,"h":10646.9524301765,"l":10282.329385466,"c":10306.5727665786,"v":482259.2386301477,"t":1728687600}
+{"o":10306.5727665786,"h":10383.894118843,"l":10303.0893858269,"c":10359.8347147786,"v":567455.6190024869,"t":1728691200}
+{"o":10359.8347147786,"h":10396.0069505215,"l":9596.8144039988,"c":9605.3199181462,"v":464123.1396122142,"t":1728694800}
+{"o":9605.3199181462,"h":9610.762259899,"l":9536.3724918929,"c":9551.7450238689,"v":402473.0516512105,"t":1728698400}
+{"o":9551.7450238689,"h":10236.2373953714,"l":9528.1923090427,"c":10227.2628865447,"v":406096.1121354419,"t":1728702000}
+{"o":10227.2628865447,"h":10282.9446224872,"l":10224.5190378695,"c":10245.1664365319,"v":400434.4555434526,"t":1728705600}
+{"o":10245.1664365319,"h":10282.6026970341,"l":10238.6113695742,"c":10276.6936509401,"v":365356.5782100867,"t":1728709200}
+{"o":10276.6936509401,"h":10286.3132063551,"l":10256.9287729805,"c":10267.2146380884,"v":388522.0196023435,"t":1728712800}
+{"o":10267.2146380884,"h":10281.9627217875,"l":10239.5353223916,"c":10260.6091285579,"v":441417.3485841934,"t":1728716400}
+{"o":10260.6091285579,"h":10279.5804812934,"l":10249.5680543254,"c":10264.8947820761,"v":383654.8063690991,"t":1728720000}
+{"o":10264.8947820761,"h":10276.5235615648,"l":10247.6155026815,"c":10276.5235615648,"v":357608.3529601317,"t":1728723600}
+{"o":10276.5235615648,"h":10347.2501294103,"l":10260.7178249959,"c":10340.1777841146,"v":465130.7481638051,"t":1728727200}
+{"o":10340.1777841146,"h":10398.450967649,"l":10298.1852719112,"c":10307.4767858361,"v":457713.5046375715,"t":1728730800}
+{"o":10307.4767858361,"h":10375.045841395,"l":10276.383436298,"c":10358.1011185263,"v":732956.7544001653,"t":1728734400}
+{"o":10358.1011185263,"h":10413.966591789,"l":10307.270649643,"c":10360.2300962185,"v":576381.8350879011,"t":1728738000}
+{"o":10360.2300962185,"h":10416.7881155265,"l":10337.3872942593,"c":10390.0711463885,"v":568475.5340605977,"t":1728741600}
+{"o":10390.0711463885,"h":10411.449084158,"l":8923.6029694672,"c":8948.2305890561,"v":615345.4983992127,"t":1728745200}
+{"o":8948.2305890561,"h":9015.1837220933,"l":8613.8679494573,"c":8842.7265431825,"v":710025.279134886,"t":1728748800}
+{"o":8842.7265431825,"h":11585.553389428,"l":8811.867696836,"c":11517.8150861577,"v":614886.2056459123,"t":1728752400}
+{"o":11517.8150861577,"h":12456.5034419428,"l":11452.4053012624,"c":12308.447854135,"v":513501.6120600643,"t":1728756000}
+{"o":12308.447854135,"h":12363.7625230148,"l":12289.2816228977,"c":12337.1004674165,"v":427752.7367457224,"t":1728759600}
+{"o":12337.1004674165,"h":12350.0024221878,"l":11404.6612987012,"c":11416.2101836167,"v":408243.6530726317,"t":1728763200}
+{"o":11416.2101836167,"h":11502.4714116147,"l":10424.5060548931,"c":10441.9473921368,"v":479267.7221095936,"t":1728766800}
+{"o":10441.9473921368,"h":10476.4429523492,"l":10419.7348037861,"c":10464.7944394057,"v":455304.3287721401,"t":1728770400}
+{"o":10464.7944394057,"h":10472.0429670868,"l":10411.4922967469,"c":10418.2776912551,"v":488651.3970233327,"t":1728774000}
+{"o":10418.2776912551,"h":10468.3404687107,"l":9916.5804345226,"c":9936.0286658168,"v":463843.9379105473,"t":1728777600}
+{"o":9936.0286658168,"h":9940.1591809418,"l":9848.0624797928,"c":9888.913893762,"v":451929.0376409913,"t":1728781200}
+{"o":9888.913893762,"h":9900.7698704933,"l":9873.4124278949,"c":9899.5335585958,"v":410260.5111812703,"t":1728784800}
+{"o":9899.5335585958,"h":9901.2983154348,"l":9725.7564118758,"c":9843.5338030903,"v":439117.2100045901,"t":1728788400}
+{"o":9843.5338030903,"h":9896.2322834976,"l":9838.9660444501,"c":9887.728908371,"v":445552.5664684044,"t":1728792000}
+{"o":9887.728908371,"h":11665.0503893903,"l":9879.2781821833,"c":11646.8464230356,"v":539623.2978006466,"t":1728795600}
+{"o":11646.8464230356,"h":11685.3940538222,"l":11628.6539273029,"c":11641.8490723217,"v":423468.7863811793,"t":1728799200}
+{"o":11641.8490723217,"h":11671.1095613787,"l":11599.7670474211,"c":11641.6434496659,"v":466727.6377626444,"t":1728802800}
+{"o":11641.6434496659,"h":11698.1741298646,"l":11635.1586652125,"c":11665.1676105615,"v":477656.6634650327,"t":1728806400}
+{"o":11665.1676105615,"h":11791.7617408644,"l":11660.0579506605,"c":11744.8245813432,"v":480760.5142452708,"t":1728810000}
+{"o":11744.8245813432,"h":11801.1877985052,"l":11705.1299889406,"c":11705.2657368054,"v":480356.1661691514,"t":1728813600}
+{"o":11705.2657368054,"h":11739.0921506634,"l":11646.1029973381,"c":11656.5361307171,"v":536414.3362895154,"t":1728817200}
+{"o":11656.5361307171,"h":11742.6915339008,"l":11648.3919492936,"c":11719.5405966742,"v":572422.3047009967,"t":1728820800}
+{"o":11719.5405966742,"h":11776.3682063955,"l":11707.1953064599,"c":11707.9412814283,"v":527897.2422463663,"t":1728824400}
+{"o":11707.9412814283,"h":11715.8238036905,"l":11517.728002453,"c":11565.2762376646,"v":595546.5927468495,"t":1728828000}
+{"o":11565.2762376646,"h":11613.8954430273,"l":11444.6706964031,"c":11559.8571327098,"v":692449.556829468,"t":1728831600}
+{"o":11559.8571327098,"h":11626.1441845066,"l":11497.5858150331,"c":11609.8944285041,"v":603969.4239858335,"t":1728835200}
+{"o":11609.8944285041,"h":11701.6933273797,"l":11234.6004765357,"c":11303.8585964581,"v":578336.5918796702,"t":1728838800}
+{"o":11303.8585964581,"h":11333.4359249221,"l":10964.9388043335,"c":11017.8368266608,"v":584306.8922921509,"t":1728842400}
+{"o":11017.8368266608,"h":11160.12912494,"l":10987.3540223662,"c":11069.783119709,"v":1240421.6724613004,"t":1728846000}
+{"o":11069.783119709,"h":11098.4603224706,"l":10438.6257717665,"c":10666.062786711,"v":798645.9727073513,"t":1728849600}
+{"o":10666.062786711,"h":10785.4587677003,"l":10206.3936606718,"c":10336.0052160642,"v":588023.9806653779,"t":1728853200}
+{"o":10336.0052160642,"h":10758.8170932353,"l":10299.4585379771,"c":10682.7763317686,"v":621489.8146039948,"t":1728856800}
+{"o":10682.7763317686,"h":10686.1242213735,"l":10588.9108254429,"c":10678.4847260233,"v":509400.0065393914,"t":1728860400}
+{"o":10678.4847260233,"h":10695.7942244356,"l":10611.6530716656,"c":10638.1824869241,"v":532911.6976478276,"t":1728864000}
+{"o":10638.1824869241,"h":10759.9327644043,"l":10637.9093941609,"c":10720.8584868491,"v":675682.9315143636,"t":1728867600}
+{"o":10720.8584868491,"h":10796.4136323309,"l":10671.5094789537,"c":10766.9767143141,"v":590979.0204677606,"t":1728871200}
+{"o":10766.9767143141,"h":11094.5113630192,"l":10763.0050449614,"c":11060.0269440602,"v":846815.0939231472,"t":1728874800}
+{"o":11060.0269440602,"h":11158.4899375654,"l":10952.3321139847,"c":11039.6127515597,"v":863731.2100576884,"t":1728878400}
+{"o":11039.6127515597,"h":11063.3572795063,"l":10941.1425350952,"c":10983.4450517444,"v":545221.6724564621,"t":1728882000}
+{"o":10983.4450517444,"h":11106.859267221,"l":10949.7308545842,"c":11024.4550386066,"v":561877.8859761879,"t":1728885600}
+{"o":11024.4550386066,"h":11102.3494342262,"l":10995.1366625196,"c":11095.7173722713,"v":643185.7049481443,"t":1728889200}
+{"o":11095.7173722713,"h":11120.540226936,"l":11027.9114946152,"c":11056.4784147268,"v":614424.4603360329,"t":1728892800}
+{"o":11056.4784147268,"h":11142.2878446435,"l":11026.0039128859,"c":11094.2935662221,"v":638830.548267976,"t":1728896400}
+{"o":11094.2935662221,"h":11165.6469241326,"l":11072.8938114454,"c":11105.5001508974,"v":606588.9528804821,"t":1728900000}
+{"o":11105.5001508974,"h":11158.7115596694,"l":11071.4718829152,"c":11102.8449249294,"v":534086.0939311151,"t":1728903600}
+{"o":11102.8449249294,"h":11194.089571352,"l":10993.637511291,"c":11109.8420392129,"v":546637.4741708017,"t":1728907200}
+{"o":11109.8420392129,"h":11528.9155501196,"l":11068.9664056475,"c":11493.0850825803,"v":702867.1099203259,"t":1728910800}
+{"o":11493.0850825803,"h":11664.7426715392,"l":11486.8467821288,"c":11591.8200052014,"v":1152188.106154629,"t":1728914400}
+{"o":11591.8200052014,"h":12467.4671940593,"l":11589.4531172062,"c":12360.4465615674,"v":1257851.4861644325,"t":1728918000}
+{"o":12360.4465615674,"h":12377.3034957535,"l":12198.7276543256,"c":12231.9946226384,"v":961970.4367327673,"t":1728921600}
+{"o":12231.9946226384,"h":12606.8068567519,"l":12220.3978117844,"c":12569.4903054437,"v":811383.0594988172,"t":1728925200}
+{"o":12569.4903054437,"h":12626.108909608,"l":12546.4591675162,"c":12590.9417464784,"v":807110.0543999337,"t":1728928800}
+{"o":12590.9417464784,"h":12640.5079913757,"l":12546.4023151036,"c":12574.2828537351,"v":792297.6331327326,"t":1728932400}
+{"o":12574.2828537351,"h":12647.5292116889,"l":12283.7127785775,"c":12342.8505255186,"v":671073.3896020616,"t":1728936000}
+{"o":12342.8505255186,"h":12390.4784426504,"l":12285.7449235232,"c":12314.225627652,"v":634970.1338979645,"t":1728939600}
+{"o":12314.225627652,"h":12495.8764701228,"l":12307.2575559429,"c":12493.8977061841,"v":725231.8010518698,"t":1728943200}
+{"o":12493.8977061841,"h":12494.4225892508,"l":12403.5749223744,"c":12454.359763731,"v":618397.8410577497,"t":1728946800}
+{"o":12454.359763731,"h":12516.4573940152,"l":11884.3993085936,"c":11935.2868506546,"v":811841.1617498092,"t":1728950400}
+{"o":11935.2868506546,"h":11989.1589955043,"l":11879.0990110471,"c":11916.6146708634,"v":658876.8680238886,"t":1728954000}
+{"o":11916.6146708634,"h":11979.4331365097,"l":11886.911913467,"c":11932.5286112443,"v":573171.0856645474,"t":1728957600}
+{"o":11932.5286112443,"h":11940.1003138346,"l":11759.2077479036,"c":11778.3207405524,"v":637266.797988468,"t":1728961200}
+{"o":11778.3207405524,"h":11846.6550787907,"l":11745.7082761279,"c":11822.6580161962,"v":543463.9036077765,"t":1728964800}
+{"o":11822.6580161962,"h":11827.7610925454,"l":11647.4722841379,"c":11669.7444650236,"v":583372.5258630454,"t":1728968400}
+{"o":11669.7444650236,"h":11810.1310040179,"l":11623.0918997347,"c":11797.1227310154,"v":503553.162055425,"t":1728972000}
+{"o":11797.1227310154,"h":11842.5486759451,"l":11790.1939137533,"c":11815.8459219207,"v":468209.1541396227,"t":1728975600}
+{"o":11815.8459219207,"h":12695.3995801132,"l":11791.2734757045,"c":12641.5351390123,"v":452181.3097518315,"t":1728979200}
+{"o":12641.5351390123,"h":12647.3016712165,"l":12373.2315573996,"c":12600.5976819742,"v":438302.7244100706,"t":1728982800}
+{"o":12600.5976819742,"h":12671.2039224044,"l":12575.7086507777,"c":12645.6443149555,"v":408359.9011349511,"t":1728986400}
+{"o":12645.6443149555,"h":12650.9157767465,"l":12390.2629021505,"c":12446.254108283,"v":780059.7771272919,"t":1728990000}
+{"o":12446.254108283,"h":12569.2179665077,"l":12411.4313223793,"c":12533.8788768884,"v":699955.8877059245,"t":1728993600}
+{"o":12533.8788768884,"h":12976.0078887264,"l":12490.7807534333,"c":12942.746476742,"v":1031938.0110655903,"t":1728997200}
+{"o":12942.746476742,"h":13022.9052380254,"l":12370.1888725754,"c":12443.739775405,"v":1885177.1027894898,"t":1729000800}
+{"o":12443.739775405,"h":12639.0756092038,"l":12259.4388373581,"c":12519.7275282086,"v":1442937.6859767104,"t":1729004400}
+{"o":12519.7275282086,"h":12761.1532332542,"l":12498.0267351323,"c":12650.4229551485,"v":1051581.3587392394,"t":1729008000}
+{"o":12650.4229551485,"h":12787.5287163752,"l":12493.0686588632,"c":12719.8250498024,"v":926672.1583801642,"t":1729011600}
+{"o":12719.8250498024,"h":12940.7903612144,"l":12663.7947217826,"c":12829.3748521641,"v":740486.3217436428,"t":1729015200}
+{"o":12829.3748521641,"h":12938.2765441728,"l":12724.8380483028,"c":12886.8590424629,"v":770736.3230912812,"t":1729018800}
+{"o":12886.8590424629,"h":12902.3793947909,"l":12656.1564438135,"c":12698.8562179213,"v":914224.5866926251,"t":1729022400}
+{"o":12698.8562179213,"h":12897.1779755646,"l":12642.5720952096,"c":12897.1779755646,"v":718822.3855441117,"t":1729026000}
+{"o":12897.1779755646,"h":12955.4226990606,"l":11839.2027369423,"c":11848.3824382743,"v":548516.5108388254,"t":1729029600}
+{"o":11848.3824382743,"h":12003.7507761709,"l":11731.1025557582,"c":11978.2301461336,"v":664873.2108951147,"t":1729033200}
+{"o":11978.2301461336,"h":12001.7445372304,"l":11876.8414696558,"c":11909.4614374941,"v":684629.7523592839,"t":1729036800}
+{"o":11909.4614374941,"h":12018.308701437,"l":11845.6520903441,"c":11984.6316764346,"v":903032.6887298567,"t":1729040400}
+{"o":11984.6316764346,"h":12084.9037536438,"l":11953.0578434711,"c":11961.6794624851,"v":802252.9435764701,"t":1729044000}
+{"o":11961.6794624851,"h":12705.6658697773,"l":11903.5164901325,"c":12669.9499809515,"v":647916.4133416795,"t":1729047600}
+{"o":12669.9499809515,"h":13121.881637168,"l":12578.9298491447,"c":13058.0341439284,"v":672510.7202302971,"t":1729051200}
+{"o":13058.0341439284,"h":13112.1582195974,"l":13034.2960912019,"c":13080.318382589,"v":549643.9800090755,"t":1729054800}
+{"o":13080.318382589,"h":13404.4497599217,"l":13001.7492700113,"c":13325.5671282642,"v":632105.5209238711,"t":1729058400}
+{"o":13325.5671282642,"h":14075.6836312165,"l":13237.3085402617,"c":14033.6613701849,"v":679869.3877953214,"t":1729062000}
+{"o":14033.6613701849,"h":14588.1375962822,"l":14014.5131001525,"c":14238.5522678944,"v":750995.300173262,"t":1729065600}
+{"o":14238.5522678944,"h":14323.382113507,"l":14230.4845919848,"c":14310.2682445816,"v":459745.1012026697,"t":1729069200}
+{"o":14310.2682445816,"h":14410.7352034722,"l":14283.5064998276,"c":14363.6576092395,"v":614677.3094848017,"t":1729072800}
+{"o":14363.6576092395,"h":14597.1472951386,"l":14313.6161350931,"c":14371.552566682,"v":1550277.1261809033,"t":1729076400}
+{"o":14371.552566682,"h":14421.1977224908,"l":14235.083566079,"c":14329.4000535094,"v":1287672.6359390633,"t":1729080000}
+{"o":14329.4000535094,"h":14370.1041672493,"l":14181.7917675727,"c":14226.1783987077,"v":845613.1506890221,"t":1729083600}
+{"o":14226.1783987077,"h":14459.7547246393,"l":14205.4725278688,"c":14302.6612269521,"v":954693.1304834697,"t":1729087200}
+{"o":14302.6612269521,"h":14372.9690620021,"l":14200.6018592892,"c":14349.249948476,"v":958820.0518339624,"t":1729090800}
+{"o":14349.249948476,"h":14373.3329511419,"l":14207.3098248753,"c":14313.3362846064,"v":984008.0090887352,"t":1729094400}
+{"o":14313.3362846064,"h":14447.505005727,"l":14260.4905616192,"c":14391.502252105,"v":801502.0704425728,"t":1729098000}
+{"o":14391.502252105,"h":14407.1406037996,"l":14326.1532225438,"c":14332.9391814354,"v":810483.6091574207,"t":1729101600}
+{"o":14332.9391814354,"h":14359.8214307829,"l":13258.7111497398,"c":13288.9746403412,"v":803285.2349778613,"t":1729105200}
+{"o":13288.9746403412,"h":13356.608658057,"l":13253.8671651568,"c":13287.0450145851,"v":803383.7482775153,"t":1729108800}
+{"o":13287.0450145851,"h":13318.8328057728,"l":13220.0391329997,"c":13247.6023501227,"v":685184.156109895,"t":1729112400}
+{"o":13247.6023501227,"h":13345.3003277705,"l":13243.2861194754,"c":13325.8252751662,"v":603877.001070176,"t":1729116000}
+{"o":13325.8252751662,"h":13325.8252751662,"l":13256.8257850901,"c":13271.3276201842,"v":697659.2486058061,"t":1729119600}
+{"o":13271.3276201842,"h":13388.5926056966,"l":13271.3276201842,"c":13329.3388366775,"v":758336.8164853234,"t":1729123200}
+{"o":13329.3388366775,"h":13395.1162943803,"l":13161.9019880554,"c":13383.3468443802,"v":712938.7261768118,"t":1729126800}
+{"o":13383.3468443802,"h":13398.9151467511,"l":13237.6111208117,"c":13238.3751898565,"v":844118.2840813725,"t":1729130400}
+{"o":13238.3751898565,"h":13797.3754949209,"l":13223.687321694,"c":13783.8371050118,"v":749540.4093629377,"t":1729134000}
+{"o":13783.8371050118,"h":13796.9144292119,"l":13644.6377984169,"c":13659.0539617142,"v":623684.8082199146,"t":1729137600}
+{"o":13659.0539617142,"h":13692.8880845017,"l":13579.459947154,"c":13610.6546313207,"v":591094.9657184668,"t":1729141200}
+{"o":13610.6546313207,"h":13734.0216783692,"l":13570.1310499955,"c":13642.5802950892,"v":562181.9392454979,"t":1729144800}
+{"o":13642.5802950892,"h":13677.328014464,"l":13566.2203053695,"c":13672.9476752147,"v":599370.2699824813,"t":1729148400}
+{"o":13672.9476752147,"h":14021.2362383068,"l":13627.8776640421,"c":14017.4510872693,"v":558264.8745206908,"t":1729152000}
+{"o":14017.4510872693,"h":14037.2519249349,"l":13974.9104706469,"c":14001.090663217,"v":508162.6478709131,"t":1729155600}
+{"o":14001.090663217,"h":14024.5364908872,"l":13846.8210990977,"c":13939.3340876199,"v":572953.3265021851,"t":1729159200}
+{"o":13939.3340876199,"h":14253.7364569751,"l":13727.6413131955,"c":14132.5958194472,"v":607458.4556436469,"t":1729162800}
+{"o":14132.5958194472,"h":14249.0277480576,"l":14110.3770080962,"c":14249.0277480576,"v":646533.1171653105,"t":1729166400}
+{"o":14249.0277480576,"h":14317.4875447342,"l":14144.9372887846,"c":14209.1160859785,"v":814937.1918266515,"t":1729170000}
+{"o":14209.1160859785,"h":14229.7812942904,"l":14014.7557808597,"c":14197.6914729584,"v":1017160.176356773,"t":1729173600}
+{"o":14197.6914729584,"h":14300.9389910414,"l":14100.5286920115,"c":14281.1755101451,"v":938168.3163024742,"t":1729177200}
+{"o":14281.1755101451,"h":14283.5856681473,"l":13777.4417320051,"c":13865.4543816418,"v":818251.2952384807,"t":1729180800}
+{"o":13865.4543816418,"h":13945.4249195646,"l":13678.334600848,"c":13760.8883905536,"v":924757.2565756135,"t":1729184400}
+{"o":13760.8883905536,"h":13767.2503782888,"l":13587.1165774933,"c":13673.4546594889,"v":941805.9017732732,"t":1729188000}
+{"o":13673.4546594889,"h":13779.4752737873,"l":13388.8699733266,"c":13481.8226870903,"v":765772.8457484718,"t":1729191600}
+{"o":13481.8226870903,"h":13581.3239450094,"l":13476.2541392891,"c":13504.3710513352,"v":716566.9633283977,"t":1729195200}
+{"o":13504.3710513352,"h":13570.378063192,"l":13504.2299752705,"c":13550.0050749799,"v":621956.5050657204,"t":1729198800}
+{"o":13550.0050749799,"h":13625.8294090101,"l":13550.0050749799,"c":13625.8294090101,"v":561259.8941062391,"t":1729202400}
+{"o":13625.8294090101,"h":13625.8294090101,"l":13557.4042297106,"c":13582.6617384716,"v":495426.5556840419,"t":1729206000}
+{"o":13582.6617384716,"h":13606.4242594259,"l":13509.4696073301,"c":13521.6388999209,"v":597580.8467422948,"t":1729209600}
+{"o":13521.6388999209,"h":13789.2773576563,"l":13505.1157563133,"c":13753.920376235,"v":699719.3382975957,"t":1729213200}
+{"o":13753.920376235,"h":13836.3400802469,"l":13400.9408155632,"c":13504.6642994358,"v":700575.7817384717,"t":1729216800}
+{"o":13504.6642994358,"h":13508.8586456987,"l":13379.0489554403,"c":13391.8444088734,"v":674293.7851894364,"t":1729220400}
+{"o":13391.8444088734,"h":13467.1190976023,"l":13391.6896536214,"c":13440.8302782087,"v":587069.4345467519,"t":1729224000}
+{"o":13440.8302782087,"h":13565.0634657825,"l":13272.2325908754,"c":13347.8189339041,"v":648009.0253060297,"t":1729227600}
+{"o":13347.8189339041,"h":13431.4749508936,"l":13332.316319948,"c":13400.9012270861,"v":672084.4624099213,"t":1729231200}
+{"o":13400.9012270861,"h":13449.180861824,"l":13371.4497002062,"c":13424.4637573382,"v":700310.2910156909,"t":1729234800}
+{"o":13424.4637573382,"h":15942.3638984002,"l":13388.4745236093,"c":14790.492233667,"v":553241.9154926102,"t":1729238400}
+{"o":14790.492233667,"h":15402.8695974571,"l":14744.9256114787,"c":15338.9501179868,"v":600625.9111586345,"t":1729242000}
+{"o":15338.9501179868,"h":15385.535259067,"l":15326.9751128336,"c":15356.4792276016,"v":510979.0802401484,"t":1729245600}
+{"o":15356.4792276016,"h":15532.0410751143,"l":15272.3419426338,"c":15429.0933867666,"v":593787.0997741297,"t":1729249200}
+{"o":15429.0933867666,"h":15518.2521439777,"l":15273.038449491,"c":15301.9392465662,"v":666231.6994287109,"t":1729252800}
+{"o":15301.9392465662,"h":15453.4418770469,"l":15286.1815721074,"c":15441.6852906164,"v":744331.1954685056,"t":1729256400}
+{"o":15441.6852906164,"h":15538.576769809,"l":15365.3977684593,"c":15506.0627979827,"v":987808.5961814965,"t":1729260000}
+{"o":15506.0627979827,"h":15624.9137097388,"l":15426.615796776,"c":15542.8922415374,"v":865415.6978749475,"t":1729263600}
+{"o":15542.8922415374,"h":15672.2635880123,"l":15432.1150336508,"c":15640.5297202516,"v":858120.7066515289,"t":1729267200}
+{"o":15640.5297202516,"h":15692.1871416276,"l":15600.6493990383,"c":15616.4620036918,"v":940714.3518806529,"t":1729270800}
+{"o":15616.4620036918,"h":15733.7035492951,"l":15587.7745412937,"c":15679.272787208,"v":835212.7108310943,"t":1729274400}
+{"o":15679.272787208,"h":15687.1163791925,"l":15516.866794955,"c":15549.1614510162,"v":722512.7514841658,"t":1729278000}
+{"o":15549.1614510162,"h":15562.1210423759,"l":15482.5666341968,"c":15522.238776799,"v":628960.0830808615,"t":1729281600}
+{"o":15522.238776799,"h":15541.9765715561,"l":15444.1181822929,"c":15501.8484764449,"v":604924.068017324,"t":1729285200}
+{"o":15501.8484764449,"h":15505.3181948864,"l":15229.5817536054,"c":15273.8619251752,"v":525355.2660020307,"t":1729288800}
+{"o":15273.8619251752,"h":15357.1701557277,"l":15267.2696497328,"c":15337.2855299882,"v":471365.2430241579,"t":1729292400}
+{"o":15337.2855299882,"h":16555.0274594493,"l":15280.6175614432,"c":16487.4498646907,"v":495062.8381884369,"t":1729296000}
+{"o":16487.4498646907,"h":16543.2964115887,"l":16473.2971702121,"c":16473.2971702121,"v":597928.5492640649,"t":1729299600}
+{"o":16473.2971702121,"h":16545.8274552046,"l":16453.0897197853,"c":16544.7227331279,"v":585197.6639566846,"t":1729303200}
+{"o":16544.7227331279,"h":16649.144954717,"l":16465.2641816696,"c":16467.0399783761,"v":598478.6522792967,"t":1729306800}
+{"o":16467.0399783761,"h":16524.1740877757,"l":16427.6486332269,"c":16428.4270039355,"v":574975.2967982945,"t":1729310400}
+{"o":16428.4270039355,"h":16516.3890833399,"l":16428.2575781082,"c":16509.6437011832,"v":501289.1056131054,"t":1729314000}
+{"o":16509.6437011832,"h":16530.1367012972,"l":16465.7003408991,"c":16473.3404125005,"v":479878.1202903892,"t":1729317600}
+{"o":16473.3404125005,"h":16484.1683129409,"l":16424.3223648465,"c":16471.0946869096,"v":546187.7435586366,"t":1729321200}
+{"o":16471.0946869096,"h":16515.4527071511,"l":16470.8308950342,"c":16492.911122885,"v":681537.7312160106,"t":1729324800}
+{"o":16492.911122885,"h":16512.589827108,"l":16472.1075045215,"c":16506.1382749847,"v":664874.5765386939,"t":1729328400}
+{"o":16506.1382749847,"h":16521.3912457136,"l":16436.9433426716,"c":16459.9050149111,"v":682707.427095423,"t":1729332000}
+{"o":16459.9050149111,"h":16494.9060482522,"l":16377.9119715114,"c":16399.5945514797,"v":919588.2242329096,"t":1729335600}
+{"o":16399.5945514797,"h":16499.4113195345,"l":16390.3063491725,"c":16478.6963265663,"v":857371.841244389,"t":1729339200}
+{"o":16478.6963265663,"h":16514.0787268904,"l":16436.9961472758,"c":16492.4075655925,"v":830034.134895613,"t":1729342800}
+{"o":16492.4075655925,"h":16730.3434610459,"l":16489.5897935752,"c":16726.4060461531,"v":1278636.0380422571,"t":1729346400}
+{"o":16726.4060461531,"h":16786.6495597613,"l":16572.0547244456,"c":16681.4889787443,"v":1252614.3392345083,"t":1729350000}
+{"o":16681.4889787443,"h":16726.3877650116,"l":16197.0904599445,"c":16632.2659354601,"v":1399890.7405128316,"t":1729353600}
+{"o":16632.2659354601,"h":16665.4754636267,"l":16490.878182764,"c":16585.6034193716,"v":844946.5503987679,"t":1729357200}
+{"o":16585.6034193716,"h":16662.2930410917,"l":16532.2368187848,"c":16609.7044279326,"v":1075304.8276231447,"t":1729360800}
+{"o":16609.7044279326,"h":16716.8187546533,"l":16601.3225257345,"c":16658.8515289381,"v":949273.4254242739,"t":1729364400}
+{"o":16658.8515289381,"h":16717.9234105702,"l":16638.9793997425,"c":16709.5605623636,"v":721510.335596004,"t":1729368000}
+{"o":16709.5605623636,"h":16822.3655679268,"l":16702.2257436833,"c":16732.6300279925,"v":721177.3370541617,"t":1729371600}
+{"o":16732.6300279925,"h":16937.9964582873,"l":16720.2135757368,"c":16929.4173359334,"v":694738.7567626061,"t":1729375200}
+{"o":16929.4173359334,"h":17029.5813246343,"l":16823.2478311812,"c":17023.7187290348,"v":750073.050492011,"t":1729378800}
+{"o":17023.7187290348,"h":17110.4997026473,"l":16911.0038315227,"c":16918.3287428506,"v":770591.6066652251,"t":1729382400}
+{"o":16918.3287428506,"h":16983.5596809139,"l":16794.5160645732,"c":16914.0625523359,"v":739833.5067279942,"t":1729386000}
+{"o":16914.0625523359,"h":16978.1056805792,"l":16872.2460003814,"c":16898.4794311639,"v":585615.7632393028,"t":1729389600}
+{"o":16898.4794311639,"h":16952.4274523751,"l":16853.3203941558,"c":16948.1363855612,"v":558970.9250128941,"t":1729393200}
+{"o":16948.1363855612,"h":17047.1518795617,"l":16907.3691405437,"c":16995.7734661842,"v":553073.7537982706,"t":1729396800}
+{"o":16995.7734661842,"h":17120.6041775244,"l":16902.8556556652,"c":16979.9886132129,"v":586084.3918608228,"t":1729400400}
+{"o":16979.9886132129,"h":16986.2359194912,"l":16898.6947958886,"c":16967.009483602,"v":525340.5132502143,"t":1729404000}
+{"o":16967.009483602,"h":17335.8341665325,"l":16909.3899449936,"c":17264.3662799645,"v":500506.3821856235,"t":1729407600}
+{"o":17264.3662799645,"h":17321.2642041141,"l":17219.4992793557,"c":17262.7414401372,"v":583789.618200062,"t":1729411200}
+{"o":17262.7414401372,"h":17334.2474302005,"l":17231.5724363759,"c":17302.898689836,"v":445613.2633214548,"t":1729414800}
+{"o":17302.898689836,"h":17331.059767014,"l":17243.746582268,"c":17262.7318342925,"v":516724.5486199924,"t":1729418400}
+{"o":17262.7318342925,"h":17322.2563244844,"l":17260.2322841806,"c":17308.5747757138,"v":671715.3664532085,"t":1729422000}
+{"o":17308.5747757138,"h":17319.2311741454,"l":15549.4181419994,"c":15810.9655511362,"v":709140.5351583241,"t":1729425600}
+{"o":15810.9655511362,"h":15852.8549647892,"l":15736.4747055936,"c":15788.3823543503,"v":797236.860597362,"t":1729429200}
+{"o":15788.3823543503,"h":16121.8669094732,"l":15786.9929330318,"c":16056.2548426218,"v":1000339.6182865888,"t":1729432800}
+{"o":16056.2548426218,"h":16073.0439592897,"l":15867.147192875,"c":15977.1840926304,"v":799888.197446215,"t":1729436400}
+{"o":15977.1840926304,"h":16008.7837204295,"l":15908.3701322896,"c":15959.7840089304,"v":771367.6734365614,"t":1729440000}
+{"o":15959.7840089304,"h":16299.0741831586,"l":15900.5660457618,"c":16256.5882951344,"v":736654.7883229209,"t":1729443600}
+{"o":16256.5882951344,"h":16360.4630406262,"l":16237.6665906111,"c":16277.0407206369,"v":717804.0694362919,"t":1729447200}
+{"o":16277.0407206369,"h":16330.2224143667,"l":16186.4132486012,"c":16249.3251096366,"v":657561.8601927825,"t":1729450800}
+{"o":16249.3251096366,"h":16559.1361441199,"l":16100.4706721973,"c":16418.8170080002,"v":706149.5132367144,"t":1729454400}
+{"o":16418.8170080002,"h":16538.2776557177,"l":16396.4413489594,"c":16523.9065366976,"v":788344.7600762177,"t":1729458000}
+{"o":16523.9065366976,"h":16901.7384275494,"l":16457.4464942959,"c":16823.8618874104,"v":1073867.1890963006,"t":1729461600}
+{"o":16823.8618874104,"h":16975.60955897,"l":16648.8275874597,"c":16889.6891822399,"v":1010410.589060955,"t":1729465200}
+{"o":16889.6891822399,"h":17192.4380330371,"l":16350.7693363464,"c":17027.4377883802,"v":1146754.8073145594,"t":1729468800}
+{"o":17027.4377883802,"h":17473.4940261255,"l":16947.3304532814,"c":17414.6444704491,"v":986163.0989955154,"t":1729472400}
+{"o":17414.6444704491,"h":17497.0485690161,"l":17202.5157295961,"c":17281.857673269,"v":1046834.5575854527,"t":1729476000}
+{"o":17281.857673269,"h":17414.4749164937,"l":17189.0568926159,"c":17388.5562558662,"v":1438534.5173488522,"t":1729479600}
+{"o":17388.5562558662,"h":17542.2623252707,"l":17163.7868135351,"c":17491.510036125,"v":962467.0475721916,"t":1729483200}
+{"o":17491.510036125,"h":17619.857335479,"l":17347.5840557969,"c":17396.3747295572,"v":891002.324743767,"t":1729486800}
+{"o":17396.3747295572,"h":17553.15424871,"l":17302.5156687574,"c":17345.3219360775,"v":894925.9228447236,"t":1729490400}
+{"o":17345.3219360775,"h":17431.2742484001,"l":17272.966797024,"c":17296.3546684736,"v":813039.07092044,"t":1729494000}
+{"o":17296.3546684736,"h":17402.478385,"l":16844.2690191579,"c":16905.4568029592,"v":1126880.527188964,"t":1729497600}
+{"o":16905.4568029592,"h":16998.2457027338,"l":16433.9027404855,"c":16796.2055602475,"v":965540.7870533649,"t":1729501200}
+{"o":16796.2055602475,"h":16881.8457261042,"l":16682.7383691459,"c":16743.595843656,"v":726913.556510599,"t":1729504800}
+{"o":16743.595843656,"h":16913.3183579273,"l":16467.4407116258,"c":16766.9951614703,"v":705586.6161703295,"t":1729508400}
+{"o":16766.9951614703,"h":16840.3901865134,"l":16668.559870862,"c":16700.5551193836,"v":696523.3976496306,"t":1729512000}
+{"o":16700.5551193836,"h":16748.1636008037,"l":16285.4831530112,"c":16396.122538362,"v":1129020.2834600031,"t":1729515600}
+{"o":16396.122538362,"h":16620.9343828246,"l":15939.4652823319,"c":16559.6039637377,"v":983719.7049665111,"t":1729519200}
+{"o":16559.6039637377,"h":16663.2638231034,"l":16441.3335481791,"c":16663.2638231034,"v":829202.4270222377,"t":1729522800}
+{"o":16663.2638231034,"h":16667.0939114864,"l":16443.3962487534,"c":16597.4236488338,"v":937298.1232372626,"t":1729526400}
+{"o":16597.4236488338,"h":16744.543787615,"l":16580.6443064512,"c":16705.8340829341,"v":1043503.5346612601,"t":1729530000}
+{"o":16705.8340829341,"h":16749.3378056697,"l":16620.299810082,"c":16707.5605646321,"v":982794.1937437351,"t":1729533600}
+{"o":16707.5605646321,"h":16947.3155972613,"l":16705.715331566,"c":16918.3517881573,"v":992974.8315946161,"t":1729537200}
+{"o":16918.3517881573,"h":16920.5718048652,"l":16749.7173476714,"c":16784.6188211455,"v":780167.931460223,"t":1729540800}
+{"o":16784.6188211455,"h":16952.4363763222,"l":16784.2988273229,"c":16889.2832866065,"v":963499.9950953027,"t":1729544400}
+{"o":16889.2832866065,"h":16953.1410257194,"l":16829.6827367448,"c":16924.0046873788,"v":751328.0924705273,"t":1729548000}
+{"o":16924.0046873788,"h":16924.0046873788,"l":16627.8144708716,"c":16758.922084226,"v":756704.9829560759,"t":1729551600}
+{"o":16758.922084226,"h":16789.9155302807,"l":16200.3166654491,"c":16672.3168041515,"v":997995.957334864,"t":1729555200}
+{"o":16672.3168041515,"h":16872.517400273,"l":16531.4992784345,"c":16836.5370481657,"v":815570.331666428,"t":1729558800}
+{"o":16836.5370481657,"h":16922.8165702373,"l":16730.0684648171,"c":16734.1933699609,"v":848169.5021576401,"t":1729562400}
+{"o":16734.1933699609,"h":16790.5222042296,"l":16562.8837266698,"c":16775.1627997091,"v":880126.6241830852,"t":1729566000}
+{"o":16775.1627997091,"h":16980.4136570673,"l":16750.8351606945,"c":16865.4230627812,"v":881430.9109251716,"t":1729569600}
+{"o":16865.4230627812,"h":17143.7049348614,"l":16841.5465331366,"c":16984.7318641144,"v":838680.6441296515,"t":1729573200}
+{"o":16984.7318641144,"h":17146.5234149095,"l":16949.7611018828,"c":17042.8389503849,"v":763400.4484467702,"t":1729576800}
+{"o":17042.8389503849,"h":17071.4449629567,"l":16904.8770224607,"c":16922.8478031642,"v":841407.1243221503,"t":1729580400}
+{"o":16922.8478031642,"h":16933.5370878974,"l":16609.9567306184,"c":16776.2427263742,"v":897627.07475028,"t":1729584000}
+{"o":16776.2427263742,"h":16790.2733806586,"l":16568.5489210252,"c":16705.6301413175,"v":862128.294694597,"t":1729587600}
+{"o":16705.6301413175,"h":16870.5888581118,"l":16623.3041491486,"c":16851.5369701298,"v":721737.9938859025,"t":1729591200}
+{"o":16851.5369701298,"h":17125.7711580003,"l":16837.7488117325,"c":16999.7494001025,"v":783926.9399876712,"t":1729594800}
+{"o":16999.7494001025,"h":17150.5891001173,"l":16776.9381323649,"c":16829.7032932916,"v":917264.9495038571,"t":1729598400}
+{"o":16829.7032932916,"h":16924.1292688152,"l":16684.6853793611,"c":16821.0518545255,"v":912543.8485269181,"t":1729602000}
+{"o":16821.0518545255,"h":17348.4312903816,"l":15487.1792440285,"c":15903.0846630346,"v":1160764.8104019496,"t":1729605600}
+{"o":15903.0846630346,"h":15993.2557374759,"l":15524.4186391388,"c":15689.6694685128,"v":1140119.8867557684,"t":1729609200}
+{"o":15689.6694685128,"h":15726.5728114404,"l":15441.5185450296,"c":15532.6423816909,"v":939495.2683996807,"t":1729612800}
+{"o":15532.6423816909,"h":15787.8323603042,"l":15364.2992987119,"c":15633.0454807122,"v":893685.8536852075,"t":1729616400}
+{"o":15633.0454807122,"h":15902.5896861183,"l":15533.8530963816,"c":15707.0854341334,"v":899063.8195901397,"t":1729620000}
+{"o":15707.0854341334,"h":15811.7486267861,"l":15653.4692579241,"c":15756.4412561905,"v":842268.7093856756,"t":1729623600}
+{"o":15756.4412561905,"h":15789.3184479294,"l":15689.6524008968,"c":15732.2411063413,"v":802636.3685571972,"t":1729627200}
+{"o":15732.2411063413,"h":15743.5408826343,"l":15621.9231742915,"c":15667.3571051507,"v":745204.6337976187,"t":1729630800}
+{"o":15667.3571051507,"h":15820.8199665959,"l":15647.8698970854,"c":15799.6003542152,"v":687269.1229945858,"t":1729634400}
+{"o":15799.6003542152,"h":15819.3360761233,"l":15474.9982349364,"c":15673.2462972528,"v":684035.0020608279,"t":1729638000}
+{"o":15673.2462972528,"h":15702.7877026719,"l":15502.7380487989,"c":15535.7602608437,"v":663634.6052173255,"t":1729641600}
+{"o":15535.7602608437,"h":15660.6982390142,"l":15530.4437221724,"c":15647.4681231755,"v":667767.5434957354,"t":1729645200}
+{"o":15647.4681231755,"h":15663.8489811078,"l":15511.1907058987,"c":15527.2041050527,"v":758615.4622269486,"t":1729648800}
+{"o":15527.2041050527,"h":15564.2856820735,"l":15387.6683810144,"c":15473.0435116921,"v":804218.3018414665,"t":1729652400}
+{"o":15473.0435116921,"h":15536.8503709978,"l":15426.4399152752,"c":15512.2211491442,"v":695887.0836628006,"t":1729656000}
+{"o":15512.2211491442,"h":15559.3192470645,"l":15364.1510521245,"c":15424.9627804139,"v":716831.965329517,"t":1729659600}
+{"o":15424.9627804139,"h":15560.2433675687,"l":15409.3980704927,"c":15446.2095178379,"v":646043.1463138619,"t":1729663200}
+{"o":15446.2095178379,"h":15494.2396241265,"l":15397.1709018003,"c":15494.2396241265,"v":711827.5280193497,"t":1729666800}
+{"o":15494.2396241265,"h":15556.3318532502,"l":15384.0315968199,"c":15415.9076129579,"v":1076073.6730953001,"t":1729670400}
+{"o":15415.9076129579,"h":15525.3035693306,"l":15348.7646238736,"c":15490.7430165236,"v":949339.1727110035,"t":1729674000}
+{"o":15490.7430165236,"h":15593.1162510608,"l":15473.3942874691,"c":15491.3470026657,"v":876594.0110694662,"t":1729677600}
+{"o":15491.3470026657,"h":15605.2831296285,"l":15473.9909392451,"c":15556.1797976643,"v":838721.7046299699,"t":1729681200}
+{"o":15556.1797976643,"h":15622.0263898142,"l":15426.8111458333,"c":15565.4878922229,"v":1110968.2720678737,"t":1729684800}
+{"o":15565.4878922229,"h":15860.9243603338,"l":15536.7914272374,"c":15805.7385673013,"v":1175916.0661182757,"t":1729688400}
+{"o":15805.7385673013,"h":15826.1272099229,"l":15639.1918234282,"c":15691.7799062492,"v":1365998.241025364,"t":1729692000}
+{"o":15691.7799062492,"h":15762.0962018957,"l":15460.2906512796,"c":15711.3775926335,"v":1645382.5201766142,"t":1729695600}
+{"o":15711.3775926335,"h":15758.3949027493,"l":15454.7709497387,"c":15478.7387348794,"v":1279611.2815534093,"t":1729699200}
+{"o":15478.7387348794,"h":15637.9612252502,"l":15461.5360328225,"c":15537.4118608734,"v":1409557.5298950879,"t":1729702800}
+{"o":15537.4118608734,"h":15894.0015868683,"l":15265.5336851056,"c":15859.3131126588,"v":1407107.6827178842,"t":1729706400}
+{"o":15859.3131126588,"h":16229.5930531811,"l":15776.2400540658,"c":16165.5763191784,"v":1265961.4757149178,"t":1729710000}
+{"o":16165.5763191784,"h":16484.6959095971,"l":16061.2041125693,"c":16268.6542482796,"v":1155722.0149184132,"t":1729713600}
+{"o":16268.6542482796,"h":16340.5667913899,"l":15949.4071599721,"c":16027.2917417693,"v":1125245.0302906053,"t":1729717200}
+{"o":16027.2917417693,"h":16158.9705606331,"l":15393.8490666798,"c":16022.8606581252,"v":1061649.2305025097,"t":1729720800}
+{"o":16022.8606581252,"h":16131.0535934728,"l":15985.6323860582,"c":16014.257606617,"v":898445.4243376398,"t":1729724400}
+{"o":16014.257606617,"h":16233.5975072985,"l":15391.5973464744,"c":16202.0237749893,"v":972981.8718487415,"t":1729728000}
+{"o":16202.0237749893,"h":16364.389190104,"l":16093.6064673799,"c":16209.6496143159,"v":981996.6190900686,"t":1729731600}
+{"o":16209.6496143159,"h":16545.0078021346,"l":16140.6481828277,"c":16357.6629135195,"v":1172341.2020616513,"t":1729735200}
+{"o":16357.6629135195,"h":16424.5499202627,"l":16235.0902993516,"c":16325.3445157848,"v":1213879.2762565282,"t":1729738800}
+{"o":16325.3445157848,"h":16428.7686451041,"l":16256.2620810544,"c":16265.1277430521,"v":1005709.671671199,"t":1729742400}
+{"o":16265.1277430521,"h":16348.4208454594,"l":16143.6053022766,"c":16231.2100843486,"v":786586.5739387315,"t":1729746000}
+{"o":16231.2100843486,"h":16327.7429918271,"l":16176.622089571,"c":16254.9784438568,"v":914362.0170577454,"t":1729749600}
+{"o":16254.9784438568,"h":16445.0108719552,"l":16209.0852956269,"c":16352.7520478974,"v":919301.2497037681,"t":1729753200}
+{"o":16352.7520478974,"h":16461.6709744303,"l":16043.9091080106,"c":16052.658613883,"v":960956.5615373837,"t":1729756800}
+{"o":16052.658613883,"h":16129.5005621571,"l":15885.4756691001,"c":16015.2072291467,"v":1026577.5198315701,"t":1729760400}
+{"o":16015.2072291467,"h":16164.4974813681,"l":15954.1618305778,"c":16131.8883780778,"v":830976.5282699867,"t":1729764000}
+{"o":16131.8883780778,"h":16239.3331835143,"l":16082.0152306913,"c":16221.8350072014,"v":979709.1842180337,"t":1729767600}
+{"o":16221.8350072014,"h":16423.7858000249,"l":16191.6299896116,"c":16274.792614662,"v":1016618.9706127618,"t":1729771200}
+{"o":16274.792614662,"h":16545.1959842784,"l":16237.2820216351,"c":16398.7917773253,"v":1185308.1463074493,"t":1729774800}
+{"o":16398.7917773253,"h":16516.4743365376,"l":16271.267123045,"c":16390.333885964,"v":1155837.1211475395,"t":1729778400}
+{"o":16390.333885964,"h":16637.1171344391,"l":16282.7754231999,"c":16367.4041584625,"v":1174051.4736993185,"t":1729782000}
+{"o":16367.4041584625,"h":16668.3829286304,"l":16290.1947830233,"c":16489.4860301198,"v":984417.7603919765,"t":1729785600}
+{"o":16489.4860301198,"h":16533.9665208337,"l":15560.3012409615,"c":16363.4408033673,"v":990110.2600756603,"t":1729789200}
+{"o":16363.4408033673,"h":16477.1829253676,"l":16306.546468993,"c":16443.8270578934,"v":972569.9557032433,"t":1729792800}
+{"o":16443.8270578934,"h":16574.2675328483,"l":16395.6203893274,"c":16551.9146117078,"v":1023060.3704595808,"t":1729796400}
+{"o":16551.9146117078,"h":16702.9946149118,"l":16328.8667421181,"c":16549.9399985664,"v":1040729.6440123298,"t":1729800000}
+{"o":16549.9399985664,"h":16673.3722199474,"l":16480.5531412176,"c":16605.9019258459,"v":1071637.5357724649,"t":1729803600}
+{"o":16605.9019258459,"h":16749.176026363,"l":16572.2825606144,"c":16680.7953407096,"v":1243516.9448032521,"t":1729807200}
+{"o":16680.7953407096,"h":16725.0304266397,"l":16338.7259858812,"c":16505.7056092589,"v":1048712.1011818976,"t":1729810800}
+{"o":16505.7056092589,"h":16590.5081929572,"l":16438.3838847775,"c":16489.95566148,"v":1029351.7477716617,"t":1729814400}
+{"o":16489.95566148,"h":16527.9973550463,"l":16340.2150510544,"c":16402.4501540642,"v":924785.5125836945,"t":1729818000}
+{"o":16402.4501540642,"h":16474.8102397923,"l":16340.7947943049,"c":16395.7878630949,"v":767641.3532984271,"t":1729821600}
+{"o":16395.7878630949,"h":16544.7220055996,"l":16193.8801680681,"c":16380.0097654892,"v":893955.024212484,"t":1729825200}
+{"o":16380.0097654892,"h":16417.2201741739,"l":16209.4518157561,"c":16238.7651093622,"v":765193.8882627669,"t":1729828800}
+{"o":16238.7651093622,"h":16328.5707119379,"l":16167.7039657089,"c":16300.5250864559,"v":657190.8262329516,"t":1729832400}
+{"o":16300.5250864559,"h":16362.0564187133,"l":13435.0805553515,"c":13457.6027394836,"v":845832.7546748252,"t":1729836000}
+{"o":13457.6027394836,"h":13479.4209903766,"l":13284.7781557469,"c":13323.7090859994,"v":799233.3191766277,"t":1729839600}
+{"o":13323.7090859994,"h":13681.2391364226,"l":13240.9051946937,"c":13643.3845458509,"v":1199713.7811721689,"t":1729843200}
+{"o":13643.3845458509,"h":13717.4933625364,"l":13518.0858087783,"c":13704.7050003046,"v":895213.0223364293,"t":1729846800}
+{"o":13704.7050003046,"h":13760.9780217428,"l":13641.8202752566,"c":13733.5612435746,"v":921322.2986715981,"t":1729850400}
+{"o":13733.5612435746,"h":14317.3956744265,"l":13706.7068959492,"c":14281.2718863889,"v":706583.7801687167,"t":1729854000}
+{"o":14281.2718863889,"h":14348.0879307284,"l":14242.3551914998,"c":14265.0055295753,"v":770922.0529267016,"t":1729857600}
+{"o":14265.0055295753,"h":14414.8306354863,"l":14213.4721108172,"c":14400.3190834541,"v":917035.6563672549,"t":1729861200}
+{"o":14400.3190834541,"h":14597.8329395676,"l":14340.8022565035,"c":14449.1975574895,"v":1103049.4639827937,"t":1729864800}
+{"o":14449.1975574895,"h":14669.7297079988,"l":13986.8467567714,"c":14298.6838627779,"v":1197218.3063822044,"t":1729868400}
+{"o":14298.6838627779,"h":14410.9142300011,"l":14129.961018303,"c":14262.5036528191,"v":1318634.1990723202,"t":1729872000}
+{"o":14262.5036528191,"h":14336.1176393401,"l":13793.6802885547,"c":13918.2247033553,"v":1359302.9497102089,"t":1729875600}
+{"o":13918.2247033553,"h":14220.0363943551,"l":13660.1543476685,"c":14032.8240728167,"v":1922036.8263842787,"t":1729879200}
+{"o":14032.8240728167,"h":14087.4095055009,"l":13739.3572526964,"c":13913.4737610106,"v":1286853.1962966786,"t":1729882800}
+{"o":13913.4737610106,"h":14105.874353618,"l":13676.7562344625,"c":13958.1720053613,"v":990976.3492883884,"t":1729886400}
+{"o":13958.1720053613,"h":14097.1056927712,"l":13916.7374752205,"c":14052.3858795817,"v":898517.4935410687,"t":1729890000}
+{"o":14052.3858795817,"h":14106.7587990104,"l":13668.9742892729,"c":13686.1362762959,"v":860192.2272475981,"t":1729893600}
+{"o":13686.1362762959,"h":13815.3521711801,"l":13315.3268938117,"c":13777.7759649027,"v":1931919.3540147038,"t":1729897200}
+{"o":13777.7759649027,"h":13862.8741017982,"l":13687.0443982506,"c":13775.5049936477,"v":1190016.8227107648,"t":1729900800}
+{"o":13775.5049936477,"h":13821.8296394776,"l":13646.5955923109,"c":13655.7275800663,"v":762283.2370345498,"t":1729904400}
+{"o":13655.7275800663,"h":13871.8732532505,"l":13584.3727271973,"c":13780.4941803106,"v":778504.7446962447,"t":1729908000}
+{"o":13780.4941803106,"h":13872.2914779075,"l":13724.2283271765,"c":13850.259477434,"v":644948.1947208565,"t":1729911600}
+{"o":13850.259477434,"h":13934.618593361,"l":13823.6451956799,"c":13929.686466503,"v":655633.4131556661,"t":1729915200}
+{"o":13929.686466503,"h":14061.7893930505,"l":13901.0249122601,"c":13954.7964172602,"v":634399.3319265189,"t":1729918800}
+{"o":13954.7964172602,"h":14366.5636466254,"l":13919.0406257676,"c":14354.7454934454,"v":777250.1209005656,"t":1729922400}
+{"o":14354.7454934454,"h":14417.1240489715,"l":14211.8384319062,"c":14267.6356290242,"v":778042.5193555183,"t":1729926000}
+{"o":14267.6356290242,"h":14379.1141694024,"l":14256.1474984891,"c":14352.0205559899,"v":707254.6709929829,"t":1729929600}
+{"o":14352.0205559899,"h":14877.8789380219,"l":14327.0634736774,"c":14837.1170729434,"v":746396.5491985306,"t":1729933200}
+{"o":14837.1170729434,"h":14944.0235007426,"l":14699.3406643291,"c":14853.0016071722,"v":869174.0267647388,"t":1729936800}
+{"o":14853.0016071722,"h":15662.3708378032,"l":14766.2123230411,"c":15500.6384489882,"v":749898.4339629196,"t":1729940400}
+{"o":15500.6384489882,"h":15586.6801388078,"l":15464.6531379501,"c":15531.0257376311,"v":697360.1922490905,"t":1729944000}
+{"o":15531.0257376311,"h":15555.1319556162,"l":15392.4639938357,"c":15442.9846486899,"v":697850.5394269702,"t":1729947600}
+{"o":15442.9846486899,"h":15493.0127360136,"l":15371.979492392,"c":15410.1559934303,"v":945199.2549022866,"t":1729951200}
+{"o":15410.1559934303,"h":16011.8691406265,"l":15373.419775859,"c":15801.7812628322,"v":855239.33617892,"t":1729954800}
+{"o":15801.7812628322,"h":15908.0024544538,"l":15760.9784463568,"c":15858.6273406803,"v":695358.7633288716,"t":1729958400}
+{"o":15858.6273406803,"h":15952.2885975221,"l":15771.3722024359,"c":15938.1838905894,"v":737420.569063688,"t":1729962000}
+{"o":15938.1838905894,"h":15965.7478357086,"l":15862.5457205998,"c":15917.5673963181,"v":793037.4100874368,"t":1729965600}
+{"o":15917.5673963181,"h":16139.5389333685,"l":15917.5673963181,"c":16072.5395787466,"v":753419.664526645,"t":1729969200}
+{"o":16072.5395787466,"h":16220.8631273201,"l":16061.1802521638,"c":16167.5663371583,"v":751010.4384230352,"t":1729972800}
+{"o":16167.5663371583,"h":16235.9180989286,"l":16025.9327922029,"c":16054.6373789312,"v":747258.5306184163,"t":1729976400}
+{"o":16054.6373789312,"h":16125.5942970354,"l":16010.6940323343,"c":16061.2487353251,"v":629012.3393754916,"t":1729980000}
+{"o":16061.2487353251,"h":16077.2812718296,"l":15978.4105985523,"c":16009.5201486445,"v":522581.4941951139,"t":1729983600}
+{"o":16009.5201486445,"h":16122.6932767497,"l":15893.2189809213,"c":16067.7609531389,"v":641657.9970088608,"t":1729987200}
+{"o":16067.7609531389,"h":16310.4079893138,"l":16025.8589941619,"c":16234.1753547069,"v":725266.7169969608,"t":1729990800}
+{"o":16234.1753547069,"h":16315.8940320598,"l":16121.3599266604,"c":16152.5474773535,"v":712985.437450798,"t":1729994400}
+{"o":16152.5474773535,"h":16233.0081779478,"l":16072.1105114684,"c":16200.2466395023,"v":611866.4423676205,"t":1729998000}
+{"o":16200.2466395023,"h":16258.3873452919,"l":16160.8931625607,"c":16240.0373524265,"v":556814.9129650713,"t":1730001600}
+{"o":16240.0373524265,"h":16298.8610840841,"l":16192.1095173254,"c":16247.8724215271,"v":517210.1731946305,"t":1730005200}
+{"o":16247.8724215271,"h":16325.2266334674,"l":16211.5889063171,"c":16323.5418384039,"v":550015.6793671983,"t":1730008800}
+{"o":16323.5418384039,"h":16480.8825844568,"l":16262.2464380376,"c":16313.0384051435,"v":557222.0871358482,"t":1730012400}
+{"o":16313.0384051435,"h":16569.2340056221,"l":16300.8566707322,"c":16548.6553061048,"v":654596.473602439,"t":1730016000}
+{"o":16548.6553061048,"h":16566.3418189291,"l":16398.9427732952,"c":16485.0426498714,"v":737845.4440744891,"t":1730019600}
+{"o":16485.0426498714,"h":16495.5837935764,"l":16274.8450150139,"c":16291.1563116896,"v":675888.3407187782,"t":1730023200}
+{"o":16291.1563116896,"h":16410.9159355996,"l":16268.6948931637,"c":16325.8185273172,"v":641067.8749325959,"t":1730026800}
+{"o":16325.8185273172,"h":16579.6937334094,"l":16323.5004116676,"c":16485.9215993166,"v":907169.9090112147,"t":1730030400}
+{"o":16485.9215993166,"h":16579.9676731208,"l":16421.3134623014,"c":16507.4540276848,"v":894324.7038993991,"t":1730034000}
+{"o":16507.4540276848,"h":16609.8695547845,"l":16477.5766038323,"c":16543.1976070075,"v":898651.0531645096,"t":1730037600}
+{"o":16543.1976070075,"h":16727.2716188497,"l":16472.4877488868,"c":16562.3918154243,"v":820709.7473575651,"t":1730041200}
+{"o":16562.3918154243,"h":16641.2753557243,"l":16432.7563088037,"c":16637.02217353,"v":787730.6355266077,"t":1730044800}
+{"o":16637.02217353,"h":16827.0271487189,"l":16580.8811425419,"c":16586.0362387115,"v":814662.177832535,"t":1730048400}
+{"o":16586.0362387115,"h":16700.0338884232,"l":16547.4532211345,"c":16556.1688782221,"v":756662.5766391328,"t":1730052000}
+{"o":16556.1688782221,"h":16697.7078223126,"l":16505.7750923272,"c":16683.7125810048,"v":842010.5444966805,"t":1730055600}
+{"o":16683.7125810048,"h":16761.4749401847,"l":16627.2892625443,"c":16654.0522385516,"v":809374.5619634945,"t":1730059200}
+{"o":16654.0522385516,"h":16764.833862227,"l":16625.3508827239,"c":16674.5903771218,"v":887239.4766081653,"t":1730062800}
+{"o":16674.5903771218,"h":16778.324373707,"l":16674.5903771218,"c":16735.9973398999,"v":818859.8733198716,"t":1730066400}
+{"o":16735.9973398999,"h":16784.660545383,"l":16632.1707385152,"c":16635.5458259024,"v":726918.0703852964,"t":1730070000}
+{"o":16635.5458259024,"h":16712.827141525,"l":16548.1032600155,"c":16604.0107792902,"v":673068.7455611962,"t":1730073600}
+{"o":16604.0107792902,"h":16653.2608543927,"l":16409.0025337241,"c":16574.0936138766,"v":574704.0630374313,"t":1730077200}
+{"o":16574.0936138766,"h":16610.955711153,"l":16488.5584490272,"c":16519.4357488411,"v":685615.1424315808,"t":1730080800}
+{"o":16519.4357488411,"h":16668.815110704,"l":16507.4517816121,"c":16575.7452965292,"v":740743.7953576297,"t":1730084400}
+{"o":16575.7452965292,"h":16580.8259639815,"l":16394.0968339098,"c":16529.0930169595,"v":706959.2237710882,"t":1730088000}
+{"o":16529.0930169595,"h":16539.7882390029,"l":16324.7565280354,"c":16448.294650873,"v":771928.2448009535,"t":1730091600}
+{"o":16448.294650873,"h":16479.0336990088,"l":16352.5427114468,"c":16457.9300436651,"v":599047.5825855152,"t":1730095200}
+{"o":16457.9300436651,"h":16664.6960460799,"l":16445.3368814377,"c":16570.2393050554,"v":728518.2040911873,"t":1730098800}
+{"o":16570.2393050554,"h":16732.8903080152,"l":16563.7920275781,"c":16679.7763299442,"v":791594.985072323,"t":1730102400}
+{"o":16679.7763299442,"h":17100.085262257,"l":16641.3039788363,"c":17069.5887413433,"v":621490.7217634267,"t":1730106000}
+{"o":17069.5887413433,"h":17164.136332226,"l":17018.0637771506,"c":17019.4799694889,"v":695131.5494035837,"t":1730109600}
+{"o":17019.4799694889,"h":17135.6131603386,"l":16931.8910079648,"c":16994.7256262996,"v":683573.6348123461,"t":1730113200}
+{"o":16994.7256262996,"h":17107.6703496592,"l":16671.5282358033,"c":17058.5439713633,"v":778626.2958790774,"t":1730116800}
+{"o":17058.5439713633,"h":17107.2565293462,"l":16811.8635079589,"c":16832.2009325056,"v":819955.4497743192,"t":1730120400}
+{"o":16832.2009325056,"h":16967.1795010955,"l":16635.1178432762,"c":16813.0521675154,"v":884844.0104967288,"t":1730124000}
+{"o":16813.0521675154,"h":16836.9890784454,"l":16613.840583006,"c":16658.7184884123,"v":851378.1894986914,"t":1730127600}
+{"o":16658.7184884123,"h":16871.9821516395,"l":16599.627701605,"c":16703.9367257144,"v":944443.385915884,"t":1730131200}
+{"o":16703.9367257144,"h":16951.1561475658,"l":16501.4548140258,"c":16794.410093422,"v":1106341.4876364574,"t":1730134800}
+{"o":16794.410093422,"h":16906.8221621127,"l":16780.3028901378,"c":16853.5394594546,"v":853221.878916247,"t":1730138400}
+{"o":16853.5394594546,"h":17195.1566502233,"l":16732.3575161296,"c":17027.9032909691,"v":995173.8476484646,"t":1730142000}
+{"o":17027.9032909691,"h":17057.0574532007,"l":16892.2481962117,"c":17013.4898830653,"v":811825.8193906968,"t":1730145600}
+{"o":17013.4898830653,"h":17174.4817279512,"l":16986.467391517,"c":17114.6106419904,"v":697764.8493748039,"t":1730149200}
+{"o":17114.6106419904,"h":17318.1976660871,"l":17087.8437349252,"c":17208.6558817868,"v":1058347.0393365012,"t":1730152800}
+{"o":17208.6558817868,"h":17286.4145195615,"l":17096.8721168059,"c":17174.6925308376,"v":834045.362491695,"t":1730156400}
+{"o":17174.6925308376,"h":17264.9877025747,"l":17084.1147107145,"c":17210.2653386856,"v":705325.5151634058,"t":1730160000}
+{"o":17210.2653386856,"h":17215.9053235474,"l":17060.7024705071,"c":17172.7654219268,"v":788452.7696051213,"t":1730163600}
+{"o":17172.7654219268,"h":17645.4219710139,"l":17106.9846639605,"c":17418.8950448192,"v":1204322.7017640891,"t":1730167200}
+{"o":17418.8950448192,"h":17597.2367558077,"l":17313.7725467096,"c":17507.9256980842,"v":822015.4366649179,"t":1730170800}
+{"o":17507.9256980842,"h":17601.3962397665,"l":17447.6379914177,"c":17522.8840641074,"v":667846.1434552119,"t":1730174400}
+{"o":17522.8840641074,"h":17529.4079579419,"l":17339.5891152389,"c":17426.0884774232,"v":759281.5214870139,"t":1730178000}
+{"o":17426.0884774232,"h":17458.5743565983,"l":17336.8961483598,"c":17369.4782063167,"v":628309.6978031418,"t":1730181600}
+{"o":17369.4782063167,"h":17427.5070807438,"l":17262.0345238104,"c":17352.7333973502,"v":650723.8045815884,"t":1730185200}
+{"o":17352.7333973502,"h":17501.4510345726,"l":17295.5498625264,"c":17440.802858686,"v":640784.3775832416,"t":1730188800}
+{"o":17440.802858686,"h":17978.149474107,"l":17371.7460269838,"c":17932.3396110581,"v":622469.9353565404,"t":1730192400}
+{"o":17932.3396110581,"h":18044.9323567528,"l":17840.8304946111,"c":18000.4315143399,"v":567804.5454568493,"t":1730196000}
+{"o":18000.4315143399,"h":18084.5369166551,"l":17930.1966340332,"c":17987.8737012343,"v":684750.0350104985,"t":1730199600}
+{"o":17987.8737012343,"h":18043.3907951829,"l":17819.8089971235,"c":17823.6012731514,"v":755766.1756031835,"t":1730203200}
+{"o":17823.6012731514,"h":17927.4189956634,"l":17734.7649919126,"c":17886.7220245348,"v":790565.0306553008,"t":1730206800}
+{"o":17886.7220245348,"h":17974.6296555782,"l":17743.2860925891,"c":17844.2432343512,"v":1068074.8516430305,"t":1730210400}
+{"o":17844.2432343512,"h":18006.754497087,"l":17767.0249443464,"c":17950.7748831334,"v":1069074.3382757145,"t":1730214000}
+{"o":17950.7748831334,"h":18315.0346366735,"l":17695.9664269613,"c":17915.3990507728,"v":1304799.1641319266,"t":1730217600}
+{"o":17915.3990507728,"h":18045.5830568773,"l":17658.4313904797,"c":17765.7122686087,"v":1017215.874969652,"t":1730221200}
+{"o":17765.7122686087,"h":17883.2906740893,"l":17684.4781891702,"c":17802.3485346577,"v":1066764.560600884,"t":1730224800}
+{"o":17802.3485346577,"h":17919.4005929759,"l":17416.4144569157,"c":17536.2295377142,"v":1147809.8879023546,"t":1730228400}
+{"o":17536.2295377142,"h":17617.714960945,"l":17353.2023180647,"c":17568.617530746,"v":900752.3372237289,"t":1730232000}
+{"o":17568.617530746,"h":17680.8986975107,"l":17496.1958237591,"c":17593.6396110707,"v":667634.7012828236,"t":1730235600}
+{"o":17593.6396110707,"h":18653.3903754539,"l":17579.4477317591,"c":18568.9495692185,"v":717569.3915910893,"t":1730239200}
+{"o":18568.9495692185,"h":18626.9040366576,"l":18485.8050323508,"c":18544.0038973451,"v":620222.7946810659,"t":1730242800}
+{"o":18544.0038973451,"h":18583.4333846905,"l":18371.3634783974,"c":18466.5729346202,"v":620203.4557731372,"t":1730246400}
+{"o":18466.5729346202,"h":18611.2502192808,"l":18280.1344845728,"c":18594.6707820755,"v":675068.5604795768,"t":1730250000}
+{"o":18594.6707820755,"h":19206.351317071,"l":18505.5342608208,"c":19073.9035233612,"v":633249.6981223089,"t":1730253600}
+{"o":19073.9035233612,"h":19164.6483910439,"l":19040.8000440806,"c":19122.2248781468,"v":645156.6032684802,"t":1730257200}
+{"o":19122.2248781468,"h":19203.8644251682,"l":19065.9171487155,"c":19184.9721052794,"v":512791.5637150251,"t":1730260800}
+{"o":19184.9721052794,"h":19318.6467144738,"l":18481.0264907473,"c":18517.8617800813,"v":566704.6604381171,"t":1730264400}
+{"o":18517.8617800813,"h":18606.2115114974,"l":18376.1310193922,"c":18395.114433665,"v":579918.2860108056,"t":1730268000}
+{"o":18395.114433665,"h":18458.8925653482,"l":18335.0758098373,"c":18383.2744653184,"v":580573.9713412076,"t":1730271600}
+{"o":18383.2744653184,"h":18454.3715697597,"l":18293.8213493695,"c":18304.6720386329,"v":691933.6215690797,"t":1730275200}
+{"o":18304.6720386329,"h":18391.6529338102,"l":18277.7152100769,"c":18328.7559264404,"v":507912.4022084267,"t":1730278800}
+{"o":18328.7559264404,"h":18339.466572152,"l":18226.528178321,"c":18234.3742521928,"v":495835.1466393208,"t":1730282400}
+{"o":18234.3742521928,"h":18258.6421823206,"l":18035.5253650976,"c":18071.3083700178,"v":651845.5971924391,"t":1730286000}
+{"o":18071.3083700178,"h":18116.3428874897,"l":17881.4836139193,"c":17981.7952460307,"v":667282.4531032733,"t":1730289600}
+{"o":17981.7952460307,"h":18094.5291178782,"l":17818.5904739406,"c":18076.6920512283,"v":740975.2894576379,"t":1730293200}
+{"o":18076.6920512283,"h":18166.1420312536,"l":17974.3518221909,"c":18015.8491472888,"v":792185.0599738817,"t":1730296800}
+{"o":18015.8491472888,"h":18032.0895569922,"l":17529.7343791429,"c":17694.0533800869,"v":912819.6984507939,"t":1730300400}
+{"o":17694.0533800869,"h":17832.2709457067,"l":17552.4960361292,"c":17806.2186000543,"v":867628.6821607933,"t":1730304000}
+{"o":17806.2186000543,"h":17849.0104585931,"l":17744.7011020226,"c":17838.3142939078,"v":885488.0576609122,"t":1730307600}
+{"o":17838.3142939078,"h":17882.0206124391,"l":17659.6172676136,"c":17705.9565258971,"v":929626.4764159203,"t":1730311200}
+{"o":17705.9565258971,"h":17780.378965438,"l":17329.6308972817,"c":17431.2954283096,"v":712562.1806136,"t":1730314800}
+{"o":17431.2954283096,"h":17686.1582562484,"l":17316.8319862188,"c":17666.5720629068,"v":856976.748905464,"t":1730318400}
+{"o":17666.5720629068,"h":17703.4288386248,"l":17376.3249325465,"c":17513.6677088101,"v":765988.0797174626,"t":1730322000}
+{"o":17513.6677088101,"h":17562.4624821014,"l":17470.4699502188,"c":17534.4374841706,"v":559674.8568149412,"t":1730325600}
+{"o":17534.4374841706,"h":17616.775505963,"l":17475.7013456878,"c":17485.7559018197,"v":470938.5040894707,"t":1730329200}
+{"o":17485.7559018197,"h":17549.003290637,"l":17453.3877431823,"c":17529.958334948,"v":471339.474584161,"t":1730332800}
+{"o":17529.958334948,"h":17613.2588332339,"l":17435.6339913622,"c":17557.4319294419,"v":576609.9597961444,"t":1730336400}
+{"o":17557.4319294419,"h":17658.3918710202,"l":17499.2138476389,"c":17581.1130003324,"v":605929.7325171381,"t":1730340000}
+{"o":17581.1130003324,"h":17608.6872341752,"l":17363.1910212131,"c":17432.3313955426,"v":519470.618458293,"t":1730343600}
+{"o":17432.3313955426,"h":17529.4185900438,"l":17414.6598587422,"c":17508.6175927625,"v":495502.1092455161,"t":1730347200}
+{"o":17508.6175927625,"h":17598.0991539278,"l":17486.0962622302,"c":17517.0152642762,"v":499945.2424038043,"t":1730350800}
+{"o":17517.0152642762,"h":17531.1594627886,"l":17334.7252042447,"c":17364.4875750412,"v":479471.9156588942,"t":1730354400}
+{"o":17364.4875750412,"h":17485.7051087393,"l":17315.5964200236,"c":17448.3014436693,"v":441775.101328245,"t":1730358000}
+{"o":17448.3014436693,"h":17455.7730751233,"l":17324.7911395183,"c":17417.9027672185,"v":494676.7961966927,"t":1730361600}
+{"o":17417.9027672185,"h":17631.828483524,"l":17397.2571890529,"c":17611.5755845485,"v":450759.1375631333,"t":1730365200}
+{"o":17611.5755845485,"h":17744.9329331849,"l":17549.4311760061,"c":17716.4972375034,"v":537173.7164573178,"t":1730368800}
+{"o":17716.4972375034,"h":17720.9157164916,"l":17548.6622509222,"c":17588.0858908768,"v":522908.8156953331,"t":1730372400}
+{"o":17588.0858908768,"h":17631.689888069,"l":17467.5620884482,"c":17512.1214448525,"v":702004.8216585068,"t":1730376000}
+{"o":17512.1214448525,"h":17533.2274348002,"l":17169.8900696414,"c":17275.5843042795,"v":904536.6135881776,"t":1730379600}
+{"o":17275.5843042795,"h":17295.728078433,"l":16955.3268164104,"c":17125.0633338237,"v":1198803.4381742987,"t":1730383200}
+{"o":17125.0633338237,"h":17351.8064431821,"l":17106.3882436935,"c":17140.3048563441,"v":972677.8499303682,"t":1730386800}
+{"o":17140.3048563441,"h":17150.0699945395,"l":16994.9759242572,"c":17051.0131315628,"v":801380.9370986493,"t":1730390400}
+{"o":17051.0131315628,"h":17354.6169571488,"l":17016.1841402487,"c":17260.977107482,"v":775778.6098881052,"t":1730394000}
+{"o":17260.977107482,"h":17281.8136715067,"l":17075.097555589,"c":17188.9429697072,"v":954438.250002488,"t":1730397600}
+{"o":17188.9429697072,"h":17264.5612659426,"l":17055.4463189239,"c":17086.0739200782,"v":800851.3457722529,"t":1730401200}
+{"o":17086.0739200782,"h":17245.2556412146,"l":17052.3301309385,"c":17173.4414135044,"v":725213.6597588439,"t":1730404800}
+{"o":17173.4414135044,"h":17239.1147718383,"l":17109.800341511,"c":17153.7074315813,"v":671687.3419430786,"t":1730408400}
+{"o":17153.7074315813,"h":17218.8356150894,"l":16994.8037736127,"c":17191.9210128083,"v":778831.8273773181,"t":1730412000}
+{"o":17191.9210128083,"h":17506.6697752433,"l":17029.232835017,"c":17351.1331838067,"v":657644.0881932426,"t":1730415600}
+{"o":17351.1331838067,"h":17444.5253776762,"l":17316.8207465535,"c":17390.3774537975,"v":549575.146736588,"t":1730419200}
+{"o":17390.3774537975,"h":17442.5756628179,"l":17120.5789659783,"c":17197.1721230695,"v":740861.2554604444,"t":1730422800}
+{"o":17197.1721230695,"h":17267.5421899834,"l":17016.4803518848,"c":17249.5914847998,"v":856129.9135636925,"t":1730426400}
+{"o":17249.5914847998,"h":17323.9863339409,"l":17167.8918406969,"c":17200.6783847167,"v":589579.933516272,"t":1730430000}
+{"o":17200.6783847167,"h":17233.799985012,"l":17151.2979711485,"c":17223.3414850428,"v":499221.518257269,"t":1730433600}
+{"o":17223.3414850428,"h":17254.2679279133,"l":17164.41515861,"c":17183.4382503414,"v":456584.1787743509,"t":1730437200}
+{"o":17183.4382503414,"h":17191.6676444371,"l":16299.9067643961,"c":16311.0562119011,"v":517089.9889994313,"t":1730440800}
+{"o":16311.0562119011,"h":16385.8537243826,"l":16267.743975262,"c":16352.6820280963,"v":479832.4041196636,"t":1730444400}
+{"o":16352.6820280963,"h":16415.4263727805,"l":16317.5099325513,"c":16340.7647456906,"v":471582.4832755824,"t":1730448000}
+{"o":16340.7647456906,"h":16460.3237988237,"l":16318.5287472875,"c":16455.7446233134,"v":700137.1832547558,"t":1730451600}
+{"o":16455.7446233134,"h":16632.2674974802,"l":16450.7616864331,"c":16573.6468165327,"v":1046508.0600415288,"t":1730455200}
+{"o":16573.6468165327,"h":16628.4244768621,"l":16525.8586636128,"c":16546.8679758979,"v":966794.336598682,"t":1730458800}
+{"o":16546.8679758979,"h":16733.0857828639,"l":16529.2337196441,"c":16721.2933415282,"v":1274401.3483196385,"t":1730462400}
+{"o":16721.2933415282,"h":17051.3652461707,"l":15840.5731603272,"c":16199.1818169294,"v":1008446.7640679596,"t":1730466000}
+{"o":16199.1818169294,"h":16304.0613916601,"l":15959.9279726301,"c":16069.3733157051,"v":1157298.0652796386,"t":1730469600}
+{"o":16069.3733157051,"h":16091.4223641535,"l":15330.6600468097,"c":15381.6744602282,"v":1455219.6064409998,"t":1730473200}
+{"o":15381.6744602282,"h":15709.3021304756,"l":15340.1149592989,"c":15595.2163085484,"v":1350202.8226904576,"t":1730476800}
+{"o":15595.2163085484,"h":15722.8580797185,"l":15548.7056587406,"c":15599.1978353937,"v":1122744.0769990487,"t":1730480400}
+{"o":15599.1978353937,"h":15658.8043368143,"l":15501.1955261073,"c":15568.3218999183,"v":798512.1883412253,"t":1730484000}
+{"o":15568.3218999183,"h":15626.5860463168,"l":15463.4505292515,"c":15603.1017772287,"v":815389.8631268869,"t":1730487600}
+{"o":15603.1017772287,"h":15656.4813742704,"l":15514.9266059549,"c":15522.4425722052,"v":626480.1700959046,"t":1730491200}
+{"o":15522.4425722052,"h":15663.5297408315,"l":15355.1562533188,"c":15618.1190783895,"v":806892.1721725304,"t":1730494800}
+{"o":15618.1190783895,"h":15685.0181280549,"l":15573.6774706139,"c":15678.7168269667,"v":614786.738233453,"t":1730498400}
+{"o":15678.7168269667,"h":15732.6288122493,"l":15644.4185702122,"c":15705.7081936825,"v":576275.3336036803,"t":1730502000}
+{"o":15705.7081936825,"h":15830.9213983963,"l":15697.2322097789,"c":15776.9517707157,"v":541698.5481573489,"t":1730505600}
+{"o":15776.9517707157,"h":15861.4586785914,"l":15767.8568570519,"c":15826.4399383638,"v":521704.2013039288,"t":1730509200}
+{"o":15826.4399383638,"h":15942.0494297795,"l":15807.9441586622,"c":15837.7086309652,"v":510998.4246988642,"t":1730512800}
+{"o":15837.7086309652,"h":15859.0914333538,"l":15763.5821925538,"c":15790.512276999,"v":457239.0493471723,"t":1730516400}
+{"o":15790.512276999,"h":15805.6397904319,"l":15654.1217565721,"c":15727.3382397418,"v":357672.7854391625,"t":1730520000}
+{"o":15727.3382397418,"h":16559.1348532553,"l":15663.3877601131,"c":16541.2350731819,"v":339261.6085508863,"t":1730523600}
+{"o":16541.2350731819,"h":16555.7332610172,"l":16482.3868348032,"c":16546.6135552839,"v":369003.7324453021,"t":1730527200}
+{"o":16546.6135552839,"h":16625.665310039,"l":16502.4196777246,"c":16620.6970538606,"v":402087.2562086304,"t":1730530800}
+{"o":16620.6970538606,"h":16641.7823281758,"l":16506.3304461053,"c":16520.6737289487,"v":434330.3975309432,"t":1730534400}
+{"o":16520.6737289487,"h":16568.8221732211,"l":16421.7776956347,"c":16494.3965749398,"v":431651.9411527088,"t":1730538000}
+{"o":16494.3965749398,"h":16547.4568169035,"l":16398.7844472877,"c":16498.9399018092,"v":505058.9338379028,"t":1730541600}
+{"o":16498.9399018092,"h":16523.4503999419,"l":16360.1925453058,"c":16460.1667419231,"v":449174.5054394458,"t":1730545200}
+{"o":16460.1667419231,"h":16502.5168332193,"l":16340.8577891615,"c":16358.3189480234,"v":586725.1757442148,"t":1730548800}
+{"o":16358.3189480234,"h":16450.6765155337,"l":16195.6522830755,"c":16286.0669345436,"v":657499.8583546577,"t":1730552400}
+{"o":16286.0669345436,"h":16323.1441220288,"l":15840.5296651618,"c":16010.8825911181,"v":727166.9807714743,"t":1730556000}
+{"o":16010.8825911181,"h":16059.6849431193,"l":15886.3921661111,"c":16049.6815481282,"v":764671.4797651233,"t":1730559600}
+{"o":16049.6815481282,"h":16206.1799960997,"l":15449.68911572,"c":15566.7327485066,"v":1122568.134239675,"t":1730563200}
+{"o":15566.7327485066,"h":15578.0408278999,"l":15387.5704867849,"c":15491.1750959786,"v":1007760.2138146989,"t":1730566800}
+{"o":15491.1750959786,"h":15534.1318129502,"l":15399.5060506092,"c":15491.3633607329,"v":946629.9886933817,"t":1730570400}
+{"o":15491.3633607329,"h":15627.7910180393,"l":15477.8900924175,"c":15602.0294757309,"v":938592.9022630502,"t":1730574000}
+{"o":15602.0294757309,"h":15814.8692692755,"l":15584.9582318722,"c":15753.2017541302,"v":1045763.7661959113,"t":1730577600}
+{"o":15753.2017541302,"h":15777.5843915004,"l":15704.2756784421,"c":15710.6026153328,"v":623111.349010294,"t":1730581200}
+{"o":15710.6026153328,"h":15750.5446961035,"l":15658.4073538237,"c":15676.9765418651,"v":597591.1127273744,"t":1730584800}
+{"o":15676.9765418651,"h":15699.5466526161,"l":15592.2672583434,"c":15699.3933904286,"v":744904.91888542,"t":1730588400}
+{"o":15699.3933904286,"h":15741.9827897672,"l":15609.0790380687,"c":15610.7214704487,"v":655745.7543409771,"t":1730592000}
+{"o":15610.7214704487,"h":15633.3986504238,"l":15466.0268055905,"c":15483.3469254592,"v":661240.7408141718,"t":1730595600}
+{"o":15483.3469254592,"h":15528.5962169222,"l":15157.9211468893,"c":15322.7853928135,"v":1050203.5742004167,"t":1730599200}
+{"o":15322.7853928135,"h":15357.3164425238,"l":15195.6957112631,"c":15302.5888536119,"v":725303.6267277865,"t":1730602800}
+{"o":15302.5888536119,"h":15459.1265012091,"l":15275.2063294251,"c":15412.3322627567,"v":516118.5492471192,"t":1730606400}
+{"o":15412.3322627567,"h":15469.5165491401,"l":15300.3859132559,"c":15305.9513485751,"v":733298.5379309388,"t":1730610000}
+{"o":15305.9513485751,"h":15458.0736252506,"l":15276.9380463333,"c":15415.6991474441,"v":647585.1304717301,"t":1730613600}
+{"o":15415.6991474441,"h":15501.1212330695,"l":15395.6930016692,"c":15447.00786726,"v":524296.7604269244,"t":1730617200}
+{"o":15447.00786726,"h":15495.3245707301,"l":15367.6326140776,"c":15473.8337404804,"v":663006.2316731113,"t":1730620800}
+{"o":15473.8337404804,"h":15514.6053627678,"l":15364.7009751609,"c":15386.3591538866,"v":701295.7932853175,"t":1730624400}
+{"o":15386.3591538866,"h":15543.085834973,"l":15386.3591538866,"c":15497.8843169919,"v":725512.5516188295,"t":1730628000}
+{"o":15497.8843169919,"h":15570.6490969262,"l":15430.1627066244,"c":15459.0834633835,"v":714309.2549937472,"t":1730631600}
+{"o":15459.0834633835,"h":15550.3763732795,"l":15419.91282,"c":15447.7164885337,"v":792888.5040911554,"t":1730635200}
+{"o":15447.7164885337,"h":15501.2971545819,"l":15180.294064625,"c":15210.5041761155,"v":1010127.4243835056,"t":1730638800}
+{"o":15210.5041761155,"h":15266.992838145,"l":15005.0284248917,"c":15044.3901331467,"v":1040176.7334537315,"t":1730642400}
+{"o":15044.3901331467,"h":15137.7268245844,"l":14885.4288966917,"c":15115.2454491335,"v":1111389.4644878798,"t":1730646000}
+{"o":15115.2454491335,"h":15247.0951941352,"l":15058.2642226313,"c":15074.2166155628,"v":862662.8858863433,"t":1730649600}
+{"o":15074.2166155628,"h":15286.5213847036,"l":15066.970962295,"c":15217.1352115673,"v":789370.9033810706,"t":1730653200}
+{"o":15217.1352115673,"h":15243.1390641343,"l":14932.7526038241,"c":15011.291116447,"v":769030.5238239658,"t":1730656800}
+{"o":15011.291116447,"h":15237.3175665055,"l":15001.6949863849,"c":15214.0814034063,"v":781133.8465006737,"t":1730660400}
+{"o":15214.0814034063,"h":15383.6043419381,"l":15164.1685129943,"c":15383.6043419381,"v":796322.1120119483,"t":1730664000}
+{"o":15383.6043419381,"h":15475.9230903454,"l":15353.5834373472,"c":15421.1470075314,"v":861522.2990032804,"t":1730667600}
+{"o":15421.1470075314,"h":15471.5527736304,"l":15336.8019672487,"c":15383.9044966422,"v":619667.361268773,"t":1730671200}
+{"o":15383.9044966422,"h":15410.4039563578,"l":15290.2064484398,"c":15355.2595212282,"v":572861.488484902,"t":1730674800}
+{"o":15355.2595212282,"h":15355.2595212282,"l":15159.5648135756,"c":15268.5835249605,"v":624642.9970252212,"t":1730678400}
+{"o":15268.5835249605,"h":15454.6738770335,"l":15231.8846674192,"c":15384.7540335477,"v":796322.3118000116,"t":1730682000}
+{"o":15384.7540335477,"h":15534.2401162617,"l":15341.9980185835,"c":15534.2401162617,"v":1133304.5369881296,"t":1730685600}
+{"o":15534.2401162617,"h":15585.2229404381,"l":15369.8753618106,"c":15380.5450564523,"v":737069.0966614292,"t":1730689200}
+{"o":15380.5450564523,"h":15476.6189996871,"l":15370.3128868462,"c":15395.4441908205,"v":574487.1184023157,"t":1730692800}
+{"o":15395.4441908205,"h":15405.5495594165,"l":15234.2349848751,"c":15248.0565285535,"v":552411.5057443863,"t":1730696400}
+{"o":15248.0565285535,"h":15365.3832213223,"l":15203.2231126951,"c":15353.5397843522,"v":480577.1604651337,"t":1730700000}
+{"o":15353.5397843522,"h":15366.8269457592,"l":15186.4594102293,"c":15240.566352915,"v":520615.1450835262,"t":1730703600}
+{"o":15240.566352915,"h":15291.6392721873,"l":15108.675318255,"c":15170.9342584711,"v":582228.6659786932,"t":1730707200}
+{"o":15170.9342584711,"h":15296.6110259688,"l":15168.2208546865,"c":15279.9373487035,"v":563436.0052113867,"t":1730710800}
+{"o":15279.9373487035,"h":15465.8860360689,"l":15258.868986543,"c":15432.4082266147,"v":683752.7974035685,"t":1730714400}
+{"o":15432.4082266147,"h":15563.0859103214,"l":15393.9828714531,"c":15495.1106748545,"v":677231.6899100727,"t":1730718000}
+{"o":15495.1106748545,"h":15576.9968567154,"l":15397.2582722383,"c":15503.312646416,"v":696300.9601731213,"t":1730721600}
+{"o":15503.312646416,"h":15576.3223923106,"l":15419.7061512687,"c":15425.4902044515,"v":674206.8917095468,"t":1730725200}
+{"o":15425.4902044515,"h":15526.343116787,"l":14635.6613659038,"c":14683.9680192937,"v":680498.0123444252,"t":1730728800}
+{"o":14683.9680192937,"h":14771.9251640807,"l":14596.4509925276,"c":14730.3989728975,"v":634600.7255211488,"t":1730732400}
+{"o":14730.3989728975,"h":14764.6741588577,"l":14406.3505769014,"c":14466.104802549,"v":654754.135641617,"t":1730736000}
+{"o":14466.104802549,"h":14602.5758957581,"l":14432.5790235549,"c":14502.2165461843,"v":678497.9576266933,"t":1730739600}
+{"o":14502.2165461843,"h":14572.3809265269,"l":13851.2076673843,"c":13884.1122226017,"v":840236.6902393389,"t":1730743200}
+{"o":13884.1122226017,"h":13974.9706820967,"l":13870.1475505715,"c":13918.2028883518,"v":598553.921343261,"t":1730746800}
+{"o":13918.2028883518,"h":13953.6062813507,"l":13750.4713048489,"c":13807.1221824574,"v":647929.2815592425,"t":1730750400}
+{"o":13807.1221824574,"h":13877.511490191,"l":13453.3554950099,"c":13550.7243465391,"v":927513.743791781,"t":1730754000}
+{"o":13550.7243465391,"h":13847.326958587,"l":13526.3432049311,"c":13783.9564939964,"v":815542.1891035445,"t":1730757600}
+{"o":13783.9564939964,"h":13844.9953540856,"l":13706.4029891714,"c":13776.4176409661,"v":604447.1742205134,"t":1730761200}
+{"o":13776.4176409661,"h":13917.0638802124,"l":13768.0765845999,"c":13830.6133074983,"v":769304.6755927575,"t":1730764800}
+{"o":13830.6133074983,"h":13850.9250980662,"l":13684.2690058784,"c":13800.7004766863,"v":685110.7464124099,"t":1730768400}
+{"o":13800.7004766863,"h":13878.4048906335,"l":13778.8763258643,"c":13799.8509436103,"v":611433.6738704821,"t":1730772000}
+{"o":13799.8509436103,"h":13928.4330356492,"l":13709.4955317615,"c":13922.1239742499,"v":695604.2982507249,"t":1730775600}
+{"o":13922.1239742499,"h":13995.4047194655,"l":13897.1776835048,"c":13951.6157166231,"v":557687.3108742632,"t":1730779200}
+{"o":13951.6157166231,"h":14052.1550229267,"l":13905.0420821007,"c":14024.3424167542,"v":526404.7932886404,"t":1730782800}
+{"o":14024.3424167542,"h":14049.0030929016,"l":13951.1693883913,"c":14036.4156538461,"v":550508.3167245575,"t":1730786400}
+{"o":14036.4156538461,"h":14166.5598539204,"l":14021.0275912184,"c":14134.4031851058,"v":650156.2007265164,"t":1730790000}
+{"o":14134.4031851058,"h":14177.4863063814,"l":14103.7217481617,"c":14177.3437192936,"v":613390.5168673113,"t":1730793600}
+{"o":14177.3437192936,"h":14223.8144577353,"l":14112.4781432113,"c":14114.5309488587,"v":540489.5850227621,"t":1730797200}
+{"o":14114.5309488587,"h":14123.9768152089,"l":14047.1263135527,"c":14107.9453399243,"v":506572.3617497822,"t":1730800800}
+{"o":14107.9453399243,"h":14204.6853644271,"l":14104.874884059,"c":14159.8135643027,"v":529147.7438528748,"t":1730804400}
+{"o":14159.8135643027,"h":14319.2321565076,"l":14117.2500009789,"c":14249.6796530911,"v":621458.9654753796,"t":1730808000}
+{"o":14249.6796530911,"h":14302.5991677715,"l":14154.2243609279,"c":14283.892583134,"v":725978.1927732999,"t":1730811600}
+{"o":14283.892583134,"h":14659.9379352977,"l":14255.5517291835,"c":14564.1051686702,"v":1147828.4885459105,"t":1730815200}
+{"o":14564.1051686702,"h":14620.6740075393,"l":14368.9741097426,"c":14472.742121717,"v":1102884.7289577529,"t":1730818800}
+{"o":14472.742121717,"h":14733.0890833459,"l":14455.7935209996,"c":14708.4873420768,"v":928385.7127540894,"t":1730822400}
+{"o":14708.4873420768,"h":14801.1375317247,"l":14547.5839844412,"c":14578.4267078593,"v":780168.6019469246,"t":1730826000}
+{"o":14578.4267078593,"h":14632.8391478898,"l":14516.7446016711,"c":14591.2004062317,"v":675288.6954667758,"t":1730829600}
+{"o":14591.2004062317,"h":14640.9896777265,"l":14298.1090373232,"c":14348.5589362827,"v":740019.1763877869,"t":1730833200}
+{"o":14348.5589362827,"h":14735.9600672746,"l":14275.6184525547,"c":14725.2766688736,"v":739777.8447380951,"t":1730836800}
+{"o":14725.2766688736,"h":14738.5525855534,"l":14557.1666007993,"c":14595.7899448459,"v":548276.1745283129,"t":1730840400}
+{"o":14595.7899448459,"h":14778.5009324472,"l":14469.3064277061,"c":14776.5195004003,"v":629979.1280452684,"t":1730844000}
+{"o":14776.5195004003,"h":14806.1018064265,"l":14684.2002189344,"c":14705.5394848168,"v":679922.2253177338,"t":1730847600}
+{"o":14705.5394848168,"h":15291.897379221,"l":14689.1142313181,"c":15233.0135799279,"v":1262549.2831316204,"t":1730851200}
+{"o":15233.0135799279,"h":15418.563074307,"l":15121.9069350639,"c":15298.9822905668,"v":1144628.7207101923,"t":1730854800}
+{"o":15298.9822905668,"h":15920.0849533619,"l":15227.4763791416,"c":15862.4791117758,"v":1244134.9612370189,"t":1730858400}
+{"o":15862.4791117758,"h":16347.6659386337,"l":15733.9281040996,"c":16320.4470412921,"v":2039728.6209468408,"t":1730862000}
+{"o":16320.4470412921,"h":16625.0849690466,"l":16087.2764708004,"c":16344.2090074808,"v":1634290.9855232148,"t":1730865600}
+{"o":16344.2090074808,"h":16389.3980636008,"l":16104.0374224002,"c":16350.0199948073,"v":1307138.5925891625,"t":1730869200}
+{"o":16350.0199948073,"h":16668.5365095215,"l":16290.0166438971,"c":16343.2551248192,"v":1444961.1242221424,"t":1730872800}
+{"o":16343.2551248192,"h":16608.8149778731,"l":16165.6344472817,"c":16233.4379953249,"v":1372956.6506670036,"t":1730876400}
+{"o":16233.4379953249,"h":16287.5878365229,"l":15899.9990398505,"c":16168.5538780352,"v":1236918.2965408515,"t":1730880000}
+{"o":16168.5538780352,"h":16339.2517564432,"l":16166.8207699614,"c":16279.2905143524,"v":799880.5815218602,"t":1730883600}
+{"o":16279.2905143524,"h":16379.186831733,"l":16217.560229662,"c":16353.5769422331,"v":680088.7054958007,"t":1730887200}
+{"o":16353.5769422331,"h":16497.9521948641,"l":16306.4304676202,"c":16478.8965943403,"v":663562.6291899821,"t":1730890800}
+{"o":16478.8965943403,"h":16657.814429927,"l":16434.2785233388,"c":16448.8803889524,"v":742885.4671907807,"t":1730894400}
+{"o":16448.8803889524,"h":17116.4358355303,"l":16379.9528893477,"c":17068.3604566565,"v":775149.2244927972,"t":1730898000}
+{"o":17068.3604566565,"h":17217.0228649498,"l":16840.9046490021,"c":16883.7347822587,"v":972755.8106472379,"t":1730901600}
+{"o":16883.7347822587,"h":17526.2671322572,"l":16823.2779619481,"c":17314.2562426987,"v":1014186.8522270817,"t":1730905200}
+{"o":17314.2562426987,"h":17377.3816498928,"l":17235.1095113789,"c":17366.8592942104,"v":755955.8625683935,"t":1730908800}
+{"o":17366.8592942104,"h":17427.1315634129,"l":17221.9115964555,"c":17326.7140242511,"v":769411.4712636726,"t":1730912400}
+{"o":17326.7140242511,"h":17541.8539131122,"l":17321.5682080208,"c":17509.2156563067,"v":714439.5776951306,"t":1730916000}
+{"o":17509.2156563067,"h":17595.1753403553,"l":17200.4430182443,"c":17368.2561257796,"v":785768.526831587,"t":1730919600}
+{"o":17368.2561257796,"h":17407.2964986541,"l":16646.2497945142,"c":16739.5258107855,"v":873171.0255913167,"t":1730923200}
+{"o":16739.5258107855,"h":16962.1146111521,"l":16656.666476166,"c":16862.2826227453,"v":980598.4218658439,"t":1730926800}
+{"o":16862.2826227453,"h":16958.2732644366,"l":16811.0658190972,"c":16869.3859857081,"v":790615.148999939,"t":1730930400}
+{"o":16869.3859857081,"h":16889.8788160369,"l":16652.5953818278,"c":16660.1695768699,"v":780307.5049239524,"t":1730934000}
+{"o":16660.1695768699,"h":16729.365536641,"l":16593.1709871978,"c":16715.1610272631,"v":795453.2438173668,"t":1730937600}
+{"o":16715.1610272631,"h":17201.7494955003,"l":16302.0183776701,"c":16588.9969943418,"v":962929.6430285022,"t":1730941200}
+{"o":16588.9969943418,"h":16812.0747222874,"l":16587.3174809391,"c":16770.1524458945,"v":839412.6005201408,"t":1730944800}
+{"o":16770.1524458945,"h":16774.7946170093,"l":16520.403775257,"c":16560.2900350512,"v":806082.6225647554,"t":1730948400}
+{"o":16560.2900350512,"h":16732.0940601081,"l":16476.685566117,"c":16587.6323571856,"v":664424.6716962978,"t":1730952000}
+{"o":16587.6323571856,"h":16629.9068538993,"l":16526.4965240695,"c":16619.8451922675,"v":596836.9848571375,"t":1730955600}
+{"o":16619.8451922675,"h":16632.2912472486,"l":16370.9625204898,"c":16497.1427505085,"v":649584.3187632599,"t":1730959200}
+{"o":16497.1427505085,"h":16601.9193673658,"l":16403.0038517727,"c":16547.831169927,"v":582659.6135462548,"t":1730962800}
+{"o":16547.831169927,"h":16676.4438334108,"l":16538.3256361132,"c":16631.3069031838,"v":621230.0030096332,"t":1730966400}
+{"o":16631.3069031838,"h":16631.3069031838,"l":16490.6649878347,"c":16577.8412808434,"v":527615.5044154356,"t":1730970000}
+{"o":16577.8412808434,"h":16582.6807460673,"l":16422.4430183712,"c":16502.9777250807,"v":562730.0329641682,"t":1730973600}
+{"o":16502.9777250807,"h":16534.8151669025,"l":16363.5015567261,"c":16372.025612512,"v":528910.3383446127,"t":1730977200}
+{"o":16372.025612512,"h":16543.732699676,"l":16347.4242298905,"c":16509.4016823935,"v":551788.1483419732,"t":1730980800}
+{"o":16509.4016823935,"h":16580.3234235475,"l":16334.1685352942,"c":16378.9222993058,"v":622598.1196847745,"t":1730984400}
+{"o":16378.9222993058,"h":18176.7740506452,"l":16369.1880580043,"c":18115.2986177771,"v":890915.1164163473,"t":1730988000}
+{"o":18115.2986177771,"h":18906.5361565995,"l":17068.4018965412,"c":17612.5121890636,"v":1086176.8767899773,"t":1730991600}
+{"o":17612.5121890636,"h":17859.2807688048,"l":17463.4957905744,"c":17732.1535414146,"v":1019374.6122557997,"t":1730995200}
+{"o":17732.1535414146,"h":17938.8652269783,"l":17633.4774895603,"c":17906.8513291558,"v":986350.1817440016,"t":1730998800}
+{"o":17906.8513291558,"h":18124.8767000859,"l":17802.4668420086,"c":17995.7191838972,"v":1005366.8765796091,"t":1731002400}
+{"o":17995.7191838972,"h":18036.6922142697,"l":17775.2419349519,"c":18019.7967694075,"v":941809.930015534,"t":1731006000}
+{"o":18019.7967694075,"h":18081.8072092041,"l":17907.9982880095,"c":18028.7721443085,"v":907566.4211263137,"t":1731009600}
+{"o":18028.7721443085,"h":18109.4717323926,"l":16730.9371587353,"c":16733.983656688,"v":974818.1721596121,"t":1731013200}
+{"o":16733.983656688,"h":16805.9895624278,"l":16561.1292874778,"c":16670.7487650584,"v":896780.3127820333,"t":1731016800}
+{"o":16670.7487650584,"h":16780.613050315,"l":16577.7133317273,"c":16762.5399703359,"v":725265.1180169109,"t":1731020400}
+{"o":16762.5399703359,"h":17156.2634439749,"l":16762.5399703359,"c":16972.871722353,"v":1036204.2404394692,"t":1731024000}
+{"o":16972.871722353,"h":17094.0086826203,"l":16877.702801872,"c":16933.2525246044,"v":933800.1183735981,"t":1731027600}
+{"o":16933.2525246044,"h":16952.0679765991,"l":16708.6672674566,"c":16735.4175570773,"v":1029510.5453888039,"t":1731031200}
+{"o":16735.4175570773,"h":16957.8276669668,"l":16710.3788064145,"c":16926.3122863888,"v":694836.4160065018,"t":1731034800}
+{"o":16926.3122863888,"h":16994.0777561646,"l":16869.6500583078,"c":16904.1303182327,"v":557518.5495627857,"t":1731038400}
+{"o":16904.1303182327,"h":17093.075828837,"l":16885.1827840496,"c":17008.4788115786,"v":612616.8879421009,"t":1731042000}
+{"o":17008.4788115786,"h":17059.2168735154,"l":16907.8060152308,"c":16979.2127232103,"v":571490.9062555763,"t":1731045600}
+{"o":16979.2127232103,"h":17154.4520497135,"l":16854.2941639492,"c":17127.007650722,"v":655597.1993821325,"t":1731049200}
+{"o":17127.007650722,"h":17127.5327584359,"l":16923.7438712441,"c":17015.5736714194,"v":602632.5291809924,"t":1731052800}
+{"o":17015.5736714194,"h":17342.0514215272,"l":16988.8262039629,"c":17276.3250826651,"v":652474.2680303359,"t":1731056400}
+{"o":17276.3250826651,"h":17434.6141050423,"l":17169.9135267529,"c":17385.726336304,"v":736160.8314941707,"t":1731060000}
+{"o":17385.726336304,"h":17589.9129013626,"l":17336.0817108889,"c":17409.1981020124,"v":722381.238560656,"t":1731063600}
+{"o":17409.1981020124,"h":17504.2575644652,"l":17350.0187859083,"c":17374.1879913926,"v":768937.4350615711,"t":1731067200}
+{"o":17374.1879913926,"h":17583.3236574278,"l":17337.1195075773,"c":17535.7166322604,"v":731289.0033501745,"t":1731070800}
+{"o":17535.7166322604,"h":17581.854367145,"l":17091.4174476464,"c":17119.9254094039,"v":977142.785897927,"t":1731074400}
+{"o":17119.9254094039,"h":17349.4609072046,"l":17011.2880442671,"c":17241.9545705505,"v":905903.4315632657,"t":1731078000}
+{"o":17241.9545705505,"h":17284.146798952,"l":16890.4868795932,"c":16904.6513187302,"v":854870.6619070395,"t":1731081600}
+{"o":16904.6513187302,"h":17116.0602593841,"l":16830.1913497492,"c":17080.2067070259,"v":830909.6467899905,"t":1731085200}
+{"o":17080.2067070259,"h":17342.2124253866,"l":17016.6903504517,"c":17150.4313902807,"v":812470.1524401746,"t":1731088800}
+{"o":17150.4313902807,"h":17304.4078976283,"l":17127.3482207251,"c":17132.8881792064,"v":803656.0861349109,"t":1731092400}
+{"o":17132.8881792064,"h":17189.7684146669,"l":16260.7258127463,"c":16331.4845572062,"v":806850.7701771496,"t":1731096000}
+{"o":16331.4845572062,"h":16370.4919883014,"l":16215.8876757761,"c":16347.7603336859,"v":643522.0821264188,"t":1731099600}
+{"o":16347.7603336859,"h":16419.6151600044,"l":16304.2749881616,"c":16360.1220454295,"v":639471.4843304341,"t":1731103200}
+{"o":16360.1220454295,"h":16447.033368684,"l":16300.2446012365,"c":16428.9621322764,"v":536599.7863075652,"t":1731106800}
+{"o":16428.9621322764,"h":16458.3239434123,"l":16338.2253318089,"c":16421.5825450937,"v":622645.9139428799,"t":1731110400}
+{"o":16421.5825450937,"h":16454.4984125459,"l":16342.5128081642,"c":16406.8351012336,"v":626693.831421372,"t":1731114000}
+{"o":16406.8351012336,"h":16437.0502969703,"l":16220.8439608249,"c":16407.0819756236,"v":617624.5046338078,"t":1731117600}
+{"o":16407.0819756236,"h":16469.2700555887,"l":16300.0713431168,"c":16375.3670427291,"v":577662.5183208743,"t":1731121200}
+{"o":16375.3670427291,"h":16457.0383398173,"l":16375.3670427291,"c":16419.5995088451,"v":518196.85714987,"t":1731124800}
+{"o":16419.5995088451,"h":16595.9392453831,"l":16403.2989258014,"c":16521.9377492435,"v":581355.4628114263,"t":1731128400}
+{"o":16521.9377492435,"h":16655.3978771745,"l":16483.4213354061,"c":16521.0418275904,"v":611150.3246620022,"t":1731132000}
+{"o":16521.0418275904,"h":16526.2313658346,"l":16415.0639356178,"c":16460.3063816611,"v":566669.1834935757,"t":1731135600}
+{"o":16460.3063816611,"h":16657.8848226663,"l":16439.3564144585,"c":16569.6378022427,"v":624697.0876397722,"t":1731139200}
+{"o":16569.6378022427,"h":16661.2486580765,"l":16088.1281308905,"c":16105.5553380207,"v":691907.5301275851,"t":1731142800}
+{"o":16105.5553380207,"h":16243.9793280926,"l":16081.4603009152,"c":16203.1075599366,"v":542183.8519228265,"t":1731146400}
+{"o":16203.1075599366,"h":16218.7189478742,"l":16082.1493446075,"c":16150.8686317905,"v":556651.1720402177,"t":1731150000}
+{"o":16150.8686317905,"h":16464.7176208361,"l":15966.8483888424,"c":16257.3183001403,"v":575876.8011255783,"t":1731153600}
+{"o":16257.3183001403,"h":16581.1724847532,"l":16206.8039207666,"c":16472.5408086537,"v":539967.5902600234,"t":1731157200}
+{"o":16472.5408086537,"h":16472.5408086537,"l":16286.7093688178,"c":16346.3604203449,"v":643883.2014876724,"t":1731160800}
+{"o":16346.3604203449,"h":17019.8405010134,"l":16278.7349727273,"c":16997.2846532162,"v":538260.2504346763,"t":1731164400}
+{"o":16997.2846532162,"h":17017.645141002,"l":16830.1041577099,"c":16852.9670568213,"v":602536.466995715,"t":1731168000}
+{"o":16852.9670568213,"h":17466.3475738853,"l":16699.3552499387,"c":17463.8200152439,"v":643483.7252148908,"t":1731171600}
+{"o":17463.8200152439,"h":17544.559249414,"l":17439.767339495,"c":17531.977424679,"v":512677.8985085678,"t":1731175200}
+{"o":17531.977424679,"h":17602.582742034,"l":17165.7637318805,"c":17220.2280942986,"v":570207.1824219886,"t":1731178800}
+{"o":17220.2280942986,"h":17363.8051505728,"l":17185.617834853,"c":17284.3708189115,"v":531040.6339121605,"t":1731182400}
+{"o":17284.3708189115,"h":17367.832837235,"l":17238.0057062423,"c":17266.9019113403,"v":510265.8781451471,"t":1731186000}
+{"o":17266.9019113403,"h":17424.255500606,"l":17250.7779719435,"c":17416.6169070968,"v":536437.4096359166,"t":1731189600}
+{"o":17416.6169070968,"h":17584.3763883783,"l":17394.6604482535,"c":17409.1233944249,"v":640918.6281335872,"t":1731193200}
+{"o":17409.1233944249,"h":17571.7701957079,"l":17304.5673732139,"c":17460.5441169835,"v":739063.2721380139,"t":1731196800}
+{"o":17460.5441169835,"h":17473.25345768,"l":17313.7580747113,"c":17425.5892786965,"v":743116.1269793893,"t":1731200400}
+{"o":17425.5892786965,"h":17845.2599374855,"l":17413.2562366246,"c":17623.4080617625,"v":764273.2220569436,"t":1731204000}
+{"o":17623.4080617625,"h":17697.0109671812,"l":17539.859044966,"c":17540.1713313226,"v":647237.9216761016,"t":1731207600}
+{"o":17540.1713313226,"h":17870.8319306958,"l":17497.6183130857,"c":17844.1494061607,"v":729624.6331492433,"t":1731211200}
+{"o":17844.1494061607,"h":18197.5686067748,"l":17704.3223881631,"c":17979.1720554944,"v":857489.1473010803,"t":1731214800}
+{"o":17979.1720554944,"h":18018.1829069022,"l":17798.5159438919,"c":17882.1107186408,"v":633201.4845065093,"t":1731218400}
+{"o":17882.1107186408,"h":18036.2393413289,"l":17815.1792768845,"c":17879.4074507745,"v":528460.8752677232,"t":1731222000}
+{"o":17879.4074507745,"h":17930.0170738391,"l":17797.134723417,"c":17903.1806723633,"v":598313.454679188,"t":1731225600}
+{"o":17903.1806723633,"h":17990.9295167197,"l":17856.0414648156,"c":17919.8644738789,"v":675280.3929621349,"t":1731229200}
+{"o":17919.8644738789,"h":17980.5016935498,"l":17843.8741877054,"c":17928.3503108079,"v":634308.871924302,"t":1731232800}
+{"o":17928.3503108079,"h":18089.4138757952,"l":17866.8808753843,"c":18029.6366885514,"v":653339.2303662379,"t":1731236400}
+{"o":18029.6366885514,"h":18115.1196306121,"l":17764.304501585,"c":17926.5030495811,"v":843301.2936470502,"t":1731240000}
+{"o":17926.5030495811,"h":19376.4550091927,"l":17877.4318638211,"c":19368.3801863569,"v":801963.4636600701,"t":1731243600}
+{"o":19368.3801863569,"h":19622.7564841727,"l":19153.5742278838,"c":19347.6052007017,"v":1057278.0116804682,"t":1731247200}
+{"o":19347.6052007017,"h":19879.2826532982,"l":19261.6350905775,"c":19791.1102709155,"v":1034859.2389692282,"t":1731250800}
+{"o":19791.1102709155,"h":19876.7926241106,"l":19571.3697497919,"c":19752.1758114757,"v":1277157.2815890063,"t":1731254400}
+{"o":19752.1758114757,"h":20158.57891271,"l":19717.4671886441,"c":19939.4205399901,"v":904011.235384571,"t":1731258000}
+{"o":19939.4205399901,"h":20130.5767884412,"l":19859.6013639746,"c":19875.3859078946,"v":1123384.3456041012,"t":1731261600}
+{"o":19875.3859078946,"h":19962.2219089241,"l":19331.0440084979,"c":19530.0201532106,"v":1126709.644878672,"t":1731265200}
+{"o":19530.0201532106,"h":19613.0884583322,"l":18948.5753642611,"c":18948.5753642611,"v":1093668.1557562407,"t":1731268800}
+{"o":18948.5753642611,"h":19501.9120054568,"l":18702.6321695795,"c":19426.8996144706,"v":1216730.6015504962,"t":1731272400}
+{"o":19426.8996144706,"h":20039.6710927856,"l":19364.6184502752,"c":19715.832207332,"v":1089272.3281009665,"t":1731276000}
+{"o":19715.832207332,"h":19777.0892132402,"l":19520.1451124064,"c":19670.2805447664,"v":934277.6125588309,"t":1731279600}
+{"o":19670.2805447664,"h":19774.5851961281,"l":19621.5226378974,"c":19736.5322216227,"v":882602.2378576685,"t":1731283200}
+{"o":19736.5322216227,"h":19898.5896037877,"l":19624.4996353997,"c":19709.5197750807,"v":850330.1596987949,"t":1731286800}
+{"o":19709.5197750807,"h":19828.1748720613,"l":19622.592499673,"c":19810.5845587369,"v":1093294.0956090812,"t":1731290400}
+{"o":19810.5845587369,"h":19810.5845587369,"l":19501.5675600979,"c":19673.7069771361,"v":1054929.7713831242,"t":1731294000}
+{"o":19673.7069771361,"h":19698.9419917622,"l":19353.3009580189,"c":19480.3300714102,"v":1044955.0153369929,"t":1731297600}
+{"o":19480.3300714102,"h":19496.6440816586,"l":19128.8492675062,"c":19313.9433435348,"v":2329911.0222735521,"t":1731301200}
+{"o":19313.9433435348,"h":19537.6797485995,"l":19060.2807798519,"c":19397.8926961887,"v":2180992.7427427862,"t":1731304800}
+{"o":19397.8926961887,"h":19601.239475541,"l":19309.3448611451,"c":19492.5181773183,"v":1263217.087655104,"t":1731308400}
+{"o":19492.5181773183,"h":19664.9979897253,"l":19195.4671192312,"c":19565.650040185,"v":979252.3536066562,"t":1731312000}
+{"o":19565.650040185,"h":19873.6089977001,"l":19238.9769427991,"c":19776.9236395788,"v":1014547.6342072668,"t":1731315600}
+{"o":19776.9236395788,"h":20364.8492861224,"l":19601.5706664965,"c":20209.4829492155,"v":1181416.1938445147,"t":1731319200}
+{"o":20209.4829492155,"h":20407.8723938328,"l":19953.7031997079,"c":20383.2356292273,"v":924436.5057009843,"t":1731322800}
+{"o":20383.2356292273,"h":20641.8776433643,"l":20105.8096859838,"c":20237.0307374231,"v":937286.5326285313,"t":1731326400}
+{"o":20237.0307374231,"h":20356.0691885285,"l":19927.8598055948,"c":20334.8252363079,"v":837411.9262366096,"t":1731330000}
+{"o":20334.8252363079,"h":20683.3545426353,"l":20095.5678664008,"c":20507.52789403,"v":941767.0842772977,"t":1731333600}
+{"o":20507.52789403,"h":20680.5899891884,"l":20304.415761522,"c":20527.9283976454,"v":1034697.9139934422,"t":1731337200}
+{"o":20527.9283976454,"h":20810.3447899522,"l":20267.3388909145,"c":20441.3871064613,"v":1032324.5818093264,"t":1731340800}
+{"o":20441.3871064613,"h":20672.6746811799,"l":20176.0292068292,"c":20548.5268524725,"v":1002238.9677899512,"t":1731344400}
+{"o":20548.5268524725,"h":20599.1331271147,"l":20205.9507425264,"c":20561.220808713,"v":864528.8877061818,"t":1731348000}
+{"o":20561.220808713,"h":20723.0140598037,"l":20130.7916585842,"c":20432.6029452709,"v":1165419.1790789508,"t":1731351600}
+{"o":20432.6029452709,"h":20912.6670498924,"l":20247.3805955483,"c":20523.5440123782,"v":1031135.2288142645,"t":1731355200}
+{"o":20523.5440123782,"h":20733.3671763502,"l":20217.1257026746,"c":20518.703217028,"v":1008214.4187520349,"t":1731358800}
+{"o":20518.703217028,"h":20698.4279691063,"l":20198.893048087,"c":20639.60334803,"v":1008883.2524162583,"t":1731362400}
+{"o":20639.60334803,"h":21156.5927753309,"l":20530.9509513478,"c":20819.2966943915,"v":1077668.5001862687,"t":1731366000}
+{"o":20819.2966943915,"h":20861.9108172241,"l":20183.7246284626,"c":20650.6466244607,"v":1223055.0168270043,"t":1731369600}
+{"o":20650.6466244607,"h":20757.1117355174,"l":20461.8607766775,"c":20526.0737410923,"v":983203.6868277697,"t":1731373200}
+{"o":20526.0737410923,"h":20609.6241696726,"l":20026.8224023528,"c":20399.0643268452,"v":996154.1554203673,"t":1731376800}
+{"o":20399.0643268452,"h":20711.0615673154,"l":20286.769086608,"c":20684.1176504417,"v":941936.1453027363,"t":1731380400}
+{"o":20684.1176504417,"h":20778.6589134562,"l":20338.4063000133,"c":20476.2592034128,"v":1062469.7869155204,"t":1731384000}
+{"o":20476.2592034128,"h":20632.0394850469,"l":20206.3136879587,"c":20412.9193018728,"v":1115876.7760716514,"t":1731387600}
+{"o":20412.9193018728,"h":20714.4763083295,"l":20373.5833671485,"c":20619.4416307472,"v":1187848.9573176946,"t":1731391200}
+{"o":20619.4416307472,"h":20799.930255596,"l":20488.584154532,"c":20799.930255596,"v":1175941.7729041108,"t":1731394800}
+{"o":20799.930255596,"h":21079.564238369,"l":20679.3413181647,"c":21076.2901209714,"v":1134180.321467788,"t":1731398400}
+{"o":21076.2901209714,"h":21116.5401046109,"l":20217.804798683,"c":20217.804798683,"v":1534854.7236200122,"t":1731402000}
+{"o":20217.804798683,"h":20374.8724678033,"l":19559.8877610643,"c":19968.5312231634,"v":2230250.2281758916,"t":1731405600}
+{"o":19968.5312231634,"h":20215.4612261711,"l":19693.147045183,"c":19786.5741887922,"v":1324384.3486910691,"t":1731409200}
+{"o":19786.5741887922,"h":20036.910259065,"l":18947.6158974014,"c":19166.17929499,"v":1349238.0129547324,"t":1731412800}
+{"o":19166.17929499,"h":19279.9843396966,"l":18596.8103186838,"c":19223.0454741287,"v":1674502.4411090175,"t":1731416400}
+{"o":19223.0454741287,"h":19583.7666527569,"l":18812.4406547796,"c":19559.246889958,"v":1884294.0254717893,"t":1731420000}
+{"o":19559.246889958,"h":19592.6089328635,"l":19220.2875829666,"c":19309.4167439932,"v":1394822.9916425087,"t":1731423600}
+{"o":19309.4167439932,"h":19502.2090241547,"l":18960.9575959085,"c":19414.6187723725,"v":1511851.9036539597,"t":1731427200}
+{"o":19414.6187723725,"h":19545.238719695,"l":18232.6996330924,"c":18309.1230020468,"v":1155088.7812683075,"t":1731430800}
+{"o":18309.1230020468,"h":18725.7016805465,"l":9795.5448567926,"c":10377.0122126545,"v":1057967.8076255152,"t":1731434400}
+{"o":10377.0122126545,"h":10490.0395809764,"l":10282.3150580961,"c":10376.4864230109,"v":1110672.6427872963,"t":1731438000}
+{"o":10376.4864230109,"h":10433.7286291013,"l":10271.7953587903,"c":10355.1980496166,"v":1130142.6020236209,"t":1731441600}
+{"o":10355.1980496166,"h":11440.3958420793,"l":10186.8027343988,"c":10701.5100868148,"v":1150739.4564565686,"t":1731445200}
+{"o":10701.5100868148,"h":10864.3458937607,"l":10568.8715464328,"c":10812.793218254,"v":1109829.7669502667,"t":1731448800}
+{"o":10812.793218254,"h":10814.5301019572,"l":10631.6316643206,"c":10645.0481156725,"v":1208007.8065036202,"t":1731452400}
+{"o":10645.0481156725,"h":10723.2824041062,"l":10577.7855813644,"c":10589.4255683894,"v":1357878.034750812,"t":1731456000}
+{"o":10589.4255683894,"h":10658.5656768552,"l":10379.479252865,"c":10584.1911798165,"v":1334180.6745776078,"t":1731459600}
+{"o":10584.1911798165,"h":10599.8795975066,"l":10212.6793426741,"c":10429.3416898146,"v":1518818.8507256701,"t":1731463200}
+{"o":10429.3416898146,"h":11143.0399415706,"l":10219.0640693062,"c":10879.6974431616,"v":1811918.3046693164,"t":1731466800}
+{"o":10879.6974431616,"h":11013.754408299,"l":10749.6583938632,"c":10992.2239031059,"v":1732764.6083559238,"t":1731470400}
+{"o":10992.2239031059,"h":11098.2617931069,"l":10916.4954323208,"c":10952.9828071715,"v":1352117.3117227014,"t":1731474000}
+{"o":10952.9828071715,"h":11053.9114394316,"l":10801.0317809957,"c":10825.3713339723,"v":1087027.7329527121,"t":1731477600}
+{"o":10825.3713339723,"h":11015.8532036853,"l":10790.8889914241,"c":10986.3876252779,"v":1039285.1733005129,"t":1731481200}
+{"o":10986.3876252779,"h":11308.172050271,"l":10917.6076631262,"c":11229.2000832377,"v":1066744.5707950792,"t":1731484800}
+{"o":11229.2000832377,"h":11407.4215907075,"l":11194.4119694567,"c":11259.7891183639,"v":1566237.3220249061,"t":1731488400}
+{"o":11259.7891183639,"h":11372.590844046,"l":11148.7683926084,"c":11305.4607874415,"v":1478146.1652041839,"t":1731492000}
+{"o":11305.4607874415,"h":11646.7928492992,"l":11235.0409583491,"c":11554.4809759882,"v":1246824.0337124036,"t":1731495600}
+{"o":11554.4809759882,"h":11595.2014669613,"l":11457.1052030231,"c":11541.0171288506,"v":1465766.3349470678,"t":1731499200}
+{"o":11541.0171288506,"h":11984.8044055267,"l":11470.8143060197,"c":11835.2205423345,"v":2226094.9680156633,"t":1731502800}
+{"o":11835.2205423345,"h":12124.31362305,"l":11645.2410409543,"c":12095.9550640605,"v":2125800.2760515488,"t":1731506400}
+{"o":12095.9550640605,"h":12118.1890755223,"l":11790.9194201664,"c":12079.4898060834,"v":2228931.1948583634,"t":1731510000}
+{"o":12079.4898060834,"h":12405.0252032936,"l":11865.6643668787,"c":12328.522918025,"v":2354387.1222522538,"t":1731513600}
+{"o":12328.522918025,"h":12511.9558854333,"l":12231.7408564732,"c":12425.157866277,"v":1936945.0447005681,"t":1731517200}
+{"o":12425.157866277,"h":13453.1519868766,"l":12297.9130064139,"c":13429.6600252523,"v":2004354.1713227036,"t":1731520800}
+{"o":13429.6600252523,"h":13469.4116733811,"l":12863.882727035,"c":12902.9227368707,"v":3018473.3853807962,"t":1731524400}
+{"o":12902.9227368707,"h":14324.4371798568,"l":12737.7855691493,"c":14155.237697781,"v":1885958.0147287485,"t":1731528000}
+{"o":14155.237697781,"h":14167.8230151405,"l":13764.5451451121,"c":14035.6479486882,"v":1688721.9732054996,"t":1731531600}
+{"o":14035.6479486882,"h":14328.5867485251,"l":14001.7393845594,"c":14236.3860882233,"v":1306306.7261998823,"t":1731535200}
+{"o":14236.3860882233,"h":14403.4062168253,"l":14167.0656655719,"c":14378.8900025872,"v":1294831.2236450145,"t":1731538800}
+{"o":14378.8900025872,"h":14416.5030610338,"l":14123.4062998341,"c":14250.0125065228,"v":1835906.1678407174,"t":1731542400}
+{"o":14250.0125065228,"h":14439.6792766244,"l":14178.6321562135,"c":14439.6792766244,"v":1831168.9752402091,"t":1731546000}
+{"o":14439.6792766244,"h":14450.0972872787,"l":14246.9351937342,"c":14354.5808630061,"v":1696201.568789321,"t":1731549600}
+{"o":14354.5808630061,"h":14657.3071456705,"l":14215.8979471185,"c":14657.3071456705,"v":1896946.0682834212,"t":1731553200}
+{"o":14657.3071456705,"h":14714.6697318771,"l":14495.3395956168,"c":14700.8816742984,"v":1434509.7571506938,"t":1731556800}
+{"o":14700.8816742984,"h":15421.8841718276,"l":14513.8797817835,"c":15332.0776444521,"v":1596155.806449943,"t":1731560400}
+{"o":15332.0776444521,"h":15482.3358896819,"l":15128.6583532598,"c":15128.6583532598,"v":1520388.2364142691,"t":1731564000}
+{"o":15128.6583532598,"h":15344.5666179342,"l":15073.4335113768,"c":15289.2405347658,"v":1630634.188540672,"t":1731567600}
+{"o":15289.2405347658,"h":16631.0040274855,"l":15249.2188521694,"c":16515.198358332,"v":1479377.3015194875,"t":1731571200}
+{"o":16515.198358332,"h":16770.0772936676,"l":16512.0128389558,"c":16693.3168166623,"v":1560519.1353504087,"t":1731574800}
+{"o":16693.3168166623,"h":16721.7680893265,"l":16340.214293483,"c":16369.5373839067,"v":1468864.6959199188,"t":1731578400}
+{"o":16369.5373839067,"h":16405.0318281023,"l":16075.4675092727,"c":16268.3518051698,"v":1661345.6827888342,"t":1731582000}
+{"o":16268.3518051698,"h":16376.7304001119,"l":16193.9495510637,"c":16291.0259199632,"v":1318610.5888185105,"t":1731585600}
+{"o":16291.0259199632,"h":17315.5011709399,"l":16080.6174891922,"c":17030.2846250773,"v":1578115.2163876847,"t":1731589200}
+{"o":17030.2846250773,"h":17322.4477222683,"l":16718.9550077402,"c":16731.1233432791,"v":1978923.8470596878,"t":1731592800}
+{"o":16731.1233432791,"h":16964.2906394622,"l":16628.9289154701,"c":16739.8214178574,"v":1910256.8667522015,"t":1731596400}
+{"o":16739.8214178574,"h":17250.6196399602,"l":16675.2810529156,"c":17250.6196399602,"v":1744797.2802296297,"t":1731600000}
+{"o":17250.6196399602,"h":17250.7915546026,"l":17040.6636029573,"c":17107.2094548776,"v":1534902.9982705172,"t":1731603600}
+{"o":17107.2094548776,"h":17227.3208357081,"l":17003.7355244508,"c":17035.6168634483,"v":1477873.4990208675,"t":1731607200}
+{"o":17035.6168634483,"h":17178.8015921581,"l":17029.6827834605,"c":17134.1172371325,"v":1481362.5113236993,"t":1731610800}
+{"o":17134.1172371325,"h":17134.1172371325,"l":16869.2109282304,"c":16979.129977493,"v":1561218.7479317696,"t":1731614400}
+{"o":16979.129977493,"h":17152.3943255871,"l":16847.2398919648,"c":17089.1805166938,"v":1558308.330308873,"t":1731618000}
+{"o":17089.1805166938,"h":17117.9368260641,"l":16741.2444835325,"c":16897.4778827295,"v":1598556.228483245,"t":1731621600}
+{"o":16897.4778827295,"h":16947.3226354429,"l":16472.8659474471,"c":16698.6565426678,"v":1891789.4368397042,"t":1731625200}
+{"o":16698.6565426678,"h":16968.8420193282,"l":16674.9636225208,"c":16724.6670089785,"v":1563889.5556217504,"t":1731628800}
+{"o":16724.6670089785,"h":16981.97630835,"l":16603.4195543737,"c":16889.3302072454,"v":1466800.5873942843,"t":1731632400}
+{"o":16889.3302072454,"h":16947.7557220539,"l":16733.384827156,"c":16911.7576678643,"v":1226429.8464110594,"t":1731636000}
+{"o":16911.7576678643,"h":16956.6276446419,"l":16806.9864357722,"c":16820.3958285016,"v":1231741.8293328159,"t":1731639600}
+{"o":16820.3958285016,"h":16826.6139486793,"l":16452.1575953875,"c":16555.3853747575,"v":1318550.1348410253,"t":1731643200}
+{"o":16555.3853747575,"h":16792.9716714683,"l":16491.4498467147,"c":16783.8036772968,"v":1176894.8664787926,"t":1731646800}
+{"o":16783.8036772968,"h":16930.3963773316,"l":16783.5235611972,"c":16884.6231171976,"v":1028124.5255534248,"t":1731650400}
+{"o":16884.6231171976,"h":16951.3498775689,"l":16831.73566029,"c":16831.73566029,"v":1092390.1250938592,"t":1731654000}
+{"o":16831.73566029,"h":17004.3642278773,"l":16723.2692248576,"c":17004.3642278773,"v":1251610.3167793108,"t":1731657600}
+{"o":17004.3642278773,"h":17174.3959048094,"l":16975.777640891,"c":17136.8624302226,"v":1360046.8596777127,"t":1731661200}
+{"o":17136.8624302226,"h":17213.4092662087,"l":17086.7838712596,"c":17162.6018871764,"v":1163830.2545666487,"t":1731664800}
+{"o":17162.6018871764,"h":17195.2794539593,"l":17071.9567720448,"c":17177.5994073541,"v":1274968.6535727333,"t":1731668400}
+{"o":17177.5994073541,"h":17303.6544573254,"l":17117.0139069998,"c":17215.504137322,"v":1526370.6334988251,"t":1731672000}
+{"o":17215.504137322,"h":17291.1964522887,"l":17145.5565775814,"c":17274.8813855022,"v":1753700.2503508085,"t":1731675600}
+{"o":17274.8813855022,"h":17319.1905081684,"l":16908.4366451056,"c":17007.9061122511,"v":2141879.0855892347,"t":1731679200}
+{"o":17007.9061122511,"h":17007.9061122511,"l":16433.3002633891,"c":16545.7931883424,"v":2054566.7645274668,"t":1731682800}
+{"o":16545.7931883424,"h":16798.2259885239,"l":16433.3174810605,"c":16544.8670455286,"v":2203407.1496839272,"t":1731686400}
+{"o":16544.8670455286,"h":16787.8045928093,"l":16532.1428605407,"c":16652.3567403747,"v":1688066.8909570526,"t":1731690000}
+{"o":16652.3567403747,"h":16700.3719809517,"l":16507.7448243117,"c":16629.3289633165,"v":1584579.4121678164,"t":1731693600}
+{"o":16629.3289633165,"h":16869.2913933743,"l":16362.4184511042,"c":16518.1040070448,"v":1620882.7890195227,"t":1731697200}
+{"o":16518.1040070448,"h":16808.5693642717,"l":16510.5210971825,"c":16808.5693642717,"v":1444670.4435436286,"t":1731700800}
+{"o":16808.5693642717,"h":17069.9511182273,"l":16770.3290030786,"c":17031.2562429732,"v":1486425.2353712425,"t":1731704400}
+{"o":17031.2562429732,"h":17408.7456119757,"l":16927.3624372096,"c":17289.1558469164,"v":1415374.0169595783,"t":1731708000}
+{"o":17289.1558469164,"h":17466.6656394162,"l":17286.9110019564,"c":17315.4727625262,"v":1467185.1411241316,"t":1731711600}
+{"o":17315.4727625262,"h":17664.2797362702,"l":17110.199063008,"c":17554.6224049498,"v":1279869.690107685,"t":1731715200}
+{"o":17554.6224049498,"h":17704.1004931904,"l":17536.918520012,"c":17664.1949432911,"v":1027561.0468083158,"t":1731718800}
+{"o":17664.1949432911,"h":17780.2786964856,"l":17634.1543472631,"c":17687.0880989603,"v":1124240.7808721366,"t":1731722400}
+{"o":17687.0880989603,"h":17916.8281696642,"l":17681.5268396141,"c":17894.2178658421,"v":1090406.9482426711,"t":1731726000}
+{"o":17894.2178658421,"h":18012.9492179982,"l":17768.4232682986,"c":17857.8087850926,"v":1040444.7266830876,"t":1731729600}
+{"o":17857.8087850926,"h":18020.5781484427,"l":17825.1073775954,"c":17949.8309867903,"v":885156.1070074671,"t":1731733200}
+{"o":17949.8309867903,"h":18011.6547120203,"l":17742.2825995511,"c":17823.0576252602,"v":1204065.494430196,"t":1731736800}
+{"o":17823.0576252602,"h":17941.1531731745,"l":17800.9647672776,"c":17838.2988755482,"v":1104764.8894370161,"t":1731740400}
+{"o":17838.2988755482,"h":17896.9676790392,"l":17087.1807713477,"c":17180.7700255682,"v":1142269.5495158117,"t":1731744000}
+{"o":17180.7700255682,"h":17494.9105701467,"l":17042.0939578335,"c":17308.1101299127,"v":1179049.6107811292,"t":1731747600}
+{"o":17308.1101299127,"h":17900.9224187899,"l":17296.2336294713,"c":17835.9195928374,"v":1216734.9167181749,"t":1731751200}
+{"o":17835.9195928374,"h":17885.0191647923,"l":17696.4732847186,"c":17885.0191647923,"v":1177055.5788995281,"t":1731754800}
+{"o":17885.0191647923,"h":18248.1291544596,"l":17670.3573795077,"c":18040.2733036304,"v":1648154.0158066044,"t":1731758400}
+{"o":18040.2733036304,"h":18201.2268231062,"l":17918.7659833055,"c":17931.5738031466,"v":1367365.6229081731,"t":1731762000}
+{"o":17931.5738031466,"h":18037.4313211445,"l":17559.6149340543,"c":17617.4640151995,"v":1415117.379621356,"t":1731765600}
+{"o":17617.4640151995,"h":17636.6056581171,"l":17344.2289103295,"c":17443.1865036266,"v":1496498.5554460161,"t":1731769200}
+{"o":17443.1865036266,"h":17516.774316514,"l":17311.7427622328,"c":17390.1684203711,"v":1357927.8536210663,"t":1731772800}
+{"o":17390.1684203711,"h":20426.8009318505,"l":17326.9547128567,"c":20357.4858573249,"v":1323270.8108442284,"t":1731776400}
+{"o":20357.4858573249,"h":20492.373016578,"l":19820.8910614491,"c":19954.0000713271,"v":1461071.0247236949,"t":1731780000}
+{"o":19954.0000713271,"h":19998.298812932,"l":19652.9963622552,"c":19690.3720597046,"v":1225933.0114599096,"t":1731783600}
+{"o":19690.3720597046,"h":19751.7652519711,"l":19555.2753898385,"c":19615.2919354272,"v":1272653.5585093817,"t":1731787200}
+{"o":19615.2919354272,"h":19828.7883373777,"l":19580.0832385202,"c":19748.2019685539,"v":1187604.7077016667,"t":1731790800}
+{"o":19748.2019685539,"h":19795.1969113814,"l":19507.1636886949,"c":19507.1636886949,"v":1152618.7266602172,"t":1731794400}
+{"o":19507.1636886949,"h":19690.3007527414,"l":19488.8095057041,"c":19643.1089670029,"v":1168851.909350649,"t":1731798000}
+{"o":19643.1089670029,"h":19898.9105863271,"l":19627.9572584228,"c":19815.2379768272,"v":1229209.8517869166,"t":1731801600}
+{"o":19815.2379768272,"h":19982.7303958409,"l":19509.8080275538,"c":19675.2560125699,"v":1578407.1054954461,"t":1731805200}
+{"o":19675.2560125699,"h":19788.2200161538,"l":19314.7442930329,"c":19683.8098941406,"v":2043419.9841375847,"t":1731808800}
+{"o":19683.8098941406,"h":20161.7123486271,"l":19576.9366014841,"c":20146.8213980836,"v":1579721.8311365843,"t":1731812400}
+{"o":20146.8213980836,"h":21562.0448415186,"l":20146.4084685738,"c":21473.2702469207,"v":2034823.3862728649,"t":1731816000}
+{"o":21473.2702469207,"h":21884.2937991931,"l":21409.6817543503,"c":21630.2774741294,"v":1553509.7896463561,"t":1731819600}
+{"o":21630.2774741294,"h":21937.6536599375,"l":21255.0410691976,"c":21600.7609436636,"v":1456751.546495016,"t":1731823200}
+{"o":21600.7609436636,"h":21623.741174756,"l":21333.4428024739,"c":21392.6545375653,"v":1227201.4784584413,"t":1731826800}
+{"o":21392.6545375653,"h":21855.065620442,"l":21391.8631797832,"c":21474.3445594311,"v":1429582.926504198,"t":1731830400}
+{"o":21474.3445594311,"h":21559.3760661594,"l":21293.1480381167,"c":21515.8802449381,"v":1403387.7610661737,"t":1731834000}
+{"o":21515.8802449381,"h":33544.0132090213,"l":20702.6491659563,"c":21618.357908533,"v":1489597.3053079287,"t":1731837600}
+{"o":21618.357908533,"h":21720.4494282059,"l":21080.4984620487,"c":21126.2642302017,"v":1530663.8455551127,"t":1731841200}
+{"o":18602.7640216648,"h":18623.3357826659,"l":18470.6560469457,"c":18602.7640216648,"v":201342.8923174231,"t":1724644800}
+{"o":18602.7640216648,"h":18611.987390018,"l":18427.2488042764,"c":18439.6099186813,"v":178743.4458716336,"t":1724648400}
+{"o":18439.6099186813,"h":18592.2555434013,"l":18304.9541483507,"c":18504.9830983506,"v":312730.6907859324,"t":1724652000}
+{"o":18504.9830983506,"h":18562.5803548024,"l":18425.2064192892,"c":18514.2710925475,"v":241081.3625809825,"t":1724655600}
+{"o":18514.2710925475,"h":18701.1642144019,"l":18482.623358196,"c":18592.8141939899,"v":201840.8700603341,"t":1724659200}
+{"o":18592.8141939899,"h":18696.6198490377,"l":18441.6371713767,"c":18689.5499986418,"v":263608.3629433073,"t":1724662800}
+{"o":18689.5499986418,"h":18868.2370304642,"l":18658.795742679,"c":18763.6952758533,"v":226676.0350666586,"t":1724666400}
+{"o":18763.6952758533,"h":19017.6982188829,"l":18536.7474417194,"c":18835.9640000382,"v":238084.6287677172,"t":1724670000}
+{"o":18835.9640000382,"h":18931.8734976016,"l":18637.666489573,"c":18716.9240402193,"v":296608.2404038453,"t":1724673600}
+{"o":18716.9240402193,"h":18849.865171021,"l":18194.7973466053,"c":18340.5912811796,"v":321771.4983759169,"t":1724677200}
+{"o":18340.5912811796,"h":18508.7587691573,"l":17776.9263776806,"c":18009.1321224248,"v":628144.549073454,"t":1724680800}
+{"o":18009.1321224248,"h":18123.4957672032,"l":17336.7423547883,"c":17521.3005661232,"v":362356.5298499556,"t":1724684400}
+{"o":17521.3005661232,"h":17605.9547228886,"l":17444.8061967399,"c":17535.4282449344,"v":267327.0445592905,"t":1724688000}
+{"o":17535.4282449344,"h":17556.8537029642,"l":17291.5775073757,"c":17497.4901797298,"v":469580.5236156543,"t":1724691600}
+{"o":17497.4901797298,"h":17773.9359573558,"l":17381.2911953209,"c":17723.1393417006,"v":453877.897631907,"t":1724695200}
+{"o":17723.1393417006,"h":17736.541677903,"l":16817.493978766,"c":16861.3855935271,"v":287824.1820618703,"t":1724698800}
+{"o":16861.3855935271,"h":17000.0637237195,"l":16796.3464707968,"c":16946.7400647515,"v":304577.9021505172,"t":1724702400}
+{"o":16946.7400647515,"h":16956.0083845028,"l":16691.9683523779,"c":16815.1525221824,"v":359703.3522935493,"t":1724706000}
+{"o":16815.1525221824,"h":16893.3030241404,"l":16750.0112955277,"c":16801.4440502336,"v":265629.9245923416,"t":1724709600}
+{"o":16801.4440502336,"h":16890.8699533492,"l":16731.8952523463,"c":16767.7031350206,"v":239186.2856274956,"t":1724713200}
+{"o":16767.7031350206,"h":16889.9291145797,"l":16758.969282869,"c":16817.2614016401,"v":296936.8178408362,"t":1724716800}
+{"o":16817.2614016401,"h":16963.2923983072,"l":16230.9685098213,"c":16311.4645690042,"v":259450.2892614623,"t":1724720400}
+{"o":16311.4645690042,"h":16391.7949870631,"l":16287.9653557466,"c":16310.2046828215,"v":222876.1793643499,"t":1724724000}
+{"o":16310.2046828215,"h":16354.2138709113,"l":16225.7601842217,"c":16343.376881145,"v":184021.7421276582,"t":1724727600}
+{"o":16343.376881145,"h":16382.3837862757,"l":16290.0021409137,"c":16347.9412509364,"v":196005.9831847799,"t":1724731200}
+{"o":16347.9412509364,"h":16459.5765646446,"l":16338.4450447638,"c":16425.2896841877,"v":228783.3145348121,"t":1724734800}
+{"o":16425.2896841877,"h":16426.7875244311,"l":16240.8489013323,"c":16295.0894805965,"v":217242.4633151303,"t":1724738400}
+{"o":16295.0894805965,"h":16324.6186777939,"l":16180.0578451119,"c":16254.2429164068,"v":203718.2876265134,"t":1724742000}
+{"o":16254.2429164068,"h":16289.6425802677,"l":16148.5764079783,"c":16175.9747024983,"v":229319.0148500064,"t":1724745600}
+{"o":16175.9747024983,"h":16253.8311034592,"l":16097.3447323723,"c":16130.209287107,"v":227705.9012430392,"t":1724749200}
+{"o":16130.209287107,"h":16768.6509751708,"l":15814.3814312842,"c":16463.1258578738,"v":348793.8773386792,"t":1724752800}
+{"o":16463.1258578738,"h":16598.3989431908,"l":16429.1601463702,"c":16524.6621514728,"v":199508.0586800718,"t":1724756400}
+{"o":16524.6621514728,"h":16547.6463931651,"l":16363.9438080445,"c":16527.6064562973,"v":267115.4771116725,"t":1724760000}
+{"o":16527.6064562973,"h":17932.8134755134,"l":16441.549409562,"c":17784.3428063344,"v":365378.6692820969,"t":1724763600}
+{"o":17784.3428063344,"h":17971.9679641162,"l":17687.0046538129,"c":17734.2028131742,"v":420388.8384040934,"t":1724767200}
+{"o":17734.2028131742,"h":18313.6410289894,"l":17342.4504222158,"c":17405.0524458956,"v":332161.0922364415,"t":1724770800}
+{"o":17405.0524458956,"h":17587.442012098,"l":17351.7553858211,"c":17393.6717830909,"v":328533.8146282505,"t":1724774400}
+{"o":17393.6717830909,"h":17548.3682046893,"l":17375.3199653171,"c":17544.0931497604,"v":205163.4185313783,"t":1724778000}
+{"o":17544.0931497604,"h":17754.2639686083,"l":17472.9543306629,"c":17735.5291386266,"v":267756.4439307522,"t":1724781600}
+{"o":17735.5291386266,"h":17748.142064365,"l":17618.3707859572,"c":17685.746717965,"v":216139.4573771671,"t":1724785200}
+{"o":17685.746717965,"h":17699.7427986585,"l":17571.8979628901,"c":17580.6697212313,"v":188421.0671885833,"t":1724788800}
+{"o":17580.6697212313,"h":17602.0524289156,"l":16833.7067771491,"c":17035.2448121033,"v":664117.174399202,"t":1724792400}
+{"o":17035.2448121033,"h":17068.7086251602,"l":16419.5523512177,"c":16837.7199126995,"v":932371.2147016388,"t":1724796000}
+{"o":16837.7199126995,"h":16880.1932900993,"l":16707.9370076477,"c":16761.7372127224,"v":310878.5023381708,"t":1724799600}
+{"o":16761.7372127224,"h":16773.6864157795,"l":16595.0165379803,"c":16662.4403705811,"v":295602.4812391739,"t":1724803200}
+{"o":16662.4403705811,"h":16803.4981116696,"l":16593.2395275053,"c":16772.5731759261,"v":261578.7066659431,"t":1724806800}
+{"o":16772.5731759261,"h":16781.5180912497,"l":16643.4829591358,"c":16758.0176814844,"v":250883.4116256402,"t":1724810400}
+{"o":16758.0176814844,"h":16933.4345277759,"l":16734.6338155492,"c":16916.4835238547,"v":306897.3972948898,"t":1724814000}
+{"o":16916.4835238547,"h":17797.3465778165,"l":16808.4681178674,"c":17685.8415853087,"v":199389.9117685769,"t":1724817600}
+{"o":17685.8415853087,"h":17855.2639796784,"l":17660.4163968197,"c":17688.7837230625,"v":251988.2978858013,"t":1724821200}
+{"o":17688.7837230625,"h":18531.2254532766,"l":17640.5198119008,"c":18486.853335561,"v":159661.0456879042,"t":1724824800}
+{"o":18486.853335561,"h":18517.0941313885,"l":17999.9008385939,"c":18021.5383250406,"v":344911.4413704812,"t":1724828400}
+{"o":18021.5383250406,"h":18250.9722269626,"l":17879.1713007998,"c":18158.754311384,"v":323763.4862671291,"t":1724832000}
+{"o":18158.754311384,"h":18532.1594174971,"l":18141.8727828601,"c":18519.7325913587,"v":279487.0337600039,"t":1724835600}
+{"o":18519.7325913587,"h":18533.5999018242,"l":18356.1457378257,"c":18373.7030932707,"v":285381.4247193256,"t":1724839200}
+{"o":18373.7030932707,"h":18490.5439708128,"l":18345.490268288,"c":18422.6389796209,"v":212937.6854868765,"t":1724842800}
+{"o":18422.6389796209,"h":18597.7629508284,"l":18400.193483341,"c":18478.5976516804,"v":242828.0593508127,"t":1724846400}
+{"o":18478.5976516804,"h":18509.8489516549,"l":18169.6642694584,"c":18176.7427880787,"v":317933.904146669,"t":1724850000}
+{"o":18176.7427880787,"h":20714.3279058893,"l":18020.2484593508,"c":20437.686474289,"v":419665.2784581839,"t":1724853600}
+{"o":20437.686474289,"h":20437.686474289,"l":20134.9447915527,"c":20325.4762407539,"v":415733.1836576694,"t":1724857200}
+{"o":20325.4762407539,"h":20334.0945000063,"l":19762.8120112477,"c":20160.8427885872,"v":656636.9058393226,"t":1724860800}
+{"o":20160.8427885872,"h":22510.2747882364,"l":19976.3714169327,"c":22314.373233533,"v":328601.2052796587,"t":1724864400}
+{"o":22314.373233533,"h":22712.1428388068,"l":22235.5130731851,"c":22647.309756579,"v":286459.6541805344,"t":1724868000}
+{"o":22647.309756579,"h":22823.296230233,"l":22510.2106512178,"c":22602.2547491745,"v":389798.7326316854,"t":1724871600}
+{"o":22602.2547491745,"h":22917.6018867103,"l":22433.3339152779,"c":22578.2748845711,"v":478550.0731387372,"t":1724875200}
+{"o":22578.2748845711,"h":22694.8461266924,"l":22378.2068144097,"c":22414.2482511807,"v":302452.5828294641,"t":1724878800}
+{"o":22414.2482511807,"h":22481.881103444,"l":22177.9231259254,"c":22472.3881124557,"v":304958.2506565077,"t":1724882400}
+{"o":22472.3881124557,"h":22893.9630183861,"l":22407.6470865201,"c":22843.0185116948,"v":185244.9282334874,"t":1724886000}
+{"o":22843.0185116948,"h":23009.6892247806,"l":22807.7052107019,"c":22900.8794091631,"v":241055.9668401738,"t":1724889600}
+{"o":22900.8794091631,"h":22983.6651179833,"l":22693.7216610845,"c":22765.2780707223,"v":241781.996538566,"t":1724893200}
+{"o":22765.2780707223,"h":22966.94569508,"l":22684.4576981648,"c":22950.9945874351,"v":179442.9123991026,"t":1724896800}
+{"o":22950.9945874351,"h":22990.2304004457,"l":22813.7682641467,"c":22848.1680323751,"v":159876.9723760239,"t":1724900400}
+{"o":22848.1680323751,"h":22940.886987337,"l":22832.6052417253,"c":22883.1608895801,"v":201904.3502704884,"t":1724904000}
+{"o":22883.1608895801,"h":23186.2789390983,"l":22839.1668930468,"c":23170.6777512235,"v":204528.7793301389,"t":1724907600}
+{"o":23170.6777512235,"h":23346.419433622,"l":22189.6199570194,"c":22294.7107232203,"v":240412.0295976212,"t":1724911200}
+{"o":22294.7107232203,"h":22337.2958936753,"l":22256.4484396242,"c":22282.0422753962,"v":141627.5783849967,"t":1724914800}
+{"o":22282.0422753962,"h":22363.2110916937,"l":22241.5181307463,"c":22345.1668722653,"v":184976.3052243324,"t":1724918400}
+{"o":22345.1668722653,"h":22476.4302816547,"l":22316.9784279046,"c":22378.4170610527,"v":183634.6197412548,"t":1724922000}
+{"o":22378.4170610527,"h":22456.8977180531,"l":22324.115910332,"c":22359.8672876949,"v":163309.1261548036,"t":1724925600}
+{"o":22359.8672876949,"h":22623.0777515233,"l":22353.4182144596,"c":22434.5976646645,"v":261520.7737256405,"t":1724929200}
+{"o":22434.5976646645,"h":22499.7033707031,"l":22365.1363028208,"c":22416.6070153419,"v":248883.1128355162,"t":1724932800}
+{"o":22416.6070153419,"h":22460.5935069138,"l":22293.7480105276,"c":22415.4319196092,"v":272092.760206398,"t":1724936400}
+{"o":22415.4319196092,"h":22479.0568698102,"l":21225.9445930951,"c":21312.6998730312,"v":328313.2665932123,"t":1724940000}
+{"o":21312.6998730312,"h":21610.2290080584,"l":21301.8965870916,"c":21420.1361029056,"v":367270.664500787,"t":1724943600}
+{"o":21420.1361029056,"h":21530.1195142065,"l":21077.8865902594,"c":21138.427464508,"v":337258.0305645209,"t":1724947200}
+{"o":21138.427464508,"h":21203.0276983157,"l":21053.8902592499,"c":21171.9821084931,"v":283220.4648643147,"t":1724950800}
+{"o":21171.9821084931,"h":21175.4488397355,"l":20396.6717982361,"c":20479.7940869581,"v":617764.2574366567,"t":1724954400}
+{"o":20479.7940869581,"h":20707.5075627104,"l":20200.873703401,"c":20565.6367950927,"v":465108.4724845126,"t":1724958000}
+{"o":20565.6367950927,"h":20723.9773153965,"l":20412.4916981366,"c":20554.2130469804,"v":276333.0195084587,"t":1724961600}
+{"o":20554.2130469804,"h":20558.7773527254,"l":20409.9356109587,"c":20425.1024124736,"v":268105.2642229809,"t":1724965200}
+{"o":20425.1024124736,"h":20537.6757757439,"l":20240.0475115614,"c":20491.56804626,"v":280991.1905597745,"t":1724968800}
+{"o":20491.56804626,"h":20573.6562467561,"l":20432.2887392974,"c":20523.787488549,"v":193126.1043551592,"t":1724972400}
+{"o":20523.787488549,"h":20685.2264586715,"l":20463.8163568025,"c":20581.7469689551,"v":222614.237112982,"t":1724976000}
+{"o":20581.7469689551,"h":20632.6286828235,"l":20441.5158894672,"c":20511.0377731655,"v":183617.2585420298,"t":1724979600}
+{"o":20511.0377731655,"h":20548.3445272278,"l":20293.0118910838,"c":20405.6215574111,"v":240869.7024170815,"t":1724983200}
+{"o":20405.6215574111,"h":20410.1575248464,"l":20279.9400588288,"c":20335.5395661683,"v":198061.1974444937,"t":1724986800}
+{"o":20335.5395661683,"h":20567.5050637876,"l":20316.0626453827,"c":20459.5233037174,"v":191087.7533898417,"t":1724990400}
+{"o":20459.5233037174,"h":20470.6041735952,"l":20174.7579105488,"c":20297.4515253993,"v":277367.9070622437,"t":1724994000}
+{"o":20297.4515253993,"h":20540.8027194988,"l":20207.1885611062,"c":20522.1067563378,"v":200172.2310933843,"t":1724997600}
+{"o":20522.1067563378,"h":20561.3110618442,"l":20434.7579384937,"c":20439.5735603115,"v":160345.3551327318,"t":1725001200}
+{"o":20439.5735603115,"h":20703.602173309,"l":20436.85201285,"c":20640.5427788882,"v":162279.8267425291,"t":1725004800}
+{"o":20640.5427788882,"h":20724.4294090032,"l":20617.0046451309,"c":20688.2761560263,"v":170206.6993906202,"t":1725008400}
+{"o":20688.2761560263,"h":20719.1827579742,"l":20607.4843456446,"c":20639.4178240338,"v":148517.2774092304,"t":1725012000}
+{"o":20639.4178240338,"h":20674.0446401861,"l":20479.1966249601,"c":20519.7086794862,"v":172247.3014001337,"t":1725015600}
+{"o":20519.7086794862,"h":20822.2869752444,"l":20494.9336818878,"c":20705.4719103584,"v":356528.733346588,"t":1725019200}
+{"o":20705.4719103584,"h":20803.6428838866,"l":20422.7360909543,"c":20689.0563566681,"v":313352.1022233748,"t":1725022800}
+{"o":20689.0563566681,"h":20773.7175773609,"l":19970.4284683559,"c":19992.0153712375,"v":476421.5657161726,"t":1725026400}
+{"o":19992.0153712375,"h":20007.1479951338,"l":19464.9961503051,"c":19622.5208290916,"v":701521.9853823803,"t":1725030000}
+{"o":19622.5208290916,"h":19807.2198556425,"l":19458.0186757662,"c":19715.7192016134,"v":506126.8996001479,"t":1725033600}
+{"o":19715.7192016134,"h":19860.1132801271,"l":19626.9365713424,"c":19800.309211868,"v":273680.7298396445,"t":1725037200}
+{"o":19800.309211868,"h":20306.7077814322,"l":19785.6598148982,"c":20180.1418083114,"v":401422.1593776923,"t":1725040800}
+{"o":20180.1418083114,"h":20180.1418083114,"l":19953.2589518428,"c":20021.1962074316,"v":288269.6811229417,"t":1725044400}
+{"o":20021.1962074316,"h":20113.8324685102,"l":19972.3033684893,"c":20083.7512308282,"v":218564.2994790306,"t":1725048000}
+{"o":20083.7512308282,"h":20176.6585035833,"l":20050.6963460798,"c":20093.4546539726,"v":188955.3901568601,"t":1725051600}
+{"o":20093.4546539726,"h":20317.8596960506,"l":20085.6091260129,"c":20270.3371457661,"v":280877.989382532,"t":1725055200}
+{"o":20270.3371457661,"h":20407.1166844848,"l":20259.6550255456,"c":20318.3254031453,"v":223074.3877753684,"t":1725058800}
+{"o":20318.3254031453,"h":20496.6691722753,"l":20299.7823780238,"c":20365.8743534584,"v":204963.6777250324,"t":1725062400}
+{"o":20365.8743534584,"h":20393.6336583921,"l":20301.2907996998,"c":20307.5235140461,"v":158118.4667990891,"t":1725066000}
+{"o":20307.5235140461,"h":20333.846893746,"l":20246.6815730518,"c":20333.2936196203,"v":165489.6698633517,"t":1725069600}
+{"o":20333.2936196203,"h":20439.667005443,"l":20312.0122552389,"c":20359.7073300882,"v":129181.6749132634,"t":1725073200}
+{"o":20359.7073300882,"h":20431.0893761927,"l":20348.5991323666,"c":20416.1802635467,"v":98951.3871288486,"t":1725076800}
+{"o":20416.1802635467,"h":20416.1802635467,"l":20266.6326592655,"c":20274.2627209125,"v":128294.9643528563,"t":1725080400}
+{"o":20274.2627209125,"h":20370.6385666263,"l":20230.5865608569,"c":20313.4651782788,"v":109822.3134480957,"t":1725084000}
+{"o":20313.4651782788,"h":20344.4147428168,"l":20232.3497919934,"c":20266.0727754729,"v":110189.0069922142,"t":1725087600}
+{"o":20266.0727754729,"h":20298.4733940827,"l":20015.0182911927,"c":20020.7231455254,"v":143315.1150179802,"t":1725091200}
+{"o":20020.7231455254,"h":20137.0461980419,"l":19915.824212718,"c":20114.5590458339,"v":133699.0297880617,"t":1725094800}
+{"o":20114.5590458339,"h":20394.2442960141,"l":20095.2054192052,"c":20339.3418932801,"v":121575.1286053257,"t":1725098400}
+{"o":20339.3418932801,"h":20374.9607342348,"l":20288.6699435763,"c":20322.0974139121,"v":102286.8397274385,"t":1725102000}
+{"o":20322.0974139121,"h":20363.2083105497,"l":20257.5055218117,"c":20305.3901753076,"v":112389.29514771,"t":1725105600}
+{"o":20305.3901753076,"h":20331.8017786991,"l":20140.5462689312,"c":20147.9785118488,"v":194378.2341298984,"t":1725109200}
+{"o":20147.9785118488,"h":20250.0738001967,"l":20110.4732739158,"c":20206.6207095396,"v":148160.6944362982,"t":1725112800}
+{"o":20206.6207095396,"h":20268.1572194843,"l":20156.8712311881,"c":20256.8261904438,"v":124960.3525302911,"t":1725116400}
+{"o":20256.8261904438,"h":20274.34816435,"l":20120.7404346026,"c":20187.1065168592,"v":136173.1117842361,"t":1725120000}
+{"o":20187.1065168592,"h":20218.5319679942,"l":20012.4473223363,"c":20132.377686604,"v":184324.8415233045,"t":1725123600}
+{"o":20132.377686604,"h":20248.8302206437,"l":20068.4772508467,"c":20084.2591751524,"v":141310.7761448869,"t":1725127200}
+{"o":20084.2591751524,"h":20098.0779078125,"l":19963.5027661823,"c":20015.8480053033,"v":124947.3546962879,"t":1725130800}
+{"o":20015.8480053033,"h":20107.6884985769,"l":19946.1900089167,"c":20077.0283443472,"v":145544.7555329695,"t":1725134400}
+{"o":20077.0283443472,"h":20217.5768837034,"l":20036.17636045,"c":20160.7490985153,"v":138845.0904385542,"t":1725138000}
+{"o":20160.7490985153,"h":20204.1931711649,"l":20071.133450737,"c":20076.6383266847,"v":114574.3335907166,"t":1725141600}
+{"o":20076.6383266847,"h":20116.1322078315,"l":20001.8650657637,"c":20071.4092458998,"v":102323.3010783323,"t":1725145200}
+{"o":20071.4092458998,"h":20112.1649381554,"l":20018.7946593822,"c":20074.8410511988,"v":136536.2534633812,"t":1725148800}
+{"o":20074.8410511988,"h":20096.7027274955,"l":19763.1025584759,"c":19814.2001817075,"v":219603.6189701036,"t":1725152400}
+{"o":19814.2001817075,"h":19868.1696584726,"l":19700.7718995393,"c":19867.1012189839,"v":246344.373999916,"t":1725156000}
+{"o":19867.1012189839,"h":19939.5639586119,"l":19827.6249143154,"c":19887.187238138,"v":119618.3164628297,"t":1725159600}
+{"o":19887.187238138,"h":19887.187238138,"l":19774.9205511915,"c":19831.7676242722,"v":111361.2515855949,"t":1725163200}
+{"o":19831.7676242722,"h":19858.4791568343,"l":19434.5625532042,"c":19510.6898843176,"v":211295.6542968984,"t":1725166800}
+{"o":19510.6898843176,"h":19693.627753051,"l":19499.8273866758,"c":19677.672523634,"v":144869.0024147755,"t":1725170400}
+{"o":19677.672523634,"h":19724.5804585082,"l":19586.1381036954,"c":19695.807245471,"v":168141.8501566252,"t":1725174000}
+{"o":19695.807245471,"h":19700.5736711956,"l":19452.7202159924,"c":19481.1998458522,"v":162912.309172562,"t":1725177600}
+{"o":19481.1998458522,"h":19609.8902931961,"l":19415.2366019422,"c":19462.6381439291,"v":193402.5858656077,"t":1725181200}
+{"o":19462.6381439291,"h":19485.5735928653,"l":19316.7879683634,"c":19350.0262046344,"v":182600.2974237347,"t":1725184800}
+{"o":19350.0262046344,"h":19571.5027718452,"l":19309.053837508,"c":19559.4392143632,"v":175363.4163016657,"t":1725188400}
+{"o":19559.4392143632,"h":19596.7651591687,"l":19411.1745547687,"c":19434.8249681517,"v":140097.812390915,"t":1725192000}
+{"o":19434.8249681517,"h":19524.1310026058,"l":19183.5572513661,"c":19510.3605136075,"v":218384.1903819178,"t":1725195600}
+{"o":19510.3605136075,"h":19671.6083476424,"l":19285.2634812297,"c":19554.8100111561,"v":391449.8589740403,"t":1725199200}
+{"o":19554.8100111561,"h":19994.5517081301,"l":19505.7382502488,"c":19915.21756665,"v":373189.8066979314,"t":1725202800}
+{"o":19915.21756665,"h":19980.9425360633,"l":19683.7342043968,"c":19724.771885926,"v":233336.6076861095,"t":1725206400}
+{"o":19724.771885926,"h":20017.4677327565,"l":19566.2756176166,"c":19886.8326514535,"v":204053.5981137351,"t":1725210000}
+{"o":19886.8326514535,"h":20277.7496095819,"l":19853.876767042,"c":20202.053865748,"v":288482.1693340751,"t":1725213600}
+{"o":20202.053865748,"h":20375.7850394529,"l":20121.2050658641,"c":20277.0651351517,"v":263467.5323078248,"t":1725217200}
+{"o":20277.0651351517,"h":20408.0147077561,"l":20154.0203837692,"c":20230.0006341447,"v":356564.4816614072,"t":1725220800}
+{"o":20230.0006341447,"h":20240.8975626491,"l":19953.3564719516,"c":20064.4940918918,"v":186902.9904059448,"t":1725224400}
+{"o":20064.4940918918,"h":20084.1921874781,"l":19185.7150685307,"c":19357.3430861607,"v":423193.3165275977,"t":1725228000}
+{"o":19357.3430861607,"h":19563.3355370761,"l":19107.9445166826,"c":19264.7796754711,"v":386787.0555146352,"t":1725231600}
+{"o":19264.7796754711,"h":19541.8825994605,"l":19232.9838832601,"c":19430.9097465794,"v":284551.087086445,"t":1725235200}
+{"o":19430.9097465794,"h":19559.1678165783,"l":19359.2067236239,"c":19451.1557399113,"v":229222.9095858834,"t":1725238800}
+{"o":19451.1557399113,"h":19590.2307116657,"l":19258.6605997794,"c":19382.5361767364,"v":227467.4384804949,"t":1725242400}
+{"o":19382.5361767364,"h":19568.6298066542,"l":19307.3142764836,"c":19455.3671471529,"v":221636.1129759276,"t":1725246000}
+{"o":19455.3671471529,"h":19513.2371350826,"l":19021.5652895714,"c":19055.5991376701,"v":304002.550863226,"t":1725249600}
+{"o":19055.5991376701,"h":19420.0852177363,"l":19046.8916935895,"c":19293.214373626,"v":270891.4875732295,"t":1725253200}
+{"o":19293.214373626,"h":19384.380949209,"l":19172.6707865686,"c":19243.9939424464,"v":175303.8105685173,"t":1725256800}
+{"o":19243.9939424464,"h":19332.1311748067,"l":18956.0199769554,"c":19071.7083765839,"v":201888.140068463,"t":1725260400}
+{"o":19071.7083765839,"h":19515.1542048327,"l":19015.6893912779,"c":19408.6909267166,"v":303925.8544347477,"t":1725264000}
+{"o":19408.6909267166,"h":19695.5676987204,"l":19275.0283442072,"c":19676.2582844372,"v":284082.3857654363,"t":1725267600}
+{"o":19676.2582844372,"h":19861.4285150697,"l":19615.9736949392,"c":19725.0481328441,"v":297929.3566224714,"t":1725271200}
+{"o":19725.0481328441,"h":19821.6955454094,"l":19651.2075742099,"c":19690.6259833164,"v":187722.9532773389,"t":1725274800}
+{"o":19690.6259833164,"h":19791.5289876033,"l":19623.651696229,"c":19709.1480057877,"v":179143.2245114598,"t":1725278400}
+{"o":19709.1480057877,"h":19789.5673008738,"l":19532.1525483722,"c":19542.1123988913,"v":180743.7613174086,"t":1725282000}
+{"o":19542.1123988913,"h":19915.7659860531,"l":19428.9231866322,"c":19854.2232648307,"v":339335.4295929453,"t":1725285600}
+{"o":19854.2232648307,"h":19935.6307028302,"l":19775.0879608684,"c":19804.4799324013,"v":245910.2120606502,"t":1725289200}
+{"o":19804.4799324013,"h":19932.795766111,"l":19681.9443148269,"c":19710.3886259707,"v":227228.7826338094,"t":1725292800}
+{"o":19710.3886259707,"h":20068.2964575982,"l":19710.3886259707,"c":20018.2037710741,"v":246984.099324296,"t":1725296400}
+{"o":20018.2037710741,"h":20100.0304347499,"l":19898.6083594044,"c":20012.0937919218,"v":202648.3480248898,"t":1725300000}
+{"o":20012.0937919218,"h":20050.243162107,"l":19942.7314246927,"c":19974.686105768,"v":151526.5296159398,"t":1725303600}
+{"o":19974.686105768,"h":20267.827108874,"l":19935.535803569,"c":20219.7545716878,"v":268512.4725618073,"t":1725307200}
+{"o":20219.7545716878,"h":20285.0482552523,"l":20098.4979827162,"c":20148.5557570465,"v":274015.5960285415,"t":1725310800}
+{"o":20148.5557570465,"h":20260.5849797111,"l":20119.1755915854,"c":20244.0718246433,"v":214448.120225904,"t":1725314400}
+{"o":20244.0718246433,"h":20330.0711879965,"l":20206.7214410187,"c":20257.1149146668,"v":175443.2451907448,"t":1725318000}
+{"o":20257.1149146668,"h":20300.9696615797,"l":20147.3875762991,"c":20278.9709872984,"v":197847.2446550337,"t":1725321600}
+{"o":20278.9709872984,"h":20434.0077701629,"l":20196.2524365208,"c":20426.7359781229,"v":212257.4622405466,"t":1725325200}
+{"o":20426.7359781229,"h":20720.5031421013,"l":20410.7974679367,"c":20474.9967661349,"v":349831.8499130214,"t":1725328800}
+{"o":20474.9967661349,"h":20541.8133646015,"l":20414.5519315006,"c":20436.7462065084,"v":225387.1912836342,"t":1725332400}
+{"o":20436.7462065084,"h":20492.9681340715,"l":20287.265985753,"c":20351.1363138459,"v":292033.5288525484,"t":1725336000}
+{"o":20351.1363138459,"h":20430.8505445369,"l":20280.7138183766,"c":20359.3121437058,"v":183440.486629285,"t":1725339600}
+{"o":20359.3121437058,"h":20360.4931124711,"l":20138.5115807028,"c":20155.8678620439,"v":194109.9707138769,"t":1725343200}
+{"o":20155.8678620439,"h":20330.8896620558,"l":20155.8678620439,"c":20294.0928891196,"v":154301.4333664629,"t":1725346800}
+{"o":20294.0928891196,"h":20301.7159059204,"l":20023.2317305074,"c":20089.2395457487,"v":238681.3589739147,"t":1725350400}
+{"o":20089.2395457487,"h":20210.2403539702,"l":20081.5360329585,"c":20140.7693482505,"v":180313.8220939339,"t":1725354000}
+{"o":20140.7693482505,"h":20267.0197513119,"l":20114.4349491196,"c":20190.5120984889,"v":161660.9301910314,"t":1725357600}
+{"o":20190.5120984889,"h":20283.4113935173,"l":20157.1999405874,"c":20256.5665790733,"v":164365.4058934411,"t":1725361200}
+{"o":20256.5665790733,"h":20436.5189218325,"l":20247.7224764334,"c":20273.8036375664,"v":228175.1270744653,"t":1725364800}
+{"o":20273.8036375664,"h":20320.1970602911,"l":19782.5254179822,"c":19839.3417097146,"v":396734.5531670057,"t":1725368400}
+{"o":19839.3417097146,"h":19839.3417097146,"l":19464.0125306115,"c":19494.4585566631,"v":387104.314523902,"t":1725372000}
+{"o":19494.4585566631,"h":19568.0117244747,"l":19275.0354842785,"c":19411.1029486117,"v":340067.6032614152,"t":1725375600}
+{"o":19411.1029486117,"h":19539.1977317051,"l":19345.1430156598,"c":19446.3927704335,"v":272713.688047125,"t":1725379200}
+{"o":19446.3927704335,"h":19665.3276726805,"l":19431.7070077494,"c":19470.2126110697,"v":294176.0765472366,"t":1725382800}
+{"o":19470.2126110697,"h":19635.4994599762,"l":19415.2469142553,"c":19598.7357455889,"v":264999.8493369815,"t":1725386400}
+{"o":19598.7357455889,"h":19783.0985149398,"l":19566.9322412795,"c":19590.2392105824,"v":296569.3231865728,"t":1725390000}
+{"o":19590.2392105824,"h":19814.9203287957,"l":19464.4428925076,"c":19664.2628644773,"v":224466.2674593254,"t":1725393600}
+{"o":19664.2628644773,"h":19681.8710996119,"l":19475.5081094614,"c":19599.2340485359,"v":235676.2067839607,"t":1725397200}
+{"o":19599.2340485359,"h":19634.4401075729,"l":19488.3563568309,"c":19503.4098451541,"v":150230.8842043442,"t":1725400800}
+{"o":19503.4098451541,"h":19515.1227820735,"l":19147.653512246,"c":19215.7846139504,"v":289048.6112963302,"t":1725404400}
+{"o":19215.7846139504,"h":19406.9665106887,"l":18570.104647749,"c":18952.5265858609,"v":331939.2670049237,"t":1725408000}
+{"o":18952.5265858609,"h":19095.0695668003,"l":18345.2844453262,"c":18989.3467228547,"v":772107.1621778494,"t":1725411600}
+{"o":18989.3467228547,"h":19096.1509533066,"l":18892.0090119099,"c":19030.8175005923,"v":236512.5783862387,"t":1725415200}
+{"o":19030.8175005923,"h":19157.2171452624,"l":18976.4180826027,"c":19070.5921910336,"v":176256.3300342019,"t":1725418800}
+{"o":19070.5921910336,"h":19109.2493500325,"l":18953.3341350531,"c":19091.0281577183,"v":160992.2527250842,"t":1725422400}
+{"o":19091.0281577183,"h":19091.0281577183,"l":18902.9358534613,"c":18935.7632665702,"v":178047.695886945,"t":1725426000}
+{"o":18935.7632665702,"h":19244.4972565884,"l":18935.7632665702,"c":19142.6401293736,"v":248020.6951957129,"t":1725429600}
+{"o":19142.6401293736,"h":19621.6557999454,"l":19135.2807656151,"c":19453.6784013682,"v":427378.527594533,"t":1725433200}
+{"o":19453.6784013682,"h":19520.4595876967,"l":19248.4907025516,"c":19275.4012918891,"v":205524.8535832846,"t":1725436800}
+{"o":19275.4012918891,"h":19392.1886918316,"l":18796.4215600158,"c":18797.6202612687,"v":178461.3411984285,"t":1725440400}
+{"o":18797.6202612687,"h":18839.8239521541,"l":18636.4836668647,"c":18648.9797687686,"v":224800.697525446,"t":1725444000}
+{"o":18648.9797687686,"h":18763.4699010134,"l":18588.2315453619,"c":18644.4719719682,"v":185568.9569270866,"t":1725447600}
+{"o":18644.4719719682,"h":18798.8623442914,"l":18563.4414355627,"c":18665.3743318908,"v":261469.6485630382,"t":1725451200}
+{"o":18665.3743318908,"h":18783.3899545197,"l":18557.6624633928,"c":18760.663355589,"v":333901.7262350292,"t":1725454800}
+{"o":18760.663355589,"h":19393.4642279933,"l":18662.9039975824,"c":19280.4668308633,"v":591857.2369418791,"t":1725458400}
+{"o":19280.4668308633,"h":19473.2003389067,"l":19120.6039794951,"c":19416.1190771678,"v":528838.1024013595,"t":1725462000}
+{"o":19416.1190771678,"h":19589.7562427307,"l":19253.1714818428,"c":19431.4458300283,"v":433040.4567183018,"t":1725465600}
+{"o":19431.4458300283,"h":19466.0182791542,"l":19239.8795116526,"c":19242.1705943983,"v":291244.1438508104,"t":1725469200}
+{"o":19242.1705943983,"h":19375.7333561978,"l":19240.6804159225,"c":19302.6062239545,"v":248200.5149054419,"t":1725472800}
+{"o":19302.6062239545,"h":19423.6658929686,"l":19256.0943754945,"c":19333.4094296321,"v":209815.6753764614,"t":1725476400}
+{"o":19333.4094296321,"h":19460.7393620711,"l":19052.9366209041,"c":19198.8530604125,"v":209812.9874320368,"t":1725480000}
+{"o":19198.8530604125,"h":19281.4556362102,"l":19156.3920335749,"c":19251.4809606363,"v":166555.3466406138,"t":1725483600}
+{"o":19251.4809606363,"h":19311.0828543739,"l":19137.4389234916,"c":19226.922976335,"v":195530.3144261564,"t":1725487200}
+{"o":19226.922976335,"h":19266.6410442102,"l":19106.2778308659,"c":19152.5374796918,"v":169335.3006663184,"t":1725490800}
+{"o":19152.5374796918,"h":19269.5598812362,"l":19056.72144978,"c":19057.2363625405,"v":185678.3488652094,"t":1725494400}
+{"o":19057.2363625405,"h":19254.0057865334,"l":19057.2363625405,"c":19190.3277562021,"v":184929.0377182137,"t":1725498000}
+{"o":19190.3277562021,"h":19235.1806201891,"l":19068.1942044053,"c":19083.0725769037,"v":232161.1214004747,"t":1725501600}
+{"o":19083.0725769037,"h":19149.3669733409,"l":18825.1073108734,"c":18936.3549295342,"v":276267.5257244815,"t":1725505200}
+{"o":18936.3549295342,"h":19317.2181040179,"l":18895.0778799303,"c":19205.4345756686,"v":216115.6374068271,"t":1725508800}
+{"o":19205.4345756686,"h":19226.4566198628,"l":19021.5160572828,"c":19044.5591251624,"v":207456.4415068786,"t":1725512400}
+{"o":19044.5591251624,"h":19083.9291980798,"l":18825.9721545509,"c":19001.5650770555,"v":219559.7726306375,"t":1725516000}
+{"o":19001.5650770555,"h":19185.8139120201,"l":18988.6633208413,"c":19150.547633637,"v":177757.6969019745,"t":1725519600}
+{"o":19150.547633637,"h":19254.1759598848,"l":19042.3676739517,"c":19101.3293118117,"v":184674.1601660954,"t":1725523200}
+{"o":19101.3293118117,"h":19116.1141406254,"l":18496.5595131076,"c":18574.4806994054,"v":175875.4565782938,"t":1725526800}
+{"o":18574.4806994054,"h":18647.3045930977,"l":18507.323852384,"c":18614.1566288972,"v":193566.1377675202,"t":1725530400}
+{"o":18614.1566288972,"h":18702.5427652287,"l":18547.0219323894,"c":18655.9586572273,"v":161342.6396812512,"t":1725534000}
+{"o":18655.9586572273,"h":18835.3659162284,"l":18522.2203335751,"c":18731.132083478,"v":335252.2805689762,"t":1725537600}
+{"o":18731.132083478,"h":18948.0923808571,"l":18700.2512957462,"c":18893.6501963725,"v":418906.2230959071,"t":1725541200}
+{"o":18893.6501963725,"h":19012.8476610492,"l":18523.2489576674,"c":18524.0402461121,"v":500040.5888490643,"t":1725544800}
+{"o":18524.0402461121,"h":18586.6267146729,"l":18233.4825056109,"c":18342.6967295608,"v":495525.273237341,"t":1725548400}
+{"o":18342.6967295608,"h":18415.485971341,"l":18180.1987019611,"c":18265.4253655739,"v":328091.7668309982,"t":1725552000}
+{"o":18265.4253655739,"h":18374.9640780081,"l":15964.0044041646,"c":16424.0212544167,"v":294149.2542245902,"t":1725555600}
+{"o":16424.0212544167,"h":16469.4748152366,"l":16336.4996807284,"c":16400.5211667422,"v":258925.4594668331,"t":1725559200}
+{"o":16400.5211667422,"h":16409.7449785056,"l":16016.125748863,"c":16131.3553118972,"v":458774.6534261316,"t":1725562800}
+{"o":16131.3553118972,"h":16205.4755894302,"l":16080.7946150032,"c":16118.448813286,"v":211445.6724180126,"t":1725566400}
+{"o":16118.448813286,"h":16289.0401817148,"l":15991.9904395596,"c":16138.2368968876,"v":224888.5414649491,"t":1725570000}
+{"o":16138.2368968876,"h":16189.0330338582,"l":16006.105295975,"c":16150.4307696776,"v":170633.6190557472,"t":1725573600}
+{"o":16150.4307696776,"h":16171.6699183782,"l":16088.5419366284,"c":16129.9297235858,"v":157147.0939653934,"t":1725577200}
+{"o":16129.9297235858,"h":16189.0436163068,"l":16034.2803370303,"c":16137.4889266015,"v":201391.6076417428,"t":1725580800}
+{"o":16137.4889266015,"h":16284.6834440559,"l":16051.9391871542,"c":16239.2320929067,"v":198824.0212513252,"t":1725584400}
+{"o":16239.2320929067,"h":16392.3952486657,"l":16199.9666777178,"c":16360.407172628,"v":208626.9282157581,"t":1725588000}
+{"o":16360.407172628,"h":16400.7641837731,"l":16291.8684626555,"c":16291.8684626555,"v":196644.2428858639,"t":1725591600}
+{"o":16291.8684626555,"h":16354.0836613056,"l":16252.756446973,"c":16259.8642712914,"v":176144.466089377,"t":1725595200}
+{"o":16259.8642712914,"h":16293.1161115354,"l":16148.2404553417,"c":16234.5178818121,"v":177146.6021030113,"t":1725598800}
+{"o":16234.5178818121,"h":16259.8197115511,"l":16170.1388550684,"c":16236.5124567298,"v":146594.700971903,"t":1725602400}
+{"o":16236.5124567298,"h":16363.0495059335,"l":15741.7406979564,"c":16091.0793253467,"v":320684.6908232508,"t":1725606000}
+{"o":16091.0793253467,"h":16218.8167631158,"l":15973.6622838543,"c":16035.0314040745,"v":195281.9136681981,"t":1725609600}
+{"o":16035.0314040745,"h":16169.7023370065,"l":16012.2029462535,"c":16148.8489173881,"v":165099.2195181219,"t":1725613200}
+{"o":16148.8489173881,"h":16356.438099089,"l":16143.7244780337,"c":16282.7044084973,"v":241406.3265738796,"t":1725616800}
+{"o":16282.7044084973,"h":16307.8293818168,"l":16158.1904373691,"c":16218.4001660028,"v":224644.6975370821,"t":1725620400}
+{"o":16218.4001660028,"h":16738.3382307777,"l":16148.3394905617,"c":16668.7634581986,"v":689284.7793380698,"t":1725624000}
+{"o":16668.7634581986,"h":16758.2639966384,"l":16250.2683425847,"c":16337.1650928474,"v":607588.5099886861,"t":1725627600}
+{"o":16337.1650928474,"h":16337.1650928474,"l":15975.3778032351,"c":16105.6919567549,"v":761289.2009798093,"t":1725631200}
+{"o":16105.6919567549,"h":16219.6372565859,"l":15804.6402072762,"c":15977.5458020113,"v":647030.122692398,"t":1725634800}
+{"o":15977.5458020113,"h":16005.4860044866,"l":15623.9171441295,"c":15772.1526114134,"v":743754.5135983892,"t":1725638400}
+{"o":15772.1526114134,"h":15956.7171091391,"l":15652.3707374654,"c":15811.6537058727,"v":456469.5035278464,"t":1725642000}
+{"o":15811.6537058727,"h":15831.3176719453,"l":15558.9223873308,"c":15575.5607897284,"v":420597.5819353157,"t":1725645600}
+{"o":15575.5607897284,"h":15728.7434918303,"l":15431.83802065,"c":15603.7271900864,"v":513617.0573390015,"t":1725649200}
+{"o":15603.7271900864,"h":15715.2639063174,"l":15081.4875006716,"c":15127.1112989411,"v":597033.3878421669,"t":1725652800}
+{"o":15127.1112989411,"h":15563.1237589415,"l":15048.9015736756,"c":15563.1237589415,"v":491558.4582058577,"t":1725656400}
+{"o":15563.1237589415,"h":15646.9830092861,"l":15468.9845932903,"c":15560.8946106918,"v":223533.7796830661,"t":1725660000}
+{"o":15560.8946106918,"h":15631.1463086485,"l":15543.1740222379,"c":15605.7300131213,"v":177450.0308287159,"t":1725663600}
+{"o":15605.7300131213,"h":15690.1181612879,"l":15576.9354498412,"c":15592.8095789476,"v":242338.312011453,"t":1725667200}
+{"o":15592.8095789476,"h":15625.2527312153,"l":15492.6383834616,"c":15542.108368749,"v":173551.0454841083,"t":1725670800}
+{"o":15542.108368749,"h":15649.7687945107,"l":15519.7744349086,"c":15614.1437561162,"v":149807.1690845586,"t":1725674400}
+{"o":15614.1437561162,"h":15843.6019330762,"l":15601.7256050925,"c":15805.5605258344,"v":132926.5739169037,"t":1725678000}
+{"o":15805.5605258344,"h":15937.9277950981,"l":15796.5485653564,"c":15931.8869446026,"v":174806.8652781088,"t":1725681600}
+{"o":15931.8869446026,"h":16070.8022811535,"l":15917.8155361251,"c":16026.8821260818,"v":208462.4717136263,"t":1725685200}
+{"o":16026.8821260818,"h":16097.1998460999,"l":16010.8844540343,"c":16086.8574750404,"v":170702.9589239878,"t":1725688800}
+{"o":16086.8574750404,"h":16289.7133545178,"l":16050.72673044,"c":16180.2984788908,"v":188628.1544298278,"t":1725692400}
+{"o":16180.2984788908,"h":16200.3449789283,"l":16082.4434114405,"c":16157.3228974698,"v":155234.7185874184,"t":1725696000}
+{"o":16157.3228974698,"h":16185.2645317232,"l":16074.9501292372,"c":16116.2853515923,"v":131144.8527102761,"t":1725699600}
+{"o":16116.2853515923,"h":16170.1684416215,"l":15881.4266088064,"c":15881.4266088064,"v":138952.3283851795,"t":1725703200}
+{"o":15881.4266088064,"h":15951.3908220969,"l":15860.4004671324,"c":15893.8908401457,"v":131756.5514621427,"t":1725706800}
+{"o":15893.8908401457,"h":15992.982179625,"l":15893.8908401457,"c":15944.0476747599,"v":137788.8125269149,"t":1725710400}
+{"o":15944.0476747599,"h":15993.0383717778,"l":15809.6568864152,"c":15908.0090071077,"v":197630.7420090898,"t":1725714000}
+{"o":15908.0090071077,"h":16012.2482404686,"l":15892.5999292772,"c":16005.1574916738,"v":189365.4355058092,"t":1725717600}
+{"o":16005.1574916738,"h":16204.8687266512,"l":16005.1574916738,"c":16126.5474516139,"v":303554.6714394465,"t":1725721200}
+{"o":16126.5474516139,"h":16169.2314926372,"l":15951.7401585301,"c":15961.0022343509,"v":235712.4921376554,"t":1725724800}
+{"o":15961.0022343509,"h":16015.5665647687,"l":15838.4905009372,"c":15873.1176293877,"v":251874.2328000955,"t":1725728400}
+{"o":15873.1176293877,"h":16011.8354227336,"l":15802.2763990675,"c":15966.980646758,"v":239443.1946342151,"t":1725732000}
+{"o":15966.980646758,"h":16128.169090004,"l":15956.3231833709,"c":16061.7469802091,"v":179235.1429747448,"t":1725735600}
+{"o":16061.7469802091,"h":16076.8295825467,"l":15932.8731215373,"c":15932.8731215373,"v":148698.2624546303,"t":1725739200}
+{"o":15932.8731215373,"h":16004.2459170874,"l":15858.1533832432,"c":15882.1896675022,"v":157688.4233727512,"t":1725742800}
+{"o":15882.1896675022,"h":15931.7383668745,"l":15757.7190325695,"c":15867.3681431762,"v":140188.3531458019,"t":1725746400}
+{"o":15867.3681431762,"h":16001.2076842229,"l":15533.2646972247,"c":15692.3116011835,"v":120628.9644955001,"t":1725750000}
+{"o":15692.3116011835,"h":15720.486169728,"l":15590.9662464021,"c":15670.4520022278,"v":145089.4138526942,"t":1725753600}
+{"o":15670.4520022278,"h":15761.6421518155,"l":15664.2440740291,"c":15717.4227273983,"v":135864.6104294959,"t":1725757200}
+{"o":15717.4227273983,"h":15778.9063866179,"l":15712.2034472593,"c":15750.8742366441,"v":140906.4931004322,"t":1725760800}
+{"o":15750.8742366441,"h":15789.6357265709,"l":15704.7467281222,"c":15759.4487967167,"v":114435.3167427023,"t":1725764400}
+{"o":15759.4487967167,"h":15816.7198624971,"l":15733.7218451055,"c":15784.3313552281,"v":122300.4297936408,"t":1725768000}
+{"o":15784.3313552281,"h":15785.7944723046,"l":15709.2580956826,"c":15709.2580956826,"v":151932.864270508,"t":1725771600}
+{"o":15709.2580956826,"h":15791.6488293641,"l":15708.7861864853,"c":15772.8886461857,"v":97262.8923331086,"t":1725775200}
+{"o":15772.8886461857,"h":15983.7127996784,"l":15765.7174061725,"c":15922.1019353461,"v":185635.1839738369,"t":1725778800}
+{"o":15922.1019353461,"h":15957.0833721321,"l":15871.298324133,"c":15947.4724828809,"v":205235.9073819515,"t":1725782400}
+{"o":15947.4724828809,"h":16092.0329344147,"l":15930.3400659982,"c":15936.6779689586,"v":229940.4431226352,"t":1725786000}
+{"o":15936.6779689586,"h":16063.9380862698,"l":15929.2855376607,"c":16052.1791553029,"v":152555.0913289481,"t":1725789600}
+{"o":16052.1791553029,"h":16087.7115856262,"l":15974.1781930515,"c":15984.3258045439,"v":145156.6104756593,"t":1725793200}
+{"o":15984.3258045439,"h":16005.6267796039,"l":15805.4424263623,"c":15820.0479189778,"v":186226.9689496969,"t":1725796800}
+{"o":15820.0479189778,"h":15859.384005677,"l":15544.3094473323,"c":15625.1921480507,"v":174214.9205708065,"t":1725800400}
+{"o":15625.1921480507,"h":15644.2904860662,"l":15458.3081619628,"c":15458.3081619628,"v":267760.5385935783,"t":1725804000}
+{"o":15458.3081619628,"h":15503.2371512685,"l":15339.2781187485,"c":15354.5669921913,"v":413552.1178711893,"t":1725807600}
+{"o":15354.5669921913,"h":15548.2778737625,"l":15340.7693243443,"c":15475.0593088639,"v":194214.1433530295,"t":1725811200}
+{"o":15475.0593088639,"h":15664.2962883891,"l":15471.8160536603,"c":15657.1573654072,"v":177821.7498382688,"t":1725814800}
+{"o":15657.1573654072,"h":15668.7545806811,"l":15472.7502265042,"c":15496.4630281683,"v":159974.8077660222,"t":1725818400}
+{"o":15496.4630281683,"h":15693.8016780699,"l":15450.1891393333,"c":15645.1928918879,"v":125750.155758226,"t":1725822000}
+{"o":15645.1928918879,"h":15950.7122112021,"l":15602.9912965054,"c":15933.0193116294,"v":113718.6362915734,"t":1725825600}
+{"o":15933.0193116294,"h":16068.5323723745,"l":15931.2526620535,"c":15980.5800258418,"v":224806.9103791144,"t":1725829200}
+{"o":15980.5800258418,"h":16289.8153143306,"l":15928.0257096495,"c":16000.6266471035,"v":458074.4364602726,"t":1725832800}
+{"o":16000.6266471035,"h":16123.561423464,"l":15983.0212043473,"c":16100.3012161835,"v":186827.9901580557,"t":1725836400}
+{"o":16100.3012161835,"h":16211.6932588284,"l":15981.3217325189,"c":16099.3603422467,"v":237711.8027229914,"t":1725840000}
+{"o":16099.3603422467,"h":16187.8653952712,"l":15988.963665917,"c":16060.8906061393,"v":240884.363894411,"t":1725843600}
+{"o":16060.8906061393,"h":16076.7335573546,"l":15881.5309995194,"c":16001.0399306381,"v":207363.4054712994,"t":1725847200}
+{"o":16001.0399306381,"h":16004.06539168,"l":15828.1291126944,"c":15911.9363986968,"v":186432.2339621086,"t":1725850800}
+{"o":15911.9363986968,"h":15936.8676146327,"l":15824.2797144283,"c":15870.001960684,"v":144779.4335337697,"t":1725854400}
+{"o":15870.001960684,"h":15899.4402852472,"l":15572.1414980705,"c":15607.5103803548,"v":147492.2165703296,"t":1725858000}
+{"o":15607.5103803548,"h":15722.1965236924,"l":15591.4056714716,"c":15708.4880175301,"v":192948.7364379416,"t":1725861600}
+{"o":15708.4880175301,"h":15799.3900016084,"l":15655.3994639061,"c":15793.2412215211,"v":155304.469691406,"t":1725865200}
+{"o":15793.2412215211,"h":15901.9817650196,"l":15777.5330613855,"c":15865.7946199255,"v":220094.9876828039,"t":1725868800}
+{"o":15865.7946199255,"h":15995.7581291154,"l":15792.3423376124,"c":15813.3153170043,"v":217559.3321110111,"t":1725872400}
+{"o":15813.3153170043,"h":15921.8342324731,"l":15779.0853379207,"c":15857.814674308,"v":160050.6662580176,"t":1725876000}
+{"o":15857.814674308,"h":15872.2618891373,"l":15776.6764807522,"c":15804.3752298148,"v":141374.1276354945,"t":1725879600}
+{"o":15804.3752298148,"h":15814.7077968788,"l":15694.9263140707,"c":15788.9481422449,"v":218634.2252763072,"t":1725883200}
+{"o":15788.9481422449,"h":15902.0827450824,"l":15715.2289686807,"c":15845.0349023275,"v":305371.1500797975,"t":1725886800}
+{"o":15845.0349023275,"h":15891.4528247472,"l":15508.2287092199,"c":15533.783195349,"v":393420.4133109785,"t":1725890400}
+{"o":15533.783195349,"h":15710.7077559113,"l":15507.8725755204,"c":15678.8832484727,"v":302793.2921680178,"t":1725894000}
+{"o":15678.8832484727,"h":16338.9979235887,"l":15662.9299621337,"c":16201.8542069668,"v":597800.1766407893,"t":1725897600}
+{"o":16201.8542069668,"h":16348.618703752,"l":16178.4151488,"c":16227.0501682558,"v":418424.8881588798,"t":1725901200}
+{"o":16227.0501682558,"h":16300.5565990118,"l":16151.958891576,"c":16269.070413446,"v":325733.2226680632,"t":1725904800}
+{"o":16269.070413446,"h":16509.2970378276,"l":16248.0079328131,"c":16487.2797209712,"v":302585.4968113154,"t":1725908400}
+{"o":16487.2797209712,"h":16523.4869532238,"l":16333.3446519918,"c":16450.5497337662,"v":238238.8899630564,"t":1725912000}
+{"o":16450.5497337662,"h":16737.8851445833,"l":16423.1326105242,"c":16503.0672402866,"v":450851.0750149552,"t":1725915600}
+{"o":16503.0672402866,"h":16570.3091778538,"l":16359.3816088685,"c":16417.1721286311,"v":264428.5748337018,"t":1725919200}
+{"o":16417.1721286311,"h":16516.8776898445,"l":16361.738569897,"c":16494.1865484098,"v":203292.7272472529,"t":1725922800}
+{"o":16494.1865484098,"h":16513.3350096539,"l":16297.5905812592,"c":16367.547588248,"v":228050.8271902757,"t":1725926400}
+{"o":16367.547588248,"h":16387.5829415979,"l":16236.6944957158,"c":16280.4409339966,"v":170648.3816425484,"t":1725930000}
+{"o":16280.4409339966,"h":16313.0693693505,"l":16218.9524203081,"c":16292.8426565974,"v":142503.3633821438,"t":1725933600}
+{"o":16292.8426565974,"h":16304.8612078915,"l":16216.1845781478,"c":16231.2409599053,"v":164505.4714066435,"t":1725937200}
+{"o":16231.2409599053,"h":16304.1621364592,"l":16184.6105614931,"c":16234.9298605755,"v":139165.1587189773,"t":1725940800}
+{"o":16234.9298605755,"h":16435.3199481693,"l":16225.0861226756,"c":16435.3199481693,"v":137031.1351079172,"t":1725944400}
+{"o":16435.3199481693,"h":16435.3199481693,"l":15889.3061275066,"c":15909.2273976495,"v":130590.4792469997,"t":1725948000}
+{"o":15909.2273976495,"h":16071.4431213998,"l":15884.8300019047,"c":16036.9157838777,"v":211931.4582776662,"t":1725951600}
+{"o":16036.9157838777,"h":16097.2573674276,"l":15967.7082149983,"c":15997.1040436383,"v":188871.3057701277,"t":1725955200}
+{"o":15997.1040436383,"h":16039.1481690115,"l":15897.4451718062,"c":15931.9568910914,"v":140905.4297334446,"t":1725958800}
+{"o":15931.9568910914,"h":16006.9343799401,"l":15875.7843422063,"c":15979.7848434578,"v":158212.887044141,"t":1725962400}
+{"o":15979.7848434578,"h":16033.3201184305,"l":15940.1692266856,"c":16015.1326493012,"v":143989.5409905726,"t":1725966000}
+{"o":16015.1326493012,"h":16056.2497389785,"l":15907.373963821,"c":15918.1915526536,"v":161867.2566240852,"t":1725969600}
+{"o":15918.1915526536,"h":15930.84352457,"l":15793.6394621539,"c":15875.5396270493,"v":262307.9623229972,"t":1725973200}
+{"o":15875.5396270493,"h":16107.6543462512,"l":15835.9325470926,"c":16004.0252068438,"v":416014.9123261567,"t":1725976800}
+{"o":16004.0252068438,"h":16147.7913010732,"l":15889.7750595207,"c":15891.3919073068,"v":335025.6301627868,"t":1725980400}
+{"o":15891.3919073068,"h":17016.785224403,"l":15842.5732222704,"c":16962.5817348803,"v":272478.8081728939,"t":1725984000}
+{"o":16962.5817348803,"h":17271.7961804534,"l":16950.4552595857,"c":17129.7181249824,"v":290920.1887632928,"t":1725987600}
+{"o":17129.7181249824,"h":18290.250692964,"l":17129.7181249824,"c":18136.5368549402,"v":452325.159942274,"t":1725991200}
+{"o":18136.5368549402,"h":18162.1406258446,"l":18004.7153290372,"c":18116.619784713,"v":300495.3610257755,"t":1725994800}
+{"o":18116.619784713,"h":18242.8279093167,"l":17990.596824079,"c":17990.596824079,"v":226899.0797622633,"t":1725998400}
+{"o":17990.596824079,"h":18298.5770692869,"l":17920.72535481,"c":18206.2030826517,"v":212761.2550429197,"t":1726002000}
+{"o":18206.2030826517,"h":18302.1214717492,"l":18173.2495721946,"c":18285.0021026336,"v":183203.9706351627,"t":1726005600}
+{"o":18285.0021026336,"h":18301.8623621083,"l":18204.133837717,"c":18236.5129571244,"v":127371.6546466446,"t":1726009200}
+{"o":18236.5129571244,"h":18274.1724572347,"l":18170.8625760108,"c":18227.3046983676,"v":168429.4148273269,"t":1726012800}
+{"o":18227.3046983676,"h":18235.6535033297,"l":17924.5841743631,"c":17941.4649652459,"v":350636.9981925945,"t":1726016400}
+{"o":17941.4649652459,"h":18077.2480712593,"l":17932.2335054052,"c":18016.2961850821,"v":230395.3373639913,"t":1726020000}
+{"o":18016.2961850821,"h":18030.6655145265,"l":17927.3191633218,"c":17964.0600083198,"v":183862.0234499697,"t":1726023600}
+{"o":17964.0600083198,"h":17964.0600083198,"l":17691.5156168961,"c":17782.9457648639,"v":253433.7510678228,"t":1726027200}
+{"o":17782.9457648639,"h":17788.7994782445,"l":17631.4264337324,"c":17661.2387504802,"v":198616.730863292,"t":1726030800}
+{"o":17661.2387504802,"h":17783.262532087,"l":17625.7251747889,"c":17700.7993841824,"v":200653.4967744415,"t":1726034400}
+{"o":17700.7993841824,"h":17822.3347752596,"l":17687.487541696,"c":17805.7940450842,"v":222606.6338980932,"t":1726038000}
+{"o":17805.7940450842,"h":17807.1950379083,"l":17604.1355765591,"c":17656.0582192013,"v":232699.851057678,"t":1726041600}
+{"o":17656.0582192013,"h":17716.9795051918,"l":17632.9285889049,"c":17683.334481394,"v":176371.2395895969,"t":1726045200}
+{"o":17683.334481394,"h":17683.7314587041,"l":17376.1193338951,"c":17609.3583621438,"v":212215.8923052072,"t":1726048800}
+{"o":17609.3583621438,"h":17775.958614976,"l":17609.3583621438,"c":17733.9644446889,"v":198168.1580729503,"t":1726052400}
+{"o":17733.9644446889,"h":17837.6659460819,"l":17577.7020247078,"c":17749.0118200686,"v":437343.3913382379,"t":1726056000}
+{"o":17749.0118200686,"h":17927.8335162569,"l":17135.3845101338,"c":17182.131219093,"v":469500.683231767,"t":1726059600}
+{"o":17182.131219093,"h":17242.8155073482,"l":16993.7066397372,"c":17185.4729474706,"v":418482.1629191647,"t":1726063200}
+{"o":17185.4729474706,"h":17544.5666875859,"l":17111.728167339,"c":17385.2640677648,"v":420611.3106857092,"t":1726066800}
+{"o":17385.2640677648,"h":17559.7130894242,"l":17374.4100027612,"c":17498.2703128562,"v":369151.894232168,"t":1726070400}
+{"o":17498.2703128562,"h":17692.5456778137,"l":17487.6420185214,"c":17640.4167974286,"v":370802.8983885383,"t":1726074000}
+{"o":17640.4167974286,"h":17706.2914212004,"l":17426.7588775596,"c":17533.887679581,"v":348959.0978488189,"t":1726077600}
+{"o":17533.887679581,"h":17622.6141449955,"l":17454.2568845195,"c":17594.9682091691,"v":259495.1670045564,"t":1726081200}
+{"o":17594.9682091691,"h":17647.3161309917,"l":17544.2192482167,"c":17578.9099045673,"v":178478.2374739196,"t":1726084800}
+{"o":17578.9099045673,"h":17620.3271838658,"l":17499.7313714959,"c":17547.7414475746,"v":195155.8767896203,"t":1726088400}
+{"o":17547.7414475746,"h":17578.4526503537,"l":17518.0410622417,"c":17569.4202863264,"v":142207.5669397383,"t":1726092000}
+{"o":17569.4202863264,"h":17611.4665765586,"l":17530.3583645498,"c":17557.1193455038,"v":136235.57556541,"t":1726095600}
+{"o":17557.1193455038,"h":17799.1407052203,"l":17548.4921850572,"c":17712.1661636865,"v":279132.8217027213,"t":1726099200}
+{"o":17712.1661636865,"h":17880.1682926717,"l":17712.1661636865,"c":17868.8983887273,"v":199534.191630509,"t":1726102800}
+{"o":17868.8983887273,"h":18033.9556902326,"l":17855.4496424508,"c":17953.7175930974,"v":290602.9410845812,"t":1726106400}
+{"o":17953.7175930974,"h":18031.3868066137,"l":17907.0799957663,"c":17983.9229819891,"v":218257.6450491501,"t":1726110000}
+{"o":17983.9229819891,"h":18063.3943432999,"l":17906.998482404,"c":17929.6873202399,"v":172942.0614684772,"t":1726113600}
+{"o":17929.6873202399,"h":17965.1396682188,"l":17829.8444259142,"c":17888.246445437,"v":188145.7738826401,"t":1726117200}
+{"o":17888.246445437,"h":18084.0449338607,"l":17806.5774984804,"c":17842.3262423825,"v":140877.2275762291,"t":1726120800}
+{"o":17842.3262423825,"h":17927.8224626393,"l":17822.6027913304,"c":17888.7389875565,"v":190729.8539249298,"t":1726124400}
+{"o":17888.7389875565,"h":17949.8739578682,"l":17864.9557647448,"c":17888.2188251714,"v":199870.5235510459,"t":1726128000}
+{"o":17888.2188251714,"h":17904.2488820187,"l":17814.4782794478,"c":17820.415072896,"v":149555.9811559028,"t":1726131600}
+{"o":17820.415072896,"h":17873.0687555117,"l":17456.5119234441,"c":17470.3757774362,"v":155475.9989465339,"t":1726135200}
+{"o":17470.3757774362,"h":17564.7397282331,"l":17458.1371528726,"c":17528.018913527,"v":183626.5663226683,"t":1726138800}
+{"o":17528.018913527,"h":17584.2726640599,"l":17434.9765497507,"c":17446.4272700428,"v":217428.3968575495,"t":1726142400}
+{"o":17446.4272700428,"h":17568.7498249314,"l":17417.7950932466,"c":17490.4371294829,"v":244075.9338869908,"t":1726146000}
+{"o":17490.4371294829,"h":17793.746401765,"l":17463.8132371328,"c":17470.7432586787,"v":332624.2322912511,"t":1726149600}
+{"o":17470.7432586787,"h":17623.2486509254,"l":17349.9540829836,"c":17364.3647916459,"v":334927.3191461908,"t":1726153200}
+{"o":17364.3647916459,"h":17536.1074759024,"l":17358.213211726,"c":17521.3288521243,"v":263569.7573722643,"t":1726156800}
+{"o":17521.3288521243,"h":17620.3360713747,"l":17484.9566489763,"c":17600.9902271306,"v":263495.039782047,"t":1726160400}
+{"o":17600.9902271306,"h":17650.8816634697,"l":17512.1900339851,"c":17576.4667247992,"v":231969.3794504216,"t":1726164000}
+{"o":17576.4667247992,"h":17656.7021591899,"l":17558.981762894,"c":17646.1314374003,"v":215255.3059054115,"t":1726167600}
+{"o":17646.1314374003,"h":17716.6912029499,"l":17567.1243157496,"c":17664.0959263244,"v":341141.1693413353,"t":1726171200}
+{"o":17664.0959263244,"h":17741.4699986024,"l":17586.9322029061,"c":17624.8930568539,"v":233512.8173453693,"t":1726174800}
+{"o":17624.8930568539,"h":17818.3386268995,"l":17619.1447995774,"c":17736.3752366431,"v":181752.5441599523,"t":1726178400}
+{"o":17736.3752366431,"h":17747.4048972547,"l":17673.7772779578,"c":17690.8489634145,"v":271277.4963686602,"t":1726182000}
+{"o":17690.8489634145,"h":17714.7042743546,"l":17610.6128968464,"c":17626.4886086205,"v":205942.5265550921,"t":1726185600}
+{"o":17626.4886086205,"h":17638.4848498004,"l":17473.788969461,"c":17536.3849882106,"v":172261.0238767859,"t":1726189200}
+{"o":17536.3849882106,"h":17558.7042812864,"l":17474.7380238293,"c":17519.2613007234,"v":305031.6070637134,"t":1726192800}
+{"o":17519.2613007234,"h":17552.0820684576,"l":17473.448455996,"c":17480.4610822366,"v":216988.1385362249,"t":1726196400}
+{"o":17480.4610822366,"h":17529.9352180551,"l":17444.2319298588,"c":17465.811973192,"v":135614.1314733503,"t":1726200000}
+{"o":17465.811973192,"h":17537.6097982596,"l":17462.0683748977,"c":17523.3019815246,"v":121364.8982238639,"t":1726203600}
+{"o":17523.3019815246,"h":17523.7652261106,"l":17398.2703576787,"c":17398.2703576787,"v":108662.4907696084,"t":1726207200}
+{"o":17398.2703576787,"h":17508.3170056773,"l":17393.2809694424,"c":17499.188007651,"v":166688.6325360663,"t":1726210800}
+{"o":17499.188007651,"h":17514.6757992363,"l":17402.6195492848,"c":17410.7331546945,"v":134731.6784194162,"t":1726214400}
+{"o":17410.7331546945,"h":17479.004920177,"l":17376.5550967377,"c":17379.9387652132,"v":117495.2072185087,"t":1726218000}
+{"o":17379.9387652132,"h":17472.2400204019,"l":17319.7237668084,"c":17444.1356808163,"v":186158.8024173953,"t":1726221600}
+{"o":17444.1356808163,"h":17446.4454704009,"l":17234.028230841,"c":17241.3786175398,"v":238407.4290762743,"t":1726225200}
+{"o":17241.3786175398,"h":17276.5434093852,"l":17122.8122298846,"c":17227.7960133651,"v":306002.3815916363,"t":1726228800}
+{"o":17227.7960133651,"h":17274.2629242685,"l":17112.2629958051,"c":17219.3365714564,"v":253606.9941584246,"t":1726232400}
+{"o":17219.3365714564,"h":17377.375791513,"l":17137.5052186988,"c":17374.6955910955,"v":317845.0742200256,"t":1726236000}
+{"o":17374.6955910955,"h":17956.5421998479,"l":17359.3546169385,"c":17864.3593632972,"v":497271.2868932154,"t":1726239600}
+{"o":17864.3593632972,"h":18030.4164597935,"l":17779.7861600389,"c":17844.2210815229,"v":412954.3567465808,"t":1726243200}
+{"o":17844.2210815229,"h":18009.8109521944,"l":17838.8366682415,"c":17939.6261403824,"v":431680.7859865758,"t":1726246800}
+{"o":17939.6261403824,"h":18075.2481181505,"l":17885.8701898799,"c":18013.9385424896,"v":363961.6510879403,"t":1726250400}
+{"o":18013.9385424896,"h":18084.3409250542,"l":17652.4868639835,"c":17719.0224511624,"v":249605.4223254656,"t":1726254000}
+{"o":17719.0224511624,"h":17823.6282343686,"l":17704.8464165014,"c":17740.5738857794,"v":238742.1986372287,"t":1726257600}
+{"o":17740.5738857794,"h":17926.2699277736,"l":17653.6912808815,"c":17825.5388476342,"v":289445.4708698008,"t":1726261200}
+{"o":17825.5388476342,"h":17952.7384828927,"l":17825.5388476342,"c":17891.3106973903,"v":219574.6004400766,"t":1726264800}
+{"o":17891.3106973903,"h":17903.4982875245,"l":17762.653686911,"c":17846.4070972705,"v":159863.1418179718,"t":1726268400}
+{"o":17846.4070972705,"h":17892.8159366701,"l":17778.8679424645,"c":17788.4794966268,"v":167058.9142810543,"t":1726272000}
+{"o":17788.4794966268,"h":17920.054782192,"l":17579.9172720876,"c":17749.2654054715,"v":167756.0247486947,"t":1726275600}
+{"o":17749.2654054715,"h":17803.3178829156,"l":17707.7586102803,"c":17712.1048863096,"v":153504.2777177598,"t":1726279200}
+{"o":17712.1048863096,"h":17928.9176174643,"l":17709.8170356911,"c":17779.2001676295,"v":258734.6243218334,"t":1726282800}
+{"o":17779.2001676295,"h":17794.0790744351,"l":17726.8302063692,"c":17728.109716298,"v":198826.8153864821,"t":1726286400}
+{"o":17728.109716298,"h":17761.1079515247,"l":17588.1352981252,"c":17597.1988701268,"v":126791.1123483359,"t":1726290000}
+{"o":17597.1988701268,"h":17631.2086768899,"l":17525.8454018748,"c":17583.5497470663,"v":210204.687566551,"t":1726293600}
+{"o":17583.5497470663,"h":17592.8195142035,"l":17517.8929797528,"c":17527.4593132558,"v":156725.4208668536,"t":1726297200}
+{"o":17527.4593132558,"h":17542.13206785,"l":17420.7094662895,"c":17466.2817473977,"v":157860.105580588,"t":1726300800}
+{"o":17466.2817473977,"h":17530.0326725543,"l":17448.5703681252,"c":17529.8957794557,"v":193650.3655466883,"t":1726304400}
+{"o":17529.8957794557,"h":17529.8957794557,"l":17443.2274485413,"c":17480.3552155607,"v":126873.159541982,"t":1726308000}
+{"o":17480.3552155607,"h":17481.2607062478,"l":17396.6033829028,"c":17444.801053832,"v":154917.2888450786,"t":1726311600}
+{"o":17444.801053832,"h":17509.0468424161,"l":17410.024893866,"c":17473.9185393141,"v":156860.8645062686,"t":1726315200}
+{"o":17473.9185393141,"h":17497.2587870035,"l":17418.331711593,"c":17487.6795534383,"v":133745.8841003228,"t":1726318800}
+{"o":17487.6795534383,"h":17610.298457768,"l":17448.4393399477,"c":17576.5122049828,"v":205354.3332920098,"t":1726322400}
+{"o":17576.5122049828,"h":17583.225807654,"l":17473.6827591949,"c":17511.4898266304,"v":138816.3714849187,"t":1726326000}
+{"o":17511.4898266304,"h":18032.8989825896,"l":17490.138928911,"c":17970.6874377592,"v":158433.7502446096,"t":1726329600}
+{"o":17970.6874377592,"h":18400.5786671388,"l":17898.0754000424,"c":18337.5672181185,"v":135780.8304739521,"t":1726333200}
+{"o":18337.5672181185,"h":18356.6550051875,"l":18165.818745223,"c":18335.9639618337,"v":281069.8845752418,"t":1726336800}
+{"o":18335.9639618337,"h":18338.035540501,"l":18274.419776339,"c":18284.8731659249,"v":157849.9677602375,"t":1726340400}
+{"o":18284.8731659249,"h":18381.4134470677,"l":18284.5946016344,"c":18343.2321748208,"v":140244.2159986218,"t":1726344000}
+{"o":18343.2321748208,"h":18383.3946783696,"l":18324.8095148892,"c":18342.5013107942,"v":123887.6939127582,"t":1726347600}
+{"o":18342.5013107942,"h":18389.6372963784,"l":18313.1906230169,"c":18364.4391628171,"v":118570.4267101809,"t":1726351200}
+{"o":18364.4391628171,"h":18390.6774157306,"l":18338.533047509,"c":18366.9903905862,"v":91117.0877350486,"t":1726354800}
+{"o":18366.9903905862,"h":18445.92733051,"l":18348.0999140173,"c":18409.8523498405,"v":120429.7383535318,"t":1726358400}
+{"o":18409.8523498405,"h":18463.3150650927,"l":18374.8357240664,"c":18455.282158739,"v":114895.25992305,"t":1726362000}
+{"o":18455.282158739,"h":18469.5975832799,"l":18219.454004845,"c":18265.7012641776,"v":106082.2899555712,"t":1726365600}
+{"o":18265.7012641776,"h":18280.2997747157,"l":18223.3360283791,"c":18225.2198984236,"v":179818.6978585089,"t":1726369200}
+{"o":18225.2198984236,"h":18246.335310162,"l":18157.548420757,"c":18168.5875480643,"v":177886.8360099096,"t":1726372800}
+{"o":18168.5875480643,"h":18212.9944925025,"l":18141.4741466862,"c":18181.4963035347,"v":119520.3512123508,"t":1726376400}
+{"o":18181.4963035347,"h":18230.0415048302,"l":18180.7323465051,"c":18226.3743960061,"v":115085.7144038277,"t":1726380000}
+{"o":18226.3743960061,"h":18226.809007481,"l":18157.0626774267,"c":18187.7323499147,"v":129028.8347209313,"t":1726383600}
+{"o":18187.7323499147,"h":18191.3954968047,"l":18114.3878164565,"c":18135.7092104614,"v":120380.1654577664,"t":1726387200}
+{"o":18135.7092104614,"h":18182.5094568123,"l":18080.7318332363,"c":18129.7325850305,"v":107395.5927527637,"t":1726390800}
+{"o":18129.7325850305,"h":18142.5500594723,"l":18053.3001716452,"c":18066.6702196022,"v":127552.0661264978,"t":1726394400}
+{"o":18066.6702196022,"h":18066.6702196022,"l":17962.1822626833,"c":18019.4068620199,"v":129296.5078984824,"t":1726398000}
+{"o":18019.4068620199,"h":18060.6972268025,"l":17948.8563746789,"c":18059.8250715738,"v":139812.4945283573,"t":1726401600}
+{"o":18059.8250715738,"h":18123.8813170931,"l":18005.9685433725,"c":18038.1404129083,"v":185078.7544837756,"t":1726405200}
+{"o":18038.1404129083,"h":18067.7712186848,"l":17888.6174350164,"c":18038.6709645374,"v":201543.9039750882,"t":1726408800}
+{"o":18038.6709645374,"h":18066.2492331204,"l":17978.8137731297,"c":18032.4998920327,"v":181680.0890867099,"t":1726412400}
+{"o":18032.4998920327,"h":18127.7527785196,"l":17770.0130050341,"c":17864.0338874621,"v":194749.6460990772,"t":1726416000}
+{"o":17864.0338874621,"h":17905.8923215095,"l":17740.4872514529,"c":17805.3221365376,"v":245861.3701418894,"t":1726419600}
+{"o":17805.3221365376,"h":17937.2823191862,"l":17783.7449297885,"c":17841.6835998257,"v":238923.0353319829,"t":1726423200}
+{"o":17841.6835998257,"h":17908.8984836072,"l":17805.2377424943,"c":17808.9293631221,"v":159267.2445005095,"t":1726426800}
+{"o":17808.9293631221,"h":17818.7195018507,"l":17722.9725153083,"c":17769.141211701,"v":173305.9597272024,"t":1726430400}
+{"o":17769.141211701,"h":17770.2417553975,"l":17428.7899703282,"c":17629.0108886715,"v":235851.7220119238,"t":1726434000}
+{"o":17629.0108886715,"h":17633.6110105466,"l":17507.7111727791,"c":17599.3040309915,"v":263279.4607485381,"t":1726437600}
+{"o":17599.3040309915,"h":17658.9413650277,"l":17403.5811502751,"c":17532.4388020147,"v":358380.4886476855,"t":1726441200}
+{"o":17532.4388020147,"h":17589.6517277826,"l":17464.7949940892,"c":17495.4538981149,"v":250328.2300135151,"t":1726444800}
+{"o":17495.4538981149,"h":17495.4538981149,"l":17316.5480159514,"c":17370.4783175268,"v":263242.5573614484,"t":1726448400}
+{"o":17370.4783175268,"h":17413.1680959571,"l":17247.2428819861,"c":17299.7462397623,"v":246638.9255781804,"t":1726452000}
+{"o":17299.7462397623,"h":17440.8722921339,"l":17288.4344722852,"c":17433.3658774859,"v":173870.374296064,"t":1726455600}
+{"o":17433.3658774859,"h":17482.242784942,"l":17418.5389394422,"c":17432.7953657121,"v":167028.2434551456,"t":1726459200}
+{"o":17432.7953657121,"h":17527.7422933618,"l":17424.9868431058,"c":17518.697414442,"v":120692.9498848935,"t":1726462800}
+{"o":17518.697414442,"h":17550.2905131701,"l":17400.18243643,"c":17426.5433982456,"v":164128.1711495065,"t":1726466400}
+{"o":17426.5433982456,"h":17530.9310232137,"l":17411.2651340766,"c":17510.6387054391,"v":160828.2365007734,"t":1726470000}
+{"o":17510.6387054391,"h":17664.2492900485,"l":17490.9755815996,"c":17577.2344083029,"v":210503.340531968,"t":1726473600}
+{"o":17577.2344083029,"h":17653.0213186743,"l":17458.2314458538,"c":17459.4218807758,"v":193292.6003813595,"t":1726477200}
+{"o":17459.4218807758,"h":17650.6859646169,"l":17433.8010849008,"c":17612.3117175134,"v":206455.1446307283,"t":1726480800}
+{"o":17612.3117175134,"h":17641.8451500238,"l":17573.3889815412,"c":17595.7524025247,"v":153202.5868734833,"t":1726484400}
+{"o":17595.7524025247,"h":17654.0588593803,"l":17542.1726639204,"c":17568.0569489537,"v":199565.8349054621,"t":1726488000}
+{"o":17568.0569489537,"h":17642.7356920748,"l":17496.3350082159,"c":17630.7761427809,"v":261177.7853359559,"t":1726491600}
+{"o":17630.7761427809,"h":17658.7231522401,"l":17340.8428250575,"c":17398.6160226001,"v":342762.04087725,"t":1726495200}
+{"o":17398.6160226001,"h":19989.1434636024,"l":17352.4072238511,"c":19912.3179219221,"v":272257.7096796842,"t":1726498800}
+{"o":19912.3179219221,"h":19950.9703923487,"l":19760.3112534771,"c":19761.4148325542,"v":226695.5116590723,"t":1726502400}
+{"o":19761.4148325542,"h":19961.215248816,"l":19530.6939196641,"c":19915.8140454718,"v":398777.359540655,"t":1726506000}
+{"o":19915.8140454718,"h":19929.7063961417,"l":19690.0870486206,"c":19772.1919098511,"v":213642.3776397597,"t":1726509600}
+{"o":19772.1919098511,"h":19892.5422545184,"l":19724.8204433816,"c":19860.7799962157,"v":197558.0281360758,"t":1726513200}
+{"o":19860.7799962157,"h":19931.9178721619,"l":19706.5694252085,"c":19706.5694252085,"v":189648.1790076921,"t":1726516800}
+{"o":19706.5694252085,"h":19915.8322314613,"l":19685.5374411516,"c":19915.8322314613,"v":181240.0605444126,"t":1726520400}
+{"o":19915.8322314613,"h":19919.7391856219,"l":19759.0552147329,"c":19790.2781712805,"v":130640.0107419986,"t":1726524000}
+{"o":19790.2781712805,"h":22050.2464639731,"l":19790.2781712805,"c":21972.4712377488,"v":143205.1496871476,"t":1726527600}
+{"o":21972.4712377488,"h":22049.1685515527,"l":21837.9285817684,"c":21845.5319904235,"v":171874.2407408855,"t":1726531200}
+{"o":21845.5319904235,"h":21921.9015583465,"l":21776.6745286716,"c":21809.6738271966,"v":176024.2505118261,"t":1726534800}
+{"o":21809.6738271966,"h":21971.7792153745,"l":20957.4390067148,"c":21055.4138376063,"v":211914.508280452,"t":1726538400}
+{"o":21055.4138376063,"h":21761.2393906731,"l":21040.4716511055,"c":21709.3572440257,"v":136529.0188325139,"t":1726542000}
+{"o":21709.3572440257,"h":21769.3596092704,"l":21642.2362493171,"c":21738.1132071796,"v":117626.9156377493,"t":1726545600}
+{"o":21738.1132071796,"h":21993.5760109537,"l":21735.0800437036,"c":21947.5515485984,"v":168165.3408579489,"t":1726549200}
+{"o":21947.5515485984,"h":21966.5699322555,"l":21763.8824789481,"c":21771.2119009639,"v":170387.1225181049,"t":1726552800}
+{"o":21771.2119009639,"h":21841.6285954246,"l":21750.3697707915,"c":21811.858922084,"v":178300.1584873454,"t":1726556400}
+{"o":21811.858922084,"h":21905.3179612517,"l":21811.858922084,"c":21846.3012757307,"v":148708.7373733557,"t":1726560000}
+{"o":21846.3012757307,"h":21903.2367676412,"l":21728.0204095492,"c":21856.0565372615,"v":172136.5607817299,"t":1726563600}
+{"o":21856.0565372615,"h":21992.6384265007,"l":21815.0450050832,"c":21893.7539506468,"v":194385.8190794266,"t":1726567200}
+{"o":21893.7539506468,"h":21954.7894735505,"l":21741.7801847719,"c":21752.7533322285,"v":182562.1202249324,"t":1726570800}
+{"o":21752.7533322285,"h":21852.8847942641,"l":21684.3139407757,"c":21832.546130776,"v":200104.7534031752,"t":1726574400}
+{"o":21832.546130776,"h":21883.9844006992,"l":21598.667736422,"c":21637.317048811,"v":259591.0241771087,"t":1726578000}
+{"o":21637.317048811,"h":22247.3482365263,"l":21606.6133301058,"c":22021.6921395518,"v":533496.8475926628,"t":1726581600}
+{"o":22021.6921395518,"h":22469.665669928,"l":22013.3725135199,"c":22209.1255901076,"v":403459.2337985967,"t":1726585200}
+{"o":22209.1255901076,"h":22257.3766656557,"l":21785.1368895588,"c":21838.6805390925,"v":396492.5567521174,"t":1726588800}
+{"o":21838.6805390925,"h":22050.9972781085,"l":21802.4997115514,"c":21964.1046138488,"v":274097.504193137,"t":1726592400}
+{"o":21964.1046138488,"h":22015.5659592642,"l":21774.5630615104,"c":21854.4532219284,"v":220867.0654095718,"t":1726596000}
+{"o":21854.4532219284,"h":21907.2967078713,"l":21619.9102954041,"c":21805.017914857,"v":262626.5499834783,"t":1726599600}
+{"o":21805.017914857,"h":21880.9910532141,"l":21736.1024401493,"c":21767.2165820111,"v":235274.754596961,"t":1726603200}
+{"o":21767.2165820111,"h":21893.6420088459,"l":21765.271233931,"c":21858.8189135761,"v":176031.7632991266,"t":1726606800}
+{"o":21858.8189135761,"h":21858.8189135761,"l":21720.3237343153,"c":21726.4233341942,"v":172363.1512523709,"t":1726610400}
+{"o":21726.4233341942,"h":21726.4233341942,"l":21637.9281512363,"c":21699.0380560361,"v":153981.0640129454,"t":1726614000}
+{"o":21699.0380560361,"h":21712.1310136677,"l":20264.1635593703,"c":20430.026928632,"v":199114.3924569913,"t":1726617600}
+{"o":20430.026928632,"h":20478.5156657408,"l":20333.0198419483,"c":20370.7680719421,"v":182273.8558090432,"t":1726621200}
+{"o":20370.7680719421,"h":20491.4326992691,"l":20348.27163249,"c":20491.4326992691,"v":156953.7797863383,"t":1726624800}
+{"o":20491.4326992691,"h":20563.1737330345,"l":20481.2123834685,"c":20487.6209023954,"v":198515.4870375804,"t":1726628400}
+{"o":20487.6209023954,"h":20513.0778393304,"l":20321.750044422,"c":20398.8685158068,"v":188683.45898218,"t":1726632000}
+{"o":20398.8685158068,"h":20409.8365801035,"l":20323.19060932,"c":20382.8893964701,"v":132508.1143815232,"t":1726635600}
+{"o":20382.8893964701,"h":20441.3375776763,"l":20225.8456475324,"c":20423.5586615893,"v":432249.5560864453,"t":1726639200}
+{"o":20423.5586615893,"h":20465.6111706019,"l":20404.2548664158,"c":20434.0172076826,"v":219916.6379055518,"t":1726642800}
+{"o":20434.0172076826,"h":20434.5888127883,"l":20320.2045973635,"c":20341.7956567601,"v":162009.8183089346,"t":1726646400}
+{"o":20341.7956567601,"h":20354.1814934514,"l":20102.7389222707,"c":20103.2323317747,"v":215417.1549786046,"t":1726650000}
+{"o":20103.2323317747,"h":20160.5797346744,"l":19926.6147325299,"c":20135.4767030618,"v":245898.0244750025,"t":1726653600}
+{"o":20135.4767030618,"h":20208.1878391076,"l":20087.6559598712,"c":20135.0541525646,"v":156527.1711323459,"t":1726657200}
+{"o":20135.0541525646,"h":20234.1901036652,"l":20036.5337799871,"c":20216.5433995805,"v":169218.1328662102,"t":1726660800}
+{"o":20216.5433995805,"h":20278.1842838515,"l":19948.6973834587,"c":20020.9144928045,"v":232157.5485407336,"t":1726664400}
+{"o":20020.9144928045,"h":20058.1688928025,"l":19881.057263469,"c":19910.7926247299,"v":256174.856608539,"t":1726668000}
+{"o":19910.7926247299,"h":19991.9562100905,"l":19774.0387328958,"c":19865.2084806504,"v":295017.3605263049,"t":1726671600}
+{"o":19865.2084806504,"h":20073.2838277717,"l":19796.4152665682,"c":20044.8724842858,"v":251788.6877377928,"t":1726675200}
+{"o":20044.8724842858,"h":20187.5076316133,"l":19892.3314961072,"c":20106.0191659236,"v":247171.4682963306,"t":1726678800}
+{"o":20106.0191659236,"h":20702.5725991612,"l":20065.3147402004,"c":20441.2319579345,"v":993510.9764993534,"t":1726682400}
+{"o":20441.2319579345,"h":20441.2319579345,"l":20068.4233159666,"c":20137.0578723038,"v":535892.0569924222,"t":1726686000}
+{"o":20137.0578723038,"h":20367.189154571,"l":19991.8117967412,"c":20350.7136697631,"v":256481.159444409,"t":1726689600}
+{"o":20350.7136697631,"h":20488.9665505399,"l":20298.2802201465,"c":20412.7975137239,"v":232783.7605334833,"t":1726693200}
+{"o":20412.7975137239,"h":20491.7446977176,"l":20344.9940251777,"c":20447.2351395534,"v":201442.2670821541,"t":1726696800}
+{"o":20447.2351395534,"h":20917.0880559215,"l":20447.2351395534,"c":20895.8219272108,"v":345527.1565681928,"t":1726700400}
+{"o":20895.8219272108,"h":21233.535193697,"l":20891.342787781,"c":21118.5543138484,"v":548462.5987034597,"t":1726704000}
+{"o":21118.5543138484,"h":21172.765038216,"l":20965.7289177169,"c":21081.6304735433,"v":323216.0302961641,"t":1726707600}
+{"o":21081.6304735433,"h":21367.4274994784,"l":21010.3086912293,"c":21342.7332140011,"v":278775.09025552,"t":1726711200}
+{"o":21342.7332140011,"h":21575.0940653005,"l":21342.4915034766,"c":21479.1071598918,"v":311620.2038055358,"t":1726714800}
+{"o":21479.1071598918,"h":21648.1292176567,"l":21435.1920086363,"c":21614.3726523999,"v":239445.4341559461,"t":1726718400}
+{"o":21614.3726523999,"h":21670.2964931574,"l":21506.9959244465,"c":21531.2289904648,"v":232125.0225249619,"t":1726722000}
+{"o":21531.2289904648,"h":21724.7491982742,"l":21410.5327920575,"c":21548.1788911997,"v":310408.8262425197,"t":1726725600}
+{"o":21548.1788911997,"h":21622.9809618714,"l":21496.1317198807,"c":21557.5797236963,"v":275019.5575998524,"t":1726729200}
+{"o":21557.5797236963,"h":21638.0945833429,"l":20874.8033417974,"c":20879.3715132904,"v":254643.6004329732,"t":1726732800}
+{"o":20879.3715132904,"h":20995.7895345457,"l":20854.3810094656,"c":20916.6612101052,"v":259666.2577653449,"t":1726736400}
+{"o":20916.6612101052,"h":21038.0793718715,"l":20886.4360482189,"c":20905.9921644244,"v":283366.4305906915,"t":1726740000}
+{"o":20905.9921644244,"h":21528.1219141477,"l":20896.9546294075,"c":21502.8731008192,"v":296504.5081963822,"t":1726743600}
+{"o":21502.8731008192,"h":21719.5597996886,"l":21448.1954320743,"c":21671.8374480967,"v":496591.2926453676,"t":1726747200}
+{"o":21671.8374480967,"h":21850.5816929113,"l":21595.8171491082,"c":21656.8523628037,"v":384029.2703477412,"t":1726750800}
+{"o":21656.8523628037,"h":21882.3195121931,"l":21652.6746318881,"c":21725.6379471595,"v":388409.0319423664,"t":1726754400}
+{"o":21725.6379471595,"h":22050.7055527243,"l":21692.7724550606,"c":22042.6623739154,"v":334530.0560778732,"t":1726758000}
+{"o":22042.6623739154,"h":22260.3551239187,"l":21966.4633871977,"c":22090.4221369019,"v":400744.8295770093,"t":1726761600}
+{"o":22090.4221369019,"h":22169.7684595909,"l":21979.284270854,"c":22068.2960175043,"v":290006.9059075207,"t":1726765200}
+{"o":22068.2960175043,"h":22224.3462925618,"l":22059.9296780555,"c":22150.5766786008,"v":287715.716358386,"t":1726768800}
+{"o":22150.5766786008,"h":22203.0784257258,"l":22040.3700499565,"c":22049.323168462,"v":247078.6545042784,"t":1726772400}
+{"o":22049.323168462,"h":22171.0491849591,"l":22029.6966013453,"c":22147.0814238622,"v":218542.6962845103,"t":1726776000}
+{"o":22147.0814238622,"h":22807.0865760774,"l":21838.1254044098,"c":22490.545171552,"v":218973.8373564253,"t":1726779600}
+{"o":22490.545171552,"h":22660.9002358511,"l":22389.5803405062,"c":22598.5816563261,"v":256071.7755424831,"t":1726783200}
+{"o":22598.5816563261,"h":22686.6868880237,"l":22552.9961972879,"c":22664.1111491289,"v":236375.5192392594,"t":1726786800}
+{"o":22664.1111491289,"h":22764.9557148752,"l":22485.283831351,"c":22498.2615895124,"v":267174.7953040479,"t":1726790400}
+{"o":22498.2615895124,"h":22614.9545530301,"l":22398.3809222493,"c":22551.4246430558,"v":225974.2590435936,"t":1726794000}
+{"o":22551.4246430558,"h":22611.6060314374,"l":22400.9390972386,"c":22601.5666003489,"v":197149.8609919136,"t":1726797600}
+{"o":22601.5666003489,"h":22947.1623889006,"l":22581.3340200261,"c":22947.1623889006,"v":255247.502098117,"t":1726801200}
+{"o":22947.1623889006,"h":23605.1396721382,"l":22916.5676551397,"c":23503.6058833388,"v":534472.2159187,"t":1726804800}
+{"o":23503.6058833388,"h":23799.3905953326,"l":23366.8847785009,"c":23537.0105990239,"v":359048.1288982479,"t":1726808400}
+{"o":23537.0105990239,"h":24175.1725704285,"l":23438.799016502,"c":24028.4902914934,"v":408759.0274285384,"t":1726812000}
+{"o":24028.4902914934,"h":24040.7806492802,"l":23727.0562551273,"c":23961.772194469,"v":366784.6640161547,"t":1726815600}
+{"o":23961.772194469,"h":24174.8732771836,"l":22812.1149679253,"c":22944.6444213414,"v":579761.0398800228,"t":1726819200}
+{"o":22944.6444213414,"h":23096.7256963749,"l":22901.9387459046,"c":22975.0084956327,"v":238573.141606812,"t":1726822800}
+{"o":22975.0084956327,"h":23098.8940332432,"l":21555.7566914685,"c":21752.6426249777,"v":248161.074281353,"t":1726826400}
+{"o":21752.6426249777,"h":21763.5565661854,"l":21534.4573595161,"c":21605.1965445481,"v":278571.1957013346,"t":1726830000}
+{"o":21605.1965445481,"h":21691.3480288621,"l":21482.245309294,"c":21586.207240722,"v":256980.4353673847,"t":1726833600}
+{"o":21586.207240722,"h":21613.4051242462,"l":21042.3401177621,"c":21128.7893857099,"v":425973.1703595301,"t":1726837200}
+{"o":21128.7893857099,"h":21419.3280461213,"l":20931.0030468167,"c":21209.5194569025,"v":418557.722809366,"t":1726840800}
+{"o":21209.5194569025,"h":21378.2194111185,"l":20812.5648122028,"c":21251.1343353745,"v":302645.5952811617,"t":1726844400}
+{"o":21251.1343353745,"h":21346.0401977268,"l":21130.6717491762,"c":21223.2389164334,"v":263385.5062028056,"t":1726848000}
+{"o":21223.2389164334,"h":21370.7250417434,"l":20943.3756245002,"c":21063.2261315834,"v":313608.6139185239,"t":1726851600}
+{"o":21063.2261315834,"h":21357.6335134123,"l":20908.9953564597,"c":21332.3852195958,"v":280603.1646580089,"t":1726855200}
+{"o":21332.3852195958,"h":21497.2099136055,"l":21291.2067898537,"c":21395.7951912676,"v":216469.533558083,"t":1726858800}
+{"o":21395.7951912676,"h":21488.2511886741,"l":21352.8775585271,"c":21393.7345281855,"v":176212.9270634223,"t":1726862400}
+{"o":21393.7345281855,"h":21655.3939805685,"l":21387.6377991499,"c":21483.1803656211,"v":232677.7401503889,"t":1726866000}
+{"o":21483.1803656211,"h":21559.5841667958,"l":21424.6920574838,"c":21471.2847025749,"v":159089.4673334328,"t":1726869600}
+{"o":21471.2847025749,"h":21472.7564918617,"l":21340.8532019068,"c":21391.3645919477,"v":180767.9549046926,"t":1726873200}
+{"o":21391.3645919477,"h":21963.7300283276,"l":21235.676985995,"c":21834.0675247364,"v":286994.9944794967,"t":1726876800}
+{"o":21834.0675247364,"h":21873.1322148462,"l":21561.8512714769,"c":21577.9086149042,"v":228545.2161299629,"t":1726880400}
+{"o":21577.9086149042,"h":21651.7047534063,"l":21110.3974755253,"c":21198.9488518154,"v":204232.3213535952,"t":1726884000}
+{"o":21198.9488518154,"h":21349.8615409211,"l":21169.9608063337,"c":21268.0079134868,"v":187484.9573814929,"t":1726887600}
+{"o":21268.0079134868,"h":21291.0570929647,"l":21062.0345306782,"c":21164.0130329278,"v":208809.7696662037,"t":1726891200}
+{"o":21164.0130329278,"h":21270.5112010272,"l":21137.2245712528,"c":21257.3411916047,"v":213292.5454453903,"t":1726894800}
+{"o":21257.3411916047,"h":21436.6070810154,"l":21220.9142421835,"c":21389.5177725639,"v":162883.6874240669,"t":1726898400}
+{"o":21389.5177725639,"h":21518.5069626016,"l":21362.951549562,"c":21468.4781190416,"v":156672.1965623419,"t":1726902000}
+{"o":21468.4781190416,"h":21548.5482756818,"l":21399.4461747875,"c":21423.2656066284,"v":141522.2828707052,"t":1726905600}
+{"o":21423.2656066284,"h":21514.0153974788,"l":21408.4282695534,"c":21476.5232783647,"v":151862.3619085297,"t":1726909200}
+{"o":21476.5232783647,"h":21486.2106113695,"l":20447.2922130524,"c":20504.8821244613,"v":140531.9146534171,"t":1726912800}
+{"o":20504.8821244613,"h":20571.9398728938,"l":20487.908054237,"c":20552.3542479886,"v":147581.129496637,"t":1726916400}
+{"o":20552.3542479886,"h":20593.3821626406,"l":20487.4815191065,"c":20590.5061016448,"v":124117.1880499788,"t":1726920000}
+{"o":20590.5061016448,"h":21329.306683071,"l":20512.4530073791,"c":21311.5348404259,"v":168734.6176184473,"t":1726923600}
+{"o":21311.5348404259,"h":21443.6614079781,"l":21275.8100317207,"c":21388.3415982263,"v":222932.3178818364,"t":1726927200}
+{"o":21388.3415982263,"h":21397.7349213967,"l":21161.2274355194,"c":21191.8195739636,"v":213691.679556611,"t":1726930800}
+{"o":21191.8195739636,"h":21264.7287783015,"l":21128.8022265218,"c":21221.1005802113,"v":303460.7054913969,"t":1726934400}
+{"o":21221.1005802113,"h":21313.8546410694,"l":21175.3826786998,"c":21259.6210598084,"v":204255.1743302244,"t":1726938000}
+{"o":21259.6210598084,"h":21354.4545791789,"l":21205.5064332773,"c":21207.7881006846,"v":182793.0825534731,"t":1726941600}
+{"o":21207.7881006846,"h":21263.9461644537,"l":21135.4968791057,"c":21148.8057873237,"v":267970.8137848764,"t":1726945200}
+{"o":21148.8057873237,"h":21219.2936117445,"l":21096.292480039,"c":21146.4489972041,"v":159827.3886706595,"t":1726948800}
+{"o":21146.4489972041,"h":21228.9426514323,"l":21116.8754156481,"c":21180.1077326919,"v":151622.3506345803,"t":1726952400}
+{"o":21180.1077326919,"h":21286.0495436906,"l":21175.7299566343,"c":21286.0495436906,"v":129999.6276699187,"t":1726956000}
+{"o":21286.0495436906,"h":21467.1378493204,"l":21242.1468665326,"c":21403.5838981649,"v":170434.7524506552,"t":1726959600}
+{"o":21403.5838981649,"h":21480.0211540151,"l":21227.1667815758,"c":21336.7243952644,"v":196936.7710134303,"t":1726963200}
+{"o":21336.7243952644,"h":21340.5095119204,"l":21160.950151206,"c":21185.890312154,"v":149641.6209865331,"t":1726966800}
+{"o":21185.890312154,"h":21215.2560818543,"l":21075.1096735954,"c":21153.4505631262,"v":226767.0222896033,"t":1726970400}
+{"o":21153.4505631262,"h":21243.4597167862,"l":21085.72406738,"c":21179.9780608273,"v":149503.7688198484,"t":1726974000}
+{"o":21179.9780608273,"h":21305.9720773629,"l":21165.4250155703,"c":21230.9440151101,"v":154513.5870767329,"t":1726977600}
+{"o":21230.9440151101,"h":21239.0559381141,"l":21040.7759589234,"c":21049.4291625968,"v":157522.3047636373,"t":1726981200}
+{"o":21049.4291625968,"h":21103.6937487862,"l":20931.0074800085,"c":20952.9600536007,"v":138076.9036440523,"t":1726984800}
+{"o":20952.9600536007,"h":21045.6043459483,"l":20936.0280100441,"c":21045.6043459483,"v":117024.1598243802,"t":1726988400}
+{"o":21045.6043459483,"h":21103.9113266555,"l":21003.8629037125,"c":21059.2900137892,"v":145264.5691577633,"t":1726992000}
+{"o":21059.2900137892,"h":21068.4821775915,"l":20729.9283483464,"c":20732.7691095696,"v":219188.5499591023,"t":1726995600}
+{"o":20732.7691095696,"h":20812.3980816756,"l":20648.2823602659,"c":20741.4583836612,"v":162343.667043581,"t":1726999200}
+{"o":20741.4583836612,"h":20756.6315981197,"l":20608.7835483061,"c":20713.2938368729,"v":167396.3010342932,"t":1727002800}
+{"o":20713.2938368729,"h":20759.5639528929,"l":20653.1997605333,"c":20705.3061641914,"v":148256.9976332527,"t":1727006400}
+{"o":20705.3061641914,"h":20731.1149367834,"l":20264.1410042589,"c":20315.5034551265,"v":180627.1869954279,"t":1727010000}
+{"o":20315.5034551265,"h":20377.7144682705,"l":20167.0330276695,"c":20266.9495039447,"v":216768.4120656363,"t":1727013600}
+{"o":20266.9495039447,"h":20338.9916566264,"l":20198.0215722371,"c":20209.6468650815,"v":189659.4523588106,"t":1727017200}
+{"o":20209.6468650815,"h":20310.9351398667,"l":20106.3586870259,"c":20268.9593995746,"v":188028.8172013552,"t":1727020800}
+{"o":20268.9593995746,"h":20532.6191838118,"l":20265.1570791554,"c":20478.6771861842,"v":217258.0713883371,"t":1727024400}
+{"o":20478.6771861842,"h":20482.2682362147,"l":20297.5099052246,"c":20352.3972170695,"v":170469.5590933667,"t":1727028000}
+{"o":20352.3972170695,"h":20455.594083721,"l":20231.3503882534,"c":20423.1359808118,"v":173099.7438767911,"t":1727031600}
+{"o":20423.1359808118,"h":20503.0257563932,"l":20367.6021874557,"c":20387.5563507507,"v":203193.3004005073,"t":1727035200}
+{"o":20387.5563507507,"h":20469.9125081732,"l":20015.7133153465,"c":20035.0879919658,"v":227774.7137578554,"t":1727038800}
+{"o":20035.0879919658,"h":20577.2172767597,"l":19931.3035344707,"c":20542.616840263,"v":443604.2067142695,"t":1727042400}
+{"o":20542.616840263,"h":20576.4635980219,"l":20359.8556814729,"c":20421.1564511354,"v":249720.7093634137,"t":1727046000}
+{"o":20421.1564511354,"h":20679.5720648738,"l":20071.324100815,"c":20550.6441366706,"v":363786.5718500181,"t":1727049600}
+{"o":20550.6441366706,"h":20826.0816501082,"l":20527.3458188369,"c":20710.1860954171,"v":366701.9558842335,"t":1727053200}
+{"o":20710.1860954171,"h":20752.1820880635,"l":20591.9693277162,"c":20711.4713937213,"v":229042.3209343755,"t":1727056800}
+{"o":20711.4713937213,"h":21117.1512902522,"l":20697.043455845,"c":20864.8190064546,"v":361694.4066299315,"t":1727060400}
+{"o":20864.8190064546,"h":20925.4928958893,"l":20690.0872289298,"c":20756.9558315389,"v":225971.4686133938,"t":1727064000}
+{"o":20756.9558315389,"h":20776.678759318,"l":20614.0045761591,"c":20707.7583902615,"v":207053.6791386901,"t":1727067600}
+{"o":20707.7583902615,"h":20799.4090772232,"l":20673.1207278467,"c":20746.7329850967,"v":189849.4968465608,"t":1727071200}
+{"o":20746.7329850967,"h":20763.4167164858,"l":20491.2205981615,"c":20543.4390989878,"v":260619.9883283095,"t":1727074800}
+{"o":20543.4390989878,"h":20558.6747625559,"l":20247.6599415888,"c":20285.1184277994,"v":306850.0567207352,"t":1727078400}
+{"o":20285.1184277994,"h":20475.8268879835,"l":20272.7090100081,"c":20436.9263356802,"v":289260.9325213977,"t":1727082000}
+{"o":20436.9263356802,"h":20449.4755536487,"l":20255.3880879943,"c":20316.7429281012,"v":257752.2198295562,"t":1727085600}
+{"o":20316.7429281012,"h":20334.4548169533,"l":20200.7540691921,"c":20268.7261079358,"v":230592.9579009931,"t":1727089200}
+{"o":20268.7261079358,"h":20280.8034742788,"l":20130.2340189318,"c":20204.5365749579,"v":247902.5509685866,"t":1727092800}
+{"o":20204.5365749579,"h":20300.4628487129,"l":20129.9738310536,"c":20199.9223123405,"v":322163.4182061571,"t":1727096400}
+{"o":20199.9223123405,"h":20529.7363369129,"l":20163.0291222815,"c":20294.9146763212,"v":433467.0809309945,"t":1727100000}
+{"o":20294.9146763212,"h":20461.6271581031,"l":20151.8527272115,"c":20366.8607822381,"v":320594.4815774839,"t":1727103600}
+{"o":20366.8607822381,"h":20471.8525347029,"l":20188.0624071667,"c":20214.4681294815,"v":364144.5642686766,"t":1727107200}
+{"o":20214.4681294815,"h":20288.0710287564,"l":20153.4202471923,"c":20253.7382336405,"v":268969.0269662588,"t":1727110800}
+{"o":20253.7382336405,"h":20371.0779308994,"l":20243.956206184,"c":20319.9740705469,"v":219345.7867523902,"t":1727114400}
+{"o":20319.9740705469,"h":20358.8888100969,"l":20213.2044896063,"c":20232.9165270535,"v":277145.2179220399,"t":1727118000}
+{"o":20232.9165270535,"h":20554.8306196139,"l":20191.6343352287,"c":20507.5060690473,"v":232167.9402287941,"t":1727121600}
+{"o":20507.5060690473,"h":20646.444694088,"l":20385.7816938172,"c":20616.1667616161,"v":487689.0916307833,"t":1727125200}
+{"o":20616.1667616161,"h":20670.3703324821,"l":20554.4261722348,"c":20654.2531857171,"v":231446.9953544448,"t":1727128800}
+{"o":20654.2531857171,"h":20769.8357569506,"l":20600.7672394929,"c":20709.9170795396,"v":201915.6408377808,"t":1727132400}
+{"o":20709.9170795396,"h":20769.2264090868,"l":20470.8536118118,"c":20580.4814094328,"v":343941.0741156017,"t":1727136000}
+{"o":20580.4814094328,"h":20764.7017722597,"l":20478.3293931923,"c":20659.6408173861,"v":313424.570417855,"t":1727139600}
+{"o":20659.6408173861,"h":20990.4908763406,"l":20503.1483498703,"c":20968.7203698126,"v":368276.5522910785,"t":1727143200}
+{"o":20968.7203698126,"h":21003.3147989947,"l":20857.4874647885,"c":20965.6990647303,"v":259692.0571185666,"t":1727146800}
+{"o":20965.6990647303,"h":21048.1204939971,"l":20790.0526914957,"c":20822.4774835074,"v":232438.3060554551,"t":1727150400}
+{"o":20822.4774835074,"h":20964.4992268825,"l":20805.9556404813,"c":20920.3723832163,"v":233087.8931824499,"t":1727154000}
+{"o":20920.3723832163,"h":20982.8777771971,"l":20851.7884143789,"c":20920.7137350531,"v":213561.6566788736,"t":1727157600}
+{"o":20920.7137350531,"h":21073.9653315011,"l":20895.0889416832,"c":21044.3107087714,"v":229577.0166037941,"t":1727161200}
+{"o":21044.3107087714,"h":21279.6515826714,"l":21032.1404388504,"c":21213.0956132774,"v":344157.9205662491,"t":1727164800}
+{"o":21213.0956132774,"h":21269.7597815431,"l":20839.6477510282,"c":20846.5862079918,"v":269539.654021175,"t":1727168400}
+{"o":20846.5862079918,"h":20935.094980494,"l":20813.436017851,"c":20870.0454650411,"v":236457.8320929542,"t":1727172000}
+{"o":20870.0454650411,"h":20892.6859603286,"l":20763.3517647631,"c":20847.0693104752,"v":251792.8768569092,"t":1727175600}
+{"o":20847.0693104752,"h":21110.1941498598,"l":20844.8950288979,"c":20970.6981032275,"v":300187.1532608921,"t":1727179200}
+{"o":20970.6981032275,"h":21139.3702947452,"l":20919.4812801624,"c":20982.5085050917,"v":331132.1228917178,"t":1727182800}
+{"o":20982.5085050917,"h":20993.4779787491,"l":20525.7517621962,"c":20744.164786821,"v":611400.8198724489,"t":1727186400}
+{"o":20744.164786821,"h":20806.4775201627,"l":20629.0390252613,"c":20710.8778331045,"v":307901.5749461979,"t":1727190000}
+{"o":20710.8778331045,"h":21019.3051029118,"l":20688.1257793199,"c":20991.5099397246,"v":336565.217925279,"t":1727193600}
+{"o":20991.5099397246,"h":21276.2549945011,"l":20971.1804923923,"c":21129.4161183613,"v":459107.3702044719,"t":1727197200}
+{"o":21129.4161183613,"h":21192.1214659576,"l":21007.755766221,"c":21084.271999372,"v":342956.9671248409,"t":1727200800}
+{"o":21084.271999372,"h":21409.5267706562,"l":21025.1840495364,"c":21279.9336735766,"v":342494.6980122506,"t":1727204400}
+{"o":21279.9336735766,"h":21457.275698766,"l":21227.9589552758,"c":21285.9682506315,"v":505433.0559417877,"t":1727208000}
+{"o":21285.9682506315,"h":21349.6143335837,"l":21227.9696295214,"c":21316.4296201293,"v":296826.1472093279,"t":1727211600}
+{"o":21316.4296201293,"h":22064.9212243577,"l":21316.4296201293,"c":21980.1803793631,"v":560068.3150329224,"t":1727215200}
+{"o":21980.1803793631,"h":22048.3027024859,"l":21832.5102111304,"c":21891.6421893145,"v":403159.2187412931,"t":1727218800}
+{"o":21891.6421893145,"h":22010.6403281111,"l":21743.5281981578,"c":21779.883428941,"v":332833.4641598823,"t":1727222400}
+{"o":21779.883428941,"h":22057.6823475503,"l":21756.7153633446,"c":21856.9688766491,"v":360529.8594213178,"t":1727226000}
+{"o":21856.9688766491,"h":21890.3755732497,"l":21713.9670033732,"c":21721.5578096967,"v":328932.2592096272,"t":1727229600}
+{"o":21721.5578096967,"h":21906.839590437,"l":21652.0469979643,"c":21843.8913172769,"v":282089.2439832627,"t":1727233200}
+{"o":21843.8913172769,"h":21872.7180529301,"l":21641.6550568847,"c":21644.9120751199,"v":364806.6307171692,"t":1727236800}
+{"o":21644.9120751199,"h":21741.6396099704,"l":21581.8820150231,"c":21592.9201581175,"v":304930.3226918795,"t":1727240400}
+{"o":21592.9201581175,"h":21626.2173943203,"l":21470.6029368319,"c":21516.8179293518,"v":326577.2737712038,"t":1727244000}
+{"o":21516.8179293518,"h":21552.4266740259,"l":21363.4713228314,"c":21516.1977563755,"v":303468.5614179493,"t":1727247600}
+{"o":21516.1977563755,"h":21609.4054774215,"l":21501.6137627741,"c":21591.4598836985,"v":263801.3760315498,"t":1727251200}
+{"o":21591.4598836985,"h":22649.1233179594,"l":21518.7027730767,"c":22533.6668656931,"v":234251.6133456321,"t":1727254800}
+{"o":22533.6668656931,"h":22624.6411084692,"l":22470.2834651705,"c":22560.5946074412,"v":304612.00625471,"t":1727258400}
+{"o":22560.5946074412,"h":22705.8700914444,"l":22541.7807721603,"c":22701.4830302522,"v":271355.967916473,"t":1727262000}
+{"o":22701.4830302522,"h":22709.2310701398,"l":22530.9610234801,"c":22543.7642999466,"v":273738.1447116752,"t":1727265600}
+{"o":22543.7642999466,"h":22691.8488158237,"l":22510.533246576,"c":22670.1492948985,"v":374773.8168404454,"t":1727269200}
+{"o":22670.1492948985,"h":22843.5885196954,"l":22650.8770495535,"c":22823.5909637808,"v":717502.1836413302,"t":1727272800}
+{"o":22823.5909637808,"h":23001.8586598005,"l":22606.1742391182,"c":22618.3694411465,"v":510573.0065744256,"t":1727276400}
+{"o":22618.3694411465,"h":24344.0651872848,"l":22592.4989147307,"c":24271.1854997916,"v":542435.6046440329,"t":1727280000}
+{"o":24271.1854997916,"h":24304.5374134286,"l":23847.0076644686,"c":23936.6021806573,"v":485257.4523724749,"t":1727283600}
+{"o":23936.6021806573,"h":24121.2315035882,"l":23907.06429006,"c":24116.6751742314,"v":366620.6997161565,"t":1727287200}
+{"o":24116.6751742314,"h":24217.8948598285,"l":24011.2323942532,"c":24025.8242572766,"v":385071.1675136241,"t":1727290800}
+{"o":24025.8242572766,"h":24174.0584651302,"l":24025.8242572766,"c":24071.8477728395,"v":396949.5185274665,"t":1727294400}
+{"o":24071.8477728395,"h":24090.9181994509,"l":23940.1557570323,"c":23961.5092263276,"v":357448.4795260096,"t":1727298000}
+{"o":23961.5092263276,"h":23981.8049356247,"l":23784.0045807932,"c":23892.3558221782,"v":428967.6340359729,"t":1727301600}
+{"o":23892.3558221782,"h":23901.077834475,"l":23590.0496035293,"c":23695.6666927697,"v":447676.321911485,"t":1727305200}
+{"o":23695.6666927697,"h":23810.8994246521,"l":23464.0674387031,"c":23587.7966642919,"v":436162.7863057586,"t":1727308800}
+{"o":23587.7966642919,"h":23771.3697708736,"l":23530.1056519429,"c":23763.3526079463,"v":416691.1386899637,"t":1727312400}
+{"o":23763.3526079463,"h":23914.0002616586,"l":23738.524046574,"c":23907.5751923565,"v":453283.1583278814,"t":1727316000}
+{"o":23907.5751923565,"h":23959.3132754474,"l":23824.0725373832,"c":23899.1052713271,"v":361433.2154321672,"t":1727319600}
+{"o":23899.1052713271,"h":23937.9525282094,"l":23815.7614260214,"c":23871.4369932461,"v":305016.0432821899,"t":1727323200}
+{"o":23871.4369932461,"h":24079.5386786446,"l":23841.3079866493,"c":24026.2972645356,"v":372611.2055867286,"t":1727326800}
+{"o":24026.2972645356,"h":24232.5680212929,"l":24008.3458907782,"c":24129.3062950515,"v":427462.8452844884,"t":1727330400}
+{"o":24129.3062950515,"h":24333.5057744657,"l":24110.8638612243,"c":24309.1436962561,"v":356378.7380649479,"t":1727334000}
+{"o":24309.1436962561,"h":24344.51691283,"l":24153.8431688607,"c":24176.1073685168,"v":339118.0453943858,"t":1727337600}
+{"o":24176.1073685168,"h":24261.6474903756,"l":24107.1459267734,"c":24143.0585482666,"v":314386.569863423,"t":1727341200}
+{"o":24143.0585482666,"h":24566.8076008814,"l":24130.0404232184,"c":24472.4283584038,"v":375760.664113697,"t":1727344800}
+{"o":24472.4283584038,"h":24715.4018946982,"l":24370.2589119692,"c":24680.1981045194,"v":382495.816693144,"t":1727348400}
+{"o":24680.1981045194,"h":24799.2374933522,"l":24567.8589135061,"c":24578.1040167275,"v":386225.8382016562,"t":1727352000}
+{"o":24578.1040167275,"h":24649.0728526027,"l":24422.6703068162,"c":24537.2730604456,"v":492452.2346562902,"t":1727355600}
+{"o":24537.2730604456,"h":25135.7029386378,"l":24522.9303415917,"c":24750.9158284794,"v":863570.7516838586,"t":1727359200}
+{"o":24750.9158284794,"h":25499.3077709459,"l":24275.9088164864,"c":24935.2231520422,"v":863162.8727609646,"t":1727362800}
+{"o":24935.2231520422,"h":25123.7971219844,"l":24849.2174586846,"c":24855.0074092053,"v":689253.0247007236,"t":1727366400}
+{"o":24855.0074092053,"h":25041.8902670888,"l":23807.0890816912,"c":24694.7852511103,"v":597723.5188509558,"t":1727370000}
+{"o":24694.7852511103,"h":24917.5669163147,"l":24649.3848117789,"c":24870.6232549084,"v":474596.8015886923,"t":1727373600}
+{"o":24870.6232549084,"h":24909.8020425228,"l":24043.9053943187,"c":24047.1305618489,"v":390281.0335720592,"t":1727377200}
+{"o":24047.1305618489,"h":24130.3872195721,"l":23875.1284352423,"c":23898.8106858151,"v":589705.9720006778,"t":1727380800}
+{"o":23898.8106858151,"h":24110.6638862048,"l":23883.2287619916,"c":24040.2832452989,"v":447016.7216174508,"t":1727384400}
+{"o":24040.2832452989,"h":24181.4661719407,"l":21475.6187300923,"c":21606.2764709443,"v":404425.2945591059,"t":1727388000}
+{"o":21606.2764709443,"h":21608.1347559272,"l":21280.0552833946,"c":21495.4363499851,"v":417931.029833481,"t":1727391600}
+{"o":21495.4363499851,"h":22297.9677904944,"l":21366.8246015859,"c":22275.6978968827,"v":488065.6221299553,"t":1727395200}
+{"o":22275.6978968827,"h":22277.2685040293,"l":21995.1273397472,"c":22082.7202019472,"v":420164.5671344475,"t":1727398800}
+{"o":22082.7202019472,"h":22139.1209891409,"l":21943.0335057565,"c":21987.238374291,"v":423399.234795135,"t":1727402400}
+{"o":21987.238374291,"h":22211.4975796703,"l":21952.048702017,"c":22200.0186588773,"v":540126.4966041475,"t":1727406000}
+{"o":22200.0186588773,"h":22416.3415103306,"l":22187.0837745357,"c":22366.3199612694,"v":496662.8737945142,"t":1727409600}
+{"o":22366.3199612694,"h":22447.9495269195,"l":22263.6370535197,"c":22427.770253517,"v":467875.1042523632,"t":1727413200}
+{"o":22427.770253517,"h":22716.4684741649,"l":22158.7179561664,"c":22230.6076266791,"v":590546.628551217,"t":1727416800}
+{"o":22230.6076266791,"h":22403.5830406955,"l":21677.6766998233,"c":21765.1809473099,"v":451743.0178053748,"t":1727420400}
+{"o":21765.1809473099,"h":21969.0573560803,"l":20929.2477614635,"c":21044.6125528693,"v":518231.5873607571,"t":1727424000}
+{"o":21044.6125528693,"h":21174.6558661407,"l":20971.3809452592,"c":20988.104510838,"v":500755.213328662,"t":1727427600}
+{"o":20988.104510838,"h":21117.4152720548,"l":20739.6908851438,"c":20746.373634051,"v":465344.577410055,"t":1727431200}
+{"o":20746.373634051,"h":20835.3398885576,"l":20692.266358594,"c":20747.7060875297,"v":390180.9828505581,"t":1727434800}
+{"o":20747.7060875297,"h":20952.5985394002,"l":20679.8850994017,"c":20911.5728106946,"v":544726.1871329282,"t":1727438400}
+{"o":20911.5728106946,"h":20927.4651996247,"l":20698.78333028,"c":20874.9175437038,"v":556243.4643775661,"t":1727442000}
+{"o":20874.9175437038,"h":21413.5984881865,"l":20834.0694817569,"c":21275.6436093373,"v":1026316.7560613914,"t":1727445600}
+{"o":21275.6436093373,"h":21703.0472382929,"l":21119.3286923623,"c":21407.7549210084,"v":917019.1723374588,"t":1727449200}
+{"o":21407.7549210084,"h":21479.7312230613,"l":21256.8024703373,"c":21446.201688225,"v":816525.3762647415,"t":1727452800}
+{"o":21446.201688225,"h":21451.674423451,"l":21137.6165150609,"c":21242.029116876,"v":683233.4471152714,"t":1727456400}
+{"o":21242.029116876,"h":21323.2627593605,"l":21138.3772765391,"c":21321.0462680923,"v":559202.8754324021,"t":1727460000}
+{"o":21321.0462680923,"h":21367.2006785372,"l":21152.3353914301,"c":21203.0837222973,"v":539234.3791280625,"t":1727463600}
+{"o":21203.0837222973,"h":21327.2690147539,"l":21164.4350509509,"c":21262.7702647775,"v":491385.3791924582,"t":1727467200}
+{"o":21262.7702647775,"h":21307.1434277179,"l":21185.9898078107,"c":21214.9629692418,"v":446361.6912742486,"t":1727470800}
+{"o":21214.9629692418,"h":21300.1282787668,"l":20670.517557706,"c":20749.5756414326,"v":446330.0268570545,"t":1727474400}
+{"o":20749.5756414326,"h":20781.208300682,"l":20668.9351623953,"c":20699.8934468746,"v":368065.8505713277,"t":1727478000}
+{"o":20699.8934468746,"h":20782.5393567413,"l":20692.0006950607,"c":20769.0441302085,"v":362496.386714917,"t":1727481600}
+{"o":20769.0441302085,"h":21091.4001406607,"l":20711.2509146733,"c":21087.3698438293,"v":401722.6366860103,"t":1727485200}
+{"o":21087.3698438293,"h":21204.5230275969,"l":21025.22272129,"c":21098.6369804221,"v":493540.9856251774,"t":1727488800}
+{"o":21098.6369804221,"h":21171.1661402807,"l":21034.4121127028,"c":21100.2068154066,"v":443593.4983954348,"t":1727492400}
+{"o":21100.2068154066,"h":21132.7694425371,"l":21036.4181118301,"c":21065.3889630324,"v":321951.8935981558,"t":1727496000}
+{"o":21065.3889630324,"h":21096.8305681493,"l":20957.8789039457,"c":20968.0487993604,"v":324502.6814542782,"t":1727499600}
+{"o":20968.0487993604,"h":20990.6165847895,"l":20777.3300738354,"c":20804.7905156134,"v":370137.5684801338,"t":1727503200}
+{"o":20804.7905156134,"h":20864.4045891055,"l":20743.7122331042,"c":20794.8917475557,"v":340011.1412627475,"t":1727506800}
+{"o":20794.8917475557,"h":20812.5348981065,"l":20462.7851472337,"c":20474.3745474298,"v":463339.0928907052,"t":1727510400}
+{"o":20474.3745474298,"h":20672.1139258889,"l":20128.1021185283,"c":20362.4611522445,"v":430128.000278142,"t":1727514000}
+{"o":20362.4611522445,"h":20461.6123389241,"l":20321.9860598714,"c":20448.5771743625,"v":393698.6311983294,"t":1727517600}
+{"o":20448.5771743625,"h":20465.8500885182,"l":20333.2659269159,"c":20393.1849394245,"v":454395.6727607796,"t":1727521200}
+{"o":20393.1849394245,"h":20417.8158620862,"l":20073.8035759852,"c":20154.8392951362,"v":426530.7361193915,"t":1727524800}
+{"o":20154.8392951362,"h":20180.0676518701,"l":19760.7892329493,"c":19859.6221884614,"v":360270.4995033076,"t":1727528400}
+{"o":19859.6221884614,"h":19990.6796628562,"l":19858.5507696014,"c":19978.1581626599,"v":442781.5378341247,"t":1727532000}
+{"o":19978.1581626599,"h":19986.7594851146,"l":19833.9725593145,"c":19851.4698935439,"v":387781.3405847884,"t":1727535600}
+{"o":19851.4698935439,"h":19950.6949434718,"l":19785.58890876,"c":19873.5603430119,"v":464346.8016902477,"t":1727539200}
+{"o":19873.5603430119,"h":19975.1177674653,"l":19778.6999592596,"c":19818.8063289716,"v":437607.6712286535,"t":1727542800}
+{"o":19818.8063289716,"h":19881.6065489278,"l":19786.7156723217,"c":19800.808709203,"v":397069.37788292,"t":1727546400}
+{"o":19800.808709203,"h":19849.77053511,"l":19374.1250137646,"c":19400.2432685901,"v":381474.481415576,"t":1727550000}
+{"o":19400.2432685901,"h":19440.4014876052,"l":19363.4792291127,"c":19368.8363453017,"v":329432.2359094072,"t":1727553600}
+{"o":19368.8363453017,"h":19398.0143040203,"l":17023.1248891068,"c":17138.8498238457,"v":433629.7737538541,"t":1727557200}
+{"o":17138.8498238457,"h":17172.5277849475,"l":14166.6174927025,"c":14213.0362933884,"v":312082.3434097695,"t":1727560800}
+{"o":14213.0362933884,"h":14235.7495311608,"l":14164.159415974,"c":14218.831370513,"v":311399.8665866589,"t":1727564400}
+{"o":14218.831370513,"h":14301.0701305616,"l":14171.1808615318,"c":14218.1333398784,"v":486807.1260078779,"t":1727568000}
+{"o":14218.1333398784,"h":14333.4374461708,"l":14209.3610207949,"c":14324.0952642502,"v":430595.9354766253,"t":1727571600}
+{"o":14324.0952642502,"h":14566.5338395574,"l":13682.1995938296,"c":14468.703286135,"v":541270.0314680696,"t":1727575200}
+{"o":14468.703286135,"h":14496.3867368365,"l":14405.8927974224,"c":14481.0707817612,"v":426408.3754768512,"t":1727578800}
+{"o":14481.0707817612,"h":14646.6062792361,"l":14390.7259405802,"c":14582.2663020672,"v":348642.0006131475,"t":1727582400}
+{"o":14582.2663020672,"h":14666.1467524359,"l":14488.0866156088,"c":14488.0866156088,"v":364870.7562602127,"t":1727586000}
+{"o":14488.0866156088,"h":14702.5997131726,"l":14395.738432198,"c":14601.2860577224,"v":389088.8385446587,"t":1727589600}
+{"o":14601.2860577224,"h":14651.6077896138,"l":14564.4467089096,"c":14607.792115854,"v":406977.4780127114,"t":1727593200}
+{"o":14607.792115854,"h":14707.2931566815,"l":14573.1934694812,"c":14653.3575281137,"v":385839.9023754366,"t":1727596800}
+{"o":14653.3575281137,"h":14719.7841942901,"l":14647.6614806236,"c":14671.3485970174,"v":317595.2942413024,"t":1727600400}
+{"o":14671.3485970174,"h":14688.6188799993,"l":14503.7328763242,"c":14673.1852555736,"v":356524.442312691,"t":1727604000}
+{"o":14673.1852555736,"h":14740.9052539249,"l":14392.0348729591,"c":14454.7455627024,"v":359366.6750391627,"t":1727607600}
+{"o":14454.7455627024,"h":14505.487679866,"l":12600.730604922,"c":12608.0184563439,"v":463591.3210052581,"t":1727611200}
+{"o":12608.0184563439,"h":12718.0297849897,"l":12556.1119550811,"c":12698.2328034284,"v":518920.822529764,"t":1727614800}
+{"o":12698.2328034284,"h":12712.8577189533,"l":10998.6984295558,"c":11012.6431691437,"v":499836.0001109272,"t":1727618400}
+{"o":11012.6431691437,"h":11202.3100434606,"l":10824.1657546166,"c":11185.1808797514,"v":551397.5368138253,"t":1727622000}
+{"o":11185.1808797514,"h":11611.7730622119,"l":11141.6132520308,"c":11606.9449054359,"v":462901.8065148604,"t":1727625600}
+{"o":11606.9449054359,"h":11663.3025575314,"l":11600.6549710562,"c":11627.1964692636,"v":405527.9168561244,"t":1727629200}
+{"o":11627.1964692636,"h":11672.4290490286,"l":11620.5708309592,"c":11647.9914119528,"v":353952.6382138729,"t":1727632800}
+{"o":11647.9914119528,"h":11774.7584623206,"l":10614.0289191829,"c":11256.8263811926,"v":384952.566208203,"t":1727636400}
+{"o":11256.8263811926,"h":11349.1932292331,"l":11235.9707785016,"c":11311.4255973699,"v":635872.3915282675,"t":1727640000}
+{"o":11311.4255973699,"h":11419.041885412,"l":11260.2720674566,"c":11300.9009045681,"v":500948.0072878716,"t":1727643600}
+{"o":11300.9009045681,"h":11427.0948744015,"l":11220.1998363691,"c":11297.2181038592,"v":457613.9592861627,"t":1727647200}
+{"o":11297.2181038592,"h":11314.9472152677,"l":11213.4311472809,"c":11257.9469952011,"v":398077.4883124625,"t":1727650800}
+{"o":11257.9469952011,"h":11299.0778101155,"l":10996.1822855146,"c":11138.0181855268,"v":578814.3251165543,"t":1727654400}
+{"o":11138.0181855268,"h":11214.2919062999,"l":9667.8775681032,"c":9679.5303233767,"v":555417.9676285703,"t":1727658000}
+{"o":9679.5303233767,"h":9712.4781237455,"l":9598.3859115847,"c":9604.1189005593,"v":565650.1845056691,"t":1727661600}
+{"o":9604.1189005593,"h":9658.9673828404,"l":9556.4271894738,"c":9611.6982623631,"v":480939.2706666883,"t":1727665200}
+{"o":9611.6982623631,"h":9613.7300276396,"l":9553.6975952824,"c":9600.5811217654,"v":328238.5553641362,"t":1727668800}
+{"o":9600.5811217654,"h":9661.686252366,"l":9586.2156171395,"c":9658.6969807894,"v":305213.1170022044,"t":1727672400}
+{"o":9658.6969807894,"h":9695.2180812706,"l":9630.4013615756,"c":9630.4013615756,"v":374941.7206056006,"t":1727676000}
+{"o":9630.4013615756,"h":9711.0058355067,"l":8220.3505057882,"c":8240.8741013505,"v":336059.6738761549,"t":1727679600}
+{"o":8240.8741013505,"h":8245.1633783084,"l":8149.2728007578,"c":8172.7950583539,"v":346586.7285131267,"t":1727683200}
+{"o":8172.7950583539,"h":8175.8457062529,"l":8065.7839942776,"c":8068.633988531,"v":481639.3072113661,"t":1727686800}
+{"o":8068.633988531,"h":9084.250878272,"l":8005.2873012696,"c":8621.2461439133,"v":412116.5298431618,"t":1727690400}
+{"o":8621.2461439133,"h":9103.8320244977,"l":8443.1752966331,"c":8538.8601946376,"v":387605.6719185915,"t":1727694000}
+{"o":8538.8601946376,"h":8610.0014499499,"l":8495.3994474705,"c":8599.0137731634,"v":395319.9612875561,"t":1727697600}
+{"o":8599.0137731634,"h":8632.4377510645,"l":8578.8056076797,"c":8599.4019994006,"v":636306.7237160499,"t":1727701200}
+{"o":8599.4019994006,"h":8882.9374971489,"l":8409.8317070482,"c":8830.9727145632,"v":554285.2388406061,"t":1727704800}
+{"o":8830.9727145632,"h":8860.6924252111,"l":8702.9609809386,"c":8706.106433819,"v":502754.0471316053,"t":1727708400}
+{"o":8706.106433819,"h":9107.2258536635,"l":8699.1103819704,"c":9085.0849272338,"v":475226.8089392565,"t":1727712000}
+{"o":9085.0849272338,"h":9134.2415940455,"l":9051.5346859725,"c":9133.0404606424,"v":468607.0960985288,"t":1727715600}
+{"o":9133.0404606424,"h":9138.2279968919,"l":9035.916379163,"c":9091.3804099198,"v":520594.6052631464,"t":1727719200}
+{"o":9091.3804099198,"h":9115.7234913747,"l":9042.7347854082,"c":9098.8494100294,"v":539672.574611697,"t":1727722800}
+{"o":9098.8494100294,"h":9544.4559546576,"l":9090.9588128168,"c":9534.0648672549,"v":633525.5007414937,"t":1727726400}
+{"o":9534.0648672549,"h":9547.4939809331,"l":9470.8536148819,"c":9475.8286755967,"v":379428.2187929278,"t":1727730000}
+{"o":9475.8286755967,"h":9498.6755532254,"l":9393.3568782417,"c":9397.1585542659,"v":422895.4105244309,"t":1727733600}
+{"o":9397.1585542659,"h":9401.1671647635,"l":9232.3043666588,"c":9277.9098612664,"v":528167.3952265327,"t":1727737200}
+{"o":9277.9098612664,"h":9383.9423637939,"l":9213.8309775212,"c":9375.7202917105,"v":536167.7442532872,"t":1727740800}
+{"o":9375.7202917105,"h":9408.5824764214,"l":9202.5186914268,"c":9224.7514986933,"v":529461.657493513,"t":1727744400}
+{"o":9224.7514986933,"h":9224.8428017929,"l":9144.7402272757,"c":9196.8147850671,"v":402861.6941784842,"t":1727748000}
+{"o":9196.8147850671,"h":9280.1056653217,"l":9144.0211675938,"c":9223.8832660272,"v":389385.4652557246,"t":1727751600}
+{"o":9223.8832660272,"h":9273.114006172,"l":9208.2225709205,"c":9261.1005890762,"v":444073.0093560931,"t":1727755200}
+{"o":9261.1005890762,"h":9267.7777768705,"l":9223.4223049583,"c":9247.2086910915,"v":368240.9771929931,"t":1727758800}
+{"o":9247.2086910915,"h":9348.060652904,"l":9247.2086910915,"c":9331.6608859005,"v":330893.1804740007,"t":1727762400}
+{"o":9331.6608859005,"h":9419.2224185116,"l":9121.5701875271,"c":9158.8994781141,"v":348951.8450007353,"t":1727766000}
+{"o":9158.8994781141,"h":9169.7242258784,"l":9110.5736272489,"c":9135.4690312483,"v":408311.7558463929,"t":1727769600}
+{"o":9135.4690312483,"h":9191.5110345516,"l":9123.0134644043,"c":9155.7404123683,"v":372288.7135459057,"t":1727773200}
+{"o":9155.7404123683,"h":9191.2986712897,"l":9142.5026285508,"c":9176.7224352084,"v":401571.0077357867,"t":1727776800}
+{"o":9176.7224352084,"h":9189.9104905137,"l":9136.2909970709,"c":9140.6164164059,"v":330374.755406257,"t":1727780400}
+{"o":9140.6164164059,"h":9169.0853317817,"l":9099.5794579231,"c":9115.7109633692,"v":369488.0302362024,"t":1727784000}
+{"o":9115.7109633692,"h":9122.4042889643,"l":8901.7431462265,"c":8974.6129047869,"v":732685.4952683776,"t":1727787600}
+{"o":8974.6129047869,"h":9019.9486934551,"l":8751.5946445031,"c":8804.0284247186,"v":941298.8209568652,"t":1727791200}
+{"o":8804.0284247186,"h":8837.2567434958,"l":8352.7834189684,"c":8756.14706931,"v":1285415.8956177647,"t":1727794800}
+{"o":8756.14706931,"h":8780.160539291,"l":8397.0123788834,"c":8509.1515081579,"v":900274.2028306088,"t":1727798400}
+{"o":8509.1515081579,"h":8509.1515081579,"l":8174.860457188,"c":8461.8518389751,"v":1408067.8406910608,"t":1727802000}
+{"o":8461.8518389751,"h":8569.3415593558,"l":8412.2631878391,"c":8448.1344937255,"v":729432.4449190674,"t":1727805600}
+{"o":8448.1344937255,"h":8471.6022675025,"l":8326.067662702,"c":8337.3980786991,"v":560839.8255457068,"t":1727809200}
+{"o":8337.3980786991,"h":8366.9088687998,"l":8157.1004757585,"c":8322.4983850508,"v":1013849.0764805265,"t":1727812800}
+{"o":8322.4983850508,"h":8395.2734537462,"l":8266.719251113,"c":8386.1552252665,"v":523088.4564037903,"t":1727816400}
+{"o":8386.1552252665,"h":8386.1552252665,"l":8246.9891064009,"c":8294.9034156438,"v":420851.5969294764,"t":1727820000}
+{"o":8294.9034156438,"h":8339.6802709377,"l":8036.2220997761,"c":8091.8778329924,"v":425233.2074882905,"t":1727823600}
+{"o":8091.8778329924,"h":8364.8337505942,"l":7997.6282703056,"c":8200.082459322,"v":507444.1722121454,"t":1727827200}
+{"o":8200.082459322,"h":8300.323766236,"l":8184.9405299192,"c":8291.847887061,"v":512993.819757227,"t":1727830800}
+{"o":8291.847887061,"h":8362.3033691817,"l":8266.3390895019,"c":8358.4717981456,"v":410709.8955219059,"t":1727834400}
+{"o":8358.4717981456,"h":8397.8133445143,"l":8341.9724953603,"c":8351.0724007458,"v":389414.0505393405,"t":1727838000}
+{"o":8351.0724007458,"h":8352.7104314516,"l":8309.6887270128,"c":8318.7756579327,"v":344584.8047211455,"t":1727841600}
+{"o":8318.7756579327,"h":8376.1691422271,"l":8180.8817031032,"c":8349.9447684543,"v":379461.6558907918,"t":1727845200}
+{"o":8349.9447684543,"h":8502.594770711,"l":8329.3982381156,"c":8445.66571181,"v":492432.7707097748,"t":1727848800}
+{"o":8445.66571181,"h":9272.0915594997,"l":8405.6792483954,"c":9210.9659124916,"v":409098.396324633,"t":1727852400}
+{"o":9210.9659124916,"h":9255.7427540977,"l":9173.9978028578,"c":9229.7093640013,"v":423584.8590046134,"t":1727856000}
+{"o":9229.7093640013,"h":9235.4555994721,"l":9085.4774131892,"c":9101.8644572765,"v":531768.7779774304,"t":1727859600}
+{"o":9101.8644572765,"h":9178.6861008393,"l":9080.3515600192,"c":9087.3839059236,"v":464297.9186635615,"t":1727863200}
+{"o":9087.3839059236,"h":9142.8790244511,"l":9047.9227713673,"c":9106.3324341361,"v":480109.8627552761,"t":1727866800}
+{"o":9106.3324341361,"h":9112.1007522733,"l":8952.857653118,"c":8973.4106138212,"v":588582.8454799355,"t":1727870400}
+{"o":8973.4106138212,"h":9117.6529509212,"l":8656.5424198212,"c":8851.9365214186,"v":677367.1635594112,"t":1727874000}
+{"o":8851.9365214186,"h":8913.7861171719,"l":8803.0765459952,"c":8811.3216741097,"v":818027.0286816261,"t":1727877600}
+{"o":8811.3216741097,"h":8957.9175129812,"l":8806.340382816,"c":8948.0460774762,"v":681595.9668469803,"t":1727881200}
+{"o":8948.0460774762,"h":9001.838548923,"l":8851.8751126679,"c":8858.229660108,"v":873207.7912906524,"t":1727884800}
+{"o":8858.229660108,"h":8876.3942241022,"l":8782.2828232612,"c":8836.0152608454,"v":887540.380510751,"t":1727888400}
+{"o":8836.0152608454,"h":8844.8825881629,"l":8618.6785075349,"c":8627.5470708368,"v":888198.1170414262,"t":1727892000}
+{"o":8627.5470708368,"h":8662.3387601117,"l":8246.6358941563,"c":8488.5675404711,"v":1194061.5349552198,"t":1727895600}
+{"o":8488.5675404711,"h":8582.9155621552,"l":8404.9346063221,"c":8540.3069198136,"v":778767.3189685113,"t":1727899200}
+{"o":8540.3069198136,"h":8579.6592713835,"l":8473.3948264362,"c":8536.1364643564,"v":455207.3733943683,"t":1727902800}
+{"o":8536.1364643564,"h":8584.3256370046,"l":8291.4377110989,"c":8421.261189521,"v":449652.4366359647,"t":1727906400}
+{"o":8421.261189521,"h":8428.4105200616,"l":8338.4529771369,"c":8339.5816122402,"v":338701.7764595553,"t":1727910000}
+{"o":8339.5816122402,"h":8412.3659636696,"l":8250.3813645809,"c":8369.3554692554,"v":648783.0906135367,"t":1727913600}
+{"o":8369.3554692554,"h":8530.7486049421,"l":8364.6665733938,"c":8486.6320744991,"v":509160.4704588836,"t":1727917200}
+{"o":8486.6320744991,"h":8654.3393447122,"l":8466.5528667019,"c":8629.8764759939,"v":417121.9906785153,"t":1727920800}
+{"o":8629.8764759939,"h":8687.7807468085,"l":8607.2310060524,"c":8681.2187019762,"v":388890.3091377213,"t":1727924400}
+{"o":8681.2187019762,"h":8682.1329900812,"l":8618.3299200318,"c":8633.6652686648,"v":340688.2525948017,"t":1727928000}
+{"o":8633.6652686648,"h":8651.0735128293,"l":8568.4223638792,"c":8586.0408742972,"v":413149.3359636313,"t":1727931600}
+{"o":8586.0408742972,"h":8643.2157750986,"l":8569.4359699438,"c":8609.9911051718,"v":373979.461261179,"t":1727935200}
+{"o":8609.9911051718,"h":8637.4842795208,"l":8499.9977145765,"c":8505.6464466131,"v":504004.8862455036,"t":1727938800}
+{"o":8505.6464466131,"h":8513.2314278542,"l":8252.1163560117,"c":8270.0458542298,"v":663730.5185269745,"t":1727942400}
+{"o":8270.0458542298,"h":8413.186793788,"l":8219.7815351238,"c":8344.2903217937,"v":631235.4092442971,"t":1727946000}
+{"o":8344.2903217937,"h":8402.8252443961,"l":8312.1278546343,"c":8400.0887451563,"v":399680.3719324669,"t":1727949600}
+{"o":8400.0887451563,"h":8417.1863557455,"l":8313.3071842947,"c":8321.0643638909,"v":402751.9982126787,"t":1727953200}
+{"o":8321.0643638909,"h":8323.1595640535,"l":8221.9626826194,"c":8269.7239490408,"v":552610.9305192791,"t":1727956800}
+{"o":8269.7239490408,"h":8346.5473547879,"l":8169.1080306282,"c":8322.7734279323,"v":758821.1356637954,"t":1727960400}
+{"o":8322.7734279323,"h":8420.4647712656,"l":8182.250898893,"c":8188.1308079535,"v":827069.5266078236,"t":1727964000}
+{"o":8188.1308079535,"h":8268.4230468937,"l":8089.9065050242,"c":8238.2541553868,"v":867010.952267846,"t":1727967600}
+{"o":8238.2541553868,"h":8388.1819861491,"l":8118.9703827847,"c":8289.5027933474,"v":692268.2355083632,"t":1727971200}
+{"o":8289.5027933474,"h":8394.2729001952,"l":8232.4857065071,"c":8351.5546316352,"v":615598.2747506083,"t":1727974800}
+{"o":8351.5546316352,"h":8409.0926859239,"l":8300.1289590859,"c":8356.9978813068,"v":538924.4101016237,"t":1727978400}
+{"o":8356.9978813068,"h":8440.2669023155,"l":8292.9718997197,"c":8437.0254681527,"v":484737.6028746059,"t":1727982000}
+{"o":8437.0254681527,"h":8467.3001921404,"l":8350.7666518411,"c":8360.7939623889,"v":401428.0439501082,"t":1727985600}
+{"o":8360.7939623889,"h":8429.0427598741,"l":8306.5418340753,"c":8420.4333705493,"v":397003.9424510149,"t":1727989200}
+{"o":8420.4333705493,"h":8513.7628112055,"l":8376.7087704963,"c":8482.0659754849,"v":339847.5993617777,"t":1727992800}
+{"o":8482.0659754849,"h":8515.3519385949,"l":8418.0713859969,"c":8468.8200017114,"v":349430.0007283666,"t":1727996400}
+{"o":8468.8200017114,"h":8509.0302498411,"l":8419.4260932359,"c":8426.8491188498,"v":453646.7973700379,"t":1728000000}
+{"o":8426.8491188498,"h":8587.1748022315,"l":8419.3678176378,"c":8551.394178802,"v":509662.1262139173,"t":1728003600}
+{"o":8551.394178802,"h":8572.8657951407,"l":8501.5266672378,"c":8520.0465318704,"v":388111.9758539078,"t":1728007200}
+{"o":8520.0465318704,"h":8529.0615769579,"l":8470.2555933171,"c":8506.197289658,"v":384291.8663681787,"t":1728010800}
+{"o":8506.197289658,"h":8569.1955288293,"l":8506.197289658,"c":8531.4328410983,"v":318713.3248509461,"t":1728014400}
+{"o":8531.4328410983,"h":8716.0917129947,"l":8520.9423200448,"c":8699.3485044858,"v":345109.5409521184,"t":1728018000}
+{"o":8699.3485044858,"h":8724.1635208425,"l":7779.710501282,"c":7789.846286044,"v":413284.4012090962,"t":1728021600}
+{"o":7789.846286044,"h":7857.5701375043,"l":7773.2503418847,"c":7848.3303636157,"v":409636.4124001809,"t":1728025200}
+{"o":7848.3303636157,"h":7928.1999915241,"l":7826.7466905334,"c":7870.5253184413,"v":487015.4290694205,"t":1728028800}
+{"o":7870.5253184413,"h":7900.8884181143,"l":7846.3265916106,"c":7859.3799185074,"v":414116.9821652915,"t":1728032400}
+{"o":7859.3799185074,"h":7886.5306259945,"l":7729.0681885171,"c":7741.2645816692,"v":327338.444280563,"t":1728036000}
+{"o":7741.2645816692,"h":7786.81495185,"l":7741.2454356271,"c":7780.2407782881,"v":311051.1333786368,"t":1728039600}
+{"o":7780.2407782881,"h":7901.5831083326,"l":7732.7019659089,"c":7897.920016916,"v":650894.7382768732,"t":1728043200}
+{"o":7897.920016916,"h":7923.6469168811,"l":7797.5551614361,"c":7841.022585775,"v":815278.27951327,"t":1728046800}
+{"o":7841.022585775,"h":7842.6091105641,"l":7670.4094836221,"c":7768.7323045018,"v":802691.4521997051,"t":1728050400}
+{"o":7768.7323045018,"h":7917.5625709227,"l":7765.3026192508,"c":7910.1919234103,"v":686255.7637873057,"t":1728054000}
+{"o":7910.1919234103,"h":8434.7066058563,"l":7877.8479983193,"c":8371.3942989761,"v":640870.848818279,"t":1728057600}
+{"o":8371.3942989761,"h":9450.1192257327,"l":8289.1375990054,"c":9365.7357016768,"v":604918.2460296091,"t":1728061200}
+{"o":9365.7357016768,"h":9436.3593654795,"l":9334.8680712767,"c":9436.3593654795,"v":562619.327349357,"t":1728064800}
+{"o":9436.3593654795,"h":9694.9021556199,"l":9414.5471718138,"c":9650.0930615918,"v":463570.6256454465,"t":1728068400}
+{"o":9650.0930615918,"h":9699.651017455,"l":9579.4711772955,"c":9640.1615202107,"v":423340.3715001731,"t":1728072000}
+{"o":9640.1615202107,"h":9696.7714000715,"l":9609.4425045816,"c":9630.7065673333,"v":453515.9089389856,"t":1728075600}
+{"o":9630.7065673333,"h":9656.5829876885,"l":9561.250139705,"c":9586.7047061251,"v":398964.7776112069,"t":1728079200}
+{"o":9586.7047061251,"h":9620.4754119267,"l":9547.0024445613,"c":9606.9285780388,"v":322541.3203438419,"t":1728082800}
+{"o":9606.9285780388,"h":9660.602635786,"l":9595.4445248805,"c":9660.6012608498,"v":341894.4155661275,"t":1728086400}
+{"o":9660.6012608498,"h":9661.6580129483,"l":9581.2247133482,"c":9627.2373786916,"v":377573.1009429786,"t":1728090000}
+{"o":9627.2373786916,"h":9640.7779353181,"l":9534.4773211643,"c":9550.2050460432,"v":429211.2129855541,"t":1728093600}
+{"o":9550.2050460432,"h":9552.112725385,"l":9332.8458240139,"c":9343.7719465718,"v":517547.049101061,"t":1728097200}
+{"o":9343.7719465718,"h":9403.5299218151,"l":9287.3525853355,"c":9374.1583541868,"v":497016.3422640046,"t":1728100800}
+{"o":9374.1583541868,"h":9456.618866337,"l":9371.8953718366,"c":9455.014231219,"v":499400.0087463368,"t":1728104400}
+{"o":9455.014231219,"h":9514.1120558561,"l":9418.1101852937,"c":9505.0332587307,"v":430280.6237597153,"t":1728108000}
+{"o":9505.0332587307,"h":10223.9431991413,"l":9446.5731511226,"c":10170.8627251983,"v":388379.9809921207,"t":1728111600}
+{"o":10170.8627251983,"h":10248.6862750155,"l":10162.1960101905,"c":10213.2417927647,"v":394044.9922847049,"t":1728115200}
+{"o":10213.2417927647,"h":10246.4243380258,"l":10209.8150112052,"c":10231.8526986584,"v":315641.4219385593,"t":1728118800}
+{"o":10231.8526986584,"h":10233.1565193947,"l":9671.0039803202,"c":9745.1145981776,"v":333058.5947570801,"t":1728122400}
+{"o":9745.1145981776,"h":9763.5572646556,"l":9700.0169723631,"c":9711.6069373614,"v":310427.8371426145,"t":1728126000}
+{"o":9711.6069373614,"h":9753.0251967507,"l":9705.3223850139,"c":9749.4690186642,"v":359578.3031479719,"t":1728129600}
+{"o":9749.4690186642,"h":9760.8164944247,"l":9660.7104720415,"c":9664.5464442925,"v":422603.8863033313,"t":1728133200}
+{"o":9664.5464442925,"h":9742.9805499601,"l":9646.6673540459,"c":9688.994894752,"v":428975.7702561573,"t":1728136800}
+{"o":9688.994894752,"h":9701.9393252107,"l":9648.8846181545,"c":9671.516095176,"v":307394.8137162175,"t":1728140400}
+{"o":9671.516095176,"h":9680.8653429774,"l":9621.387323368,"c":9624.107960666,"v":357745.4833299512,"t":1728144000}
+{"o":9624.107960666,"h":9669.8125134371,"l":9619.6388217613,"c":9661.011216,"v":358092.6542220323,"t":1728147600}
+{"o":9661.011216,"h":9673.2796511047,"l":9579.7631686661,"c":9630.8676931454,"v":537881.7364067974,"t":1728151200}
+{"o":9630.8676931454,"h":9666.0933565117,"l":9609.1409029223,"c":9621.9691836766,"v":503572.0848301244,"t":1728154800}
+{"o":9621.9691836766,"h":9627.6489242535,"l":9535.2595553738,"c":9538.6254811839,"v":351810.0590905763,"t":1728158400}
+{"o":9538.6254811839,"h":9619.4348134294,"l":9538.6254811839,"c":9579.4875506823,"v":293348.6187529289,"t":1728162000}
+{"o":9579.4875506823,"h":9670.2427938053,"l":9578.208831729,"c":9669.3539992667,"v":316158.7301489881,"t":1728165600}
+{"o":9669.3539992667,"h":9669.7065038697,"l":9625.9082148356,"c":9643.2200833747,"v":337712.2017211915,"t":1728169200}
+{"o":9643.2200833747,"h":9651.1295165246,"l":9603.8995364404,"c":9624.3138422316,"v":268867.5665764745,"t":1728172800}
+{"o":9624.3138422316,"h":9705.6066639586,"l":9612.1334642265,"c":9705.2767004681,"v":356228.7245643827,"t":1728176400}
+{"o":9705.2767004681,"h":9709.9340565816,"l":9665.0524366263,"c":9682.8187239121,"v":346160.7153284124,"t":1728180000}
+{"o":9682.8187239121,"h":9742.0358403161,"l":9646.7817373792,"c":9653.2488805363,"v":259880.230790621,"t":1728183600}
+{"o":9653.2488805363,"h":9681.7201487154,"l":9608.784765169,"c":9632.2291266461,"v":238621.0385566605,"t":1728187200}
+{"o":9632.2291266461,"h":9665.6799381025,"l":9614.9618199235,"c":9646.9133096413,"v":212903.5609869455,"t":1728190800}
+{"o":9646.9133096413,"h":9697.5319332945,"l":9640.7840209133,"c":9676.3383105023,"v":228888.4809187709,"t":1728194400}
+{"o":9676.3383105023,"h":9700.9513780541,"l":9658.8011430265,"c":9669.6596920896,"v":231573.158282501,"t":1728198000}
+{"o":9669.6596920896,"h":9724.0201629141,"l":9646.7618681338,"c":9692.7147682488,"v":387185.0771688413,"t":1728201600}
+{"o":9692.7147682488,"h":9778.801409226,"l":9690.3281577581,"c":9743.8221008632,"v":307187.5363052845,"t":1728205200}
+{"o":9743.8221008632,"h":9765.2710503314,"l":9516.7939671116,"c":9527.8903274662,"v":323567.1061334815,"t":1728208800}
+{"o":9527.8903274662,"h":9586.2589043218,"l":9519.2545801093,"c":9561.8269487457,"v":372123.346668551,"t":1728212400}
+{"o":9561.8269487457,"h":9601.6642223654,"l":9437.8700595973,"c":9476.3520514957,"v":360717.0228146891,"t":1728216000}
+{"o":9476.3520514957,"h":9507.9165611399,"l":9466.6849503145,"c":9467.2001564717,"v":419267.2457591165,"t":1728219600}
+{"o":9467.2001564717,"h":9611.1519273849,"l":9449.0172091553,"c":9597.3982763725,"v":521975.6387285317,"t":1728223200}
+{"o":9597.3982763725,"h":9647.8465730011,"l":9484.0335282959,"c":9606.9950625189,"v":710492.4764961608,"t":1728226800}
+{"o":9606.9950625189,"h":9639.5403067495,"l":9531.4981968914,"c":9531.8160710387,"v":597607.7713932175,"t":1728230400}
+{"o":9531.8160710387,"h":9579.0519333417,"l":9528.1968406887,"c":9543.5377344323,"v":429390.5608083559,"t":1728234000}
+{"o":9543.5377344323,"h":9605.2096043374,"l":9543.5377344323,"c":9596.1841816418,"v":408656.7019109172,"t":1728237600}
+{"o":9596.1841816418,"h":9640.1654340446,"l":9554.6898144729,"c":9567.667428538,"v":430834.9024347891,"t":1728241200}
+{"o":11532.6892389971,"h":11583.5406940023,"l":11485.3140429194,"c":11532.6892389971,"v":393308.9919419828,"t":1721044800}
+{"o":11532.6892389971,"h":11680.2727657238,"l":11487.5546968443,"c":11604.5709622541,"v":452897.5724246032,"t":1721048400}
+{"o":11604.5709622541,"h":11675.4478568705,"l":11497.9897582748,"c":11621.0596835744,"v":476818.7803835162,"t":1721052000}
+{"o":11621.0596835744,"h":11679.8011238085,"l":11539.2498874427,"c":11586.5860937195,"v":529899.4264585753,"t":1721055600}
+{"o":11586.5860937195,"h":11742.2011309472,"l":11533.5626089842,"c":11634.8004742856,"v":656751.4677869147,"t":1721059200}
+{"o":11634.8004742856,"h":11755.3904626463,"l":11599.6219585754,"c":11659.3684273912,"v":597471.9503237606,"t":1721062800}
+{"o":11659.3684273912,"h":11832.9708580834,"l":10990.4929836774,"c":11141.4631331887,"v":583286.6433498149,"t":1721066400}
+{"o":11141.4631331887,"h":11241.7575289438,"l":11062.6666445895,"c":11109.9174419899,"v":691018.3366137628,"t":1721070000}
+{"o":11109.9174419899,"h":11569.0836129954,"l":11100.0767052203,"c":11542.5166425911,"v":509256.8310394469,"t":1721073600}
+{"o":11542.5166425911,"h":11600.963641597,"l":11485.5469845328,"c":11490.8575336272,"v":461159.2207184431,"t":1721077200}
+{"o":11490.8575336272,"h":11742.6978457234,"l":11484.0609767304,"c":11694.0093295614,"v":579637.1560413681,"t":1721080800}
+{"o":11694.0093295614,"h":11778.1351710702,"l":11630.3399519374,"c":11729.6985444404,"v":618378.4482551244,"t":1721084400}
+{"o":11729.6985444404,"h":11787.9520213117,"l":11622.3059464744,"c":11635.7968410564,"v":670165.9175636129,"t":1721088000}
+{"o":11635.7968410564,"h":11682.1281183455,"l":11586.9500810198,"c":11654.9103481744,"v":458225.2301713902,"t":1721091600}
+{"o":11654.9103481744,"h":11746.6905406794,"l":11511.6897749142,"c":11621.2148731926,"v":394518.801519013,"t":1721095200}
+{"o":11621.2148731926,"h":11729.3626323315,"l":11587.6314551416,"c":11712.9195046355,"v":393131.5764851304,"t":1721098800}
+{"o":11712.9195046355,"h":11764.9018878868,"l":10856.5860953154,"c":10907.6806275921,"v":358045.6254504008,"t":1721102400}
+{"o":10907.6806275921,"h":10952.4993181647,"l":10565.3337494017,"c":10725.6191477254,"v":584098.2308563569,"t":1721106000}
+{"o":10725.6191477254,"h":10824.0050633609,"l":9953.6515359708,"c":9961.4144313436,"v":461750.487874034,"t":1721109600}
+{"o":9961.4144313436,"h":10102.6740356775,"l":9959.0875989174,"c":10028.471472201,"v":487408.8515214326,"t":1721113200}
+{"o":10028.471472201,"h":10092.8218319438,"l":9904.2989940389,"c":10024.8014588666,"v":467965.4840295414,"t":1721116800}
+{"o":10024.8014588666,"h":10115.5450609969,"l":9988.2975741348,"c":10066.3522717231,"v":403710.9486138572,"t":1721120400}
+{"o":10066.3522717231,"h":10160.5975596998,"l":10041.3720099541,"c":10152.5323674383,"v":428769.0136486241,"t":1721124000}
+{"o":10152.5323674383,"h":10533.8665566211,"l":10111.5763062418,"c":10518.5123344992,"v":473380.7594268996,"t":1721127600}
+{"o":10518.5123344992,"h":10559.7644273506,"l":10399.9889030063,"c":10409.9277341591,"v":493969.1931394817,"t":1721131200}
+{"o":10409.9277341591,"h":10501.6947058359,"l":10391.4925593039,"c":10395.6477455447,"v":485284.3908589192,"t":1721134800}
+{"o":10395.6477455447,"h":10437.4765818004,"l":10318.5958174462,"c":10411.5024448902,"v":519248.8217701135,"t":1721138400}
+{"o":10411.5024448902,"h":10776.792487534,"l":10393.2282057404,"c":10746.1271442247,"v":682046.8311900926,"t":1721142000}
+{"o":10746.1271442247,"h":10816.4864969446,"l":10616.68916596,"c":10758.2942434206,"v":802363.2110408624,"t":1721145600}
+{"o":10758.2942434206,"h":10913.0151142083,"l":10704.8988638974,"c":10887.5354484026,"v":589200.5038897974,"t":1721149200}
+{"o":10887.5354484026,"h":10904.3733561766,"l":10820.4563434533,"c":10880.8349580218,"v":548293.3629416795,"t":1721152800}
+{"o":10880.8349580218,"h":10913.8619045218,"l":10812.0127337736,"c":10874.6807491973,"v":380021.0935680007,"t":1721156400}
+{"o":10874.6807491973,"h":10882.4332001877,"l":10723.1707223004,"c":10727.4659646412,"v":457089.394911117,"t":1721160000}
+{"o":10727.4659646412,"h":11006.9911334231,"l":10717.1448238422,"c":10960.7404683375,"v":371016.7246664676,"t":1721163600}
+{"o":10960.7404683375,"h":10975.6531081878,"l":10860.2625082868,"c":10922.038380226,"v":429393.3212551347,"t":1721167200}
+{"o":10922.038380226,"h":11049.3831107842,"l":10906.8822205347,"c":10966.3154411504,"v":352343.4845174724,"t":1721170800}
+{"o":10966.3154411504,"h":11036.1743444114,"l":10952.5005879382,"c":11014.4356335592,"v":398722.1855504686,"t":1721174400}
+{"o":11014.4356335592,"h":11185.8768565217,"l":10244.3242445255,"c":10290.5622894211,"v":552148.8295706104,"t":1721178000}
+{"o":10290.5622894211,"h":10326.7492135923,"l":9632.2451602976,"c":9636.9878233358,"v":356117.0436660342,"t":1721181600}
+{"o":9636.9878233358,"h":9642.1590362537,"l":9571.3807918575,"c":9628.0211781524,"v":359901.2765650902,"t":1721185200}
+{"o":9628.0211781524,"h":9665.3070173482,"l":9583.7712105274,"c":9649.1245609545,"v":356841.1146823174,"t":1721188800}
+{"o":9649.1245609545,"h":9721.838823022,"l":9632.6683818007,"c":9656.40511044,"v":425894.3057090354,"t":1721192400}
+{"o":9656.40511044,"h":9703.1356699041,"l":9624.387862862,"c":9641.0708352975,"v":334846.864087156,"t":1721196000}
+{"o":9641.0708352975,"h":9645.7104921838,"l":9572.7618239933,"c":9606.5971217921,"v":342586.1137613029,"t":1721199600}
+{"o":9606.5971217921,"h":10172.3725658042,"l":9542.6196969423,"c":10123.6889303284,"v":426921.2777976702,"t":1721203200}
+{"o":10123.6889303284,"h":10225.0606488952,"l":10097.1779924391,"c":10222.0222940598,"v":345314.4878729347,"t":1721206800}
+{"o":10222.0222940598,"h":10697.4352287675,"l":10151.1092787967,"c":10635.3694753567,"v":304319.7220304788,"t":1721210400}
+{"o":10635.3694753567,"h":10891.3147008719,"l":10353.9379346426,"c":10390.4572354959,"v":367824.4158601669,"t":1721214000}
+{"o":10390.4572354959,"h":10433.4126788072,"l":10368.7498785684,"c":10394.1689300856,"v":346347.4188153898,"t":1721217600}
+{"o":10394.1689300856,"h":10468.9441765151,"l":10317.3483231295,"c":10455.9667363184,"v":435710.7255148822,"t":1721221200}
+{"o":10455.9667363184,"h":10466.5537511846,"l":9880.5635960834,"c":9898.4911058274,"v":405737.8616652376,"t":1721224800}
+{"o":9898.4911058274,"h":9917.4431096481,"l":9738.8674756234,"c":9763.4863871191,"v":435919.9713681596,"t":1721228400}
+{"o":9763.4863871191,"h":9774.108212267,"l":9548.975049753,"c":9625.2038731221,"v":589353.1842260322,"t":1721232000}
+{"o":9625.2038731221,"h":9714.696586493,"l":9608.224692127,"c":9657.9529372545,"v":436586.9687805172,"t":1721235600}
+{"o":9657.9529372545,"h":9731.3123202995,"l":9639.1957346723,"c":9668.9152812059,"v":341985.1101623495,"t":1721239200}
+{"o":9668.9152812059,"h":9717.9996969665,"l":9638.4827889272,"c":9677.2560087411,"v":344895.2306137403,"t":1721242800}
+{"o":9677.2560087411,"h":9712.5628675827,"l":9641.3063092205,"c":9643.2017053264,"v":353271.2907864622,"t":1721246400}
+{"o":9643.2017053264,"h":10154.1946114185,"l":9564.3726043427,"c":10132.4706911172,"v":411864.8356038606,"t":1721250000}
+{"o":10132.4706911172,"h":10180.286880518,"l":10083.2267493183,"c":10114.4322112477,"v":391417.6193506386,"t":1721253600}
+{"o":10114.4322112477,"h":10135.7786762247,"l":10067.7503364934,"c":10088.2387530027,"v":314262.8861167582,"t":1721257200}
+{"o":10088.2387530027,"h":10267.8158358585,"l":10084.7292147522,"c":10244.4872855753,"v":333718.8768178594,"t":1721260800}
+{"o":10244.4872855753,"h":10327.0428499713,"l":10220.7897853456,"c":10322.6187977795,"v":316497.0850600965,"t":1721264400}
+{"o":10322.6187977795,"h":10411.9994935736,"l":9642.415933689,"c":9739.4483131418,"v":389378.3174582057,"t":1721268000}
+{"o":9739.4483131418,"h":9798.9691238649,"l":9727.3010638378,"c":9761.6840593661,"v":318381.1173419929,"t":1721271600}
+{"o":9761.6840593661,"h":9769.1589131906,"l":9672.6057457638,"c":9686.508103852,"v":342007.2554103859,"t":1721275200}
+{"o":9686.508103852,"h":9799.2718890474,"l":9647.6893395565,"c":9775.9281014618,"v":356226.549134275,"t":1721278800}
+{"o":9775.9281014618,"h":9823.5453296985,"l":9746.7022931968,"c":9813.6885297688,"v":401698.2835688762,"t":1721282400}
+{"o":9813.6885297688,"h":9821.0253995988,"l":9740.104020324,"c":9743.7756707236,"v":440878.7863309729,"t":1721286000}
+{"o":9743.7756707236,"h":9800.1395368723,"l":9240.7319438727,"c":9311.4822807456,"v":413802.931792227,"t":1721289600}
+{"o":9311.4822807456,"h":9339.9407890282,"l":9287.54167199,"c":9313.1950040151,"v":383363.4955481871,"t":1721293200}
+{"o":9313.1950040151,"h":9313.1950040151,"l":9243.1640221459,"c":9297.9329599613,"v":361493.1746196506,"t":1721296800}
+{"o":9297.9329599613,"h":9321.1970427158,"l":9253.7028991686,"c":9313.0282723951,"v":382938.775292767,"t":1721300400}
+{"o":9313.0282723951,"h":9588.160104156,"l":9309.8660047246,"c":9555.8212712057,"v":438706.4474507624,"t":1721304000}
+{"o":9555.8212712057,"h":9594.7973899137,"l":9500.6562258934,"c":9542.7696785577,"v":451845.9715211872,"t":1721307600}
+{"o":9542.7696785577,"h":9567.4877078553,"l":9358.8342447343,"c":9385.0813031546,"v":559310.1454070985,"t":1721311200}
+{"o":9385.0813031546,"h":9385.0813031546,"l":9266.6333099559,"c":9285.2856965853,"v":569747.6900432693,"t":1721314800}
+{"o":9285.2856965853,"h":9541.8128118213,"l":9207.5996361315,"c":9532.7541852354,"v":496916.8785408235,"t":1721318400}
+{"o":9532.7541852354,"h":9540.7369870162,"l":9429.013572474,"c":9438.0499155215,"v":396582.3105380422,"t":1721322000}
+{"o":9438.0499155215,"h":9521.1585349651,"l":9404.5031566598,"c":9463.996031242,"v":455128.4955366428,"t":1721325600}
+{"o":9463.996031242,"h":9595.7755360206,"l":9412.3308927441,"c":9561.2414545478,"v":389409.3657772888,"t":1721329200}
+{"o":9561.2414545478,"h":9699.5522974976,"l":9525.7913555512,"c":9699.5522974976,"v":342971.5317343587,"t":1721332800}
+{"o":9699.5522974976,"h":9727.4514926701,"l":9665.5642122362,"c":9722.5155119734,"v":327008.5164573999,"t":1721336400}
+{"o":9722.5155119734,"h":9849.4423706844,"l":9694.4449849904,"c":9815.9356901951,"v":406271.2560710859,"t":1721340000}
+{"o":9815.9356901951,"h":9836.3085105862,"l":9754.3145853046,"c":9772.514493833,"v":336877.4922481179,"t":1721343600}
+{"o":9772.514493833,"h":9783.5059401325,"l":9682.5304869399,"c":9701.1496982417,"v":421974.3564510486,"t":1721347200}
+{"o":9701.1496982417,"h":9845.9164587373,"l":9589.8992663569,"c":9841.9365046568,"v":353554.9290215406,"t":1721350800}
+{"o":9841.9365046568,"h":9916.8297307176,"l":9807.5162346366,"c":9853.8592164512,"v":336089.5478148411,"t":1721354400}
+{"o":9853.8592164512,"h":10054.4685506526,"l":9850.953422777,"c":10044.7120709303,"v":425369.6757362011,"t":1721358000}
+{"o":10044.7120709303,"h":10240.9371268941,"l":9982.6268710842,"c":10142.9048256426,"v":352194.4599184149,"t":1721361600}
+{"o":10142.9048256426,"h":10240.8095067504,"l":10135.4206382716,"c":10232.1284172085,"v":331725.8766330482,"t":1721365200}
+{"o":10232.1284172085,"h":10441.9810410917,"l":10226.2849340001,"c":10373.3089407488,"v":459835.9894629465,"t":1721368800}
+{"o":10373.3089407488,"h":10374.7326401498,"l":10146.5904127031,"c":10185.1393319565,"v":444158.1647894525,"t":1721372400}
+{"o":10185.1393319565,"h":10238.4840962757,"l":10047.4381825205,"c":10208.7714341849,"v":529184.2895770763,"t":1721376000}
+{"o":10208.7714341849,"h":10305.8529635081,"l":10120.2349575103,"c":10137.1582187139,"v":487539.0837904204,"t":1721379600}
+{"o":10137.1582187139,"h":10280.308015736,"l":10050.6389892756,"c":10155.2147068331,"v":390999.6804879212,"t":1721383200}
+{"o":10155.2147068331,"h":10300.6720486817,"l":10135.1143866653,"c":10284.2020205486,"v":336283.6730361394,"t":1721386800}
+{"o":10284.2020205486,"h":10388.3631755088,"l":10262.8531360824,"c":10363.35787032,"v":380138.749139689,"t":1721390400}
+{"o":10363.35787032,"h":10743.7119242722,"l":10272.0308168641,"c":10692.2944318904,"v":513541.5639176846,"t":1721394000}
+{"o":10692.2944318904,"h":10810.3031878259,"l":10665.9019774346,"c":10803.9849427635,"v":580211.1060191581,"t":1721397600}
+{"o":10803.9849427635,"h":10822.9066325584,"l":10700.2109113107,"c":10811.5867415127,"v":592432.0619133289,"t":1721401200}
+{"o":10811.5867415127,"h":11062.5218053299,"l":10807.4599770535,"c":10914.0187067668,"v":680847.8773415945,"t":1721404800}
+{"o":10914.0187067668,"h":11004.1387787469,"l":10881.9270803418,"c":10993.1220078286,"v":464547.5971027486,"t":1721408400}
+{"o":10993.1220078286,"h":10999.7400099938,"l":10262.5794119697,"c":10356.6549779317,"v":371139.0382229476,"t":1721412000}
+{"o":10356.6549779317,"h":10427.5186835229,"l":10027.0500571708,"c":10077.1521500957,"v":464788.1330323518,"t":1721415600}
+{"o":10077.1521500957,"h":10308.5885383221,"l":9929.8645286436,"c":10219.6177210723,"v":445730.709651046,"t":1721419200}
+{"o":10219.6177210723,"h":10271.8272824343,"l":10151.3453401391,"c":10160.6762479918,"v":396919.5680013166,"t":1721422800}
+{"o":10160.6762479918,"h":10242.0469145838,"l":10160.6762479918,"c":10197.8798790171,"v":381453.1166500266,"t":1721426400}
+{"o":10197.8798790171,"h":10545.5241318115,"l":10196.0020380858,"c":10518.2525777637,"v":339467.9758410325,"t":1721430000}
+{"o":10518.2525777637,"h":10556.9847656174,"l":10465.3481502668,"c":10534.9876075217,"v":376630.8885455792,"t":1721433600}
+{"o":10534.9876075217,"h":10620.6444950098,"l":10527.635151371,"c":10585.4329186207,"v":336320.1050786026,"t":1721437200}
+{"o":10585.4329186207,"h":10682.4569364865,"l":10559.020892039,"c":10629.4545136137,"v":292452.2275839559,"t":1721440800}
+{"o":10629.4545136137,"h":10664.4212080922,"l":10541.7042735782,"c":10547.9693666571,"v":279760.1337944234,"t":1721444400}
+{"o":10547.9693666571,"h":10596.4033911722,"l":10543.9143395883,"c":10590.5687014901,"v":263746.1686092971,"t":1721448000}
+{"o":10590.5687014901,"h":10593.7006296716,"l":10520.219707773,"c":10568.6955963589,"v":312248.312926789,"t":1721451600}
+{"o":10568.6955963589,"h":10590.1539637497,"l":10513.1842013904,"c":10521.1696585446,"v":294962.2093121923,"t":1721455200}
+{"o":10521.1696585446,"h":10538.5036884279,"l":10474.9827768415,"c":10484.0822968066,"v":278704.2593441529,"t":1721458800}
+{"o":10484.0822968066,"h":10535.1214351894,"l":10469.5024522553,"c":10489.6366658719,"v":295276.6662331269,"t":1721462400}
+{"o":10489.6366658719,"h":10980.4166303443,"l":10463.9880663194,"c":10931.169334097,"v":310547.2807600976,"t":1721466000}
+{"o":10931.169334097,"h":10959.5605412421,"l":10892.6623700278,"c":10906.5824895741,"v":331107.4828837897,"t":1721469600}
+{"o":10906.5824895741,"h":11215.0317102828,"l":10841.6754870134,"c":11159.8208449943,"v":309588.0134829651,"t":1721473200}
+{"o":11159.8208449943,"h":11244.3806294818,"l":11159.8208449943,"c":11211.5487447169,"v":325716.6935975787,"t":1721476800}
+{"o":11211.5487447169,"h":11229.8807405554,"l":11136.7024435149,"c":11197.2874315709,"v":376708.558482562,"t":1721480400}
+{"o":11197.2874315709,"h":11275.1216346954,"l":11184.9223122443,"c":11252.5127464716,"v":520065.6806201761,"t":1721484000}
+{"o":11252.5127464716,"h":11735.0636148592,"l":11231.997715964,"c":11699.4277591284,"v":416100.4023442087,"t":1721487600}
+{"o":11699.4277591284,"h":12762.4443555337,"l":11681.9181921298,"c":12705.8269614163,"v":443485.2020461307,"t":1721491200}
+{"o":12705.8269614163,"h":13275.7577922554,"l":12679.8049620759,"c":13148.2303000235,"v":515900.1332517574,"t":1721494800}
+{"o":13148.2303000235,"h":13174.9272600102,"l":12395.3707038571,"c":12428.1523990369,"v":388218.4422533252,"t":1721498400}
+{"o":12428.1523990369,"h":12471.8421468183,"l":12328.8826701083,"c":12347.9696397686,"v":379935.3005008626,"t":1721502000}
+{"o":12347.9696397686,"h":12464.0834785582,"l":12345.2798993818,"c":12434.0756232857,"v":365042.9053664162,"t":1721505600}
+{"o":12434.0756232857,"h":12498.8566620177,"l":12366.0347599382,"c":12493.2321363901,"v":362589.7550389986,"t":1721509200}
+{"o":12493.2321363901,"h":12533.3408045251,"l":12382.5141719974,"c":12412.2701853713,"v":361678.5030266021,"t":1721512800}
+{"o":12412.2701853713,"h":12480.1802504551,"l":12402.4615932759,"c":12428.139846153,"v":259333.486168459,"t":1721516400}
+{"o":12428.139846153,"h":12469.864038653,"l":12372.0697340882,"c":12387.8937279539,"v":269305.4451370573,"t":1721520000}
+{"o":12387.8937279539,"h":12492.2267620423,"l":12382.935228836,"c":12459.3688690938,"v":291563.6486080701,"t":1721523600}
+{"o":12459.3688690938,"h":12598.4480339845,"l":12424.8252372117,"c":12467.5249359114,"v":294223.6097256208,"t":1721527200}
+{"o":12467.5249359114,"h":12497.1314622013,"l":12427.7414270846,"c":12435.9257566665,"v":274138.9228280443,"t":1721530800}
+{"o":12435.9257566665,"h":12479.5773359507,"l":12419.4380712525,"c":12433.0668784891,"v":272063.5779119762,"t":1721534400}
+{"o":12433.0668784891,"h":12454.3130515613,"l":12389.4619604024,"c":12432.858519924,"v":295291.5925488268,"t":1721538000}
+{"o":12432.858519924,"h":12452.0349490068,"l":12292.6726901351,"c":12306.3641987567,"v":331372.4178998649,"t":1721541600}
+{"o":12306.3641987567,"h":12344.7624083927,"l":12281.3286387893,"c":12302.4730520346,"v":300853.6222382018,"t":1721545200}
+{"o":12302.4730520346,"h":12348.3750576549,"l":12298.2195060736,"c":12315.1224731283,"v":277393.0069654356,"t":1721548800}
+{"o":12315.1224731283,"h":12400.4371677759,"l":12300.6803008173,"c":12400.172985287,"v":276919.3182141507,"t":1721552400}
+{"o":12400.172985287,"h":12422.9863440181,"l":12361.278909672,"c":12363.7833074339,"v":299740.237271874,"t":1721556000}
+{"o":12363.7833074339,"h":12419.6351657286,"l":12357.6332445833,"c":12413.1517266236,"v":325561.9002313144,"t":1721559600}
+{"o":12413.1517266236,"h":12475.2215838172,"l":12378.9277265972,"c":12426.2418079061,"v":352495.2872454646,"t":1721563200}
+{"o":12426.2418079061,"h":12474.0396845966,"l":12347.4952952553,"c":12388.8849842542,"v":358103.1020145073,"t":1721566800}
+{"o":12388.8849842542,"h":12555.5355692421,"l":12336.1425652485,"c":12523.3807439198,"v":487556.7136640426,"t":1721570400}
+{"o":12523.3807439198,"h":12701.1869889893,"l":12454.9894928055,"c":12622.5286479747,"v":551079.7970508423,"t":1721574000}
+{"o":12622.5286479747,"h":12772.8249297329,"l":12557.923808523,"c":12756.0286146717,"v":489601.989718708,"t":1721577600}
+{"o":12756.0286146717,"h":12819.057259382,"l":12448.3570290921,"c":12554.0338382252,"v":602098.9240445107,"t":1721581200}
+{"o":12554.0338382252,"h":12866.9042235345,"l":12345.0975643693,"c":12656.0240251701,"v":1140542.8053943745,"t":1721584800}
+{"o":12656.0240251701,"h":12880.930252584,"l":12612.0492503445,"c":12874.7327974454,"v":555300.7957214911,"t":1721588400}
+{"o":12874.7327974454,"h":14526.7368615217,"l":12686.6530496166,"c":13029.4681959652,"v":837308.1660450603,"t":1721592000}
+{"o":13029.4681959652,"h":13208.346307485,"l":12973.6732096046,"c":13175.0547552648,"v":642034.5215363045,"t":1721595600}
+{"o":13175.0547552648,"h":13181.709477811,"l":12942.0298716306,"c":13147.8357717992,"v":579239.2709063343,"t":1721599200}
+{"o":13147.8357717992,"h":13256.0520617481,"l":13122.2225094566,"c":13183.9337224237,"v":502305.1878532346,"t":1721602800}
+{"o":13183.9337224237,"h":13271.9221492991,"l":13062.4753607755,"c":13081.9476830952,"v":524855.9224902163,"t":1721606400}
+{"o":13081.9476830952,"h":13103.594113584,"l":12958.6313265623,"c":12967.1560864583,"v":456306.2890410568,"t":1721610000}
+{"o":12967.1560864583,"h":13095.7577755611,"l":12943.3793479988,"c":13034.2228502255,"v":442536.8884588696,"t":1721613600}
+{"o":13034.2228502255,"h":13046.4970508502,"l":12917.9259284911,"c":12931.2282802078,"v":384090.7468988309,"t":1721617200}
+{"o":12931.2282802078,"h":12992.0369324265,"l":12911.4031671825,"c":12959.3166073396,"v":352349.5805654232,"t":1721620800}
+{"o":12959.3166073396,"h":12976.0494639499,"l":12739.8034524653,"c":12815.4550829373,"v":411317.8386058584,"t":1721624400}
+{"o":12815.4550829373,"h":12875.4157836564,"l":12744.4721665028,"c":12829.9167586731,"v":539206.9179580003,"t":1721628000}
+{"o":12829.9167586731,"h":12830.0060566065,"l":12700.6123119795,"c":12753.8143116303,"v":432070.2691632116,"t":1721631600}
+{"o":12753.8143116303,"h":12822.2543123581,"l":12641.4658776571,"c":12672.0607360569,"v":433849.3998430363,"t":1721635200}
+{"o":12672.0607360569,"h":12791.7510683924,"l":12635.3599133901,"c":12791.7510683924,"v":386946.0224998274,"t":1721638800}
+{"o":12791.7510683924,"h":12941.9237860519,"l":12579.0912895386,"c":12652.435845863,"v":393257.5364824691,"t":1721642400}
+{"o":12652.435845863,"h":12752.1809816243,"l":12637.4983739005,"c":12735.962324578,"v":366817.350719157,"t":1721646000}
+{"o":12735.962324578,"h":12772.5645107349,"l":12651.6011630127,"c":12719.3313888132,"v":386800.4400728515,"t":1721649600}
+{"o":12719.3313888132,"h":14561.7678939023,"l":12557.7888554667,"c":14312.5686408008,"v":493003.1650356711,"t":1721653200}
+{"o":14312.5686408008,"h":14429.4193116535,"l":14189.3866498759,"c":14265.2227608216,"v":534684.128063224,"t":1721656800}
+{"o":14265.2227608216,"h":14465.8366366713,"l":14181.1084803196,"c":14400.1506564921,"v":504198.9024923502,"t":1721660400}
+{"o":14400.1506564921,"h":14472.5281142583,"l":14334.6343319597,"c":14353.3301757031,"v":513024.9539246305,"t":1721664000}
+{"o":14353.3301757031,"h":14526.3000605588,"l":13844.3595632382,"c":14115.7280136035,"v":409686.703247564,"t":1721667600}
+{"o":14115.7280136035,"h":14244.2223920187,"l":13770.1300961499,"c":13780.0890419525,"v":449047.7905386602,"t":1721671200}
+{"o":13780.0890419525,"h":13935.8335519901,"l":13761.5143284503,"c":13921.8111208169,"v":420879.2484656224,"t":1721674800}
+{"o":13921.8111208169,"h":13961.4301259587,"l":13839.1487249184,"c":13896.9986175703,"v":549887.3707363328,"t":1721678400}
+{"o":13896.9986175703,"h":13897.978291754,"l":13685.5317482691,"c":13715.1767049427,"v":528513.5028751713,"t":1721682000}
+{"o":13715.1767049427,"h":13717.7822146653,"l":13546.2015505945,"c":13590.1478277185,"v":503210.0251651056,"t":1721685600}
+{"o":13590.1478277185,"h":13657.6508696509,"l":13487.2377534219,"c":13618.8949243054,"v":396475.867773959,"t":1721689200}
+{"o":13618.8949243054,"h":13744.3483241468,"l":13603.9932156795,"c":13616.5125690885,"v":390841.1819004074,"t":1721692800}
+{"o":13616.5125690885,"h":13658.7442361022,"l":13511.1303800115,"c":13576.6743743794,"v":410399.1536373267,"t":1721696400}
+{"o":13576.6743743794,"h":13666.1934133319,"l":13401.0304420856,"c":13576.4649595236,"v":377755.2369619029,"t":1721700000}
+{"o":13576.4649595236,"h":13605.2475591282,"l":13532.1085702399,"c":13544.2043920169,"v":489774.2234507334,"t":1721703600}
+{"o":13544.2043920169,"h":13549.8356260003,"l":13269.8923710233,"c":13286.1192416627,"v":508273.0764510162,"t":1721707200}
+{"o":13286.1192416627,"h":13302.6032258731,"l":13141.5294815208,"c":13194.9650911271,"v":524188.739348435,"t":1721710800}
+{"o":13194.9650911271,"h":13343.4080312223,"l":13167.1531444858,"c":13270.4609940048,"v":534264.3194779718,"t":1721714400}
+{"o":13270.4609940048,"h":13428.9961039905,"l":13251.7010580793,"c":13409.5504700842,"v":422950.2156287433,"t":1721718000}
+{"o":13409.5504700842,"h":13566.1050234749,"l":13385.9335717479,"c":13507.4381104654,"v":418125.7696750775,"t":1721721600}
+{"o":13507.4381104654,"h":13579.5378703834,"l":13381.1549061992,"c":13467.426092043,"v":380059.6276119139,"t":1721725200}
+{"o":13467.426092043,"h":13532.4988045441,"l":13425.312995526,"c":13425.312995526,"v":361766.0336970816,"t":1721728800}
+{"o":13425.312995526,"h":13494.5941694516,"l":13188.4384283106,"c":13365.202484439,"v":444106.855440949,"t":1721732400}
+{"o":13365.202484439,"h":13400.8179506255,"l":13266.6155473998,"c":13353.3849642673,"v":403224.8255160914,"t":1721736000}
+{"o":13353.3849642673,"h":13388.8010084457,"l":13109.7757313292,"c":13232.6716307809,"v":594288.9059070939,"t":1721739600}
+{"o":13232.6716307809,"h":13578.2631478456,"l":13215.4258208907,"c":13561.257233765,"v":700283.149151803,"t":1721743200}
+{"o":13561.257233765,"h":13570.2211448743,"l":12845.1767808838,"c":12903.3183222162,"v":794281.0763968901,"t":1721746800}
+{"o":12903.3183222162,"h":12934.0667594957,"l":12336.0870208513,"c":12496.8046445937,"v":717766.418263889,"t":1721750400}
+{"o":12496.8046445937,"h":12672.4632561531,"l":12426.4154081742,"c":12651.3063990754,"v":830073.0988160446,"t":1721754000}
+{"o":12651.3063990754,"h":12695.6784500003,"l":12553.0678343337,"c":12566.9840209338,"v":610845.1243346542,"t":1721757600}
+{"o":12566.9840209338,"h":12656.2277879134,"l":12491.668105322,"c":12521.8675255843,"v":550982.6473775782,"t":1721761200}
+{"o":12521.8675255843,"h":12688.0157854419,"l":12513.3070069641,"c":12656.924082391,"v":516393.390010842,"t":1721764800}
+{"o":12656.924082391,"h":12730.5478921226,"l":12600.7689343654,"c":12600.7689343654,"v":520055.4236858304,"t":1721768400}
+{"o":12600.7689343654,"h":12649.4100079566,"l":12483.0534305632,"c":12587.730377916,"v":440473.1485788211,"t":1721772000}
+{"o":12587.730377916,"h":12624.0237072674,"l":12468.6248998594,"c":12596.6611765674,"v":399945.9840641442,"t":1721775600}
+{"o":12596.6611765674,"h":12693.5316047922,"l":12452.1331667832,"c":12456.2329694773,"v":446296.2418662311,"t":1721779200}
+{"o":12456.2329694773,"h":12618.3191944121,"l":12445.3426082087,"c":12493.3756008169,"v":415980.3205932694,"t":1721782800}
+{"o":12493.3756008169,"h":12627.4526403504,"l":12456.820017745,"c":12622.1144934552,"v":376008.285769876,"t":1721786400}
+{"o":12622.1144934552,"h":12708.6669230734,"l":12576.3058053139,"c":12644.3363826692,"v":354001.8666287453,"t":1721790000}
+{"o":12644.3363826692,"h":12658.2527475228,"l":12582.6215217568,"c":12633.846254882,"v":328792.9431445124,"t":1721793600}
+{"o":12633.846254882,"h":12638.4897786828,"l":12540.5506191923,"c":12607.8923256394,"v":362815.485860998,"t":1721797200}
+{"o":12607.8923256394,"h":12687.0859344608,"l":12578.7602620905,"c":12654.6577809076,"v":317085.9735056894,"t":1721800800}
+{"o":12654.6577809076,"h":12714.6941492397,"l":12631.6505855994,"c":12684.3395599466,"v":336258.7562760355,"t":1721804400}
+{"o":12684.3395599466,"h":12937.9575306293,"l":12645.7725222737,"c":12884.6803792048,"v":470083.7709090839,"t":1721808000}
+{"o":12884.6803792048,"h":12911.9761133616,"l":12548.8989929331,"c":12589.6696177351,"v":384818.2810002484,"t":1721811600}
+{"o":12589.6696177351,"h":12675.4864795088,"l":12225.5448617573,"c":12308.6560756807,"v":358522.2072766832,"t":1721815200}
+{"o":12308.6560756807,"h":12378.5115657231,"l":12303.9223583391,"c":12329.9959744382,"v":368684.8488912918,"t":1721818800}
+{"o":12329.9959744382,"h":12344.3027050862,"l":12223.5260344742,"c":12242.2085141959,"v":380686.4775883216,"t":1721822400}
+{"o":12242.2085141959,"h":12417.7300565336,"l":12232.2168763575,"c":12299.4622882389,"v":477224.1372444278,"t":1721826000}
+{"o":12299.4622882389,"h":12614.7488092764,"l":12281.9369001432,"c":12555.2432259137,"v":609619.8671369796,"t":1721829600}
+{"o":12555.2432259137,"h":13169.7891272242,"l":12326.8425596195,"c":12885.2733166646,"v":583022.2932471132,"t":1721833200}
+{"o":12885.2733166646,"h":13083.2196924634,"l":12785.8213403317,"c":13083.2196924634,"v":603978.0892398525,"t":1721836800}
+{"o":13083.2196924634,"h":13226.2633173496,"l":13073.922404663,"c":13158.2964406393,"v":565538.4253064527,"t":1721840400}
+{"o":13158.2964406393,"h":13167.106555158,"l":12857.2906534386,"c":12886.9024483653,"v":585455.7725162872,"t":1721844000}
+{"o":12886.9024483653,"h":13046.4243715498,"l":12847.3638002054,"c":12906.9636944203,"v":511113.8294672042,"t":1721847600}
+{"o":12906.9636944203,"h":13066.7185806459,"l":12906.9636944203,"c":13049.4520282866,"v":469365.397802814,"t":1721851200}
+{"o":13049.4520282866,"h":13060.2343139421,"l":12729.8245208451,"c":12858.8772029505,"v":668895.434971365,"t":1721854800}
+{"o":12858.8772029505,"h":12987.4822307911,"l":12838.7290973754,"c":12850.4341123968,"v":573910.3791119093,"t":1721858400}
+{"o":12850.4341123968,"h":12970.9349194667,"l":12756.4666019789,"c":12959.3582753584,"v":528154.8001209644,"t":1721862000}
+{"o":12959.3582753584,"h":13295.3309407659,"l":12895.5641425746,"c":13216.3757707491,"v":470183.3220065339,"t":1721865600}
+{"o":13216.3757707491,"h":13216.7229740013,"l":12743.8795735885,"c":12977.9337373866,"v":1091550.6311481625,"t":1721869200}
+{"o":12977.9337373866,"h":12978.2535122969,"l":12463.7996773559,"c":12640.9885576151,"v":894738.5405010383,"t":1721872800}
+{"o":12640.9885576151,"h":12665.1536800859,"l":12531.8616483626,"c":12625.5667291097,"v":498483.122257727,"t":1721876400}
+{"o":12625.5667291097,"h":12790.8972690548,"l":12543.7206514077,"c":12733.7514653727,"v":444782.6121834634,"t":1721880000}
+{"o":12733.7514653727,"h":12797.2408227148,"l":12604.3653070753,"c":12623.2518066379,"v":358061.4781118094,"t":1721883600}
+{"o":12623.2518066379,"h":12728.9055272289,"l":12564.0882128883,"c":12702.2508073211,"v":374057.0803056028,"t":1721887200}
+{"o":12702.2508073211,"h":12787.2851544489,"l":12531.3414834115,"c":12589.5804933904,"v":398465.9733319906,"t":1721890800}
+{"o":12589.5804933904,"h":12704.6479038917,"l":12534.7717896546,"c":12653.3901407698,"v":452603.4680635822,"t":1721894400}
+{"o":12653.3901407698,"h":12724.4587759658,"l":12603.2894257401,"c":12627.7106458126,"v":371264.0432102815,"t":1721898000}
+{"o":12627.7106458126,"h":12632.6857412677,"l":12419.2737580341,"c":12480.2181144959,"v":569753.8054210019,"t":1721901600}
+{"o":12480.2181144959,"h":12582.5916181928,"l":12460.1367014696,"c":12543.9561839716,"v":490797.9196772393,"t":1721905200}
+{"o":12543.9561839716,"h":12618.6380599298,"l":12361.3401408551,"c":12444.4473382896,"v":629613.7317287668,"t":1721908800}
+{"o":12444.4473382896,"h":12541.5008902031,"l":12374.6957482657,"c":12491.5016655101,"v":665025.7718325584,"t":1721912400}
+{"o":12491.5016655101,"h":13103.869465771,"l":12318.3377440686,"c":13093.9743671737,"v":840018.9717899874,"t":1721916000}
+{"o":13093.9743671737,"h":13417.4169309547,"l":12963.6067861939,"c":13286.8727899138,"v":665339.2472439761,"t":1721919600}
+{"o":13286.8727899138,"h":13449.7251215074,"l":13080.1900841777,"c":13173.8757366615,"v":692524.7604017422,"t":1721923200}
+{"o":13173.8757366615,"h":13253.6976315367,"l":13088.0849358095,"c":13138.3589459403,"v":573185.7474609915,"t":1721926800}
+{"o":13138.3589459403,"h":13190.6031644553,"l":12890.7370050961,"c":12933.944476974,"v":612254.2107483622,"t":1721930400}
+{"o":12933.944476974,"h":13022.9228364384,"l":12855.8026726345,"c":12973.3062744069,"v":636881.0838845619,"t":1721934000}
+{"o":12973.3062744069,"h":13156.9561222068,"l":12772.6350998688,"c":13156.9561222068,"v":633522.223777158,"t":1721937600}
+{"o":13156.9561222068,"h":13319.7679905578,"l":13094.4136808645,"c":13264.1652293485,"v":676807.8197018979,"t":1721941200}
+{"o":13264.1652293485,"h":13333.9445599385,"l":13205.9322369164,"c":13293.8154748255,"v":494102.4424866871,"t":1721944800}
+{"o":13293.8154748255,"h":13340.080575636,"l":13210.1659258787,"c":13263.4248560857,"v":441763.5382384511,"t":1721948400}
+{"o":13263.4248560857,"h":13388.6431520092,"l":13249.3665056488,"c":13344.9394128505,"v":469607.4494248679,"t":1721952000}
+{"o":13344.9394128505,"h":13446.958377909,"l":13317.0817731042,"c":13430.6664081511,"v":511414.3900903363,"t":1721955600}
+{"o":13430.6664081511,"h":13585.8231267705,"l":13402.5646732631,"c":13539.0650377076,"v":498602.8956890819,"t":1721959200}
+{"o":13539.0650377076,"h":13639.1072117901,"l":13500.1997773381,"c":13546.7284503975,"v":551640.8663456414,"t":1721962800}
+{"o":13546.7284503975,"h":13672.6275960096,"l":13538.9615841167,"c":13658.6844870195,"v":467603.7974498134,"t":1721966400}
+{"o":13658.6844870195,"h":13700.3036596696,"l":13600.9744004776,"c":13647.1507254845,"v":435259.5211716992,"t":1721970000}
+{"o":13647.1507254845,"h":13700.4794567047,"l":13626.9547123768,"c":13658.8757350874,"v":369060.8730664167,"t":1721973600}
+{"o":13658.8757350874,"h":13700.6763199609,"l":13619.0253629079,"c":13627.1906100072,"v":348095.9885079908,"t":1721977200}
+{"o":13627.1906100072,"h":13746.6183474597,"l":13622.1327542404,"c":13732.711638994,"v":381806.6144381028,"t":1721980800}
+{"o":13732.711638994,"h":14119.205597584,"l":13732.711638994,"c":14036.4433002404,"v":461601.153591939,"t":1721984400}
+{"o":14036.4433002404,"h":14085.4962479412,"l":13974.6897242924,"c":14003.9206303866,"v":438224.7594550189,"t":1721988000}
+{"o":14003.9206303866,"h":14036.8799002092,"l":13967.6064311731,"c":14015.2061299346,"v":357034.2461849544,"t":1721991600}
+{"o":14015.2061299346,"h":14447.5715813249,"l":13945.546909505,"c":14351.3605260951,"v":414058.1487401699,"t":1721995200}
+{"o":14351.3605260951,"h":14762.4905573208,"l":14294.8446390775,"c":14713.3852932636,"v":539063.3101375969,"t":1721998800}
+{"o":14713.3852932636,"h":14744.1193906719,"l":14428.2569294291,"c":14571.5232160513,"v":702371.2223370525,"t":1722002400}
+{"o":14571.5232160513,"h":18263.75062811,"l":14553.0794208378,"c":18196.2556389664,"v":534357.2018021058,"t":1722006000}
+{"o":18196.2556389664,"h":18250.1989035651,"l":17014.7610870932,"c":17057.0155597131,"v":459435.8341750966,"t":1722009600}
+{"o":17057.0155597131,"h":17194.4755156658,"l":17045.1077647788,"c":17115.5539311495,"v":415123.2817542588,"t":1722013200}
+{"o":17115.5539311495,"h":18796.6747216398,"l":17083.8930469531,"c":18795.1026287803,"v":396042.0828330896,"t":1722016800}
+{"o":18795.1026287803,"h":18845.3181309478,"l":18726.1929924235,"c":18770.8294340213,"v":422824.4894860972,"t":1722020400}
+{"o":18770.8294340213,"h":18780.2557386492,"l":16515.7723140548,"c":16557.7458970919,"v":382356.8549181041,"t":1722024000}
+{"o":16557.7458970919,"h":16684.3051366657,"l":15691.924211712,"c":15790.6632803522,"v":364221.4041386999,"t":1722027600}
+{"o":15790.6632803522,"h":15878.5015784811,"l":15759.1076517735,"c":15870.6128415154,"v":353694.7912357524,"t":1722031200}
+{"o":15870.6128415154,"h":15909.1266772508,"l":15832.6578716266,"c":15851.2863873312,"v":342371.1252125981,"t":1722034800}
+{"o":15851.2863873312,"h":15881.8478255607,"l":15755.8793473927,"c":15801.8933508936,"v":380622.6252445452,"t":1722038400}
+{"o":15801.8933508936,"h":15805.6358989923,"l":15722.8552662405,"c":15735.4606138193,"v":335736.4054168462,"t":1722042000}
+{"o":15735.4606138193,"h":15950.0596006388,"l":15705.2109495715,"c":15929.5176735403,"v":368658.6712555184,"t":1722045600}
+{"o":15929.5176735403,"h":16014.3406239825,"l":15804.4620196145,"c":15823.4236142555,"v":380642.5294139648,"t":1722049200}
+{"o":15823.4236142555,"h":15935.4754331331,"l":15648.839450121,"c":15775.0880037032,"v":315718.3752358438,"t":1722052800}
+{"o":15775.0880037032,"h":15864.0761784676,"l":15741.7618315011,"c":15749.6449525264,"v":365734.680649174,"t":1722056400}
+{"o":15749.6449525264,"h":15856.0366220733,"l":15740.0662429593,"c":15839.2006519003,"v":331225.1733134589,"t":1722060000}
+{"o":15839.2006519003,"h":15962.9284205567,"l":15727.0311449522,"c":15894.5599315313,"v":432511.7503241617,"t":1722063600}
+{"o":15894.5599315313,"h":16234.7291833174,"l":15893.1443350087,"c":16222.233726438,"v":441972.5276269002,"t":1722067200}
+{"o":16222.233726438,"h":16223.7621799059,"l":15716.90621164,"c":15729.919913827,"v":390741.7593221306,"t":1722070800}
+{"o":15729.919913827,"h":15742.3394949499,"l":15635.8807966395,"c":15647.7827030457,"v":350852.8469487907,"t":1722074400}
+{"o":15647.7827030457,"h":15658.1204002431,"l":15161.3660393258,"c":15248.6910431626,"v":439437.001489364,"t":1722078000}
+{"o":15248.6910431626,"h":15367.2024680215,"l":15247.7502671516,"c":15307.3048710041,"v":418227.1354926965,"t":1722081600}
+{"o":15307.3048710041,"h":15483.5895818242,"l":15288.2607669002,"c":15422.3409617603,"v":499663.0551022697,"t":1722085200}
+{"o":15422.3409617603,"h":15438.8872348938,"l":15169.5474764485,"c":15234.603312053,"v":579047.7289585997,"t":1722088800}
+{"o":15234.603312053,"h":15256.8473937037,"l":14933.1328125875,"c":15008.236262116,"v":646384.6104385632,"t":1722092400}
+{"o":15008.236262116,"h":15071.5573107145,"l":14933.4397699591,"c":14950.8663967791,"v":519951.2878179454,"t":1722096000}
+{"o":14950.8663967791,"h":15025.6329727364,"l":14844.7045218136,"c":14882.4548879307,"v":581785.3074119936,"t":1722099600}
+{"o":14882.4548879307,"h":15051.5903278448,"l":14870.0512809282,"c":14923.9448864283,"v":493863.1948224773,"t":1722103200}
+{"o":14923.9448864283,"h":14951.3707381472,"l":14466.2084830406,"c":14631.1621993489,"v":638669.8742620492,"t":1722106800}
+{"o":14631.1621993489,"h":14772.2864737787,"l":13903.1388575282,"c":14287.0994694637,"v":994043.3152162384,"t":1722110400}
+{"o":14287.0994694637,"h":14570.5081137127,"l":13748.1706762444,"c":14052.0997915655,"v":1164812.2799708694,"t":1722114000}
+{"o":14052.0997915655,"h":14109.1420275758,"l":13550.9589234984,"c":13578.2508945836,"v":888266.4261922039,"t":1722117600}
+{"o":13578.2508945836,"h":13578.2508945836,"l":12886.0482385724,"c":12907.6322872359,"v":848987.2785389918,"t":1722121200}
+{"o":12907.6322872359,"h":12991.1880511369,"l":12802.8817040909,"c":12972.3154604601,"v":1338046.8026268762,"t":1722124800}
+{"o":12972.3154604601,"h":13207.5485181976,"l":12966.6809160941,"c":13142.0203169869,"v":881599.0075719884,"t":1722128400}
+{"o":13142.0203169869,"h":13177.5172790677,"l":13070.8515366049,"c":13096.9962173793,"v":628206.1517765236,"t":1722132000}
+{"o":13096.9962173793,"h":13104.3283940469,"l":13023.0767133484,"c":13046.7586503533,"v":622221.1007353646,"t":1722135600}
+{"o":13046.7586503533,"h":13831.2798913761,"l":12892.915257636,"c":13635.3970457635,"v":503263.7163294886,"t":1722139200}
+{"o":13635.3970457635,"h":13689.4886558337,"l":13551.9494405461,"c":13665.9649822191,"v":538636.9622477795,"t":1722142800}
+{"o":13665.9649822191,"h":13684.203026853,"l":13590.9252246649,"c":13631.1897332905,"v":474039.5317318254,"t":1722146400}
+{"o":13631.1897332905,"h":14558.5110875468,"l":13595.2571824788,"c":14544.0817253581,"v":522927.8687960661,"t":1722150000}
+{"o":14544.0817253581,"h":14593.9208786579,"l":14480.3817091729,"c":14535.1236452753,"v":396621.2834026435,"t":1722153600}
+{"o":14535.1236452753,"h":14601.0154578046,"l":14285.2566758936,"c":14297.3259303979,"v":378849.4438725741,"t":1722157200}
+{"o":14297.3259303979,"h":14383.0665139174,"l":14282.742677237,"c":14361.5524873704,"v":399147.9429959189,"t":1722160800}
+{"o":14361.5524873704,"h":14467.0750838684,"l":14358.7165656421,"c":14422.2560544091,"v":538795.4017522827,"t":1722164400}
+{"o":14422.2560544091,"h":14509.8845292567,"l":14384.3716276432,"c":14466.8763914653,"v":577994.9231777206,"t":1722168000}
+{"o":14466.8763914653,"h":14529.623876412,"l":14441.879599983,"c":14506.0573169492,"v":519499.4179233019,"t":1722171600}
+{"o":14506.0573169492,"h":14527.6620398034,"l":14331.8258604975,"c":14381.7767849433,"v":670245.4492781023,"t":1722175200}
+{"o":14381.7767849433,"h":14498.9608757028,"l":14306.1729911531,"c":14424.0021275396,"v":592300.4422569235,"t":1722178800}
+{"o":14424.0021275396,"h":14495.0276582324,"l":14371.3798045134,"c":14386.8413752474,"v":512544.0577923513,"t":1722182400}
+{"o":14386.8413752474,"h":14442.8886485484,"l":14347.8675417215,"c":14405.83573841,"v":453912.7590850691,"t":1722186000}
+{"o":14405.83573841,"h":14888.1274747566,"l":14382.2678482522,"c":14857.6964443059,"v":473563.796125804,"t":1722189600}
+{"o":14857.6964443059,"h":15268.0304023389,"l":14796.3034145033,"c":15202.6449075566,"v":496621.091745391,"t":1722193200}
+{"o":15202.6449075566,"h":15315.239255204,"l":15171.486202957,"c":15302.8260777523,"v":499093.2152730222,"t":1722196800}
+{"o":15302.8260777523,"h":15314.9645858442,"l":15175.2899315864,"c":15247.6440028971,"v":536884.8157127398,"t":1722200400}
+{"o":15247.6440028971,"h":15360.23040756,"l":15092.8255962996,"c":15224.5509052085,"v":581821.2474608846,"t":1722204000}
+{"o":15224.5509052085,"h":15369.3901084317,"l":15193.8105952191,"c":15348.7753802978,"v":416122.4691855763,"t":1722207600}
+{"o":15348.7753802978,"h":15700.3240888449,"l":15307.3918861329,"c":15613.10659923,"v":588608.3565635558,"t":1722211200}
+{"o":15613.10659923,"h":15685.5356867533,"l":15544.7260503032,"c":15569.5643183346,"v":505742.4776352948,"t":1722214800}
+{"o":15569.5643183346,"h":16107.159719672,"l":15546.2762131657,"c":16089.5204790212,"v":579475.6231287755,"t":1722218400}
+{"o":16089.5204790212,"h":16176.0508231744,"l":16038.6919045264,"c":16083.3281556136,"v":538029.1334110354,"t":1722222000}
+{"o":16083.3281556136,"h":16207.951972015,"l":16058.9840061006,"c":16196.5511273632,"v":451357.5455362746,"t":1722225600}
+{"o":16196.5511273632,"h":16227.4704423683,"l":14104.8606102148,"c":14155.2780306273,"v":500199.8877143016,"t":1722229200}
+{"o":14155.2780306273,"h":14167.4857008977,"l":13483.8937256524,"c":13541.5478482086,"v":492302.7938555035,"t":1722232800}
+{"o":13541.5478482086,"h":13604.2844541525,"l":13430.2886308966,"c":13552.255820307,"v":483662.2412198911,"t":1722236400}
+{"o":13552.255820307,"h":13561.1197847182,"l":13482.7154888042,"c":13505.0155571425,"v":374543.4583273834,"t":1722240000}
+{"o":13505.0155571425,"h":13631.7361432621,"l":13485.0745818698,"c":13621.6455215533,"v":313545.5979350469,"t":1722243600}
+{"o":13621.6455215533,"h":14012.4002840954,"l":13527.2123193093,"c":13929.7573044071,"v":366122.7464210835,"t":1722247200}
+{"o":13929.7573044071,"h":14006.4815109251,"l":13396.9338859881,"c":13434.9843058999,"v":421031.0112635267,"t":1722250800}
+{"o":13434.9843058999,"h":13590.5734516177,"l":13420.9647639287,"c":13550.1027197357,"v":526827.8428108897,"t":1722254400}
+{"o":13550.1027197357,"h":13568.4283180147,"l":13400.389890993,"c":13421.0403429148,"v":593396.3871468964,"t":1722258000}
+{"o":13421.0403429148,"h":13439.5214989178,"l":13146.5685453609,"c":13206.5136532844,"v":778764.534982275,"t":1722261600}
+{"o":13206.5136532844,"h":13248.3770509027,"l":13065.642090128,"c":13162.9896138455,"v":850156.1197489568,"t":1722265200}
+{"o":13162.9896138455,"h":13195.7343803841,"l":12492.806849658,"c":12533.9337688493,"v":679560.1288881433,"t":1722268800}
+{"o":12533.9337688493,"h":12930.837737795,"l":12509.6753418973,"c":12909.3452441178,"v":555374.9982938173,"t":1722272400}
+{"o":12909.3452441178,"h":12961.8509798774,"l":12833.1682592894,"c":12842.8153029627,"v":493770.9455006503,"t":1722276000}
+{"o":12842.8153029627,"h":12925.1592996957,"l":12798.1005151433,"c":12924.773858931,"v":466766.8737033229,"t":1722279600}
+{"o":12924.773858931,"h":13006.3428840521,"l":12843.0145452302,"c":12851.8084681228,"v":488503.2410226015,"t":1722283200}
+{"o":12851.8084681228,"h":12858.6710848702,"l":12658.5059916116,"c":12718.7178838379,"v":526855.7918451331,"t":1722286800}
+{"o":12718.7178838379,"h":12807.1796453252,"l":12667.9560219298,"c":12674.701284522,"v":522422.1432362493,"t":1722290400}
+{"o":12674.701284522,"h":12702.4590965523,"l":12562.9844537803,"c":12624.175585679,"v":573639.6725619603,"t":1722294000}
+{"o":12624.175585679,"h":12710.6009732495,"l":12532.5284095615,"c":12648.7273214092,"v":606978.4173870787,"t":1722297600}
+{"o":12648.7273214092,"h":12705.6747720794,"l":12469.8749785616,"c":12479.3895896065,"v":494802.1827925794,"t":1722301200}
+{"o":12479.3895896065,"h":12564.2425283533,"l":12405.322061861,"c":12513.2821684643,"v":515042.9191648129,"t":1722304800}
+{"o":12513.2821684643,"h":12641.9832380097,"l":12485.5444603633,"c":12629.8632005395,"v":559176.3811111432,"t":1722308400}
+{"o":12629.8632005395,"h":12727.8627704617,"l":12604.397425746,"c":12725.9387094628,"v":465921.9214521948,"t":1722312000}
+{"o":12725.9387094628,"h":12776.0703971877,"l":12539.2223565701,"c":12586.7809796293,"v":544085.1704947911,"t":1722315600}
+{"o":12586.7809796293,"h":12650.5638448105,"l":12571.8984892235,"c":12624.6756372878,"v":416735.6145222702,"t":1722319200}
+{"o":12624.6756372878,"h":12699.8541544808,"l":12610.3311863038,"c":12617.2646825835,"v":442025.7969647273,"t":1722322800}
+{"o":12617.2646825835,"h":12647.8325298825,"l":12512.1323214856,"c":12522.5788536326,"v":456957.1521033655,"t":1722326400}
+{"o":12522.5788536326,"h":12591.0104481828,"l":12520.8152842119,"c":12558.8974478154,"v":418850.3707678122,"t":1722330000}
+{"o":12558.8974478154,"h":12573.6486641367,"l":12470.7401132252,"c":12507.6143155161,"v":488175.911110029,"t":1722333600}
+{"o":12507.6143155161,"h":12531.7443859478,"l":12457.2470589007,"c":12519.7954916103,"v":373957.3712690096,"t":1722337200}
+{"o":12519.7954916103,"h":12554.6269512269,"l":12402.5611241695,"c":12546.874990843,"v":428378.4602384988,"t":1722340800}
+{"o":12546.874990843,"h":12630.738150176,"l":11307.7961375678,"c":11323.8195893664,"v":602205.8887717309,"t":1722344400}
+{"o":11323.8195893664,"h":13184.5953905152,"l":11271.0581038552,"c":13088.3290934075,"v":769919.7651743572,"t":1722348000}
+{"o":13088.3290934075,"h":13183.5444730071,"l":12978.97561489,"c":13118.4004539102,"v":636862.1165152629,"t":1722351600}
+{"o":13118.4004539102,"h":13155.5773823363,"l":13033.233865606,"c":13034.8136683483,"v":544669.0011540091,"t":1722355200}
+{"o":13034.8136683483,"h":13041.7555878833,"l":12838.3314297939,"c":12857.0952171613,"v":645587.8810861519,"t":1722358800}
+{"o":12857.0952171613,"h":12926.1301515765,"l":12804.6900192119,"c":12894.2663276794,"v":566770.1100371996,"t":1722362400}
+{"o":12894.2663276794,"h":12914.5137475959,"l":12776.236203249,"c":12894.5223690167,"v":581005.7662255655,"t":1722366000}
+{"o":12894.5223690167,"h":13933.1318655779,"l":12721.6196315092,"c":13916.4956754205,"v":649659.8486814209,"t":1722369600}
+{"o":13916.4956754205,"h":14598.5077727409,"l":13860.7326115326,"c":14561.9427344734,"v":441798.3143046672,"t":1722373200}
+{"o":14561.9427344734,"h":14569.7252313171,"l":14496.0204110872,"c":14550.1558857878,"v":392087.5633851212,"t":1722376800}
+{"o":14550.1558857878,"h":14601.2341772351,"l":14385.9320677964,"c":14410.3690692303,"v":330851.730723517,"t":1722380400}
+{"o":14410.3690692303,"h":14554.3625160261,"l":14324.1855782864,"c":14539.8600212712,"v":456791.0337436002,"t":1722384000}
+{"o":14539.8600212712,"h":14604.9402634813,"l":14462.8152739426,"c":14590.9988683087,"v":394270.0246123626,"t":1722387600}
+{"o":14590.9988683087,"h":14616.2775600374,"l":14480.8840770019,"c":14508.45587211,"v":369544.097740059,"t":1722391200}
+{"o":14508.45587211,"h":14600.0638670707,"l":14495.1026589655,"c":14556.528172645,"v":398120.7613143545,"t":1722394800}
+{"o":14556.528172645,"h":14566.7244670841,"l":14328.0623256638,"c":14409.6293079134,"v":430476.2811690019,"t":1722398400}
+{"o":14409.6293079134,"h":14628.6167684334,"l":14335.4557352205,"c":14616.3503409755,"v":473069.5066739944,"t":1722402000}
+{"o":14616.3503409755,"h":14773.1065310259,"l":14599.8625159072,"c":14754.0232666429,"v":477857.7117766294,"t":1722405600}
+{"o":14754.0232666429,"h":14787.6111845436,"l":14710.1050872222,"c":14725.8401680248,"v":383975.7310451421,"t":1722409200}
+{"o":14725.8401680248,"h":14806.3744042055,"l":14509.9378978767,"c":14627.4467036313,"v":403681.3626942699,"t":1722412800}
+{"o":14627.4467036313,"h":14674.2595432079,"l":14564.4188222735,"c":14596.9245368332,"v":350569.976664212,"t":1722416400}
+{"o":14596.9245368332,"h":14604.876759364,"l":14477.0044856494,"c":14484.0216973587,"v":337378.8076934179,"t":1722420000}
+{"o":14484.0216973587,"h":14530.6273317618,"l":14420.0143991331,"c":14445.9546129164,"v":379821.5228274532,"t":1722423600}
+{"o":14445.9546129164,"h":14508.6078524268,"l":14401.1119161095,"c":14406.1636894535,"v":365243.3406272533,"t":1722427200}
+{"o":14406.1636894535,"h":14655.1306544912,"l":12458.5971596716,"c":12564.5749678967,"v":449190.7885524322,"t":1722430800}
+{"o":12564.5749678967,"h":12778.100074536,"l":12327.6918174432,"c":12555.3412990736,"v":560965.7749288413,"t":1722434400}
+{"o":12555.3412990736,"h":13127.3181485923,"l":12498.7589962918,"c":13042.1122316633,"v":442861.1142934441,"t":1722438000}
+{"o":13042.1122316633,"h":13185.3751986057,"l":13004.9381755841,"c":13054.5132698086,"v":448382.803885601,"t":1722441600}
+{"o":13054.5132698086,"h":13234.6994722156,"l":13022.8513279063,"c":13179.5576339478,"v":449289.0519210159,"t":1722445200}
+{"o":13179.5576339478,"h":13203.0795871318,"l":12962.7483310778,"c":13092.3561944148,"v":596463.5257968123,"t":1722448800}
+{"o":13092.3561944148,"h":13146.0387175717,"l":12683.732435427,"c":12792.4690946054,"v":911859.3667551593,"t":1722452400}
+{"o":12792.4690946054,"h":12813.7646380956,"l":12563.2200492277,"c":12570.8303957768,"v":721525.2305433039,"t":1722456000}
+{"o":12570.8303957768,"h":12690.4421004459,"l":12510.4424935398,"c":12598.0870284174,"v":537393.0699021383,"t":1722459600}
+{"o":12598.0870284174,"h":12598.0870284174,"l":12451.6650545878,"c":12557.244267046,"v":466232.3083949059,"t":1722463200}
+{"o":12557.244267046,"h":12565.4524242984,"l":12434.6334612752,"c":12442.5095939064,"v":380368.1465532794,"t":1722466800}
+{"o":12442.5095939064,"h":12528.064983164,"l":12399.8628053469,"c":12460.338696578,"v":462619.2860733618,"t":1722470400}
+{"o":12460.338696578,"h":12491.5874063135,"l":12329.8703549519,"c":12401.6249284192,"v":430504.2308977602,"t":1722474000}
+{"o":12401.6249284192,"h":12432.8333900501,"l":12257.9995836942,"c":12319.9210052018,"v":558747.2536930843,"t":1722477600}
+{"o":12319.9210052018,"h":12319.9243630991,"l":12204.5369612837,"c":12217.4881607828,"v":531411.3279461024,"t":1722481200}
+{"o":12217.4881607828,"h":12252.7872409944,"l":12027.6224475729,"c":12069.15610794,"v":520566.7007868801,"t":1722484800}
+{"o":12069.15610794,"h":13271.791882602,"l":12028.3444469039,"c":13235.5112755408,"v":657783.7725359129,"t":1722488400}
+{"o":13235.5112755408,"h":13608.0526765527,"l":13182.030526814,"c":13316.4463886621,"v":518022.9397659765,"t":1722492000}
+{"o":13316.4463886621,"h":13394.2440435751,"l":13270.1541781861,"c":13298.9111454695,"v":379602.7987750897,"t":1722495600}
+{"o":13298.9111454695,"h":13389.9441567314,"l":13289.2764037018,"c":13384.1433606501,"v":326860.6329705733,"t":1722499200}
+{"o":13384.1433606501,"h":13432.4088096916,"l":13061.233787973,"c":13074.1220122637,"v":352136.8012874452,"t":1722502800}
+{"o":13074.1220122637,"h":13151.7758067309,"l":13057.4056757528,"c":13144.5585558386,"v":293597.0853113148,"t":1722506400}
+{"o":13144.5585558386,"h":13210.7988926308,"l":13096.7743973686,"c":13189.1998396574,"v":342371.6514132781,"t":1722510000}
+{"o":13189.1998396574,"h":13326.9068941577,"l":13172.7459762624,"c":13289.9285971927,"v":427487.3999670281,"t":1722513600}
+{"o":13289.9285971927,"h":13323.8551421392,"l":12939.2240352305,"c":12986.1409725073,"v":405318.4331169045,"t":1722517200}
+{"o":12986.1409725073,"h":13107.332304713,"l":12596.4187786775,"c":12690.4629369803,"v":541965.1470346951,"t":1722520800}
+{"o":12690.4629369803,"h":12718.2569103362,"l":12444.5734548545,"c":12541.3012792423,"v":842664.7916302388,"t":1722524400}
+{"o":12541.3012792423,"h":12555.2359588887,"l":12364.4450246842,"c":12505.9594767,"v":722667.1138211959,"t":1722528000}
+{"o":12505.9594767,"h":13884.8706321624,"l":12299.894937907,"c":13868.6041816495,"v":524152.2960064475,"t":1722531600}
+{"o":13868.6041816495,"h":13875.4157297508,"l":13501.9107212499,"c":13671.5616929078,"v":629902.6070590605,"t":1722535200}
+{"o":13671.5616929078,"h":13906.755168777,"l":13660.1230930423,"c":13884.0715649875,"v":557210.8174661055,"t":1722538800}
+{"o":13884.0715649875,"h":14121.2699623956,"l":13778.6608044603,"c":14096.3639179568,"v":537032.1249878078,"t":1722542400}
+{"o":14096.3639179568,"h":14495.5020616391,"l":14069.7101718238,"c":14374.5919973813,"v":562079.5777829817,"t":1722546000}
+{"o":14374.5919973813,"h":14555.0638055411,"l":14355.8843043191,"c":14470.9992985556,"v":521821.2325811148,"t":1722549600}
+{"o":14470.9992985556,"h":14540.5461270984,"l":14428.4112653884,"c":14460.5098495599,"v":410221.205994136,"t":1722553200}
+{"o":14460.5098495599,"h":14645.0437513895,"l":14429.8660073703,"c":14436.0394302882,"v":406513.3462737708,"t":1722556800}
+{"o":14436.0394302882,"h":14436.0394302882,"l":14195.9727802101,"c":14213.4663120954,"v":463855.7366232471,"t":1722560400}
+{"o":14213.4663120954,"h":14280.3989426204,"l":13960.8435547135,"c":14105.0649389958,"v":510694.6710404917,"t":1722564000}
+{"o":14105.0649389958,"h":14243.9334224567,"l":14047.9156879076,"c":14200.323763164,"v":368585.9194591964,"t":1722567600}
+{"o":14200.323763164,"h":14271.5486810639,"l":14151.3585698144,"c":14271.5486810639,"v":318659.6456440691,"t":1722571200}
+{"o":14271.5486810639,"h":14277.3924814703,"l":14013.9201695929,"c":14030.3841351903,"v":343261.7057371554,"t":1722574800}
+{"o":14030.3841351903,"h":14513.6698217241,"l":13748.1398175343,"c":14443.3827238127,"v":426483.3337124622,"t":1722578400}
+{"o":14443.3827238127,"h":14620.3010155238,"l":14278.0276751324,"c":14536.0630658003,"v":348060.0823503919,"t":1722582000}
+{"o":14536.0630658003,"h":14701.1173186578,"l":14367.3991877995,"c":14671.8040022398,"v":351447.2732119864,"t":1722585600}
+{"o":14671.8040022398,"h":14941.5140901817,"l":14666.0820096932,"c":14892.4050632338,"v":402023.9787202635,"t":1722589200}
+{"o":14892.4050632338,"h":14983.6336257209,"l":14833.9649512247,"c":14935.7473972493,"v":328487.3287853507,"t":1722592800}
+{"o":14935.7473972493,"h":15024.0679468668,"l":14904.8438685616,"c":14932.9043706198,"v":328644.5611127653,"t":1722596400}
+{"o":14932.9043706198,"h":15021.1870580973,"l":14710.1706748538,"c":14857.0494109439,"v":586589.7776967062,"t":1722600000}
+{"o":14857.0494109439,"h":15184.6954702117,"l":14740.4653016884,"c":15049.5885138728,"v":602307.0889580874,"t":1722603600}
+{"o":15049.5885138728,"h":15070.4342467853,"l":14105.2080696345,"c":14288.0580392705,"v":807423.5146433625,"t":1722607200}
+{"o":14288.0580392705,"h":14330.0078465025,"l":13851.016430313,"c":14215.4958771997,"v":1107356.1429464961,"t":1722610800}
+{"o":14215.4958771997,"h":14264.6589170785,"l":13977.6033897157,"c":13992.3054207691,"v":636095.1700692773,"t":1722614400}
+{"o":13992.3054207691,"h":14229.727135797,"l":13902.3698260575,"c":14054.2797959926,"v":510529.4105024826,"t":1722618000}
+{"o":14054.2797959926,"h":14089.0422597102,"l":13358.1536156575,"c":13415.3391500714,"v":482628.4363774019,"t":1722621600}
+{"o":13415.3391500714,"h":13441.2748340081,"l":12689.9006983693,"c":12801.4994470111,"v":615447.3175914482,"t":1722625200}
+{"o":12801.4994470111,"h":13022.8384060144,"l":12692.887210995,"c":12970.2164105126,"v":641448.1593814387,"t":1722628800}
+{"o":12970.2164105126,"h":13118.6430239815,"l":12743.7384064147,"c":13081.387561772,"v":864253.3168762666,"t":1722632400}
+{"o":13081.387561772,"h":13114.7530576685,"l":12886.1942472216,"c":12928.0375352102,"v":700577.4623279992,"t":1722636000}
+{"o":12928.0375352102,"h":13018.3745238118,"l":12781.0954864707,"c":12925.3462418872,"v":484451.341687538,"t":1722639600}
+{"o":12925.3462418872,"h":13030.335778301,"l":12693.9536008357,"c":12786.1714780897,"v":596291.766535214,"t":1722643200}
+{"o":12786.1714780897,"h":13204.3116461869,"l":12579.0744318478,"c":13160.1701138503,"v":746189.2673893893,"t":1722646800}
+{"o":13160.1701138503,"h":13219.8380972893,"l":13030.1082306745,"c":13034.5905807774,"v":429278.0858602371,"t":1722650400}
+{"o":13034.5905807774,"h":13298.798531175,"l":12992.7624446144,"c":13292.6965773287,"v":368998.9984966941,"t":1722654000}
+{"o":13292.6965773287,"h":13295.6406387647,"l":13090.7393698247,"c":13125.023239163,"v":278756.2898305824,"t":1722657600}
+{"o":13125.023239163,"h":13209.3685996456,"l":13085.9202264365,"c":13148.2243404816,"v":321394.4567530515,"t":1722661200}
+{"o":13148.2243404816,"h":13220.061239321,"l":13109.4783496375,"c":13206.3016357261,"v":297826.4956992429,"t":1722664800}
+{"o":13206.3016357261,"h":13287.4826595536,"l":13127.5127809332,"c":13132.9810418398,"v":305608.8587800541,"t":1722668400}
+{"o":13132.9810418398,"h":13154.6186494765,"l":12915.0045379191,"c":13017.495230121,"v":422860.1204984715,"t":1722672000}
+{"o":13017.495230121,"h":13079.4546927676,"l":12848.3921969642,"c":13079.4546927676,"v":416512.1399711626,"t":1722675600}
+{"o":13079.4546927676,"h":13168.4916115516,"l":13020.1772944767,"c":13140.8239126888,"v":327043.6089027882,"t":1722679200}
+{"o":13140.8239126888,"h":13211.339431529,"l":13106.8501050629,"c":13196.862742477,"v":325097.5913886001,"t":1722682800}
+{"o":13196.862742477,"h":13299.9515567667,"l":13156.1457636163,"c":13219.8740612214,"v":357089.3415375978,"t":1722686400}
+{"o":13219.8740612214,"h":13233.8891306086,"l":13107.0210665968,"c":13163.8671501909,"v":325480.9640036098,"t":1722690000}
+{"o":13163.8671501909,"h":13494.0222967783,"l":13079.6423510629,"c":13355.0837144965,"v":298363.7403449092,"t":1722693600}
+{"o":13355.0837144965,"h":13415.9736312893,"l":12884.2561691607,"c":12899.3964623363,"v":583658.0616129652,"t":1722697200}
+{"o":12899.3964623363,"h":13019.7036899777,"l":12760.7844068628,"c":12870.2349307738,"v":878388.1169356762,"t":1722700800}
+{"o":12870.2349307738,"h":13065.5012914848,"l":12471.3967379941,"c":12696.2927657132,"v":778242.3141115867,"t":1722704400}
+{"o":12696.2927657132,"h":12739.9088048202,"l":12468.9072712622,"c":12630.4805365922,"v":573063.8071273853,"t":1722708000}
+{"o":12630.4805365922,"h":12752.318941567,"l":12519.6597218405,"c":12527.8715356145,"v":470072.2684751844,"t":1722711600}
+{"o":12527.8715356145,"h":12702.0181924327,"l":12493.0221891788,"c":12562.8825630339,"v":458786.7940499738,"t":1722715200}
+{"o":12562.8825630339,"h":13249.8183667432,"l":12512.1985540077,"c":13202.4782840817,"v":399198.4803269581,"t":1722718800}
+{"o":13202.4782840817,"h":13233.2258354089,"l":13118.8783652876,"c":13203.7680994514,"v":309653.3910108987,"t":1722722400}
+{"o":13203.7680994514,"h":13305.5564026641,"l":13151.2964754433,"c":13174.8196210134,"v":301610.9803047254,"t":1722726000}
+{"o":13174.8196210134,"h":13330.8462863306,"l":13150.4416341984,"c":13319.6712392891,"v":290364.6681823703,"t":1722729600}
+{"o":13319.6712392891,"h":13587.7356142855,"l":13118.1095310912,"c":13571.1361279736,"v":314124.5424230898,"t":1722733200}
+{"o":13571.1361279736,"h":13757.2074695805,"l":13147.054897404,"c":13281.2793926102,"v":337671.0327687773,"t":1722736800}
+{"o":13281.2793926102,"h":13311.7796134593,"l":13148.5171204955,"c":13176.7938512437,"v":272707.9326526615,"t":1722740400}
+{"o":13176.7938512437,"h":13189.892456163,"l":12735.5863204508,"c":12741.6692365861,"v":281256.8712071823,"t":1722744000}
+{"o":12741.6692365861,"h":12876.7276437593,"l":12733.9112115391,"c":12799.689470797,"v":264691.4081647132,"t":1722747600}
+{"o":12799.689470797,"h":12855.9956628139,"l":12745.8591409551,"c":12826.015567001,"v":234419.101872761,"t":1722751200}
+{"o":12826.015567001,"h":12839.0174372534,"l":12551.6443662587,"c":12573.3704825565,"v":310846.7781584725,"t":1722754800}
+{"o":12573.3704825565,"h":12733.5998790804,"l":12462.0850170841,"c":12703.407527312,"v":357505.3967838045,"t":1722758400}
+{"o":12703.407527312,"h":12818.351670091,"l":12672.1835916173,"c":12810.7648630443,"v":269837.473233417,"t":1722762000}
+{"o":12810.7648630443,"h":12882.2739770107,"l":12732.2794719147,"c":12863.8467226401,"v":237890.9336945115,"t":1722765600}
+{"o":12863.8467226401,"h":12906.2493505691,"l":12790.0684437428,"c":12816.5857685688,"v":264783.1783674594,"t":1722769200}
+{"o":12816.5857685688,"h":12955.7889963986,"l":12783.7250778286,"c":12939.917959573,"v":276614.7922514633,"t":1722772800}
+{"o":12939.917959573,"h":12959.7835621802,"l":12828.7903047695,"c":12833.9366123621,"v":308165.7598661509,"t":1722776400}
+{"o":12833.9366123621,"h":12851.3341799563,"l":12234.8071168757,"c":12300.8151625323,"v":861005.8135560233,"t":1722780000}
+{"o":12300.8151625323,"h":12301.0470165562,"l":12045.673366514,"c":12054.6954179678,"v":857295.9447626986,"t":1722783600}
+{"o":12054.6954179678,"h":12210.6312924629,"l":11849.1320719598,"c":11890.0854447525,"v":772993.0125194831,"t":1722787200}
+{"o":11890.0854447525,"h":12785.6865451846,"l":11721.5554227147,"c":12703.5812798267,"v":1100750.43466951,"t":1722790800}
+{"o":12703.5812798267,"h":14359.6002994096,"l":12663.9941548993,"c":13556.9106191534,"v":810908.0228182717,"t":1722794400}
+{"o":13556.9106191534,"h":14020.8385341425,"l":13472.9187541043,"c":13877.2366864864,"v":737990.2274879052,"t":1722798000}
+{"o":13877.2366864864,"h":14565.4935221795,"l":13787.9932237826,"c":14299.2907045225,"v":525167.1468146495,"t":1722801600}
+{"o":14299.2907045225,"h":55325.8821387477,"l":14024.8783206375,"c":54384.990763623,"v":393968.0007923392,"t":1722805200}
+{"o":54384.990763623,"h":55272.0784578144,"l":41985.1423676609,"c":42238.6501562227,"v":545071.6930186857,"t":1722808800}
+{"o":42238.6501562227,"h":42271.11485565,"l":41207.1035494185,"c":41502.3281011063,"v":471376.8739851032,"t":1722812400}
+{"o":41502.3281011063,"h":41826.6815819425,"l":19038.7570295743,"c":22540.070372238,"v":1165541.6491101093,"t":1722816000}
+{"o":22540.070372238,"h":22985.865295374,"l":20245.6667729738,"c":22503.0916558848,"v":1867290.1740542261,"t":1722819600}
+{"o":22503.0916558848,"h":23368.8402765489,"l":20014.1321413052,"c":20899.9206455527,"v":1469621.0794465938,"t":1722823200}
+{"o":20899.9206455527,"h":20925.7420797983,"l":20103.2257720744,"c":20122.7735129706,"v":942071.9960723153,"t":1722826800}
+{"o":20122.7735129706,"h":20783.9874161282,"l":19591.9361490886,"c":19771.5173171512,"v":975820.6908950182,"t":1722830400}
+{"o":19771.5173171512,"h":19916.9200395094,"l":17788.7404669599,"c":18985.664586344,"v":1369478.4514052086,"t":1722834000}
+{"o":18985.664586344,"h":19217.3662629495,"l":15082.0876148572,"c":16126.8293203276,"v":1733795.9962447078,"t":1722837600}
+{"o":16126.8293203276,"h":17979.6957258392,"l":15089.9917541802,"c":17771.3642940559,"v":1543990.5113626244,"t":1722841200}
+{"o":17771.3642940559,"h":17921.1961429778,"l":17054.3374614025,"c":17260.4698261495,"v":983488.9890914659,"t":1722844800}
+{"o":17260.4698261495,"h":17449.1408521181,"l":14545.7752797557,"c":14936.8032477312,"v":844542.837481712,"t":1722848400}
+{"o":14936.8032477312,"h":15085.672891706,"l":13840.33208353,"c":14384.699253572,"v":1237731.0182226277,"t":1722852000}
+{"o":14384.699253572,"h":16142.6587612649,"l":13460.8000312552,"c":16033.1300435466,"v":1412428.2269591731,"t":1722855600}
+{"o":16033.1300435466,"h":16392.4721198802,"l":14794.6647746197,"c":14917.1214419784,"v":1671011.1885757698,"t":1722859200}
+{"o":14917.1214419784,"h":16557.8986149815,"l":14123.3195027378,"c":15799.4891964418,"v":1972236.2932901862,"t":1722862800}
+{"o":15799.4891964418,"h":17159.0277861213,"l":15202.3879796771,"c":16032.5432182009,"v":1746216.1428551197,"t":1722866400}
+{"o":16032.5432182009,"h":16470.686211823,"l":15170.7143711507,"c":15546.8740839372,"v":1485247.0570118511,"t":1722870000}
+{"o":15546.8740839372,"h":16214.5243736893,"l":14913.5768834796,"c":15060.1064041729,"v":1415136.7950801863,"t":1722873600}
+{"o":15060.1064041729,"h":15905.4099822376,"l":14686.9149593138,"c":15801.9635776228,"v":873243.1417349662,"t":1722877200}
+{"o":15801.9635776228,"h":15804.5701266299,"l":14781.3347736194,"c":14819.7689220797,"v":798950.4726948775,"t":1722880800}
+{"o":14819.7689220797,"h":15108.7910324802,"l":14600.6264076853,"c":14846.2555664564,"v":896709.2634466466,"t":1722884400}
+{"o":14846.2555664564,"h":15685.0931105495,"l":14795.4232097749,"c":15603.9226333597,"v":705449.532751184,"t":1722888000}
+{"o":15603.9226333597,"h":16818.8857290126,"l":15429.9225543356,"c":16336.9005381696,"v":790248.4313783536,"t":1722891600}
+{"o":16336.9005381696,"h":18514.6313698893,"l":16270.6891440325,"c":18272.8490183279,"v":707490.2232900101,"t":1722895200}
+{"o":18272.8490183279,"h":18576.8309772906,"l":17799.4177400357,"c":17909.3605548423,"v":544595.803930232,"t":1722898800}
+{"o":17909.3605548423,"h":19210.8951879684,"l":17852.8139249469,"c":19171.0236540007,"v":1123699.9463181605,"t":1722902400}
+{"o":19171.0236540007,"h":20083.2543992838,"l":18936.1605489805,"c":19802.7453099834,"v":866118.9217550139,"t":1722906000}
+{"o":19802.7453099834,"h":20168.6104768302,"l":19749.8081851026,"c":19920.2514804344,"v":503765.0421228844,"t":1722909600}
+{"o":19920.2514804344,"h":19969.0487162139,"l":19646.7251836904,"c":19806.9432744925,"v":445213.7433258849,"t":1722913200}
+{"o":19806.9432744925,"h":20177.6658141727,"l":19547.8456812978,"c":20071.1363927746,"v":448423.0505543094,"t":1722916800}
+{"o":20071.1363927746,"h":20824.1366876251,"l":19732.3456653009,"c":20279.0308946599,"v":584268.7029974381,"t":1722920400}
+{"o":20279.0308946599,"h":20386.0024813315,"l":20022.1101592679,"c":20039.5859791017,"v":527375.0328628652,"t":1722924000}
+{"o":20039.5859791017,"h":20173.4656242836,"l":19273.3023627184,"c":19552.1481928799,"v":423392.6731725645,"t":1722927600}
+{"o":19552.1481928799,"h":19729.3434375753,"l":18812.4178669732,"c":19083.2745123389,"v":658470.4441209194,"t":1722931200}
+{"o":19083.2745123389,"h":19365.8026618779,"l":18934.3139007028,"c":19272.697327193,"v":552947.0557016097,"t":1722934800}
+{"o":19272.697327193,"h":19414.4560196997,"l":19125.6689018271,"c":19325.4913923266,"v":422377.7666959875,"t":1722938400}
+{"o":19325.4913923266,"h":19569.4068764223,"l":17463.4167888738,"c":17678.5649828503,"v":482155.0002725421,"t":1722942000}
+{"o":17678.5649828503,"h":17810.5497216659,"l":17430.6574057902,"c":17460.3331906297,"v":537996.6814500849,"t":1722945600}
+{"o":17460.3331906297,"h":17794.1712310053,"l":17233.9273531912,"c":17604.2072973609,"v":792832.5608116756,"t":1722949200}
+{"o":17604.2072973609,"h":18583.701809097,"l":16780.9077270269,"c":17515.5061915853,"v":1013207.3065263611,"t":1722952800}
+{"o":17515.5061915853,"h":17718.517725325,"l":17242.4029620991,"c":17559.4054464601,"v":646096.1859088596,"t":1722956400}
+{"o":17559.4054464601,"h":18755.8952697854,"l":17460.8307131238,"c":18676.802543168,"v":709937.58545643,"t":1722960000}
+{"o":18676.802543168,"h":18917.7636926035,"l":18350.8688836616,"c":18405.5170966906,"v":573923.7368587125,"t":1722963600}
+{"o":18405.5170966906,"h":18728.6861124965,"l":18287.1128230553,"c":18513.9238166886,"v":524064.8582656704,"t":1722967200}
+{"o":18513.9238166886,"h":18773.5666197281,"l":18285.3169908529,"c":18543.4743673928,"v":536204.9971835153,"t":1722970800}
+{"o":18543.4743673928,"h":18749.045333697,"l":18369.4908232994,"c":18662.9643977292,"v":551239.464704043,"t":1722974400}
+{"o":18662.9643977292,"h":18719.7472264448,"l":18064.3062266436,"c":18258.6272804434,"v":455379.1418723978,"t":1722978000}
+{"o":18258.6272804434,"h":18542.0439332351,"l":17937.0275817175,"c":17994.27726097,"v":641767.9327938912,"t":1722981600}
+{"o":17994.27726097,"h":18090.2997189883,"l":17760.6314156062,"c":17899.0328793133,"v":451166.2789250013,"t":1722985200}
+{"o":17899.0328793133,"h":18106.1340266311,"l":17684.0082163211,"c":17948.8430586655,"v":545602.194814575,"t":1722988800}
+{"o":17948.8430586655,"h":18496.3083671939,"l":17649.1935395186,"c":18486.5717249075,"v":664421.2072040988,"t":1722992400}
+{"o":18486.5717249075,"h":18826.1806017227,"l":18316.9884497402,"c":18522.2675740862,"v":749582.1009059311,"t":1722996000}
+{"o":18522.2675740862,"h":18810.1992277768,"l":18483.17231795,"c":18799.7498151038,"v":474743.266187186,"t":1722999600}
+{"o":18799.7498151038,"h":19162.3143584119,"l":18750.3545736774,"c":19019.8400026494,"v":613352.0794185927,"t":1723003200}
+{"o":19019.8400026494,"h":19217.9232386151,"l":18964.3361688797,"c":19001.8002849548,"v":467865.6923057766,"t":1723006800}
+{"o":19001.8002849548,"h":19095.4740201401,"l":18807.6793524389,"c":18847.1568107682,"v":414911.3692855124,"t":1723010400}
+{"o":18847.1568107682,"h":19012.7757746071,"l":18668.178294577,"c":18923.4448450326,"v":409349.3070250613,"t":1723014000}
+{"o":18923.4448450326,"h":19169.1325658686,"l":18861.8046651885,"c":19088.140999645,"v":426929.7184249875,"t":1723017600}
+{"o":19088.140999645,"h":19546.4324331054,"l":18963.485279633,"c":19302.1531091642,"v":419636.5457651087,"t":1723021200}
+{"o":19302.1531091642,"h":19687.1791339003,"l":19228.9797875512,"c":19429.968598648,"v":556515.6481837246,"t":1723024800}
+{"o":19429.968598648,"h":19463.8315721263,"l":18341.9180565423,"c":18455.8452313098,"v":505352.2376472576,"t":1723028400}
+{"o":18455.8452313098,"h":18696.7070390512,"l":18365.7532073412,"c":18653.3710600975,"v":514378.6183964652,"t":1723032000}
+{"o":18653.3710600975,"h":18801.7631124028,"l":18408.1825611209,"c":18492.1000271366,"v":654518.578966243,"t":1723035600}
+{"o":18492.1000271366,"h":18577.7416671602,"l":17768.6428646924,"c":17891.4846971721,"v":933168.963935341,"t":1723039200}
+{"o":17891.4846971721,"h":18130.273303212,"l":17793.8263485265,"c":18049.4688588474,"v":719985.05531267,"t":1723042800}
+{"o":18049.4688588474,"h":18179.8305198973,"l":17823.4060340482,"c":17986.6532131421,"v":633336.9366832944,"t":1723046400}
+{"o":17986.6532131421,"h":18052.1992695011,"l":17674.227272945,"c":17767.5092146572,"v":575778.916530398,"t":1723050000}
+{"o":17767.5092146572,"h":17810.272790791,"l":17381.0530002421,"c":17460.5521464337,"v":679080.7582262987,"t":1723053600}
+{"o":17460.5521464337,"h":17619.3551681304,"l":17285.2249688929,"c":17408.9436016941,"v":488092.1550038304,"t":1723057200}
+{"o":17408.9436016941,"h":17754.4536233625,"l":16625.8333175438,"c":17205.5860692802,"v":653473.3040534315,"t":1723060800}
+{"o":17205.5860692802,"h":17544.7023694119,"l":17137.2572834594,"c":17410.6383805324,"v":453518.0850202573,"t":1723064400}
+{"o":17410.6383805324,"h":17435.7594754276,"l":16926.0573182569,"c":17333.8545245803,"v":528270.3215297064,"t":1723068000}
+{"o":17333.8545245803,"h":17453.6022299814,"l":17139.4712873113,"c":17200.7545054061,"v":345503.0210209818,"t":1723071600}
+{"o":17200.7545054061,"h":17338.1446289574,"l":16810.5921489543,"c":17130.7955853912,"v":524326.3432391885,"t":1723075200}
+{"o":17130.7955853912,"h":18402.6194806086,"l":17044.6727787508,"c":18375.0892234529,"v":905385.1594885354,"t":1723078800}
+{"o":18375.0892234529,"h":18704.7072201983,"l":18373.6458443716,"c":18623.850887833,"v":652579.261079099,"t":1723082400}
+{"o":18623.850887833,"h":18800.6743257775,"l":18410.1497018329,"c":18416.3616445435,"v":444551.5416773455,"t":1723086000}
+{"o":18416.3616445435,"h":18574.0115933468,"l":18215.4367612865,"c":18257.5381055472,"v":390436.8448275525,"t":1723089600}
+{"o":18257.5381055472,"h":18473.3942980052,"l":17541.846640242,"c":17689.0351220358,"v":295087.0172079926,"t":1723093200}
+{"o":17689.0351220358,"h":17896.9388205181,"l":17569.2250713043,"c":17826.837643901,"v":330852.3811270797,"t":1723096800}
+{"o":17826.837643901,"h":17988.5324008721,"l":17751.5538828655,"c":17767.9643064176,"v":385621.3685732274,"t":1723100400}
+{"o":17767.9643064176,"h":18022.7023248296,"l":17747.041756452,"c":18002.2735348236,"v":327299.0765504405,"t":1723104000}
+{"o":18002.2735348236,"h":18447.2349534589,"l":17501.3014236387,"c":17556.2867549715,"v":337781.1200736884,"t":1723107600}
+{"o":17556.2867549715,"h":17587.4537469426,"l":17395.8945924095,"c":17500.5267618976,"v":376672.6581764172,"t":1723111200}
+{"o":17500.5267618976,"h":17632.6457145388,"l":17445.326384807,"c":17529.4863941373,"v":316515.518482041,"t":1723114800}
+{"o":17529.4863941373,"h":18392.7059563099,"l":17345.5622133759,"c":18071.558450117,"v":688440.4559511746,"t":1723118400}
+{"o":18071.558450117,"h":18324.0691887126,"l":17735.8830093125,"c":17875.5843116233,"v":1008924.6315359727,"t":1723122000}
+{"o":17875.5843116233,"h":18624.8455935707,"l":17851.9728334032,"c":18522.223399397,"v":928102.5931395048,"t":1723125600}
+{"o":18522.223399397,"h":18650.5460446218,"l":18395.3155207836,"c":18629.9786248209,"v":673231.1579789629,"t":1723129200}
+{"o":18629.9786248209,"h":18891.3232277372,"l":18448.9513648308,"c":18458.6287652512,"v":803251.5644403084,"t":1723132800}
+{"o":18458.6287652512,"h":18490.2259453986,"l":18201.6065138751,"c":18218.804440817,"v":633436.5272540833,"t":1723136400}
+{"o":18218.804440817,"h":18333.6843460835,"l":18160.4414015314,"c":18224.6520282816,"v":469714.285785716,"t":1723140000}
+{"o":18224.6520282816,"h":18256.1718287926,"l":18014.8079073335,"c":18078.6806192511,"v":409853.7248169985,"t":1723143600}
+{"o":18078.6806192511,"h":18162.0298002645,"l":18030.5035009389,"c":18080.4835304587,"v":355607.4781907595,"t":1723147200}
+{"o":18080.4835304587,"h":19254.4470079885,"l":18075.1333646895,"c":19212.7157200567,"v":486273.9016777956,"t":1723150800}
+{"o":19212.7157200567,"h":19591.0730619989,"l":18766.8981517725,"c":19502.7516595805,"v":831840.2306636655,"t":1723154400}
+{"o":19502.7516595805,"h":19766.0744095341,"l":19389.8193462078,"c":19701.9731877979,"v":759171.5979696579,"t":1723158000}
+{"o":19701.9731877979,"h":19793.086341963,"l":19406.4144869238,"c":19514.8750212294,"v":615470.5120678343,"t":1723161600}
+{"o":19514.8750212294,"h":19593.6067698986,"l":19373.5990972188,"c":19404.6533261751,"v":475516.1242120242,"t":1723165200}
+{"o":19404.6533261751,"h":19473.0027091556,"l":19156.4432221209,"c":19164.7578121293,"v":350333.8047574583,"t":1723168800}
+{"o":19164.7578121293,"h":19391.2795915847,"l":19151.2246156221,"c":19233.5852846145,"v":309675.8266685245,"t":1723172400}
+{"o":19233.5852846145,"h":19254.5325766929,"l":18859.461882913,"c":18885.7278038242,"v":312095.9358329926,"t":1723176000}
+{"o":18885.7278038242,"h":19063.9505661417,"l":18803.584369351,"c":19021.3416824674,"v":272577.2458714918,"t":1723179600}
+{"o":19021.3416824674,"h":19249.3406695802,"l":18768.1485391506,"c":18910.3259932669,"v":285287.0505351506,"t":1723183200}
+{"o":18910.3259932669,"h":19120.5577401605,"l":18907.3898418902,"c":18979.5887704138,"v":295698.2539748398,"t":1723186800}
+{"o":18979.5887704138,"h":19193.409937738,"l":18963.4058025387,"c":19157.7148549655,"v":260072.1258334737,"t":1723190400}
+{"o":19157.7148549655,"h":19177.205127401,"l":18859.9447308182,"c":18926.1461628911,"v":271785.697631653,"t":1723194000}
+{"o":18926.1461628911,"h":18939.1920094022,"l":18496.2592466981,"c":18594.8570843559,"v":342548.8295137613,"t":1723197600}
+{"o":18594.8570843559,"h":18685.7247972043,"l":18505.6726465601,"c":18648.9728805097,"v":227556.2627432795,"t":1723201200}
+{"o":18648.9728805097,"h":18661.4237207625,"l":18389.9234281002,"c":18494.6085441165,"v":316969.7649747916,"t":1723204800}
+{"o":18494.6085441165,"h":18559.2314095622,"l":18228.5965415731,"c":18493.181280281,"v":555906.1667759442,"t":1723208400}
+{"o":18493.181280281,"h":18739.0388122491,"l":18024.8906262939,"c":18308.4288064227,"v":811881.4617125535,"t":1723212000}
+{"o":18308.4288064227,"h":18388.0785424874,"l":17990.3170156254,"c":17994.9971115168,"v":424692.3984917663,"t":1723215600}
+{"o":17994.9971115168,"h":18186.5883348356,"l":17443.0661313849,"c":17662.9280799302,"v":399271.3738122701,"t":1723219200}
+{"o":17662.9280799302,"h":17868.0366164479,"l":17181.9873831969,"c":17294.0388155766,"v":302141.5137925344,"t":1723222800}
+{"o":17294.0388155766,"h":17363.806987545,"l":16713.7670279126,"c":16916.598535068,"v":329048.9046591462,"t":1723226400}
+{"o":16916.598535068,"h":17006.6927121145,"l":16444.9295908972,"c":16531.2232929418,"v":249287.6971473108,"t":1723230000}
+{"o":16531.2232929418,"h":16628.8303527618,"l":16068.5651179509,"c":16105.0909985394,"v":345012.4956600206,"t":1723233600}
+{"o":16105.0909985394,"h":16208.9242586955,"l":15548.1869826281,"c":15820.173482585,"v":364023.4324843824,"t":1723237200}
+{"o":15820.173482585,"h":15989.3603758438,"l":15277.9413889486,"c":15616.0746453418,"v":455330.0650283815,"t":1723240800}
+{"o":15616.0746453418,"h":15769.4613529637,"l":15248.2192860239,"c":15485.8125189582,"v":437384.9345736763,"t":1723244400}
+{"o":15485.8125189582,"h":16138.4536260408,"l":15325.0556193183,"c":15743.8691741934,"v":561160.1811575692,"t":1723248000}
+{"o":15743.8691741934,"h":15906.4761261309,"l":15632.3798758412,"c":15727.2379124685,"v":329170.3990815691,"t":1723251600}
+{"o":15727.2379124685,"h":15879.4581528709,"l":15686.0771794338,"c":15697.165547955,"v":285365.1503751228,"t":1723255200}
+{"o":15697.165547955,"h":15722.9381881107,"l":15585.1913510607,"c":15668.0432027265,"v":284859.8649579692,"t":1723258800}
+{"o":15668.0432027265,"h":16205.6865305108,"l":15471.0343797586,"c":16124.8337473557,"v":241499.4724579137,"t":1723262400}
+{"o":16124.8337473557,"h":16231.7892765108,"l":16056.8313347103,"c":16175.8895420656,"v":232230.5656576231,"t":1723266000}
+{"o":16175.8895420656,"h":16279.2315381788,"l":16162.6225127747,"c":16235.9588004285,"v":246960.7539907665,"t":1723269600}
+{"o":16235.9588004285,"h":16328.4008480314,"l":16196.9752652071,"c":16328.4008480314,"v":227696.4192734712,"t":1723273200}
+{"o":16328.4008480314,"h":16369.5269941021,"l":16139.7321002225,"c":16191.8546898194,"v":273348.8699470989,"t":1723276800}
+{"o":16191.8546898194,"h":16809.9139083562,"l":16135.732403454,"c":16724.792132805,"v":230840.5856914268,"t":1723280400}
+{"o":16724.792132805,"h":16793.7108335366,"l":16669.2488201808,"c":16685.5672972511,"v":201068.4494084772,"t":1723284000}
+{"o":16685.5672972511,"h":18699.8893303064,"l":16636.2137502929,"c":18675.4033633807,"v":201682.1790931938,"t":1723287600}
+{"o":18675.4033633807,"h":18762.9678212444,"l":17888.4979678347,"c":17898.3409882926,"v":213346.4829223844,"t":1723291200}
+{"o":17898.3409882926,"h":17906.3188367771,"l":17707.8098965783,"c":17723.3629926307,"v":285633.9475381825,"t":1723294800}
+{"o":17723.3629926307,"h":17831.5779035182,"l":17699.7510666869,"c":17809.5985097822,"v":300405.0097229538,"t":1723298400}
+{"o":17809.5985097822,"h":17966.9245393607,"l":17417.0637408536,"c":17479.6461747859,"v":288308.9717422773,"t":1723302000}
+{"o":17479.6461747859,"h":17519.6534610412,"l":17366.8476298481,"c":17427.491192921,"v":309349.4074836783,"t":1723305600}
+{"o":17427.491192921,"h":17533.1045891952,"l":17379.5632209904,"c":17513.4647029256,"v":242333.6093668872,"t":1723309200}
+{"o":17513.4647029256,"h":17606.5657116939,"l":17482.9462930068,"c":17485.9733828824,"v":304721.1048139654,"t":1723312800}
+{"o":17485.9733828824,"h":17633.0512668024,"l":17429.6637973298,"c":17539.467032165,"v":268336.2840796739,"t":1723316400}
+{"o":17539.467032165,"h":17583.4347265359,"l":17454.0167527493,"c":17527.1503460208,"v":230933.7627395763,"t":1723320000}
+{"o":17527.1503460208,"h":17624.2036712701,"l":17524.8300456061,"c":17603.950354503,"v":251154.9389918126,"t":1723323600}
+{"o":17603.950354503,"h":17627.5850446658,"l":17545.0651265972,"c":17577.2718151576,"v":203436.0453971269,"t":1723327200}
+{"o":17577.2718151576,"h":17577.2718151576,"l":17453.5910646742,"c":17499.839058674,"v":204227.3151234714,"t":1723330800}
+{"o":17499.839058674,"h":17645.5064629764,"l":17456.4950849717,"c":17607.5540958862,"v":264189.2480733637,"t":1723334400}
+{"o":17607.5540958862,"h":17672.2936397732,"l":17524.718618648,"c":17656.4245178195,"v":222064.7953488253,"t":1723338000}
+{"o":17656.4245178195,"h":17692.1736051251,"l":17584.3223201468,"c":17610.9564907352,"v":192617.6842458688,"t":1723341600}
+{"o":17610.9564907352,"h":17858.2193491829,"l":17610.6110825823,"c":17715.2326449457,"v":301793.7667171078,"t":1723345200}
+{"o":17715.2326449457,"h":17749.4227178651,"l":17614.4850653101,"c":17633.698897385,"v":263291.7930212732,"t":1723348800}
+{"o":17633.698897385,"h":17730.4172913123,"l":17614.456207598,"c":17693.4679523825,"v":161874.8299313433,"t":1723352400}
+{"o":17693.4679523825,"h":17733.202029808,"l":17647.6770001754,"c":17694.9877772021,"v":178007.0480251346,"t":1723356000}
+{"o":17694.9877772021,"h":17848.0823172484,"l":17694.9877772021,"c":17824.9893709942,"v":198023.6138215238,"t":1723359600}
+{"o":17824.9893709942,"h":17884.7091281926,"l":16955.7611811102,"c":16969.5041141255,"v":210625.1223763311,"t":1723363200}
+{"o":16969.5041141255,"h":17137.5706671367,"l":16836.8131487719,"c":16887.3357798406,"v":288217.0694904824,"t":1723366800}
+{"o":16887.3357798406,"h":16949.6482204066,"l":16811.2366128713,"c":16830.7397873219,"v":238467.30704831,"t":1723370400}
+{"o":16830.7397873219,"h":16844.4103708952,"l":13335.2425870269,"c":13615.9284684709,"v":317574.6945006207,"t":1723374000}
+{"o":13615.9284684709,"h":14616.5801362346,"l":13335.0794723053,"c":14398.3264625798,"v":347473.3897570859,"t":1723377600}
+{"o":14398.3264625798,"h":14438.2473072007,"l":14239.7107403356,"c":14401.6243853926,"v":383157.8965238794,"t":1723381200}
+{"o":14401.6243853926,"h":14414.7158870756,"l":14123.7888208677,"c":14184.1969199154,"v":353666.4730198792,"t":1723384800}
+{"o":14184.1969199154,"h":14199.1105963525,"l":14020.1225004692,"c":14132.0496068109,"v":464273.0617823029,"t":1723388400}
+{"o":14132.0496068109,"h":15726.0901248423,"l":14076.2538395581,"c":15666.9499424429,"v":322602.6958652801,"t":1723392000}
+{"o":15666.9499424429,"h":15773.5079898825,"l":15569.3146034018,"c":15704.373161107,"v":276845.9439600671,"t":1723395600}
+{"o":15704.373161107,"h":15717.3533021061,"l":15472.869328404,"c":15585.5058126465,"v":321980.7566385496,"t":1723399200}
+{"o":15585.5058126465,"h":15585.5058126465,"l":15245.8623404252,"c":15342.87096076,"v":471489.2305686257,"t":1723402800}
+{"o":15342.87096076,"h":15358.3645976008,"l":15142.9112869853,"c":15156.3559677069,"v":543195.4149632979,"t":1723406400}
+{"o":15156.3559677069,"h":15198.669402494,"l":15034.4919486958,"c":15107.4114195811,"v":418579.0328987365,"t":1723410000}
+{"o":15107.4114195811,"h":15204.0386937056,"l":14747.4457443377,"c":14974.3408642415,"v":521295.4985655944,"t":1723413600}
+{"o":14974.3408642415,"h":14976.8694614785,"l":14840.8115684748,"c":14908.0213941422,"v":274720.7629612471,"t":1723417200}
+{"o":14908.0213941422,"h":15413.0364645594,"l":14871.0108782632,"c":15299.0773986057,"v":473404.1741541267,"t":1723420800}
+{"o":15299.0773986057,"h":15449.2707721002,"l":15249.2066699156,"c":15382.1081724823,"v":346465.5496213973,"t":1723424400}
+{"o":15382.1081724823,"h":15483.226781959,"l":15299.4733158137,"c":15466.7389149554,"v":249630.2447038023,"t":1723428000}
+{"o":15466.7389149554,"h":15524.1987170802,"l":15341.7092671307,"c":15429.7317052629,"v":248062.1087788462,"t":1723431600}
+{"o":15429.7317052629,"h":15481.6622923117,"l":15368.274358839,"c":15388.0335718933,"v":258654.199917647,"t":1723435200}
+{"o":15388.0335718933,"h":15427.3248209433,"l":15249.8232249619,"c":15351.1916295501,"v":215669.3451463149,"t":1723438800}
+{"o":15351.1916295501,"h":15402.1090181218,"l":15255.642286065,"c":15384.7990467275,"v":251595.3201838415,"t":1723442400}
+{"o":15384.7990467275,"h":15737.2968706198,"l":15247.0067924041,"c":15642.1041825698,"v":537042.271245043,"t":1723446000}
+{"o":15642.1041825698,"h":16379.0926568989,"l":15480.060181635,"c":16033.2030525366,"v":489050.0835831352,"t":1723449600}
+{"o":16033.2030525366,"h":16141.4214292853,"l":15952.6953198552,"c":15984.8629549821,"v":381794.3323080574,"t":1723453200}
+{"o":15984.8629549821,"h":16878.8627285115,"l":15894.7193522323,"c":16878.1192572693,"v":384513.4126605657,"t":1723456800}
+{"o":16878.1192572693,"h":17266.7495427165,"l":15905.0625225252,"c":16249.7717005086,"v":561297.5316278393,"t":1723460400}
+{"o":16249.7717005086,"h":16260.9698318345,"l":16035.0106369596,"c":16133.52412997,"v":436687.0529983793,"t":1723464000}
+{"o":16133.52412997,"h":16190.7541283692,"l":15546.7191147082,"c":15595.8729673064,"v":529014.5607249507,"t":1723467600}
+{"o":15595.8729673064,"h":16262.562251905,"l":15421.4126176519,"c":16113.640925456,"v":904353.3081988121,"t":1723471200}
+{"o":16113.640925456,"h":16218.6984396976,"l":15730.274631998,"c":15960.2007142281,"v":765023.6321309687,"t":1723474800}
+{"o":15960.2007142281,"h":16022.4202846114,"l":15766.467550547,"c":15893.3299482277,"v":475714.5252200642,"t":1723478400}
+{"o":15893.3299482277,"h":15972.9891326584,"l":15685.8520786955,"c":15692.6052733904,"v":354244.4383375635,"t":1723482000}
+{"o":15692.6052733904,"h":15826.1545772019,"l":15429.7284496139,"c":15461.3413731442,"v":475645.9311594023,"t":1723485600}
+{"o":15461.3413731442,"h":15637.561512806,"l":15460.8480957258,"c":15539.3209532603,"v":377750.8881392337,"t":1723489200}
+{"o":15539.3209532603,"h":15702.8405868373,"l":15474.4684792844,"c":15503.6969350076,"v":353374.0288108973,"t":1723492800}
+{"o":15503.6969350076,"h":15608.1623473664,"l":15334.1657478186,"c":15515.4348420209,"v":469628.4288956801,"t":1723496400}
+{"o":15515.4348420209,"h":15643.2165745757,"l":15493.3484055405,"c":15579.3855153198,"v":299540.2279154685,"t":1723500000}
+{"o":15579.3855153198,"h":15941.8347166946,"l":15575.2383273486,"c":15815.1174667156,"v":469112.5284704836,"t":1723503600}
+{"o":15815.1174667156,"h":15927.7026914885,"l":15740.3300470731,"c":15860.7954450015,"v":599685.0397913849,"t":1723507200}
+{"o":15860.7954450015,"h":15896.7681903739,"l":15710.9393143692,"c":15887.8446446973,"v":402497.2953017434,"t":1723510800}
+{"o":15887.8446446973,"h":15888.0433903266,"l":15624.6122466939,"c":15748.261883691,"v":361156.3873542718,"t":1723514400}
+{"o":15748.261883691,"h":15757.4431117892,"l":15451.6008691621,"c":15534.4874575534,"v":489707.0293514878,"t":1723518000}
+{"o":15534.4874575534,"h":15680.4263454927,"l":15459.9326801778,"c":15664.948012886,"v":298243.4976973277,"t":1723521600}
+{"o":15664.948012886,"h":15793.0853336389,"l":15605.0416649641,"c":15757.8836350086,"v":239370.4200190219,"t":1723525200}
+{"o":15757.8836350086,"h":15868.7563527292,"l":15630.0134060803,"c":15839.4521992663,"v":250854.5839583043,"t":1723528800}
+{"o":15839.4521992663,"h":15896.8973765647,"l":15776.4069892811,"c":15779.7770080982,"v":220575.683049038,"t":1723532400}
+{"o":15779.7770080982,"h":15825.7390648527,"l":15082.0990473511,"c":15188.5386112265,"v":298595.4350558223,"t":1723536000}
+{"o":15188.5386112265,"h":15199.1425292439,"l":13878.795822076,"c":14327.9973176037,"v":304045.0567159523,"t":1723539600}
+{"o":14327.9973176037,"h":14547.2460672611,"l":14191.4411024364,"c":14499.1982991275,"v":302272.4422511017,"t":1723543200}
+{"o":14499.1982991275,"h":14648.5511152033,"l":14460.3911452482,"c":14619.1020594505,"v":270513.098894283,"t":1723546800}
+{"o":14619.1020594505,"h":14770.0595006894,"l":14556.5745999629,"c":14664.7578705075,"v":506351.126961778,"t":1723550400}
+{"o":14664.7578705075,"h":14803.533504873,"l":14598.9838262897,"c":14758.9232056139,"v":397259.4498717036,"t":1723554000}
+{"o":14758.9232056139,"h":14827.5148314359,"l":14488.2402558836,"c":14714.2583409878,"v":432409.8640650398,"t":1723557600}
+{"o":14714.2583409878,"h":14830.7176359353,"l":14593.6758202254,"c":14773.1107612641,"v":342003.623725967,"t":1723561200}
+{"o":14773.1107612641,"h":15108.2513321039,"l":14749.0935215994,"c":15100.5081065604,"v":488451.9401003074,"t":1723564800}
+{"o":15100.5081065604,"h":15147.8022768666,"l":14911.8201780074,"c":14990.0171048256,"v":486892.1869858429,"t":1723568400}
+{"o":14990.0171048256,"h":15001.6344611753,"l":14805.560136766,"c":14833.6075629815,"v":398185.0375624052,"t":1723572000}
+{"o":14833.6075629815,"h":14870.6759203599,"l":14651.5724353448,"c":14818.104033677,"v":399584.6944118791,"t":1723575600}
+{"o":14818.104033677,"h":15002.6300440994,"l":14733.2095413416,"c":14900.7566467019,"v":279673.3415796485,"t":1723579200}
+{"o":14900.7566467019,"h":15098.5107151585,"l":14887.7662070954,"c":15089.1225726717,"v":317696.5127708953,"t":1723582800}
+{"o":15089.1225726717,"h":15097.5866303071,"l":14956.0476132367,"c":15020.8860295049,"v":299956.93169856,"t":1723586400}
+{"o":15020.8860295049,"h":15064.7733367546,"l":14929.1489301809,"c":14975.7968121026,"v":265360.3189771445,"t":1723590000}
+{"o":14975.7968121026,"h":15036.903856482,"l":14902.7629543632,"c":14903.8491401412,"v":312107.2462394388,"t":1723593600}
+{"o":14903.8491401412,"h":14944.5065123168,"l":14665.8039667776,"c":14708.4743107519,"v":307464.6362274188,"t":1723597200}
+{"o":14708.4743107519,"h":14813.1986406411,"l":13725.5741670223,"c":13846.3264442267,"v":252697.2947684522,"t":1723600800}
+{"o":13846.3264442267,"h":13959.541496752,"l":13805.6943531438,"c":13859.8951565121,"v":289710.8153084797,"t":1723604400}
+{"o":13859.8951565121,"h":14076.8304020404,"l":13788.9899099174,"c":14007.2495596981,"v":284281.4993050692,"t":1723608000}
+{"o":14007.2495596981,"h":14102.9191866719,"l":13984.466047156,"c":14021.9557032877,"v":235237.0698066413,"t":1723611600}
+{"o":14021.9557032877,"h":14103.1425466396,"l":13961.7483150267,"c":14068.2138775625,"v":236739.1690268209,"t":1723615200}
+{"o":14068.2138775625,"h":14114.6888879663,"l":14027.2653662612,"c":14114.6888879663,"v":205878.9194348489,"t":1723618800}
+{"o":14114.6888879663,"h":15058.4299848433,"l":14027.925482817,"c":14753.5202266655,"v":222873.0100709017,"t":1723622400}
+{"o":14753.5202266655,"h":14841.7666219879,"l":14663.5697672172,"c":14752.9773071178,"v":221319.7461486761,"t":1723626000}
+{"o":14752.9773071178,"h":14994.3168951917,"l":14751.833148845,"c":14876.2069394618,"v":271749.0485813072,"t":1723629600}
+{"o":14876.2069394618,"h":15148.7691295449,"l":14842.0973361413,"c":15047.8171209727,"v":334362.7362754208,"t":1723633200}
+{"o":15047.8171209727,"h":15466.8049625282,"l":14983.6941600758,"c":15245.5460393558,"v":763055.4602581076,"t":1723636800}
+{"o":15245.5460393558,"h":15759.8317735394,"l":12959.4601469013,"c":14991.6807052711,"v":790650.6573425388,"t":1723640400}
+{"o":14991.6807052711,"h":15044.6011208317,"l":14809.2670634786,"c":14939.0129826865,"v":735361.7118872239,"t":1723644000}
+{"o":14939.0129826865,"h":15000.7220421272,"l":14728.1392872256,"c":14943.2900884125,"v":592816.83002012,"t":1723647600}
+{"o":14943.2900884125,"h":14993.9876191001,"l":14186.8584969465,"c":14281.3558615233,"v":654371.7945589782,"t":1723651200}
+{"o":14281.3558615233,"h":14928.5548497788,"l":14225.1172748761,"c":14466.8014164971,"v":452915.2507312784,"t":1723654800}
+{"o":14466.8014164971,"h":14536.0361695262,"l":14384.6252226608,"c":14458.8722051665,"v":314551.9520169935,"t":1723658400}
+{"o":14458.8722051665,"h":14482.4369125997,"l":14388.8850340506,"c":14436.1543177001,"v":302736.4867382921,"t":1723662000}
+{"o":14436.1543177001,"h":14541.614398706,"l":14411.6953728833,"c":14495.9076800829,"v":245703.4159279215,"t":1723665600}
+{"o":14495.9076800829,"h":24779.4347242672,"l":14435.744001386,"c":18470.8106482235,"v":202049.4074258863,"t":1723669200}
+{"o":18470.8106482235,"h":18533.9504767825,"l":18244.509572594,"c":18533.1789394185,"v":334655.5004216272,"t":1723672800}
+{"o":18533.1789394185,"h":18540.2551092803,"l":18448.4085539702,"c":18448.4085539702,"v":207914.7024261145,"t":1723676400}
+{"o":18448.4085539702,"h":18660.2961437174,"l":18448.3246304852,"c":18603.4626594787,"v":249848.9645681822,"t":1723680000}
+{"o":18603.4626594787,"h":18669.0673804165,"l":16982.7683330373,"c":17000.4858737082,"v":240348.6929557579,"t":1723683600}
+{"o":17000.4858737082,"h":17114.9380356587,"l":16867.6192276392,"c":17042.5634976832,"v":377812.3434252733,"t":1723687200}
+{"o":17042.5634976832,"h":17107.6072352216,"l":17018.9827881714,"c":17047.1877690433,"v":233435.4171799276,"t":1723690800}
+{"o":17047.1877690433,"h":17068.6191556503,"l":16063.0346456639,"c":16180.774717779,"v":346974.0478407822,"t":1723694400}
+{"o":16180.774717779,"h":16203.3957845756,"l":15959.739728576,"c":15993.0969866366,"v":249059.7433627953,"t":1723698000}
+{"o":15993.0969866366,"h":16018.9745751158,"l":15759.5054348558,"c":15874.2871785649,"v":321768.3362038724,"t":1723701600}
+{"o":15874.2871785649,"h":16037.634792504,"l":15782.1848713976,"c":16012.4400905086,"v":239043.6340060426,"t":1723705200}
+{"o":16012.4400905086,"h":16091.66036494,"l":15928.6208796299,"c":16091.66036494,"v":229252.0005374638,"t":1723708800}
+{"o":16091.66036494,"h":16134.2726948587,"l":15282.9870669573,"c":15290.1548407259,"v":233481.9833678469,"t":1723712400}
+{"o":15290.1548407259,"h":15317.2222371009,"l":15195.0313904474,"c":15236.6792004804,"v":307973.0991564019,"t":1723716000}
+{"o":15236.6792004804,"h":15427.2500724063,"l":14467.3953036456,"c":14621.7931395109,"v":261376.8192219177,"t":1723719600}
+{"o":14621.7931395109,"h":14867.5883231447,"l":14556.4055532528,"c":14587.3913885697,"v":490609.2636705748,"t":1723723200}
+{"o":14587.3913885697,"h":14827.3141204169,"l":14517.9479348024,"c":14805.9096106068,"v":453352.8729400881,"t":1723726800}
+{"o":14805.9096106068,"h":14961.6364813504,"l":14673.7455018467,"c":14761.6639434661,"v":432356.6179292105,"t":1723730400}
+{"o":14761.6639434661,"h":14893.4224909086,"l":14695.576769362,"c":14862.7584259433,"v":376378.7640638482,"t":1723734000}
+{"o":14862.7584259433,"h":15840.7608831868,"l":14815.7240404001,"c":15654.6077545289,"v":339120.3535784926,"t":1723737600}
+{"o":15654.6077545289,"h":15811.2101358133,"l":15161.3240652204,"c":15163.9996227335,"v":358625.1238669393,"t":1723741200}
+{"o":15163.9996227335,"h":15232.6159240721,"l":14561.882577341,"c":14743.7138927676,"v":833128.6853978994,"t":1723744800}
+{"o":14743.7138927676,"h":14942.5896031328,"l":14614.8920659263,"c":14886.4100928645,"v":659706.981856306,"t":1723748400}
+{"o":14886.4100928645,"h":14942.3997376038,"l":14744.394778643,"c":14930.7656923931,"v":414500.0406964268,"t":1723752000}
+{"o":14930.7656923931,"h":15825.1478438919,"l":14874.8036117501,"c":15825.1478438919,"v":535127.0572965679,"t":1723755600}
+{"o":15825.1478438919,"h":16168.7575886923,"l":15725.1553882406,"c":16033.7703944066,"v":491849.4703088053,"t":1723759200}
+{"o":16033.7703944066,"h":16076.2750554072,"l":15892.3547511341,"c":15910.4653593982,"v":269409.3267102955,"t":1723762800}
+{"o":15910.4653593982,"h":15935.3414338151,"l":15810.3739597295,"c":15831.0311012919,"v":267087.2768658497,"t":1723766400}
+{"o":15831.0311012919,"h":15908.7505071272,"l":15697.6099843719,"c":15836.971086655,"v":239079.3275907771,"t":1723770000}
+{"o":15836.971086655,"h":16109.1984518367,"l":15743.1297152246,"c":15971.2661280159,"v":376537.7137502898,"t":1723773600}
+{"o":15971.2661280159,"h":15982.2881931686,"l":15817.1196190428,"c":15841.0449821335,"v":305004.4677149808,"t":1723777200}
+{"o":15841.0449821335,"h":15905.7185238321,"l":15795.3213881723,"c":15896.4750916213,"v":192383.1769833103,"t":1723780800}
+{"o":15896.4750916213,"h":15977.6251237331,"l":15862.0746996271,"c":15958.7311997583,"v":210455.8313697536,"t":1723784400}
+{"o":15958.7311997583,"h":16156.024146232,"l":15935.3038653552,"c":16098.2327871334,"v":256190.9161806819,"t":1723788000}
+{"o":16098.2327871334,"h":16140.0990750868,"l":16048.1616762012,"c":16124.9430075537,"v":198815.3185218101,"t":1723791600}
+{"o":16124.9430075537,"h":16163.6274853775,"l":16004.7596236267,"c":16031.2813226644,"v":240302.3041762762,"t":1723795200}
+{"o":16031.2813226644,"h":16112.1403802537,"l":16007.2595294163,"c":16108.8721338323,"v":202176.3433286303,"t":1723798800}
+{"o":16108.8721338323,"h":16428.457150556,"l":15932.5109372187,"c":16328.7671549716,"v":218618.8301155536,"t":1723802400}
+{"o":16328.7671549716,"h":16378.7313553999,"l":16146.9003241979,"c":16155.7075011668,"v":511300.7437895581,"t":1723806000}
+{"o":16155.7075011668,"h":16230.0335109783,"l":15800.2640638362,"c":15836.9156365909,"v":482979.7605135218,"t":1723809600}
+{"o":15836.9156365909,"h":16377.5914795131,"l":15807.1845577588,"c":16117.5429426344,"v":605775.1085977211,"t":1723813200}
+{"o":16117.5429426344,"h":16164.4753114687,"l":15818.831469786,"c":15894.3626817772,"v":611777.811088805,"t":1723816800}
+{"o":15894.3626817772,"h":15993.323613571,"l":15651.5251601473,"c":15832.2965477764,"v":508277.9057490929,"t":1723820400}
+{"o":15832.2965477764,"h":16048.6441805309,"l":15782.6306562272,"c":15887.2865359752,"v":432309.2251019707,"t":1723824000}
+{"o":15887.2865359752,"h":16208.5839841575,"l":15633.3548832738,"c":16176.4186454734,"v":436567.1031162327,"t":1723827600}
+{"o":16176.4186454734,"h":16296.2365079837,"l":16055.1350307204,"c":16150.4250092515,"v":404142.832500729,"t":1723831200}
+{"o":16150.4250092515,"h":16393.8826770435,"l":16150.4250092515,"c":16327.1088689843,"v":377940.204765413,"t":1723834800}
+{"o":16327.1088689843,"h":16446.1239204367,"l":16281.3567717261,"c":16282.380441652,"v":269537.3798410872,"t":1723838400}
+{"o":16282.380441652,"h":16356.6445183287,"l":16169.9151601405,"c":16212.1324884009,"v":283308.2643661425,"t":1723842000}
+{"o":16212.1324884009,"h":16255.9853769862,"l":16161.8575541189,"c":16180.1271228258,"v":223302.9821972017,"t":1723845600}
+{"o":16180.1271228258,"h":16190.6394913151,"l":16100.0819351955,"c":16107.0802515944,"v":199784.0941518406,"t":1723849200}
+{"o":16107.0802515944,"h":16141.9471360089,"l":15949.9682527711,"c":16102.1684982682,"v":263391.0481672903,"t":1723852800}
+{"o":16102.1684982682,"h":16217.2984295086,"l":16073.29331505,"c":16150.7190910893,"v":199801.3951593961,"t":1723856400}
+{"o":16150.7190910893,"h":16260.2052430256,"l":16133.4260999212,"c":16184.1852332226,"v":191942.3932586313,"t":1723860000}
+{"o":16184.1852332226,"h":16205.0461068949,"l":16012.3654741117,"c":16087.4525094605,"v":205356.9667069556,"t":1723863600}
+{"o":16087.4525094605,"h":16160.3450746752,"l":16065.268686644,"c":16149.6852231623,"v":167631.053642143,"t":1723867200}
+{"o":16149.6852231623,"h":17442.1070380935,"l":16105.5443721223,"c":17421.0371469601,"v":166803.0296508198,"t":1723870800}
+{"o":17421.0371469601,"h":17451.8393609027,"l":17330.061031063,"c":17359.187358136,"v":172719.9867041387,"t":1723874400}
+{"o":17359.187358136,"h":17416.4041425837,"l":17304.2446392627,"c":17416.4041425837,"v":200227.0784239083,"t":1723878000}
+{"o":17416.4041425837,"h":17423.1278031193,"l":17346.9159680771,"c":17419.421813923,"v":166125.6678030304,"t":1723881600}
+{"o":17419.421813923,"h":17498.7047811448,"l":17362.9898525745,"c":17429.6013466995,"v":184968.3857972419,"t":1723885200}
+{"o":17429.6013466995,"h":17450.5626490652,"l":17282.2353644811,"c":17295.9681840153,"v":187602.8488083993,"t":1723888800}
+{"o":17295.9681840153,"h":18444.7067738555,"l":17245.7164377163,"c":18401.9035755526,"v":182500.0037260181,"t":1723892400}
+{"o":18401.9035755526,"h":18487.5572545336,"l":18365.940968528,"c":18465.6308789667,"v":206054.6017413831,"t":1723896000}
+{"o":18465.6308789667,"h":18617.7200541609,"l":18440.4398092504,"c":18478.3077795378,"v":283944.5748635314,"t":1723899600}
+{"o":18478.3077795378,"h":18660.007989029,"l":18458.959592986,"c":18659.50143664,"v":271364.2137496423,"t":1723903200}
+{"o":18659.50143664,"h":19137.5815002833,"l":18523.0559895971,"c":18768.49476016,"v":293157.5347229561,"t":1723906800}
+{"o":18768.49476016,"h":18930.3613918376,"l":18762.787987998,"c":18906.0625820513,"v":253072.7289508752,"t":1723910400}
+{"o":18906.0625820513,"h":18971.4579928728,"l":18796.2303405216,"c":18803.571672202,"v":210612.7435523907,"t":1723914000}
+{"o":18803.571672202,"h":18832.1272333134,"l":18745.2123159211,"c":18811.5520903557,"v":173030.6104554515,"t":1723917600}
+{"o":18811.5520903557,"h":18918.1270309631,"l":18785.2679884286,"c":18888.7976371388,"v":150467.1535444622,"t":1723921200}
+{"o":18888.7976371388,"h":18923.9038928596,"l":18846.2590262694,"c":18872.2091195413,"v":149024.2632962604,"t":1723924800}
+{"o":18872.2091195413,"h":18912.6493237386,"l":18828.9170875044,"c":18907.9408940826,"v":152193.9431259618,"t":1723928400}
+{"o":18907.9408940826,"h":19131.1720609724,"l":18907.9408940826,"c":19089.5732924605,"v":225780.6052634044,"t":1723932000}
+{"o":19089.5732924605,"h":19149.4816711008,"l":19064.1480270553,"c":19139.237126513,"v":175336.2578067102,"t":1723935600}
+{"o":19139.237126513,"h":19304.5363528196,"l":19066.6047258698,"c":19242.802333775,"v":239674.8426813464,"t":1723939200}
+{"o":19242.802333775,"h":19260.1612638064,"l":19031.6317191647,"c":19052.3350473136,"v":328909.6800368673,"t":1723942800}
+{"o":19052.3350473136,"h":19303.3181234057,"l":19017.8263607293,"c":19268.2153590463,"v":262676.3227622209,"t":1723946400}
+{"o":19268.2153590463,"h":19325.4393997838,"l":19032.0788160972,"c":19042.1582086994,"v":228300.772536424,"t":1723950000}
+{"o":19042.1582086994,"h":19095.9733486627,"l":18961.8515932118,"c":19048.6664356769,"v":198137.8142393677,"t":1723953600}
+{"o":19048.6664356769,"h":19127.2948378474,"l":19012.0813404524,"c":19045.847546026,"v":180717.629972701,"t":1723957200}
+{"o":19045.847546026,"h":19134.5610176768,"l":19029.0648636562,"c":19116.798850345,"v":185621.9326616131,"t":1723960800}
+{"o":19116.798850345,"h":19149.244262793,"l":19053.9111592892,"c":19096.4858458111,"v":169823.5758776989,"t":1723964400}
+{"o":19096.4858458111,"h":19140.0322252485,"l":19057.9591234147,"c":19140.0322252485,"v":159333.5817633811,"t":1723968000}
+{"o":19140.0322252485,"h":19300.7131430107,"l":19123.4437299769,"c":19279.2673861205,"v":185692.3855529027,"t":1723971600}
+{"o":19279.2673861205,"h":19749.0862365201,"l":19278.2223284925,"c":19420.2170202672,"v":410602.7881806777,"t":1723975200}
+{"o":19420.2170202672,"h":19504.4845540082,"l":19369.6760248046,"c":19504.4845540082,"v":193046.7507335479,"t":1723978800}
+{"o":19504.4845540082,"h":19738.1935688102,"l":19420.6801259131,"c":19624.6410232903,"v":281730.1519471255,"t":1723982400}
+{"o":19624.6410232903,"h":19783.4811031116,"l":19531.2295023179,"c":19545.4312841817,"v":239736.9808563516,"t":1723986000}
+{"o":19545.4312841817,"h":19671.3251593166,"l":19540.2842078324,"c":19570.5358344916,"v":245948.9224858459,"t":1723989600}
+{"o":19570.5358344916,"h":19696.9630900867,"l":19527.5470227267,"c":19651.3290876791,"v":205418.743344703,"t":1723993200}
+{"o":19651.3290876791,"h":19774.1163780375,"l":19601.7737987073,"c":19702.6694927715,"v":239424.4815929528,"t":1723996800}
+{"o":19702.6694927715,"h":19726.561031033,"l":19471.9931458334,"c":19491.7877573517,"v":276476.3315869023,"t":1724000400}
+{"o":19491.7877573517,"h":19641.6975532083,"l":19466.650190461,"c":19634.8540152435,"v":228115.1862129092,"t":1724004000}
+{"o":19634.8540152435,"h":19766.1256240295,"l":19614.729092469,"c":19753.7145641808,"v":200104.8299918784,"t":1724007600}
+{"o":19753.7145641808,"h":19833.8929269171,"l":19697.9353035977,"c":19779.5391929309,"v":197016.4881697852,"t":1724011200}
+{"o":19779.5391929309,"h":19788.5991585317,"l":19531.5668413971,"c":19562.0876671868,"v":270956.0169460805,"t":1724014800}
+{"o":19562.0876671868,"h":19649.7050443614,"l":19493.1359722478,"c":19498.0877631993,"v":285897.142766238,"t":1724018400}
+{"o":19498.0877631993,"h":19537.7417700898,"l":19160.9262427245,"c":19208.760501765,"v":379333.4446890511,"t":1724022000}
+{"o":19208.760501765,"h":19350.2229528633,"l":19128.4692473507,"c":19157.5691949161,"v":405980.640760825,"t":1724025600}
+{"o":19157.5691949161,"h":19272.7150185167,"l":19095.5232843894,"c":19162.3075060812,"v":256692.0610130324,"t":1724029200}
+{"o":19162.3075060812,"h":19273.9339121113,"l":19097.8552925111,"c":19243.8973492751,"v":189296.6283746667,"t":1724032800}
+{"o":19243.8973492751,"h":19338.0404075791,"l":19200.8018361653,"c":19316.8345360198,"v":203861.395121807,"t":1724036400}
+{"o":19316.8345360198,"h":19341.1450443168,"l":19229.3672522117,"c":19306.7894245257,"v":229542.5247528141,"t":1724040000}
+{"o":19306.7894245257,"h":19336.1365449791,"l":19140.5959413665,"c":19185.4506825983,"v":234809.3108280189,"t":1724043600}
+{"o":19185.4506825983,"h":19355.4301065775,"l":19133.4745808254,"c":19268.1974967638,"v":254875.512447405,"t":1724047200}
+{"o":19268.1974967638,"h":19356.7145640717,"l":19186.4910837967,"c":19191.9886449153,"v":184828.0502932548,"t":1724050800}
+{"o":19191.9886449153,"h":19268.7240723966,"l":19170.9749703335,"c":19239.4942914059,"v":204812.3676436503,"t":1724054400}
+{"o":19239.4942914059,"h":19334.6611352295,"l":19003.339962207,"c":19015.651213962,"v":234390.8875496381,"t":1724058000}
+{"o":19015.651213962,"h":19106.058692723,"l":18357.3648767146,"c":18464.1625563535,"v":297855.0983937904,"t":1724061600}
+{"o":18464.1625563535,"h":18633.6850581046,"l":18409.3233573387,"c":18617.3078688316,"v":233054.6195376532,"t":1724065200}
+{"o":18617.3078688316,"h":18741.9749256768,"l":18567.6871670748,"c":18726.5305850721,"v":262523.2546584248,"t":1724068800}
+{"o":18726.5305850721,"h":18919.1009785788,"l":18553.9915806649,"c":18605.247087761,"v":398065.1187036546,"t":1724072400}
+{"o":18605.247087761,"h":18804.0289856765,"l":18462.2510489427,"c":18788.3682457019,"v":359772.4853786549,"t":1724076000}
+{"o":18788.3682457019,"h":18828.2806056969,"l":18722.6462478242,"c":18750.1711313752,"v":306319.8516242394,"t":1724079600}
+{"o":18750.1711313752,"h":18808.2904374983,"l":18636.4514916193,"c":18782.9742946382,"v":330370.487589531,"t":1724083200}
+{"o":18782.9742946382,"h":19245.0135552054,"l":18654.9720436961,"c":18920.6030144284,"v":497924.0399353461,"t":1724086800}
+{"o":18920.6030144284,"h":19040.5590330148,"l":18807.8345206662,"c":18903.1003600916,"v":324560.5002525045,"t":1724090400}
+{"o":18903.1003600916,"h":18913.6404634648,"l":18775.0669948882,"c":18821.7234869721,"v":258545.2436079178,"t":1724094000}
+{"o":18821.7234869721,"h":19497.0871981145,"l":18792.8614192832,"c":19384.3731011683,"v":336069.9393565464,"t":1724097600}
+{"o":19384.3731011683,"h":19475.8700370779,"l":19352.9110066302,"c":19411.1089911796,"v":201115.4902659701,"t":1724101200}
+{"o":19411.1089911796,"h":19523.5533390114,"l":19306.1760172783,"c":19418.2286915792,"v":234801.7132147256,"t":1724104800}
+{"o":19418.2286915792,"h":19997.9600063433,"l":19325.8711760973,"c":19962.7494303788,"v":276621.2466361855,"t":1724108400}
+{"o":19962.7494303788,"h":20331.6014168106,"l":19845.8622754143,"c":20273.2918847648,"v":443428.5684465326,"t":1724112000}
+{"o":20273.2918847648,"h":20609.8621302488,"l":20095.65010167,"c":20322.5668435045,"v":357291.0157344793,"t":1724115600}
+{"o":20322.5668435045,"h":20340.9752731388,"l":20198.3058186503,"c":20265.6794412449,"v":259871.7654636345,"t":1724119200}
+{"o":20265.6794412449,"h":20324.1913141098,"l":20232.3862407057,"c":20297.3697592737,"v":252175.7742753648,"t":1724122800}
+{"o":20297.3697592737,"h":20559.5987628054,"l":20271.5541964535,"c":20499.2390396457,"v":256783.4952178384,"t":1724126400}
+{"o":20499.2390396457,"h":20809.9378448494,"l":20482.8251301489,"c":20639.9003442475,"v":385822.0687220622,"t":1724130000}
+{"o":20639.9003442475,"h":20828.9904545311,"l":20523.5639773782,"c":20706.4754436265,"v":206304.6299531233,"t":1724133600}
+{"o":20706.4754436265,"h":20770.7209400542,"l":20685.8135824265,"c":20753.9923866568,"v":211015.2965604429,"t":1724137200}
+{"o":20753.9923866568,"h":20795.8217509457,"l":20554.4650710078,"c":20583.8566698644,"v":223634.6813666025,"t":1724140800}
+{"o":20583.8566698644,"h":20684.0647669454,"l":20050.6289109791,"c":20109.4472747515,"v":165714.8271289272,"t":1724144400}
+{"o":20109.4472747515,"h":20125.8412493472,"l":20048.2628655719,"c":20059.4217497009,"v":181124.5888775841,"t":1724148000}
+{"o":20059.4217497009,"h":20091.0697584852,"l":19925.0089072376,"c":19952.7343637983,"v":247420.3052099394,"t":1724151600}
+{"o":19952.7343637983,"h":20059.3897532512,"l":19016.1125448173,"c":19105.2261811161,"v":220462.7735257144,"t":1724155200}
+{"o":19105.2261811161,"h":19163.0961843703,"l":18981.4541141096,"c":19114.6630612126,"v":291935.2028710779,"t":1724158800}
+{"o":19114.6630612126,"h":19130.6161098844,"l":18644.2315420179,"c":18651.4159366268,"v":493390.8925113332,"t":1724162400}
+{"o":18651.4159366268,"h":18688.0778040458,"l":17544.7085574235,"c":17669.7215487147,"v":479984.5919516024,"t":1724166000}
+{"o":17669.7215487147,"h":17775.4546847059,"l":17623.0441988028,"c":17738.493494937,"v":313715.3330888768,"t":1724169600}
+{"o":17738.493494937,"h":17852.283578979,"l":17376.4622301657,"c":17692.4754468096,"v":243592.5489455799,"t":1724173200}
+{"o":17692.4754468096,"h":17774.1325692236,"l":17640.4583000653,"c":17706.496442316,"v":266296.9970637382,"t":1724176800}
+{"o":17706.496442316,"h":17807.9438900539,"l":17681.3790826459,"c":17767.0185699919,"v":197947.3252939531,"t":1724180400}
+{"o":17767.0185699919,"h":17908.6327604456,"l":17707.4318488461,"c":17779.9366722327,"v":205603.3516433509,"t":1724184000}
+{"o":17779.9366722327,"h":17788.3199593029,"l":17661.5174658708,"c":17734.5349130854,"v":188666.7020045144,"t":1724187600}
+{"o":17734.5349130854,"h":17791.9039930359,"l":17704.8415248241,"c":17748.7774148404,"v":170740.003564021,"t":1724191200}
+{"o":17748.7774148404,"h":17763.691721058,"l":17622.199220513,"c":17627.8134121325,"v":155574.2543412579,"t":1724194800}
+{"o":17627.8134121325,"h":17714.4832391034,"l":17566.8172498844,"c":17573.8536288399,"v":189357.3314637896,"t":1724198400}
+{"o":17573.8536288399,"h":17681.7265685746,"l":17543.3708780615,"c":17662.3753187372,"v":231689.2859081534,"t":1724202000}
+{"o":17662.3753187372,"h":17731.0657809451,"l":17633.4116402122,"c":17701.7370457162,"v":136119.4597298515,"t":1724205600}
+{"o":17701.7370457162,"h":17710.9585935236,"l":17595.1611165891,"c":17664.6829460537,"v":117454.7725199071,"t":1724209200}
+{"o":17664.6829460537,"h":18004.7693960898,"l":17625.1878644996,"c":17992.3789770213,"v":118311.737242887,"t":1724212800}
+{"o":17992.3789770213,"h":18375.5543567429,"l":17966.0075121916,"c":18357.6743642748,"v":118761.3903801278,"t":1724216400}
+{"o":18357.6743642748,"h":18399.6096697089,"l":18107.4203424753,"c":18133.2125089954,"v":148013.4396603325,"t":1724220000}
+{"o":18133.2125089954,"h":18192.008628335,"l":18040.1562260422,"c":18109.9877853775,"v":163881.9271417019,"t":1724223600}
+{"o":18109.9877853775,"h":18151.5142139471,"l":17945.4872390068,"c":17977.7147501136,"v":174339.5039488855,"t":1724227200}
+{"o":17977.7147501136,"h":17991.6350257924,"l":17820.9108591453,"c":17894.0613202709,"v":155049.7921752891,"t":1724230800}
+{"o":17894.0613202709,"h":17992.6728348712,"l":17862.7785411422,"c":17971.0757695754,"v":145394.8182038531,"t":1724234400}
+{"o":17971.0757695754,"h":17994.3099279034,"l":17862.7782755966,"c":17876.1058065855,"v":147905.2918807068,"t":1724238000}
+{"o":17876.1058065855,"h":17937.1834775408,"l":17775.6532114326,"c":17869.1148406349,"v":156916.0781266927,"t":1724241600}
+{"o":17869.1148406349,"h":17904.6872378924,"l":17545.3345077021,"c":17867.5541077216,"v":344023.5420015124,"t":1724245200}
+{"o":17867.5541077216,"h":18541.7887186462,"l":17607.8372451186,"c":18204.5731475281,"v":597276.8466477736,"t":1724248800}
+{"o":18204.5731475281,"h":19130.0833490668,"l":18113.8512183046,"c":19065.5022771355,"v":378797.2163536851,"t":1724252400}
+{"o":19065.5022771355,"h":19689.1939954063,"l":18978.2249949525,"c":19681.7521151985,"v":248123.0238503182,"t":1724256000}
+{"o":19681.7521151985,"h":19795.4865042215,"l":19637.9722031068,"c":19708.5626078442,"v":241934.2321690525,"t":1724259600}
+{"o":19708.5626078442,"h":19934.0692407269,"l":19677.575626381,"c":19885.8183923531,"v":331160.0874813377,"t":1724263200}
+{"o":19885.8183923531,"h":20021.3027078865,"l":19654.0124936958,"c":19832.6332818175,"v":302994.2563656674,"t":1724266800}
+{"o":19832.6332818175,"h":20018.087786709,"l":19712.5655100193,"c":19835.3693369247,"v":335475.564271929,"t":1724270400}
+{"o":19835.3693369247,"h":19956.1821825482,"l":19335.539715889,"c":19467.7757817179,"v":283546.6535597511,"t":1724274000}
+{"o":19467.7757817179,"h":19499.7059736288,"l":19368.6568586402,"c":19373.0901789527,"v":218776.7531043811,"t":1724277600}
+{"o":19373.0901789527,"h":19440.9136197121,"l":19262.0237762137,"c":19354.6098006495,"v":214916.7575623551,"t":1724281200}
+{"o":19354.6098006495,"h":19415.5231747588,"l":19307.1792219289,"c":19311.7850913514,"v":232744.3745476091,"t":1724284800}
+{"o":19311.7850913514,"h":19412.9231866301,"l":19299.6287159125,"c":19386.5628881097,"v":224838.6880511141,"t":1724288400}
+{"o":19386.5628881097,"h":19398.5277104885,"l":19071.4342937124,"c":19181.0261044321,"v":238364.6826657567,"t":1724292000}
+{"o":19181.0261044321,"h":19233.1488991028,"l":19129.8605178432,"c":19215.716981151,"v":164112.7703244295,"t":1724295600}
+{"o":19215.716981151,"h":19284.9365159542,"l":19168.7119702409,"c":19270.2017559852,"v":143559.021355348,"t":1724299200}
+{"o":19270.2017559852,"h":19292.0958239055,"l":19231.78063041,"c":19276.1570715194,"v":124576.9023420644,"t":1724302800}
+{"o":19276.1570715194,"h":19355.1999387734,"l":19261.1815951543,"c":19347.4752245143,"v":135747.2906365074,"t":1724306400}
+{"o":19347.4752245143,"h":19468.851643606,"l":19303.4912516239,"c":19425.1395017928,"v":159690.8156530841,"t":1724310000}
+{"o":19425.1395017928,"h":19466.2607148218,"l":19380.6595528266,"c":19407.4712154147,"v":158957.9071141001,"t":1724313600}
+{"o":19407.4712154147,"h":19413.3469133878,"l":19335.8180372701,"c":19376.6864918336,"v":153948.2956110118,"t":1724317200}
+{"o":19376.6864918336,"h":19559.7497930074,"l":19348.7635332031,"c":19529.4052928501,"v":206774.1929789308,"t":1724320800}
+{"o":19529.4052928501,"h":19622.7838253396,"l":18561.5366488514,"c":18688.1805939808,"v":263203.0939153363,"t":1724324400}
+{"o":18688.1805939808,"h":20148.9847088839,"l":17905.5959035266,"c":19912.8385204239,"v":434027.7246425626,"t":1724328000}
+{"o":19912.8385204239,"h":29202.2894881779,"l":19797.7523548636,"c":20719.6953969121,"v":330043.8496399734,"t":1724331600}
+{"o":20719.6953969121,"h":20734.4041764039,"l":20588.8907024251,"c":20680.6501665383,"v":302227.3156843891,"t":1724335200}
+{"o":20680.6501665383,"h":20787.0817011365,"l":20570.2650957467,"c":20654.9491377149,"v":258264.1571933144,"t":1724338800}
+{"o":20654.9491377149,"h":20753.7187379404,"l":20640.3996546544,"c":20676.6102621633,"v":239761.6508366387,"t":1724342400}
+{"o":20676.6102621633,"h":20751.4070632343,"l":19761.0631374399,"c":19783.326931811,"v":195467.8513083713,"t":1724346000}
+{"o":19783.326931811,"h":19917.1214504491,"l":19756.995877694,"c":19830.3380455494,"v":167364.5905417576,"t":1724349600}
+{"o":19830.3380455494,"h":19864.902390819,"l":19783.411534873,"c":19798.6652383134,"v":186391.5586354339,"t":1724353200}
+{"o":19798.6652383134,"h":21485.7113916862,"l":19789.5546675084,"c":21462.6724777014,"v":259885.9897029224,"t":1724356800}
+{"o":21462.6724777014,"h":21515.363499512,"l":21407.7275517963,"c":21455.886509829,"v":180792.7576860674,"t":1724360400}
+{"o":21455.886509829,"h":21470.2684888945,"l":21412.1550285461,"c":21435.4380152757,"v":157633.7336273612,"t":1724364000}
+{"o":21435.4380152757,"h":22063.7617349507,"l":21407.7858494175,"c":22032.2780754996,"v":165863.5670836927,"t":1724367600}
+{"o":22032.2780754996,"h":22368.7549712353,"l":22022.9417340242,"c":22209.5946567038,"v":248011.7966125683,"t":1724371200}
+{"o":22209.5946567038,"h":22265.1745461873,"l":22133.658599688,"c":22261.6164061277,"v":212945.3380350455,"t":1724374800}
+{"o":22261.6164061277,"h":22412.044648135,"l":22234.4504043471,"c":22270.0939606546,"v":241773.999204575,"t":1724378400}
+{"o":22270.0939606546,"h":22315.8687455036,"l":22202.9239078869,"c":22221.5777134989,"v":173117.5232674325,"t":1724382000}
+{"o":22221.5777134989,"h":22309.3927239844,"l":22202.3401391811,"c":22209.5902789459,"v":161802.920303718,"t":1724385600}
+{"o":22209.5902789459,"h":22443.4502699017,"l":22209.5902789459,"c":22373.0851520825,"v":183269.8620593172,"t":1724389200}
+{"o":22373.0851520825,"h":22445.1707477915,"l":22286.7031374961,"c":22395.2882834653,"v":171911.8642115536,"t":1724392800}
+{"o":22395.2882834653,"h":22418.5154091397,"l":22303.8597976094,"c":22327.4498224442,"v":159871.1618772426,"t":1724396400}
+{"o":22327.4498224442,"h":22381.0364868588,"l":22299.7346071773,"c":22327.0128960653,"v":133264.9067972453,"t":1724400000}
+{"o":22327.0128960653,"h":22327.0128960653,"l":22180.7994532,"c":22198.1373454395,"v":203524.7984988358,"t":1724403600}
+{"o":22198.1373454395,"h":22265.350208227,"l":22184.4973208536,"c":22191.0505739891,"v":133117.7894900051,"t":1724407200}
+{"o":22191.0505739891,"h":22622.9358418171,"l":21278.3451209417,"c":22478.761826076,"v":170956.4365997474,"t":1724410800}
+{"o":22478.761826076,"h":22653.5459943836,"l":22478.761826076,"c":22631.2659629207,"v":165994.389988697,"t":1724414400}
+{"o":22631.2659629207,"h":22667.7263073487,"l":22498.2838239524,"c":22667.0484582319,"v":215309.3398134449,"t":1724418000}
+{"o":22667.0484582319,"h":23942.950332442,"l":22368.406124409,"c":23371.2641346533,"v":832285.7113853169,"t":1724421600}
+{"o":23371.2641346533,"h":23607.353936912,"l":23326.7177659461,"c":23497.3905398066,"v":361570.9499575891,"t":1724425200}
+{"o":23497.3905398066,"h":23632.8007135735,"l":23447.157223167,"c":23608.2009307653,"v":260147.8870702085,"t":1724428800}
+{"o":23608.2009307653,"h":24177.6416403234,"l":23605.2207542951,"c":24120.8928210794,"v":409555.6209097605,"t":1724432400}
+{"o":24120.8928210794,"h":24355.03778517,"l":23039.7474319899,"c":23147.2264064721,"v":530264.1669588822,"t":1724436000}
+{"o":23147.2264064721,"h":23450.0092771167,"l":23135.1064296591,"c":23373.5049515133,"v":332718.4495624493,"t":1724439600}
+{"o":23373.5049515133,"h":23670.3211745234,"l":23367.9008097298,"c":23566.1039926502,"v":340214.6643005883,"t":1724443200}
+{"o":23566.1039926502,"h":23784.6788388537,"l":23542.3762283539,"c":23764.4672147135,"v":336797.6754429402,"t":1724446800}
+{"o":23764.4672147135,"h":24048.3883931803,"l":23658.7577918265,"c":23719.8142058463,"v":389107.3616553643,"t":1724450400}
+{"o":23719.8142058463,"h":23987.7480733139,"l":22863.1977397831,"c":23070.4469522875,"v":237449.0292087705,"t":1724454000}
+{"o":23070.4469522875,"h":23215.08659106,"l":22927.9238622885,"c":23050.6582950518,"v":286482.9477492548,"t":1724457600}
+{"o":23050.6582950518,"h":23075.7281058882,"l":22870.3495071602,"c":23074.3480459659,"v":202745.1779343055,"t":1724461200}
+{"o":23074.3480459659,"h":23268.9402263013,"l":22859.5430141122,"c":23081.3921913912,"v":187358.7276836038,"t":1724464800}
+{"o":23081.3921913912,"h":23141.0446990324,"l":23030.6669191654,"c":23085.1105911358,"v":147006.0190595967,"t":1724468400}
+{"o":23085.1105911358,"h":23210.9241228809,"l":23067.2671271681,"c":23198.5737480172,"v":136279.4729168267,"t":1724472000}
+{"o":23198.5737480172,"h":23402.6319710153,"l":23182.5829692532,"c":23271.6186464345,"v":209685.5633205023,"t":1724475600}
+{"o":23271.6186464345,"h":23331.3157850017,"l":23198.6109557366,"c":23199.1811565199,"v":211464.4833220171,"t":1724479200}
+{"o":23199.1811565199,"h":23304.5479951153,"l":23199.0139173008,"c":23288.553028007,"v":135476.9977639663,"t":1724482800}
+{"o":23288.553028007,"h":23437.9483214849,"l":23243.3754101816,"c":23429.015573501,"v":206687.6613049912,"t":1724486400}
+{"o":23429.015573501,"h":23790.9583781933,"l":23338.0120396672,"c":23726.493607768,"v":191216.0519669068,"t":1724490000}
+{"o":23726.493607768,"h":24134.3926641988,"l":23633.5262405088,"c":23989.0248423136,"v":276766.7445536252,"t":1724493600}
+{"o":23989.0248423136,"h":24101.1967840297,"l":23906.3808938651,"c":23921.5193819538,"v":225011.8525175634,"t":1724497200}
+{"o":23921.5193819538,"h":24066.625324488,"l":23866.3382169177,"c":23913.4949743261,"v":225035.7696582988,"t":1724500800}
+{"o":23913.4949743261,"h":24469.7614382027,"l":23892.2458755323,"c":24469.7385652593,"v":262750.43320039,"t":1724504400}
+{"o":24469.7385652593,"h":24587.6621578239,"l":24368.5361165877,"c":24587.6621578239,"v":260025.4955765832,"t":1724508000}
+{"o":24587.6621578239,"h":24764.5867335928,"l":24505.2027724384,"c":24696.3842444673,"v":289273.9393927061,"t":1724511600}
+{"o":24696.3842444673,"h":25119.8223103017,"l":24676.9953830592,"c":24966.8276720318,"v":449424.6456691211,"t":1724515200}
+{"o":24966.8276720318,"h":25141.4866761579,"l":24217.7841202298,"c":24274.3963629551,"v":389410.9750486761,"t":1724518800}
+{"o":24274.3963629551,"h":24458.0859505547,"l":24171.8655140572,"c":24359.4331167254,"v":328084.0185450536,"t":1724522400}
+{"o":24359.4331167254,"h":24950.1581432982,"l":24199.4943371361,"c":24732.4776125912,"v":233556.846982308,"t":1724526000}
+{"o":24732.4776125912,"h":24821.1764323746,"l":22851.4151861853,"c":22887.920685776,"v":204983.2077986193,"t":1724529600}
+{"o":22887.920685776,"h":22889.1314247401,"l":22203.1523935513,"c":22463.8001390728,"v":379872.0351000389,"t":1724533200}
+{"o":22463.8001390728,"h":22737.1822840457,"l":20698.7154359248,"c":20908.2670453169,"v":300277.84095069,"t":1724536800}
+{"o":20908.2670453169,"h":21145.4377770215,"l":20888.6323476269,"c":21119.0495240566,"v":198555.459207336,"t":1724540400}
+{"o":21119.0495240566,"h":21125.3110791178,"l":20854.9851223489,"c":20886.5494259759,"v":272747.9894445796,"t":1724544000}
+{"o":20886.5494259759,"h":21022.351886068,"l":20448.159601155,"c":20729.3863894984,"v":277541.5586856405,"t":1724547600}
+{"o":20729.3863894984,"h":20842.9007161054,"l":20719.9154017626,"c":20806.654153093,"v":159355.0518815079,"t":1724551200}
+{"o":20806.654153093,"h":20822.156089193,"l":20621.1788385881,"c":20739.30962218,"v":206323.3971903379,"t":1724554800}
+{"o":20739.30962218,"h":20808.6448058035,"l":20630.868506509,"c":20808.6448058035,"v":184479.7554025652,"t":1724558400}
+{"o":20808.6448058035,"h":20839.4732981062,"l":20732.026257025,"c":20747.0870616631,"v":221226.8148078171,"t":1724562000}
+{"o":20747.0870616631,"h":20765.2342757953,"l":20641.4771803171,"c":20670.7418352342,"v":186061.2982364015,"t":1724565600}
+{"o":20670.7418352342,"h":20670.7418352342,"l":20345.4713922072,"c":20456.5736023502,"v":283050.7626616496,"t":1724569200}
+{"o":20456.5736023502,"h":20608.4472752195,"l":19604.0521972654,"c":19785.0857747426,"v":201539.5037717863,"t":1724572800}
+{"o":19785.0857747426,"h":19874.4780983428,"l":19719.0710218884,"c":19817.3092237028,"v":181668.6142940074,"t":1724576400}
+{"o":19817.3092237028,"h":19825.3616200045,"l":19673.6192808983,"c":19732.1028406487,"v":151550.9827538332,"t":1724580000}
+{"o":19732.1028406487,"h":19873.3000524228,"l":19722.8538581366,"c":19792.6036927219,"v":177517.8047883713,"t":1724583600}
+{"o":19792.6036927219,"h":19868.0763891913,"l":19752.4286339739,"c":19868.0763891913,"v":137431.5489684368,"t":1724587200}
+{"o":19868.0763891913,"h":20018.3433184303,"l":19853.1332757068,"c":19947.5887434731,"v":256337.9364382503,"t":1724590800}
+{"o":19947.5887434731,"h":20114.0242788382,"l":19946.3901256494,"c":20022.354175496,"v":222240.40495925,"t":1724594400}
+{"o":20022.354175496,"h":20130.2615675364,"l":19364.9349690276,"c":19737.2799873365,"v":239505.2323792957,"t":1724598000}
+{"o":19737.2799873365,"h":19860.0573051483,"l":19634.1988188365,"c":19700.0840583007,"v":236283.7381222571,"t":1724601600}
+{"o":19700.0840583007,"h":19794.5624815172,"l":18903.4455029869,"c":18987.7564690755,"v":190083.2721618972,"t":1724605200}
+{"o":18987.7564690755,"h":19048.8856800442,"l":18923.8130140777,"c":18996.4014079843,"v":194850.681903975,"t":1724608800}
+{"o":18996.4014079843,"h":19027.6788934144,"l":18902.1401050671,"c":18950.397266717,"v":181689.3078950295,"t":1724612400}
+{"o":18950.397266717,"h":18998.0838898876,"l":18884.8864751608,"c":18926.420957257,"v":193588.1093863701,"t":1724616000}
+{"o":18926.420957257,"h":19234.3446071556,"l":18911.165767452,"c":19205.3729127535,"v":323277.1853944354,"t":1724619600}
+{"o":19205.3729127535,"h":19289.7329157453,"l":19065.3294928661,"c":19124.8347135928,"v":244205.4452364027,"t":1724623200}
+{"o":19124.8347135928,"h":19202.6546587603,"l":18870.522820197,"c":18923.1848210052,"v":290760.5291870171,"t":1724626800}
+{"o":18923.1848210052,"h":19038.8509421888,"l":18847.3379555554,"c":18939.3184644225,"v":277910.3594573613,"t":1724630400}
+{"o":18939.3184644225,"h":18958.9940715637,"l":18254.4139527308,"c":18270.1002418467,"v":203178.1120492292,"t":1724634000}
+{"o":18270.1002418467,"h":18331.568433879,"l":18199.9439005808,"c":18329.4709719896,"v":204331.6943286314,"t":1724637600}
+{"o":18329.4709719896,"h":18512.6108168154,"l":18299.0876652131,"c":18508.8218656634,"v":167032.4342566646,"t":1724641200}
+{"o":7238.0466514471,"h":7301.872771004,"l":7233.893848643,"c":7238.0466514471,"v":776450.9108888266,"t":1717444800}
+{"o":7238.0466514471,"h":7256.9630253817,"l":7210.3405057241,"c":7229.0283404422,"v":655967.7620763008,"t":1717448400}
+{"o":7229.0283404422,"h":7294.1674024572,"l":7206.1035386097,"c":7285.3169645561,"v":393831.2992177492,"t":1717452000}
+{"o":7285.3169645561,"h":7306.3502300564,"l":7244.6786822363,"c":7280.2265919801,"v":368126.3172160829,"t":1717455600}
+{"o":7280.2265919801,"h":7311.9927398187,"l":7254.8658530778,"c":7300.129966754,"v":412992.7237825663,"t":1717459200}
+{"o":7300.129966754,"h":7369.2101405924,"l":7277.4095197411,"c":7359.3641696653,"v":407083.6049819706,"t":1717462800}
+{"o":7359.3641696653,"h":7406.9966888618,"l":7323.4702813913,"c":7389.6679899549,"v":329051.8776932337,"t":1717466400}
+{"o":7389.6679899549,"h":7409.4373325532,"l":7377.984561275,"c":7402.1466388252,"v":322251.9487924653,"t":1717470000}
+{"o":7402.1466388252,"h":7429.6250024649,"l":7379.4990357913,"c":7390.3552355176,"v":335827.1621892271,"t":1717473600}
+{"o":7390.3552355176,"h":7403.5057804679,"l":7349.1918298457,"c":7349.1918298457,"v":305429.3730391289,"t":1717477200}
+{"o":7349.1918298457,"h":7381.0957510038,"l":7332.6622916314,"c":7366.3068228015,"v":412415.9077649051,"t":1717480800}
+{"o":7366.3068228015,"h":7378.4859372121,"l":7344.7843765709,"c":7344.7843765709,"v":296699.784892425,"t":1717484400}
+{"o":7344.7843765709,"h":7374.3389982977,"l":7025.2886203996,"c":7076.1366134023,"v":319671.6446532176,"t":1717488000}
+{"o":7076.1366134023,"h":7090.461816948,"l":7029.0573172426,"c":7062.9532292336,"v":315754.3057381992,"t":1717491600}
+{"o":7062.9532292336,"h":7111.3282785863,"l":7053.9530582986,"c":7104.2869715306,"v":304425.8995842778,"t":1717495200}
+{"o":7104.2869715306,"h":7118.3013039256,"l":7089.4794493516,"c":7106.6464979876,"v":321558.8145237464,"t":1717498800}
+{"o":7106.6464979876,"h":7134.0175594212,"l":7095.3211681947,"c":7116.8061749545,"v":389315.4819305814,"t":1717502400}
+{"o":7116.8061749545,"h":7158.5874929067,"l":7099.3933780335,"c":7143.0285054856,"v":543724.3909211396,"t":1717506000}
+{"o":7143.0285054856,"h":7186.5909148227,"l":7120.9542983343,"c":7134.0732586742,"v":542797.3893916581,"t":1717509600}
+{"o":7134.0732586742,"h":7215.6975931283,"l":7118.8513373623,"c":7215.6975931283,"v":497862.5707778016,"t":1717513200}
+{"o":7215.6975931283,"h":7578.3653664557,"l":7212.5163247962,"c":7498.8413789435,"v":672114.7964645284,"t":1717516800}
+{"o":7498.8413789435,"h":7504.4971910435,"l":7449.228657953,"c":7491.620864111,"v":464543.9774078411,"t":1717520400}
+{"o":7491.620864111,"h":7542.6776102917,"l":7272.2564721522,"c":7307.8769333997,"v":429718.9147484193,"t":1717524000}
+{"o":7307.8769333997,"h":7307.8769333997,"l":7242.2661845025,"c":7290.0353433702,"v":487657.8296211933,"t":1717527600}
+{"o":7290.0353433702,"h":7307.0349223387,"l":7238.0586340319,"c":7287.544170427,"v":446879.7479914675,"t":1717531200}
+{"o":7287.544170427,"h":7312.7734245536,"l":7075.6235368349,"c":7287.2411976172,"v":387577.8563192702,"t":1717534800}
+{"o":7287.2411976172,"h":7346.7186668901,"l":7287.2411976172,"c":7343.8818236485,"v":623095.3019424938,"t":1717538400}
+{"o":7343.8818236485,"h":7385.1564189445,"l":7329.9464295123,"c":7377.8312003417,"v":403762.4835086641,"t":1717542000}
+{"o":7377.8312003417,"h":7411.8425793338,"l":7354.5224672143,"c":7392.9800337736,"v":408318.0367730467,"t":1717545600}
+{"o":7392.9800337736,"h":7454.4512922231,"l":7370.3776765208,"c":7435.2972236369,"v":382637.6471977585,"t":1717549200}
+{"o":7435.2972236369,"h":7512.0231758288,"l":7423.5885257857,"c":7452.3552371581,"v":514170.0704770718,"t":1717552800}
+{"o":7452.3552371581,"h":7468.8113051646,"l":7415.4494612706,"c":7431.4398552272,"v":359043.0779247435,"t":1717556400}
+{"o":7431.4398552272,"h":7451.3618969617,"l":7403.5839379599,"c":7438.3729213639,"v":362508.3684422229,"t":1717560000}
+{"o":7438.3729213639,"h":7482.6816702537,"l":7409.3647353855,"c":7472.9926321469,"v":383382.5066569566,"t":1717563600}
+{"o":7472.9926321469,"h":7502.7475946907,"l":7467.9401906496,"c":7493.3072955444,"v":374958.9241106789,"t":1717567200}
+{"o":7493.3072955444,"h":7505.5722036793,"l":7465.4114191803,"c":7469.4283854153,"v":453086.8040392975,"t":1717570800}
+{"o":7469.4283854153,"h":7479.8745244114,"l":7431.9810003053,"c":7453.4629520905,"v":493128.1561823084,"t":1717574400}
+{"o":7453.4629520905,"h":7496.5201941104,"l":7440.7220391382,"c":7469.0147282408,"v":484822.2527316358,"t":1717578000}
+{"o":7469.0147282408,"h":7484.1221988469,"l":7429.958705587,"c":7429.958705587,"v":459150.9135867233,"t":1717581600}
+{"o":7429.958705587,"h":7450.7182113491,"l":7412.8492312555,"c":7447.3577202213,"v":436444.912978971,"t":1717585200}
+{"o":7447.3577202213,"h":7476.6758166594,"l":7409.6639781116,"c":7447.9910768482,"v":553367.8559489831,"t":1717588800}
+{"o":7447.9910768482,"h":7490.8788884,"l":7415.812872108,"c":7426.5834939747,"v":727688.2266746816,"t":1717592400}
+{"o":7426.5834939747,"h":7512.9413875579,"l":7378.6724030928,"c":7495.7873057058,"v":647334.2029094035,"t":1717596000}
+{"o":7495.7873057058,"h":7598.24778474,"l":7491.5149304779,"c":7581.4053472807,"v":584454.6221607925,"t":1717599600}
+{"o":7581.4053472807,"h":7702.8044076903,"l":7539.8176641415,"c":7633.6894245941,"v":585720.7444555575,"t":1717603200}
+{"o":7633.6894245941,"h":7694.0867271018,"l":7626.87445511,"c":7661.9768064238,"v":504327.7192944777,"t":1717606800}
+{"o":7661.9768064238,"h":7681.9849509799,"l":7573.5074528477,"c":7598.0726653679,"v":542050.4753732855,"t":1717610400}
+{"o":7598.0726653679,"h":7610.9092509064,"l":7566.7172681435,"c":7588.433421681,"v":463841.1363367934,"t":1717614000}
+{"o":7588.433421681,"h":7614.6247875424,"l":7579.2835761168,"c":7609.8052651295,"v":425058.5773307055,"t":1717617600}
+{"o":7609.8052651295,"h":7613.149013593,"l":7383.5078595257,"c":7464.464531057,"v":398608.2572230533,"t":1717621200}
+{"o":7464.464531057,"h":7493.7451518648,"l":7456.1333349311,"c":7467.1161034423,"v":413625.2679632615,"t":1717624800}
+{"o":7467.1161034423,"h":7507.7371397038,"l":7458.1745780602,"c":7500.7615114916,"v":423860.7376391983,"t":1717628400}
+{"o":7500.7615114916,"h":7574.1637659966,"l":7483.9449680721,"c":7565.9313290418,"v":388994.4550637208,"t":1717632000}
+{"o":7565.9313290418,"h":7589.0370948017,"l":7544.0157325945,"c":7561.9183729275,"v":385235.0102790852,"t":1717635600}
+{"o":7561.9183729275,"h":7597.4441986509,"l":7558.2717030585,"c":7594.5492203341,"v":371333.9984438688,"t":1717639200}
+{"o":7594.5492203341,"h":7594.5492203341,"l":7563.0690614965,"c":7573.0076441688,"v":350171.9309123076,"t":1717642800}
+{"o":7573.0076441688,"h":7596.7885937786,"l":7516.8821659079,"c":7567.9988202774,"v":426115.2406619705,"t":1717646400}
+{"o":7567.9988202774,"h":7567.9988202774,"l":7502.8424284695,"c":7505.1267797223,"v":350172.5275404846,"t":1717650000}
+{"o":7505.1267797223,"h":7687.1460773162,"l":7472.0230063676,"c":7659.5748734186,"v":357840.5377611025,"t":1717653600}
+{"o":7659.5748734186,"h":7694.3900334007,"l":7639.4617526153,"c":7688.3558723137,"v":450107.4333949531,"t":1717657200}
+{"o":7688.3558723137,"h":7708.6493678673,"l":7663.3982571919,"c":7703.2567756485,"v":507056.5356952446,"t":1717660800}
+{"o":7703.2567756485,"h":7744.1869203872,"l":7686.1632580982,"c":7699.58419837,"v":483209.7187342914,"t":1717664400}
+{"o":7699.58419837,"h":7699.9824808804,"l":7288.7496663467,"c":7369.4353464761,"v":508651.6409146105,"t":1717668000}
+{"o":7369.4353464761,"h":7384.1269189528,"l":7358.5530497611,"c":7384.1269189528,"v":477207.2118830972,"t":1717671600}
+{"o":7384.1269189528,"h":7401.2536789672,"l":6981.8227273692,"c":7001.6855488008,"v":515203.3596022959,"t":1717675200}
+{"o":7001.6855488008,"h":7401.9363222949,"l":6981.568214929,"c":7370.2622672066,"v":494985.4655217276,"t":1717678800}
+{"o":7370.2622672066,"h":7397.1982274886,"l":7354.687394996,"c":7396.7982237108,"v":715567.7544500898,"t":1717682400}
+{"o":7396.7982237108,"h":7572.7516248157,"l":7381.1797042073,"c":7539.4017886503,"v":882959.8692451984,"t":1717686000}
+{"o":7539.4017886503,"h":7545.0981877953,"l":7471.132802964,"c":7481.8927600744,"v":720691.8301018709,"t":1717689600}
+{"o":7481.8927600744,"h":7515.2582621833,"l":7450.2610416773,"c":7490.8799193337,"v":863381.4018612336,"t":1717693200}
+{"o":7490.8799193337,"h":7554.7484410031,"l":7439.6449536964,"c":7512.1395682769,"v":782682.905654265,"t":1717696800}
+{"o":7512.1395682769,"h":7512.4295728608,"l":7390.7656637025,"c":7424.4260459178,"v":908723.3786496635,"t":1717700400}
+{"o":7424.4260459178,"h":7501.2472108718,"l":7359.2880979819,"c":7482.9730397812,"v":810113.0762238838,"t":1717704000}
+{"o":7482.9730397812,"h":7500.2576954601,"l":7455.7427713349,"c":7470.1930547659,"v":648996.7695470965,"t":1717707600}
+{"o":7470.1930547659,"h":7496.9223332707,"l":7458.0126487557,"c":7489.5568147777,"v":613220.6406731132,"t":1717711200}
+{"o":7489.5568147777,"h":7500.0113809245,"l":7438.2232510358,"c":7470.280614657,"v":682073.1132955892,"t":1717714800}
+{"o":7470.280614657,"h":7489.8477066415,"l":7455.3507727992,"c":7469.7516294927,"v":619601.2478449101,"t":1717718400}
+{"o":7469.7516294927,"h":7479.1710047165,"l":7437.0906655772,"c":7467.9388054692,"v":557097.8905051034,"t":1717722000}
+{"o":7467.9388054692,"h":7487.4947840088,"l":7420.4522291189,"c":7458.3656116552,"v":584501.0988805,"t":1717725600}
+{"o":7458.3656116552,"h":7490.0021199736,"l":7450.9137284932,"c":7490.0021199736,"v":495790.6282421274,"t":1717729200}
+{"o":7490.0021199736,"h":7566.8527716425,"l":7481.1913051896,"c":7554.3686598832,"v":491347.1421586412,"t":1717732800}
+{"o":7554.3686598832,"h":7853.879976672,"l":7539.9781890437,"c":7833.6820813552,"v":466979.5402685073,"t":1717736400}
+{"o":7833.6820813552,"h":7849.2025773697,"l":7686.7781991785,"c":7836.9317954755,"v":453778.0765635045,"t":1717740000}
+{"o":7836.9317954755,"h":7848.9968274941,"l":7460.4777511667,"c":7464.5625770473,"v":539957.1533141222,"t":1717743600}
+{"o":7464.5625770473,"h":7480.724596839,"l":7453.1266447951,"c":7465.3860129383,"v":456103.0491623228,"t":1717747200}
+{"o":7465.3860129383,"h":7470.2639045146,"l":7435.2241821818,"c":7448.1581051849,"v":461139.3254994578,"t":1717750800}
+{"o":7448.1581051849,"h":7459.8476724958,"l":7412.9635686072,"c":7436.1805489989,"v":474504.9352047364,"t":1717754400}
+{"o":7436.1805489989,"h":7628.6264443681,"l":7419.1922009605,"c":7620.7240158793,"v":549752.3954434464,"t":1717758000}
+{"o":7620.7240158793,"h":7652.0536082781,"l":7494.3413636911,"c":7576.4049260233,"v":958575.7697164669,"t":1717761600}
+{"o":7576.4049260233,"h":7608.2998348771,"l":7550.649107611,"c":7590.9253721223,"v":797498.0381722942,"t":1717765200}
+{"o":7590.9253721223,"h":7606.1348777537,"l":7538.5724450412,"c":7592.9884641325,"v":977039.3579953065,"t":1717768800}
+{"o":7592.9884641325,"h":7592.9884641325,"l":7499.0942095051,"c":7531.3737892929,"v":992863.041580471,"t":1717772400}
+{"o":7531.3737892929,"h":7544.636098019,"l":7462.3435887706,"c":7470.9278368613,"v":1019728.0527218364,"t":1717776000}
+{"o":7470.9278368613,"h":7472.8280762461,"l":7319.3124997999,"c":7331.6278878827,"v":1259423.4526176199,"t":1717779600}
+{"o":7331.6278878827,"h":7331.6278878827,"l":6807.7074885156,"c":7130.2884924105,"v":2619062.6032583574,"t":1717783200}
+{"o":7130.2884924105,"h":7408.1600470498,"l":7093.5303779627,"c":7175.8900100258,"v":1098079.3194473435,"t":1717786800}
+{"o":7175.8900100258,"h":7404.1244303915,"l":7107.0148104117,"c":7327.0802868778,"v":879157.1478717009,"t":1717790400}
+{"o":7327.0802868778,"h":7344.6015801433,"l":7100.28913849,"c":7112.6457811473,"v":1030784.7888464294,"t":1717794000}
+{"o":7112.6457811473,"h":7141.9025523442,"l":7101.820023028,"c":7136.5027931939,"v":1040255.191431368,"t":1717797600}
+{"o":7136.5027931939,"h":7143.7434445719,"l":7106.8765935133,"c":7108.9955987521,"v":710002.8093823588,"t":1717801200}
+{"o":7108.9955987521,"h":7112.3622705447,"l":7083.4397022842,"c":7092.9933481001,"v":680575.8657603412,"t":1717804800}
+{"o":7092.9933481001,"h":7190.282689367,"l":7090.1002702744,"c":7184.3377080164,"v":524530.605723241,"t":1717808400}
+{"o":7184.3377080164,"h":7185.2074496878,"l":7145.6683030945,"c":7160.8433713071,"v":431017.4796874554,"t":1717812000}
+{"o":7160.8433713071,"h":7231.622233702,"l":7150.9185334746,"c":7216.8467545928,"v":387029.8347671117,"t":1717815600}
+{"o":7216.8467545928,"h":7225.1961194051,"l":7184.1304699526,"c":7188.7688767689,"v":425893.9505593058,"t":1717819200}
+{"o":7188.7688767689,"h":7508.6753554474,"l":7165.7054578838,"c":7490.9496815446,"v":420133.1426994537,"t":1717822800}
+{"o":7490.9496815446,"h":7507.4433673834,"l":7477.3737879819,"c":7499.5981647798,"v":509720.1164097334,"t":1717826400}
+{"o":7499.5981647798,"h":7554.1610459359,"l":7366.8115369312,"c":7413.3207419617,"v":377403.8190572162,"t":1717830000}
+{"o":7413.3207419617,"h":7414.3879759408,"l":7362.5185892384,"c":7368.2175108028,"v":387425.4275958266,"t":1717833600}
+{"o":7368.2175108028,"h":7690.5605276571,"l":7344.0995278615,"c":7528.5514631035,"v":436720.204434582,"t":1717837200}
+{"o":7528.5514631035,"h":7532.4582890132,"l":7484.5027087865,"c":7511.6958560217,"v":483020.4487588285,"t":1717840800}
+{"o":7511.6958560217,"h":7523.8893931061,"l":7423.4583871529,"c":7442.2500680772,"v":566915.6680712041,"t":1717844400}
+{"o":7442.2500680772,"h":7525.5512801209,"l":7302.7218137182,"c":7482.6707722713,"v":566000.0255795338,"t":1717848000}
+{"o":7482.6707722713,"h":7508.6699720435,"l":7360.7420374124,"c":7508.6699720435,"v":767079.2127427877,"t":1717851600}
+{"o":7508.6699720435,"h":7546.3089753423,"l":7366.7500385404,"c":7538.6211505796,"v":525090.6404462983,"t":1717855200}
+{"o":7538.6211505796,"h":7551.8716264454,"l":7339.4053082843,"c":7353.3489724518,"v":761176.9866334972,"t":1717858800}
+{"o":7353.3489724518,"h":7519.1207041288,"l":7295.4798921688,"c":7482.3557841462,"v":568292.8704528735,"t":1717862400}
+{"o":7482.3557841462,"h":7511.7641595613,"l":7234.8526942505,"c":7363.4555240743,"v":574218.4537840213,"t":1717866000}
+{"o":7363.4555240743,"h":7399.3070165034,"l":7307.8257355431,"c":7312.6776209136,"v":914986.8713689964,"t":1717869600}
+{"o":7312.6776209136,"h":7333.9925789925,"l":7197.3793280668,"c":7305.2581174896,"v":544253.3569816102,"t":1717873200}
+{"o":7305.2581174896,"h":7315.3367179696,"l":7251.0103405891,"c":7279.4991904185,"v":431407.2296628078,"t":1717876800}
+{"o":7279.4991904185,"h":7285.2190102243,"l":7253.2847328834,"c":7260.8266712908,"v":393142.6380918688,"t":1717880400}
+{"o":7260.8266712908,"h":7266.2581922124,"l":7191.2291556572,"c":7244.6098792339,"v":416364.6887044882,"t":1717884000}
+{"o":7244.6098792339,"h":7250.8446874413,"l":7145.0589110851,"c":7215.4676758343,"v":425831.474131599,"t":1717887600}
+{"o":7215.4676758343,"h":7246.7888642183,"l":7208.769827022,"c":7230.1056658475,"v":416780.2392534644,"t":1717891200}
+{"o":7230.1056658475,"h":7258.2875414688,"l":7221.7806148004,"c":7251.9076541232,"v":378982.3652655115,"t":1717894800}
+{"o":7251.9076541232,"h":7346.6483759989,"l":7072.9800220943,"c":7279.1550993086,"v":456553.7943490006,"t":1717898400}
+{"o":7279.1550993086,"h":7318.5956203303,"l":7242.4192031991,"c":7307.1470340055,"v":379743.6955845376,"t":1717902000}
+{"o":7307.1470340055,"h":7345.642847548,"l":7303.4366055687,"c":7319.5570542652,"v":302244.0055961016,"t":1717905600}
+{"o":7319.5570542652,"h":7371.1051507546,"l":7217.1192070126,"c":7356.2089992117,"v":398889.8599814618,"t":1717909200}
+{"o":7356.2089992117,"h":7383.5353477824,"l":7351.076617829,"c":7375.7094560073,"v":353257.4738673209,"t":1717912800}
+{"o":7375.7094560073,"h":7397.6817666466,"l":7358.6896066351,"c":7364.10312418,"v":312553.116296959,"t":1717916400}
+{"o":7364.10312418,"h":7788.9350473718,"l":7345.4861553179,"c":7503.4561290747,"v":264901.5143134447,"t":1717920000}
+{"o":7503.4561290747,"h":7645.5985381437,"l":7488.2653369864,"c":7631.4356401016,"v":281038.323088158,"t":1717923600}
+{"o":7631.4356401016,"h":7631.627392102,"l":7545.9017967206,"c":7608.0269078884,"v":317756.6452042312,"t":1717927200}
+{"o":7608.0269078884,"h":7638.0722907271,"l":7528.7711921801,"c":7631.0325753958,"v":315400.2286329214,"t":1717930800}
+{"o":7631.0325753958,"h":7822.3379094617,"l":7576.0313854281,"c":7669.2735101972,"v":461926.9311047287,"t":1717934400}
+{"o":7669.2735101972,"h":7680.2208196825,"l":7597.6882596472,"c":7639.4697924259,"v":510291.6746364281,"t":1717938000}
+{"o":7639.4697924259,"h":7748.0081708843,"l":7631.5528083895,"c":7687.1856813297,"v":467921.8129101308,"t":1717941600}
+{"o":7687.1856813297,"h":7713.2588412373,"l":7578.9401193374,"c":7706.5569442903,"v":484506.0024252883,"t":1717945200}
+{"o":7706.5569442903,"h":7723.8056132863,"l":7670.7480498167,"c":7697.1516969901,"v":447678.8926370709,"t":1717948800}
+{"o":7697.1516969901,"h":7851.8456691609,"l":7647.4837275598,"c":7804.4555220846,"v":469563.5737914328,"t":1717952400}
+{"o":7804.4555220846,"h":7886.4403169066,"l":7788.8765418408,"c":7878.2446270613,"v":450578.7790190522,"t":1717956000}
+{"o":7878.2446270613,"h":7906.8713323565,"l":7862.600824416,"c":7867.0065092491,"v":553946.1393283851,"t":1717959600}
+{"o":7867.0065092491,"h":7867.0065092491,"l":7821.8065735147,"c":7831.5648589519,"v":455762.6848288988,"t":1717963200}
+{"o":7831.5648589519,"h":7861.1760188709,"l":7820.5564227786,"c":7851.1029419119,"v":451286.0045987417,"t":1717966800}
+{"o":7851.1029419119,"h":7874.9672663519,"l":7837.5700620661,"c":7854.2244723675,"v":387901.5244268168,"t":1717970400}
+{"o":7854.2244723675,"h":7865.9002554246,"l":7846.3979669098,"c":7861.9917271489,"v":284457.6655864515,"t":1717974000}
+{"o":7861.9917271489,"h":7867.7287088101,"l":7790.0617288533,"c":7814.8249630315,"v":449738.5816295976,"t":1717977600}
+{"o":7814.8249630315,"h":7845.3987045289,"l":7795.2134517913,"c":7820.3802135809,"v":322084.9938026667,"t":1717981200}
+{"o":7820.3802135809,"h":7840.8879675746,"l":7747.9815019446,"c":7757.7461662335,"v":308026.0047837341,"t":1717984800}
+{"o":7757.7461662335,"h":7758.2712007466,"l":7694.7260221395,"c":7704.5331891995,"v":529350.9823568255,"t":1717988400}
+{"o":7704.5331891995,"h":7737.5979546073,"l":7679.5909046556,"c":7724.2868598535,"v":366585.3528806388,"t":1717992000}
+{"o":7724.2868598535,"h":7724.7139125836,"l":7678.3061812468,"c":7704.6429757475,"v":338161.7290081184,"t":1717995600}
+{"o":7704.6429757475,"h":7713.7169133635,"l":7651.8428576859,"c":7673.3333835109,"v":406765.5533620637,"t":1717999200}
+{"o":7673.3333835109,"h":7681.1893117441,"l":7588.7343325075,"c":7600.1208199318,"v":370848.0534931708,"t":1718002800}
+{"o":7600.1208199318,"h":7773.9885489343,"l":7580.4961588275,"c":7665.7744375854,"v":387943.867774848,"t":1718006400}
+{"o":7665.7744375854,"h":7708.6073997207,"l":7629.3568364274,"c":7702.3347963394,"v":324312.0964860486,"t":1718010000}
+{"o":7702.3347963394,"h":7743.7862970328,"l":7672.8131052159,"c":7686.3076010486,"v":355280.8700135963,"t":1718013600}
+{"o":7686.3076010486,"h":7701.3061830272,"l":7654.8553141651,"c":7676.7559181625,"v":391247.4620691318,"t":1718017200}
+{"o":7676.7559181625,"h":7718.4915852852,"l":7624.1372260466,"c":7629.9916008963,"v":396300.7140951355,"t":1718020800}
+{"o":7629.9916008963,"h":7787.6694993907,"l":7579.2680001247,"c":7636.6346785281,"v":559326.8056367654,"t":1718024400}
+{"o":7636.6346785281,"h":7884.2674130824,"l":7599.5181836681,"c":7739.6788204106,"v":526048.4762638322,"t":1718028000}
+{"o":7739.6788204106,"h":10054.9505006417,"l":7679.0137574498,"c":7806.8217853135,"v":702161.8765885793,"t":1718031600}
+{"o":7806.8217853135,"h":7825.9349972489,"l":7730.0896227542,"c":7785.8301750005,"v":655330.4962839956,"t":1718035200}
+{"o":7785.8301750005,"h":7819.6743717038,"l":7754.7875353297,"c":7816.2095722423,"v":491406.7707491547,"t":1718038800}
+{"o":7816.2095722423,"h":7828.8184174707,"l":7744.1273073728,"c":7783.3279580582,"v":548415.3669727262,"t":1718042400}
+{"o":7783.3279580582,"h":7787.1486274858,"l":7692.8047308102,"c":7706.8024846455,"v":621146.2070396225,"t":1718046000}
+{"o":7706.8024846455,"h":7721.896288401,"l":7642.8702844646,"c":7685.2350017536,"v":625510.74495716,"t":1718049600}
+{"o":7685.2350017536,"h":7706.3150089982,"l":7635.9155957053,"c":7666.5549792882,"v":562594.4724170119,"t":1718053200}
+{"o":7666.5549792882,"h":7671.7791521591,"l":7630.5903122977,"c":7657.2689735706,"v":474040.1409070277,"t":1718056800}
+{"o":7657.2689735706,"h":7661.6759892694,"l":7606.2447202052,"c":7643.3650343926,"v":414786.3623025777,"t":1718060400}
+{"o":7643.3650343926,"h":7673.2156667587,"l":7614.3675368561,"c":7636.8854647142,"v":456846.1859973595,"t":1718064000}
+{"o":7636.8854647142,"h":7677.7883095594,"l":7463.3018675068,"c":7513.3656696616,"v":547480.6062374398,"t":1718067600}
+{"o":7513.3656696616,"h":7588.8564735154,"l":7446.485284853,"c":7528.6671254579,"v":716389.0289658759,"t":1718071200}
+{"o":7528.6671254579,"h":7546.296183633,"l":7475.7036752737,"c":7500.9228269371,"v":493070.8898239718,"t":1718074800}
+{"o":7500.9228269371,"h":7502.3752119003,"l":7335.2194039067,"c":7422.8931137034,"v":538673.3425047641,"t":1718078400}
+{"o":7422.8931137034,"h":7429.6749340417,"l":7379.0315484768,"c":7412.061228061,"v":403649.5998593163,"t":1718082000}
+{"o":7412.061228061,"h":7436.2683162635,"l":7330.4052556236,"c":7380.2855895539,"v":420727.7947575729,"t":1718085600}
+{"o":7380.2855895539,"h":7410.2344084504,"l":7331.7305817586,"c":7375.5293636222,"v":401870.6645383353,"t":1718089200}
+{"o":7375.5293636222,"h":7425.0302700474,"l":7330.152345007,"c":7368.7077746736,"v":416816.5606472795,"t":1718092800}
+{"o":7368.7077746736,"h":8045.9796263809,"l":7318.7034185147,"c":7430.2432835928,"v":393150.7401133876,"t":1718096400}
+{"o":7430.2432835928,"h":7494.6693830231,"l":7368.5476585624,"c":7433.0119205526,"v":422395.3190409805,"t":1718100000}
+{"o":7433.0119205526,"h":7435.0678630003,"l":7374.3434745057,"c":7382.051766751,"v":508650.8406814756,"t":1718103600}
+{"o":7382.051766751,"h":7418.3925280971,"l":7365.0541388272,"c":7383.0607911935,"v":522463.356879503,"t":1718107200}
+{"o":7383.0607911935,"h":7411.4896297492,"l":7215.307549175,"c":7228.6078790427,"v":716937.1095398084,"t":1718110800}
+{"o":7228.6078790427,"h":7303.4701941833,"l":7103.9458138178,"c":7201.2367299328,"v":662055.2366296494,"t":1718114400}
+{"o":7201.2367299328,"h":7486.564048568,"l":6936.1370557769,"c":7131.7229286016,"v":957436.4033287838,"t":1718118000}
+{"o":7131.7229286016,"h":7228.6931675618,"l":7088.7016784219,"c":7132.1563959507,"v":674144.0172959341,"t":1718121600}
+{"o":7132.1563959507,"h":7174.4600130014,"l":6990.7340313992,"c":7130.7901359514,"v":542571.268078536,"t":1718125200}
+{"o":7130.7901359514,"h":7219.385491357,"l":7110.2031691422,"c":7183.9979264489,"v":534652.9791634398,"t":1718128800}
+{"o":7183.9979264489,"h":7236.9665051561,"l":7071.3857969781,"c":7137.8061538327,"v":575636.32722043,"t":1718132400}
+{"o":7137.8061538327,"h":7143.5797126214,"l":7086.4724788916,"c":7095.4000962446,"v":513617.6651622719,"t":1718136000}
+{"o":7095.4000962446,"h":7160.9988777812,"l":7092.6953455304,"c":7147.2512945824,"v":657423.1418874984,"t":1718139600}
+{"o":7147.2512945824,"h":7180.486917956,"l":7122.3295173359,"c":7153.9403869375,"v":439968.681180168,"t":1718143200}
+{"o":7153.9403869375,"h":7187.2572638156,"l":7123.7942124036,"c":7142.1901988123,"v":520830.8505385315,"t":1718146800}
+{"o":7142.1901988123,"h":7157.9407993502,"l":7040.0074533058,"c":7089.0300329491,"v":640373.5611638509,"t":1718150400}
+{"o":7089.0300329491,"h":7107.7851066483,"l":6903.5505497034,"c":7039.8895780261,"v":678601.2171923148,"t":1718154000}
+{"o":7039.8895780261,"h":7158.8238111159,"l":7004.9371761517,"c":7148.7838992001,"v":508610.1717359883,"t":1718157600}
+{"o":7148.7838992001,"h":7178.6788955775,"l":7011.3954217901,"c":7097.0809970155,"v":394288.3132691946,"t":1718161200}
+{"o":7097.0809970155,"h":7205.9563353167,"l":7092.2961739006,"c":7173.7689357653,"v":450093.3151193014,"t":1718164800}
+{"o":7173.7689357653,"h":7177.8362907817,"l":7115.5200164396,"c":7119.2559118502,"v":379140.4929356507,"t":1718168400}
+{"o":7119.2559118502,"h":7190.3112001753,"l":7118.9435783393,"c":7153.0373898808,"v":354472.9675119897,"t":1718172000}
+{"o":7153.0373898808,"h":7272.3813145136,"l":7148.3968273369,"c":7264.1810266757,"v":334191.4553080142,"t":1718175600}
+{"o":7264.1810266757,"h":7311.5547687652,"l":7235.3447386794,"c":7261.0681995882,"v":288073.4032793865,"t":1718179200}
+{"o":7261.0681995882,"h":7328.4630918627,"l":7247.8595196976,"c":7304.7582866003,"v":396806.9277756051,"t":1718182800}
+{"o":7304.7582866003,"h":7375.4264751307,"l":7304.7582866003,"c":7331.0467413032,"v":488215.7829427308,"t":1718186400}
+{"o":7331.0467413032,"h":7384.0403022583,"l":7280.285197693,"c":7321.3713442444,"v":447782.0864959827,"t":1718190000}
+{"o":7321.3713442444,"h":7759.1606183402,"l":7316.3838499148,"c":7726.5931316924,"v":928599.8933828353,"t":1718193600}
+{"o":7726.5931316924,"h":7868.0261124125,"l":7699.9993017705,"c":7747.5909850946,"v":783030.0898805506,"t":1718197200}
+{"o":7747.5909850946,"h":7819.6078078146,"l":7541.0968035559,"c":7762.5278782898,"v":659233.7940659029,"t":1718200800}
+{"o":7762.5278782898,"h":7890.1706084692,"l":7647.6887633363,"c":7817.7377556027,"v":620388.8692339465,"t":1718204400}
+{"o":7817.7377556027,"h":7864.1436003124,"l":7771.117877071,"c":7817.531413273,"v":627700.3030637422,"t":1718208000}
+{"o":7817.531413273,"h":7871.1028189661,"l":7788.6887737246,"c":7853.2935432653,"v":659414.0222491099,"t":1718211600}
+{"o":7853.2935432653,"h":7857.5290777436,"l":7651.7964759239,"c":7677.711540937,"v":1055383.573926958,"t":1718215200}
+{"o":7677.711540937,"h":7791.2796228851,"l":7428.8019772974,"c":7543.6372507197,"v":1061495.8783105216,"t":1718218800}
+{"o":7543.6372507197,"h":7640.645549589,"l":7493.8259361913,"c":7625.9136391967,"v":659108.5820328888,"t":1718222400}
+{"o":7625.9136391967,"h":7664.3937926247,"l":7603.990455116,"c":7641.26260771,"v":597308.2228661822,"t":1718226000}
+{"o":7641.26260771,"h":7661.3314506732,"l":7618.5301662212,"c":7655.6097481756,"v":474912.8034939669,"t":1718229600}
+{"o":7655.6097481756,"h":7658.7965725205,"l":7595.3823144563,"c":7638.7611879561,"v":431132.4463939109,"t":1718233200}
+{"o":7638.7611879561,"h":7638.7611879561,"l":7531.158353462,"c":7610.9202800154,"v":434051.7009073852,"t":1718236800}
+{"o":7610.9202800154,"h":8451.2771173225,"l":7519.2875440136,"c":7708.5809520904,"v":451947.2525936241,"t":1718240400}
+{"o":7708.5809520904,"h":7747.4664593729,"l":7579.7651199639,"c":7652.9663856833,"v":528324.6476945952,"t":1718244000}
+{"o":7652.9663856833,"h":8592.3104778461,"l":7538.1133169156,"c":8574.1971173463,"v":711082.005136314,"t":1718247600}
+{"o":8574.1971173463,"h":8994.7165680609,"l":8557.1639518858,"c":8948.9749996024,"v":430122.893293756,"t":1718251200}
+{"o":8948.9749996024,"h":8981.4468754449,"l":8947.0959159531,"c":8965.9939864361,"v":425895.9664005161,"t":1718254800}
+{"o":8965.9939864361,"h":8976.7041609773,"l":8524.5448443324,"c":8606.4625496572,"v":823229.302637103,"t":1718258400}
+{"o":8606.4625496572,"h":8650.784469798,"l":8161.4930667817,"c":8306.0592936789,"v":591801.4022756175,"t":1718262000}
+{"o":8306.0592936789,"h":8348.1739730081,"l":8153.7643840199,"c":8170.7667976593,"v":430789.7097169713,"t":1718265600}
+{"o":8170.7667976593,"h":8175.5634909049,"l":8045.7400001957,"c":8127.483773711,"v":456534.8624592729,"t":1718269200}
+{"o":8127.483773711,"h":8182.7685535536,"l":8071.4450813401,"c":8156.6898713415,"v":452516.0250752283,"t":1718272800}
+{"o":8156.6898713415,"h":8172.4260798087,"l":8024.7826123989,"c":8048.4067998704,"v":418203.43501603,"t":1718276400}
+{"o":8048.4067998704,"h":8180.7422215495,"l":7976.7283977652,"c":8008.4852428936,"v":637278.5802218659,"t":1718280000}
+{"o":8008.4852428936,"h":8106.1129290844,"l":7969.740268737,"c":8015.8692261902,"v":617770.478950717,"t":1718283600}
+{"o":8015.8692261902,"h":8032.9521898678,"l":7840.3782157704,"c":7964.4841318988,"v":746101.10492288,"t":1718287200}
+{"o":7964.4841318988,"h":7973.7429433256,"l":7801.8443091102,"c":7839.8771558753,"v":848268.7057699562,"t":1718290800}
+{"o":7839.8771558753,"h":7899.0257278204,"l":7782.607672649,"c":7880.3549624507,"v":796958.6137047173,"t":1718294400}
+{"o":7880.3549624507,"h":7937.9008951923,"l":7842.0009644179,"c":7934.2526735996,"v":535838.5439901659,"t":1718298000}
+{"o":7934.2526735996,"h":7967.1584528145,"l":7858.6426646345,"c":7946.6619536721,"v":456520.9042067722,"t":1718301600}
+{"o":7946.6619536721,"h":7950.3166451938,"l":7846.6399440109,"c":7888.6676559891,"v":526928.2864123754,"t":1718305200}
+{"o":7888.6676559891,"h":7916.3584433691,"l":7831.6076917668,"c":7857.8984894221,"v":580065.4941765735,"t":1718308800}
+{"o":7857.8984894221,"h":7903.325119702,"l":7706.560307519,"c":7902.6547524451,"v":453832.9639756206,"t":1718312400}
+{"o":7902.6547524451,"h":7921.9865728351,"l":7838.2524245191,"c":7910.6737455869,"v":422046.7730505,"t":1718316000}
+{"o":7910.6737455869,"h":7910.6737455869,"l":7840.4599127977,"c":7861.1177927538,"v":341636.3199564346,"t":1718319600}
+{"o":7861.1177927538,"h":7912.4855319228,"l":7812.6585218425,"c":7852.3579094029,"v":484034.2261700728,"t":1718323200}
+{"o":7852.3579094029,"h":7902.3294296551,"l":7732.1206285541,"c":7901.5529284114,"v":523414.3363049355,"t":1718326800}
+{"o":7901.5529284114,"h":7927.1974231462,"l":7866.6194265933,"c":7905.5250497095,"v":406517.3949274268,"t":1718330400}
+{"o":7905.5250497095,"h":7914.186522234,"l":7839.9955958342,"c":7871.8556078846,"v":414207.914060939,"t":1718334000}
+{"o":7871.8556078846,"h":7904.7835753682,"l":7845.2300501751,"c":7849.1320880797,"v":391583.3808948586,"t":1718337600}
+{"o":7849.1320880797,"h":7956.9707059393,"l":7834.4744149836,"c":7934.6072606124,"v":454056.5399055462,"t":1718341200}
+{"o":7934.6072606124,"h":7942.9150822233,"l":7846.4503476709,"c":7894.5633789836,"v":353372.3391175678,"t":1718344800}
+{"o":7894.5633789836,"h":7909.3689389037,"l":7845.6232898218,"c":7879.1370478335,"v":328546.7162484227,"t":1718348400}
+{"o":7879.1370478335,"h":7948.0615842996,"l":7866.0888968482,"c":7922.4560094098,"v":363216.9703337303,"t":1718352000}
+{"o":7922.4560094098,"h":7954.2960544337,"l":7415.9082496944,"c":7453.4297228898,"v":342527.0809909964,"t":1718355600}
+{"o":7453.4297228898,"h":7484.5681123308,"l":7437.605343863,"c":7456.6593061017,"v":328468.9031575348,"t":1718359200}
+{"o":7456.6593061017,"h":7868.8809510139,"l":7416.8885987162,"c":7857.7064154263,"v":369824.7454739177,"t":1718362800}
+{"o":7857.7064154263,"h":7907.7199928835,"l":7843.7745012062,"c":7867.7379846474,"v":474972.1586510743,"t":1718366400}
+{"o":7867.7379846474,"h":7999.2254470519,"l":7837.9221156886,"c":7956.9958631647,"v":463961.1559264541,"t":1718370000}
+{"o":7956.9958631647,"h":7961.5741569539,"l":7732.8255027616,"c":7800.7070769855,"v":633571.6298696701,"t":1718373600}
+{"o":7800.7070769855,"h":7843.1307711473,"l":7578.9874710258,"c":7679.4967655965,"v":668720.793519525,"t":1718377200}
+{"o":7679.4967655965,"h":7693.5671634131,"l":7354.295695924,"c":7555.7233246969,"v":1130373.8071625161,"t":1718380800}
+{"o":7555.7233246969,"h":7621.6834989582,"l":7451.449365844,"c":7564.2215041564,"v":671232.5560171433,"t":1718384400}
+{"o":7564.2215041564,"h":7570.8176308446,"l":7448.0765590776,"c":7552.5478101088,"v":594424.3211192269,"t":1718388000}
+{"o":7552.5478101088,"h":7612.8113525565,"l":7455.6986621857,"c":7571.7651033022,"v":595987.4963100305,"t":1718391600}
+{"o":7571.7651033022,"h":7640.5238969687,"l":7563.1527323336,"c":7577.4701385902,"v":451088.097551989,"t":1718395200}
+{"o":7577.4701385902,"h":7755.4539300105,"l":6811.9527061604,"c":7076.2640242986,"v":633282.9813328028,"t":1718398800}
+{"o":7076.2640242986,"h":7084.5605328997,"l":6934.2448419115,"c":6987.6720602909,"v":610059.5177321956,"t":1718402400}
+{"o":6987.6720602909,"h":7005.6848030349,"l":6957.0338529046,"c":6976.2866293232,"v":390736.0761231264,"t":1718406000}
+{"o":6976.2866293232,"h":7025.4517990366,"l":6971.0258982455,"c":7001.5659973365,"v":392020.7305427605,"t":1718409600}
+{"o":7001.5659973365,"h":7069.0609984235,"l":6985.3437665477,"c":7011.9625984073,"v":361678.9439480448,"t":1718413200}
+{"o":7011.9625984073,"h":11094.2113173283,"l":6994.740096209,"c":10166.693019956,"v":310532.730022668,"t":1718416800}
+{"o":10166.693019956,"h":10247.6793143779,"l":10162.8128682532,"c":10243.9335521595,"v":321259.9534164051,"t":1718420400}
+{"o":10243.9335521595,"h":10264.0348706562,"l":10191.8640488923,"c":10234.7769292122,"v":336553.783770663,"t":1718424000}
+{"o":10234.7769292122,"h":10291.5635951069,"l":10229.4456284239,"c":10245.3255094825,"v":311358.9719210279,"t":1718427600}
+{"o":10245.3255094825,"h":10285.7760523743,"l":9422.8677115593,"c":9437.0069045084,"v":330483.8752473415,"t":1718431200}
+{"o":9437.0069045084,"h":9476.8793507095,"l":9399.1131598746,"c":9408.5130927099,"v":342889.8455441703,"t":1718434800}
+{"o":9408.5130927099,"h":9449.2039386665,"l":9387.807324492,"c":9419.3201661654,"v":287546.9218884793,"t":1718438400}
+{"o":9419.3201661654,"h":9444.4280837658,"l":8857.8100330947,"c":8878.1561339391,"v":328225.356630631,"t":1718442000}
+{"o":8878.1561339391,"h":8914.9386316876,"l":8018.2626364376,"c":8071.513763944,"v":282833.6891225043,"t":1718445600}
+{"o":8071.513763944,"h":8106.8900760174,"l":8060.9360018673,"c":8101.0761544698,"v":315028.680877405,"t":1718449200}
+{"o":8101.0761544698,"h":8118.5850922139,"l":8074.1673605183,"c":8110.1284071232,"v":315938.2353623886,"t":1718452800}
+{"o":8110.1284071232,"h":8126.5951158845,"l":8077.0864601224,"c":8122.0594314258,"v":361308.403584559,"t":1718456400}
+{"o":8122.0594314258,"h":8127.8007069367,"l":8086.9366432724,"c":8096.5220202817,"v":463621.600468357,"t":1718460000}
+{"o":8096.5220202817,"h":8162.8438919167,"l":7776.2124851055,"c":8025.6662168927,"v":460379.3915944708,"t":1718463600}
+{"o":8025.6662168927,"h":8061.1192511199,"l":8017.6701675245,"c":8026.3262686509,"v":397038.8527673784,"t":1718467200}
+{"o":8026.3262686509,"h":8091.5518975004,"l":8007.7697030203,"c":8087.3849723904,"v":403633.2691789943,"t":1718470800}
+{"o":8087.3849723904,"h":8087.6143502188,"l":8036.0949766171,"c":8047.4741335766,"v":419920.6062117675,"t":1718474400}
+{"o":8047.4741335766,"h":8066.8809085353,"l":8008.452579091,"c":8037.9342386181,"v":390258.9248717502,"t":1718478000}
+{"o":8037.9342386181,"h":8054.9305427383,"l":7995.9283583628,"c":8019.0758892832,"v":383904.5405262877,"t":1718481600}
+{"o":8019.0758892832,"h":8087.5680969001,"l":8012.9923558001,"c":8074.2810035899,"v":332549.24489652,"t":1718485200}
+{"o":8074.2810035899,"h":8083.0329379437,"l":8046.4401706696,"c":8079.638742227,"v":328598.7599653288,"t":1718488800}
+{"o":8079.638742227,"h":8093.6862316415,"l":8068.2245266595,"c":8083.8806953508,"v":313341.0127358511,"t":1718492400}
+{"o":8083.8806953508,"h":8091.639654807,"l":8035.5699920393,"c":8037.9576315167,"v":316503.1647305674,"t":1718496000}
+{"o":8037.9576315167,"h":8064.2469328195,"l":8015.6554519228,"c":8039.1337597052,"v":355077.7777561268,"t":1718499600}
+{"o":8039.1337597052,"h":8039.7757860402,"l":8013.344188352,"c":8017.9134149143,"v":310276.7406682954,"t":1718503200}
+{"o":8017.9134149143,"h":8032.8044702032,"l":7994.6401048521,"c":7999.6520600044,"v":293935.3480366998,"t":1718506800}
+{"o":7999.6520600044,"h":8005.3385385132,"l":7953.1379362156,"c":7954.3909547339,"v":365132.4654591142,"t":1718510400}
+{"o":7954.3909547339,"h":8027.2402392803,"l":7950.3507954776,"c":8024.0149160768,"v":360894.1232037348,"t":1718514000}
+{"o":8024.0149160768,"h":8054.0475654284,"l":8006.1365965384,"c":8044.5175439357,"v":383228.0508862322,"t":1718517600}
+{"o":8044.5175439357,"h":8070.7136552048,"l":8024.9442644218,"c":8029.2563989778,"v":333708.672471498,"t":1718521200}
+{"o":8029.2563989778,"h":8046.482241382,"l":7959.0451389183,"c":7966.4509314639,"v":293593.8911392797,"t":1718524800}
+{"o":7966.4509314639,"h":8569.0690881682,"l":7950.8892488312,"c":8568.8588151347,"v":389905.8075164608,"t":1718528400}
+{"o":8568.8588151347,"h":9938.6448699528,"l":8549.114173507,"c":9700.5469887859,"v":412736.2558455251,"t":1718532000}
+{"o":9700.5469887859,"h":9709.610828411,"l":9666.8129374648,"c":9672.1095879562,"v":322047.1766898753,"t":1718535600}
+{"o":9672.1095879562,"h":9748.9932567748,"l":9656.9730187092,"c":9724.3351154134,"v":367988.4710814309,"t":1718539200}
+{"o":9724.3351154134,"h":9839.7222921881,"l":8780.8736577557,"c":8832.8472874049,"v":477020.9237291515,"t":1718542800}
+{"o":8832.8472874049,"h":8892.869827734,"l":8816.0706601258,"c":8860.0335570531,"v":462969.0075910983,"t":1718546400}
+{"o":8860.0335570531,"h":9007.1828732688,"l":8857.0285937413,"c":8995.4281197466,"v":417034.8980686435,"t":1718550000}
+{"o":8995.4281197466,"h":9038.4986684239,"l":8126.5355463154,"c":8146.1748041959,"v":409257.3112076503,"t":1718553600}
+{"o":8146.1748041959,"h":8183.6148170209,"l":8116.576006954,"c":8127.8602480724,"v":372409.3057904909,"t":1718557200}
+{"o":8127.8602480724,"h":8160.7044811454,"l":8104.968325449,"c":8152.1027052262,"v":368548.0967697001,"t":1718560800}
+{"o":8152.1027052262,"h":8185.4938561034,"l":8143.4083996944,"c":8168.795917052,"v":452844.1915710998,"t":1718564400}
+{"o":8168.795917052,"h":8202.658198999,"l":8151.2891250856,"c":8182.2194685557,"v":329142.8556307932,"t":1718568000}
+{"o":8182.2194685557,"h":8213.9202843678,"l":7997.1075650701,"c":8027.4537128331,"v":332319.160127226,"t":1718571600}
+{"o":8027.4537128331,"h":8128.4694614965,"l":8024.5978008535,"c":8090.6801969651,"v":448914.6572977541,"t":1718575200}
+{"o":8090.6801969651,"h":8140.0518040116,"l":8079.5887719051,"c":8138.4496267624,"v":325849.5833573095,"t":1718578800}
+{"o":8138.4496267624,"h":8164.4208428203,"l":8089.1207148142,"c":8095.2572431105,"v":382420.8519064143,"t":1718582400}
+{"o":8095.2572431105,"h":8103.0209984422,"l":7991.3568251135,"c":8012.4476808027,"v":403048.707056792,"t":1718586000}
+{"o":8012.4476808027,"h":8018.2494255965,"l":7947.0836875604,"c":7993.2200558939,"v":421168.4256828678,"t":1718589600}
+{"o":7993.2200558939,"h":8030.3080039456,"l":7915.2838746241,"c":7957.4218168244,"v":373130.0419513053,"t":1718593200}
+{"o":7957.4218168244,"h":8024.4742452639,"l":7915.6528826621,"c":8021.4697003037,"v":348146.0638041,"t":1718596800}
+{"o":8021.4697003037,"h":8060.4999648981,"l":7967.3921834399,"c":7991.5416490414,"v":378403.8100128283,"t":1718600400}
+{"o":7991.5416490414,"h":7997.0983932785,"l":7896.6216140438,"c":7910.8091016129,"v":461786.7322636967,"t":1718604000}
+{"o":7910.8091016129,"h":7971.9811929837,"l":7833.5640347462,"c":7876.6443385231,"v":490862.2715213429,"t":1718607600}
+{"o":7876.6443385231,"h":9136.8754642084,"l":7802.6854083523,"c":9050.2491215415,"v":476817.3654520254,"t":1718611200}
+{"o":9050.2491215415,"h":9108.1239744107,"l":8564.1221309613,"c":8584.3813561095,"v":503354.8303109842,"t":1718614800}
+{"o":8584.3813561095,"h":8595.4233700894,"l":8422.0891423598,"c":8513.2383808427,"v":566800.8317755818,"t":1718618400}
+{"o":8513.2383808427,"h":8613.5960631302,"l":8502.0809254114,"c":8557.6839817578,"v":556883.2177773905,"t":1718622000}
+{"o":8557.6839817578,"h":8569.3622267376,"l":8090.0824840034,"c":8164.9864750726,"v":597253.0633667898,"t":1718625600}
+{"o":8164.9864750726,"h":8208.1075728575,"l":8089.6074662176,"c":8120.7056352349,"v":570355.9672296119,"t":1718629200}
+{"o":8120.7056352349,"h":8248.7738279206,"l":8114.2066653189,"c":8180.0904598355,"v":639322.1340560627,"t":1718632800}
+{"o":8180.0904598355,"h":8210.2807985061,"l":7953.5032401087,"c":8051.797402339,"v":698711.7436434363,"t":1718636400}
+{"o":8051.797402339,"h":8293.7901293853,"l":7943.5252109078,"c":8257.363437292,"v":735494.754870019,"t":1718640000}
+{"o":8257.363437292,"h":8896.1661604479,"l":8256.2358841092,"c":8874.1679267632,"v":634039.173577403,"t":1718643600}
+{"o":8874.1679267632,"h":9003.8771981948,"l":8869.372974425,"c":8979.1235754971,"v":719287.8975947836,"t":1718647200}
+{"o":8979.1235754971,"h":9475.4280967294,"l":8851.8296994513,"c":9350.7118178549,"v":620361.7092359615,"t":1718650800}
+{"o":9350.7118178549,"h":9762.7503144971,"l":9202.131580574,"c":9651.980866667,"v":713346.9534347095,"t":1718654400}
+{"o":9651.980866667,"h":9709.1275318693,"l":9555.4300696766,"c":9663.710767571,"v":693196.5950430754,"t":1718658000}
+{"o":9663.710767571,"h":9721.2241561155,"l":9563.9053673906,"c":9641.0467417645,"v":830898.5381603579,"t":1718661600}
+{"o":9641.0467417645,"h":9667.0395715016,"l":9577.8961177643,"c":9607.7066048844,"v":1263993.5591037269,"t":1718665200}
+{"o":9607.7066048844,"h":9640.6048606823,"l":9391.3688874239,"c":9485.4368573078,"v":1144319.8459864238,"t":1718668800}
+{"o":9485.4368573078,"h":9518.6331502097,"l":8574.3804658866,"c":8851.16158022,"v":1455313.7273302439,"t":1718672400}
+{"o":8851.16158022,"h":9063.0705162456,"l":8728.7588369684,"c":8996.7556390609,"v":1245016.4570462571,"t":1718676000}
+{"o":8996.7556390609,"h":9071.0510688492,"l":8930.2889468769,"c":9057.4844867973,"v":959247.6677068527,"t":1718679600}
+{"o":9057.4844867973,"h":9162.2562638404,"l":8995.3923079448,"c":9126.3466236862,"v":1203322.591119081,"t":1718683200}
+{"o":9126.3466236862,"h":9204.5338410924,"l":9100.1068964529,"c":9111.7120811381,"v":920870.1694740301,"t":1718686800}
+{"o":9111.7120811381,"h":9155.1955340044,"l":8792.0449862513,"c":8830.4025810904,"v":635524.5989687541,"t":1718690400}
+{"o":8830.4025810904,"h":9292.4655937427,"l":8823.5417364967,"c":9271.8261037616,"v":618537.9532454311,"t":1718694000}
+{"o":9271.8261037616,"h":9417.1990201954,"l":9031.847654832,"c":9169.5846554342,"v":686271.554101489,"t":1718697600}
+{"o":9169.5846554342,"h":9182.708098345,"l":9077.3011011305,"c":9086.4425823218,"v":476035.3700702289,"t":1718701200}
+{"o":9086.4425823218,"h":9159.7950972839,"l":8871.30038123,"c":8926.4815753527,"v":477139.1903533334,"t":1718704800}
+{"o":8926.4815753527,"h":8947.2942453264,"l":8793.757526147,"c":8891.5014695906,"v":653385.8939488895,"t":1718708400}
+{"o":8891.5014695906,"h":9134.2407688648,"l":8770.7190339382,"c":9027.8807336289,"v":733860.4243297086,"t":1718712000}
+{"o":9027.8807336289,"h":9044.8995193449,"l":8709.4319160938,"c":8799.2401093325,"v":855188.8952798558,"t":1718715600}
+{"o":8799.2401093325,"h":9031.4146068443,"l":8706.0149068242,"c":8855.7408934606,"v":1060238.4058355996,"t":1718719200}
+{"o":8855.7408934606,"h":8972.8525211924,"l":8783.5474571543,"c":8912.1860452432,"v":752309.5276285748,"t":1718722800}
+{"o":8912.1860452432,"h":8921.9746718366,"l":8727.9691288379,"c":8828.9107532238,"v":783053.2613498212,"t":1718726400}
+{"o":8828.9107532238,"h":9673.7199596115,"l":8584.0351489508,"c":9492.3845621057,"v":791170.6876766019,"t":1718730000}
+{"o":9492.3845621057,"h":9669.7003611495,"l":9419.7895389826,"c":9525.9195248623,"v":955943.516010342,"t":1718733600}
+{"o":9525.9195248623,"h":9573.6147153396,"l":9379.9707821139,"c":9566.3400580799,"v":1021553.5805818083,"t":1718737200}
+{"o":9566.3400580799,"h":11438.952791072,"l":9480.0003007678,"c":10948.0553664484,"v":966632.9438722614,"t":1718740800}
+{"o":10948.0553664484,"h":11100.5989883369,"l":10279.2255094554,"c":10392.6807359211,"v":804933.5652946697,"t":1718744400}
+{"o":10392.6807359211,"h":10398.9293479083,"l":10281.7847509882,"c":10378.1969826239,"v":623009.4303330944,"t":1718748000}
+{"o":10378.1969826239,"h":10385.9990907195,"l":10297.3605623631,"c":10364.8068295068,"v":523603.1392736156,"t":1718751600}
+{"o":10364.8068295068,"h":10432.121999338,"l":9451.1318880929,"c":9582.8783386401,"v":851349.3700426979,"t":1718755200}
+{"o":9582.8783386401,"h":9766.9504495886,"l":8939.7083913856,"c":9004.1559920161,"v":1044756.0053634559,"t":1718758800}
+{"o":9004.1559920161,"h":9174.2656150775,"l":9000.4718819157,"c":9096.7278100779,"v":726335.4395438358,"t":1718762400}
+{"o":9096.7278100779,"h":10158.9103235278,"l":9086.3918916252,"c":10058.4315156261,"v":712285.0707198197,"t":1718766000}
+{"o":10058.4315156261,"h":10548.0267532612,"l":8016.5650160063,"c":8077.2560610086,"v":505820.7495425405,"t":1718769600}
+{"o":8077.2560610086,"h":8102.7656169665,"l":8003.052540385,"c":8038.5603981195,"v":462173.4227424977,"t":1718773200}
+{"o":8038.5603981195,"h":8756.9275405786,"l":8021.458312503,"c":8741.3106796549,"v":478705.8173278506,"t":1718776800}
+{"o":8741.3106796549,"h":8763.6372164585,"l":7577.3569566157,"c":7885.9953491622,"v":412127.7741723481,"t":1718780400}
+{"o":7885.9953491622,"h":7899.7523033416,"l":7801.5583707307,"c":7814.425657713,"v":375312.0953068068,"t":1718784000}
+{"o":7814.425657713,"h":7844.7964852977,"l":7759.3535341395,"c":7801.4479709968,"v":425268.0135228529,"t":1718787600}
+{"o":7801.4479709968,"h":8387.9123332652,"l":7762.5644700941,"c":8383.9637671099,"v":408228.8013839965,"t":1718791200}
+{"o":8383.9637671099,"h":8396.9367354715,"l":8237.9087890391,"c":8299.4494461146,"v":465443.9501931133,"t":1718794800}
+{"o":8299.4494461146,"h":8358.1401279792,"l":8260.6498089021,"c":8330.9551436998,"v":503396.1399329287,"t":1718798400}
+{"o":8330.9551436998,"h":8349.028992131,"l":8269.2608241676,"c":8269.2608241676,"v":494518.9430948533,"t":1718802000}
+{"o":8269.2608241676,"h":8276.2923683079,"l":8151.6248952909,"c":8206.9981668864,"v":692863.1074394278,"t":1718805600}
+{"o":8206.9981668864,"h":8821.2960748159,"l":8189.2009063018,"c":8805.9865219388,"v":576428.503609083,"t":1718809200}
+{"o":8805.9865219388,"h":8848.9427835594,"l":8747.4948270117,"c":8807.7398438039,"v":577436.1919188334,"t":1718812800}
+{"o":8807.7398438039,"h":8956.9928738021,"l":8792.3955038182,"c":8865.9576515777,"v":575685.0451259802,"t":1718816400}
+{"o":8865.9576515777,"h":9018.1492756632,"l":8838.765614345,"c":8954.9687980606,"v":570365.5879921335,"t":1718820000}
+{"o":8954.9687980606,"h":8958.7115547994,"l":8820.8094778827,"c":8892.2914226364,"v":711618.8830868661,"t":1718823600}
+{"o":8892.2914226364,"h":8911.0970290106,"l":8769.2467458501,"c":8805.0389364976,"v":818038.4780104681,"t":1718827200}
+{"o":8805.0389364976,"h":8849.9903186097,"l":8760.5296921005,"c":8830.9074757556,"v":726572.611599026,"t":1718830800}
+{"o":8830.9074757556,"h":9040.4039775868,"l":8756.3817546313,"c":8950.8814852733,"v":550712.6674601582,"t":1718834400}
+{"o":8950.8814852733,"h":9213.7920149587,"l":8938.3441366858,"c":9196.7304263562,"v":742537.7379283872,"t":1718838000}
+{"o":9196.7304263562,"h":9426.1792914186,"l":9138.7371193366,"c":9366.8049104577,"v":702462.8645887438,"t":1718841600}
+{"o":9366.8049104577,"h":9505.8760199674,"l":9317.2247002323,"c":9356.5116525406,"v":665485.3233646177,"t":1718845200}
+{"o":9356.5116525406,"h":9366.1477073165,"l":9264.2172933374,"c":9309.9721433774,"v":523972.4407418393,"t":1718848800}
+{"o":9309.9721433774,"h":9315.867290078,"l":9180.5014311639,"c":9210.6962046376,"v":462634.6483037241,"t":1718852400}
+{"o":9210.6962046376,"h":9529.3286735632,"l":9172.7727360972,"c":9481.0009575198,"v":497668.2398616,"t":1718856000}
+{"o":9481.0009575198,"h":9628.6542797838,"l":8889.062100445,"c":9002.5197434229,"v":547253.350028254,"t":1718859600}
+{"o":9002.5197434229,"h":9070.7622285751,"l":8958.4600966249,"c":8977.2208386557,"v":536326.1119048924,"t":1718863200}
+{"o":8977.2208386557,"h":9139.6592600934,"l":8341.5686209764,"c":8555.8319031013,"v":593170.9387159455,"t":1718866800}
+{"o":8555.8319031013,"h":8748.358167416,"l":8515.6453822396,"c":8748.358167416,"v":500363.4681887181,"t":1718870400}
+{"o":8748.358167416,"h":8769.4666764443,"l":8712.6467497818,"c":8729.3934735883,"v":554281.7381593672,"t":1718874000}
+{"o":8729.3934735883,"h":8860.2527791173,"l":8690.68219892,"c":8844.4907353732,"v":606902.8089241495,"t":1718877600}
+{"o":8844.4907353732,"h":9009.9888070606,"l":8801.8647278099,"c":8879.4807596214,"v":660325.4434199677,"t":1718881200}
+{"o":8879.4807596214,"h":8933.1419115339,"l":8254.3852989363,"c":8265.7741093881,"v":636721.1833436682,"t":1718884800}
+{"o":8265.7741093881,"h":8342.8829819206,"l":8057.9377348882,"c":8105.1533446765,"v":714621.7099336551,"t":1718888400}
+{"o":8105.1533446765,"h":8120.3779196097,"l":7193.6200805816,"c":7853.4523317649,"v":890319.2829467211,"t":1718892000}
+{"o":7853.4523317649,"h":8483.4160080255,"l":7773.1106396991,"c":8382.8988187783,"v":732763.6008185348,"t":1718895600}
+{"o":8382.8988187783,"h":8529.5916151659,"l":8298.0413071263,"c":8483.1262175173,"v":778566.522054116,"t":1718899200}
+{"o":8483.1262175173,"h":8589.1288963859,"l":8451.7808142238,"c":8573.0116749616,"v":710130.9560065056,"t":1718902800}
+{"o":8573.0116749616,"h":8834.1925341875,"l":8543.4336168277,"c":8730.8552816171,"v":751070.0531074601,"t":1718906400}
+{"o":8730.8552816171,"h":8751.2922357608,"l":8678.8344682854,"c":8724.5796122052,"v":599792.3404453034,"t":1718910000}
+{"o":8724.5796122052,"h":9213.0942180367,"l":7927.3009993332,"c":7965.8592943143,"v":699309.3111832642,"t":1718913600}
+{"o":7965.8592943143,"h":8006.9727415554,"l":7928.4043960846,"c":7934.6719810868,"v":480742.4872693023,"t":1718917200}
+{"o":7934.6719810868,"h":8247.3059185552,"l":7925.3023272229,"c":8212.8108133417,"v":457056.1335925082,"t":1718920800}
+{"o":8212.8108133417,"h":8346.9074131896,"l":8179.3405505546,"c":8298.3156537562,"v":440148.2640492231,"t":1718924400}
+{"o":8298.3156537562,"h":8360.0287453293,"l":8219.111784797,"c":8293.940182096,"v":561612.6419469021,"t":1718928000}
+{"o":8293.940182096,"h":8391.8801049431,"l":8264.5441771722,"c":8377.4203943526,"v":546911.5877199897,"t":1718931600}
+{"o":8377.4203943526,"h":8411.7385615969,"l":8291.9361453738,"c":8299.9219660075,"v":420659.4853213294,"t":1718935200}
+{"o":8299.9219660075,"h":8396.554915626,"l":8219.9837819604,"c":8367.9126848167,"v":491882.4545111312,"t":1718938800}
+{"o":8367.9126848167,"h":8497.6205892555,"l":8317.9796969729,"c":8485.3126630509,"v":480997.8888599278,"t":1718942400}
+{"o":8485.3126630509,"h":8492.7134697934,"l":8426.5827602206,"c":8479.8306300377,"v":414319.3753615487,"t":1718946000}
+{"o":8479.8306300377,"h":8587.4950931354,"l":8419.27326757,"c":8542.5102757753,"v":427807.6229562222,"t":1718949600}
+{"o":8542.5102757753,"h":8758.9357115332,"l":8423.1850546649,"c":8650.8562656494,"v":437877.9012488991,"t":1718953200}
+{"o":8650.8562656494,"h":9432.4757423956,"l":8528.073486747,"c":9303.9329437786,"v":578027.9554436402,"t":1718956800}
+{"o":9303.9329437786,"h":9489.716580876,"l":8520.7770836945,"c":8679.2229400545,"v":586162.6507610297,"t":1718960400}
+{"o":8679.2229400545,"h":8709.1401816055,"l":8589.8673926612,"c":8613.341297624,"v":473740.9293246336,"t":1718964000}
+{"o":8613.341297624,"h":8657.2954577543,"l":8584.13518088,"c":8615.1485108607,"v":456356.5610069007,"t":1718967600}
+{"o":8615.1485108607,"h":8645.9225142305,"l":8516.6031865135,"c":8558.9559626954,"v":583847.4264004388,"t":1718971200}
+{"o":8558.9559626954,"h":8561.988455134,"l":8138.4231610371,"c":8238.445602964,"v":691174.8948804826,"t":1718974800}
+{"o":8238.445602964,"h":8825.7183011067,"l":8168.0180472816,"c":8789.9289375729,"v":686777.9611370015,"t":1718978400}
+{"o":8789.9289375729,"h":8849.8178750139,"l":8631.7200691233,"c":8688.9902903498,"v":696780.1295879476,"t":1718982000}
+{"o":8688.9902903498,"h":8711.3187252687,"l":8622.7657067595,"c":8656.7936298788,"v":504741.7139707824,"t":1718985600}
+{"o":8656.7936298788,"h":8668.2004753229,"l":8531.5461511106,"c":8539.1563233367,"v":546991.7705366635,"t":1718989200}
+{"o":8539.1563233367,"h":8758.32954924,"l":8505.1544658287,"c":8753.6243697174,"v":745649.4798288029,"t":1718992800}
+{"o":8753.6243697174,"h":9155.7650215012,"l":8697.1588856098,"c":9072.6854366355,"v":586391.1847411123,"t":1718996400}
+{"o":9072.6854366355,"h":9406.1868287852,"l":9066.3082737316,"c":9307.7360558006,"v":526733.267834801,"t":1719000000}
+{"o":9307.7360558006,"h":9380.0495369,"l":8350.7067293095,"c":8473.2458169834,"v":511084.5779442755,"t":1719003600}
+{"o":8473.2458169834,"h":8548.9680109779,"l":8434.2459438234,"c":8539.0902407617,"v":476468.0751924975,"t":1719007200}
+{"o":8539.0902407617,"h":8686.7473507488,"l":8217.4678980395,"c":8634.7498083642,"v":495108.2829781219,"t":1719010800}
+{"o":8634.7498083642,"h":8643.0036907906,"l":8535.7201872475,"c":8570.6948990391,"v":346107.5434436238,"t":1719014400}
+{"o":8570.6948990391,"h":8978.0321694283,"l":8546.3041447159,"c":8945.1916563369,"v":310280.7557384344,"t":1719018000}
+{"o":8945.1916563369,"h":9162.6559786014,"l":8939.6993687986,"c":9140.761128139,"v":339961.0151104587,"t":1719021600}
+{"o":9140.761128139,"h":9165.2217716128,"l":9091.3419300844,"c":9151.7884223185,"v":356936.1438145908,"t":1719025200}
+{"o":9151.7884223185,"h":9469.5667673759,"l":9124.004069596,"c":9457.8913797688,"v":357053.5185238914,"t":1719028800}
+{"o":9457.8913797688,"h":9521.8756588474,"l":9441.5184281787,"c":9513.2530408668,"v":373566.0344913713,"t":1719032400}
+{"o":9513.2530408668,"h":9596.4669166588,"l":9462.2531188801,"c":9466.1694731858,"v":378637.9405437256,"t":1719036000}
+{"o":9466.1694731858,"h":9586.8932946105,"l":9411.4783189333,"c":9534.6131861229,"v":342989.0086840007,"t":1719039600}
+{"o":9534.6131861229,"h":9543.0323300535,"l":9460.6127913347,"c":9476.0020746066,"v":357779.6219246773,"t":1719043200}
+{"o":9476.0020746066,"h":9520.1011592812,"l":9400.4657537802,"c":9455.5239109728,"v":335225.8714462725,"t":1719046800}
+{"o":9455.5239109728,"h":9469.1284269792,"l":9415.9623465697,"c":9438.3066732728,"v":317749.7972583974,"t":1719050400}
+{"o":9438.3066732728,"h":9502.1156842971,"l":9405.9622057248,"c":9492.1215495693,"v":314611.6149943193,"t":1719054000}
+{"o":9492.1215495693,"h":9518.6469011371,"l":9471.6578888055,"c":9482.9942715667,"v":323864.9213633508,"t":1719057600}
+{"o":9482.9942715667,"h":10408.5180626212,"l":9451.8873443754,"c":10375.0482113341,"v":364104.3761681793,"t":1719061200}
+{"o":10375.0482113341,"h":10828.107841832,"l":10375.0482113341,"c":10760.6108210477,"v":361825.9348575255,"t":1719064800}
+{"o":10760.6108210477,"h":10777.5031231996,"l":10717.6773855073,"c":10738.1799905273,"v":495972.2596158684,"t":1719068400}
+{"o":10738.1799905273,"h":10775.5187610906,"l":10718.062288683,"c":10774.3200815045,"v":403156.2790727274,"t":1719072000}
+{"o":10774.3200815045,"h":11093.2828548282,"l":10717.9938822765,"c":11013.7209960899,"v":353723.1121206234,"t":1719075600}
+{"o":11013.7209960899,"h":11039.5808425453,"l":10156.0813330534,"c":10172.6318551423,"v":331254.1444796327,"t":1719079200}
+{"o":10172.6318551423,"h":10199.3787797372,"l":8585.6411236831,"c":9133.2539458484,"v":385758.9191291651,"t":1719082800}
+{"o":9133.2539458484,"h":9137.9454182191,"l":9100.0070158557,"c":9116.4679966503,"v":398977.8594414704,"t":1719086400}
+{"o":9116.4679966503,"h":9135.450537821,"l":9108.5767151764,"c":9135.0230097162,"v":345204.9878640978,"t":1719090000}
+{"o":9135.0230097162,"h":9991.6531216806,"l":9105.6678032088,"c":9965.8192202198,"v":328290.262908618,"t":1719093600}
+{"o":9965.8192202198,"h":10367.5563448528,"l":9880.0189733357,"c":10317.7181970619,"v":323478.6107779967,"t":1719097200}
+{"o":10317.7181970619,"h":10423.2048961117,"l":10309.6837593901,"c":10389.8794935739,"v":398460.890688222,"t":1719100800}
+{"o":10389.8794935739,"h":10439.501016891,"l":10357.7020687428,"c":10413.337587104,"v":368275.5655954111,"t":1719104400}
+{"o":10413.337587104,"h":10427.1472388685,"l":10361.1365856753,"c":10398.9054892646,"v":373292.221549905,"t":1719108000}
+{"o":10398.9054892646,"h":10434.9215308214,"l":10372.4534010916,"c":10398.8477303569,"v":339105.5957893952,"t":1719111600}
+{"o":10398.8477303569,"h":10421.5658361069,"l":10385.0327998872,"c":10385.1096428512,"v":287188.4996723357,"t":1719115200}
+{"o":10385.1096428512,"h":10410.4492399085,"l":10359.0555642197,"c":10375.5216394248,"v":279278.691719629,"t":1719118800}
+{"o":10375.5216394248,"h":10518.5334881504,"l":10364.5904964601,"c":10494.4136489375,"v":296286.0257183347,"t":1719122400}
+{"o":10494.4136489375,"h":10608.1170118672,"l":10489.8720952945,"c":10604.450307632,"v":267885.9023440448,"t":1719126000}
+{"o":10604.450307632,"h":10606.9395217766,"l":10576.3652868048,"c":10586.4700916299,"v":248740.7941037841,"t":1719129600}
+{"o":10586.4700916299,"h":10605.7978098261,"l":10557.7833880872,"c":10592.1299024741,"v":278340.0608626865,"t":1719133200}
+{"o":10592.1299024741,"h":10629.0101187888,"l":10522.8299472797,"c":10559.5284837033,"v":292439.5103867667,"t":1719136800}
+{"o":10559.5284837033,"h":10590.0907866481,"l":10528.9634550289,"c":10573.9164797468,"v":349624.8610917766,"t":1719140400}
+{"o":10573.9164797468,"h":10600.9774715936,"l":10553.2899498225,"c":10554.0767968879,"v":368233.4052978224,"t":1719144000}
+{"o":10554.0767968879,"h":10591.1055355322,"l":9492.0161776781,"c":9713.3354282724,"v":347224.1597561518,"t":1719147600}
+{"o":9713.3354282724,"h":9926.0195141124,"l":9604.5434428342,"c":9818.7463442842,"v":427703.0384076782,"t":1719151200}
+{"o":9818.7463442842,"h":10042.1557154726,"l":9757.531289549,"c":9957.8266995761,"v":429230.9772564804,"t":1719154800}
+{"o":9957.8266995761,"h":10734.7503955067,"l":9846.010500473,"c":10621.404761106,"v":507774.3870675993,"t":1719158400}
+{"o":10621.404761106,"h":10964.8510616128,"l":10604.5832320922,"c":10927.8107226701,"v":484891.981840356,"t":1719162000}
+{"o":10927.8107226701,"h":11943.7027008471,"l":10923.3475393298,"c":11926.126919566,"v":394146.8033080046,"t":1719165600}
+{"o":11926.126919566,"h":13315.1821465765,"l":11886.686802218,"c":13210.5986102038,"v":363040.9072457933,"t":1719169200}
+{"o":13210.5986102038,"h":13215.6848245934,"l":11452.3316365107,"c":12208.86707491,"v":569587.0614111288,"t":1719172800}
+{"o":12208.86707491,"h":12243.5416890952,"l":12112.4991915014,"c":12212.7797483014,"v":488248.2481880004,"t":1719176400}
+{"o":12212.7797483014,"h":12215.2761505859,"l":12029.2074468891,"c":12080.8823603474,"v":508051.0527174894,"t":1719180000}
+{"o":12080.8823603474,"h":12107.8946593564,"l":11983.4555080727,"c":12032.2612611832,"v":410132.9546926764,"t":1719183600}
+{"o":12032.2612611832,"h":12254.1592825825,"l":11985.6701562636,"c":12180.3754603249,"v":466617.1739678488,"t":1719187200}
+{"o":12180.3754603249,"h":12198.2052835906,"l":11933.1646811628,"c":12056.1538370233,"v":597136.3858381312,"t":1719190800}
+{"o":12056.1538370233,"h":12098.1344095168,"l":11606.6310283462,"c":11669.2948364741,"v":449031.6483925479,"t":1719194400}
+{"o":11669.2948364741,"h":11750.9198529793,"l":11606.5493934919,"c":11624.6897923773,"v":422332.2836663802,"t":1719198000}
+{"o":11624.6897923773,"h":11665.9836357514,"l":11462.7734118436,"c":11531.016824551,"v":453637.4655519248,"t":1719201600}
+{"o":11531.016824551,"h":11553.2853266281,"l":11266.8710413654,"c":11331.9331352044,"v":622494.1520758943,"t":1719205200}
+{"o":11331.9331352044,"h":11446.1051693597,"l":11329.0141076613,"c":11427.9417503301,"v":440261.3584233884,"t":1719208800}
+{"o":11427.9417503301,"h":11511.5880318298,"l":11372.2984411935,"c":11451.055577485,"v":382915.2831257889,"t":1719212400}
+{"o":11451.055577485,"h":11686.5098101836,"l":11393.2563406483,"c":11615.8681810742,"v":418898.7489984193,"t":1719216000}
+{"o":11615.8681810742,"h":11678.827849276,"l":11041.1466587436,"c":11430.2468776871,"v":745340.599992511,"t":1719219600}
+{"o":11430.2468776871,"h":11545.2152118947,"l":10841.2606638135,"c":10921.8219227257,"v":644432.3649668086,"t":1719223200}
+{"o":10921.8219227257,"h":10975.8213523366,"l":10837.8843360606,"c":10946.1942746358,"v":454956.0729916082,"t":1719226800}
+{"o":10946.1942746358,"h":11574.2096438498,"l":10911.2569009869,"c":11519.166677681,"v":553352.9031893713,"t":1719230400}
+{"o":11519.166677681,"h":11637.4546702652,"l":11339.0223826071,"c":11592.4680255128,"v":668706.2461313547,"t":1719234000}
+{"o":11592.4680255128,"h":11668.9460508088,"l":11466.8630987836,"c":11540.7625855468,"v":695096.1163504593,"t":1719237600}
+{"o":11540.7625855468,"h":11591.4626442926,"l":11152.5206362946,"c":11345.9625431151,"v":1016936.6862056536,"t":1719241200}
+{"o":11345.9625431151,"h":11455.4162652865,"l":11304.0685284198,"c":11374.2872699903,"v":818111.8721249488,"t":1719244800}
+{"o":11374.2872699903,"h":12905.7489115162,"l":11341.1806215198,"c":12781.7462264656,"v":1089992.1217538279,"t":1719248400}
+{"o":12781.7462264656,"h":12991.7203653826,"l":11711.5042083884,"c":12055.6949514852,"v":818289.227755405,"t":1719252000}
+{"o":12055.6949514852,"h":12059.811099774,"l":11735.291331006,"c":11787.8581694233,"v":812952.5220827836,"t":1719255600}
+{"o":11787.8581694233,"h":11936.0412181237,"l":8649.1257539298,"c":8851.1654100647,"v":1116086.6965891081,"t":1719259200}
+{"o":8851.1654100647,"h":9224.3320055217,"l":8449.6467539801,"c":9192.9956658634,"v":1028591.4933070021,"t":1719262800}
+{"o":9192.9956658634,"h":9532.7924546897,"l":9140.1519996018,"c":9442.4879775605,"v":668711.2929655515,"t":1719266400}
+{"o":9442.4879775605,"h":9619.2992811163,"l":9442.2843222259,"c":9597.9817544983,"v":661468.6557645261,"t":1719270000}
+{"o":9597.9817544983,"h":10089.6356339669,"l":9556.3961694288,"c":10039.23222589,"v":620091.1826388822,"t":1719273600}
+{"o":10039.23222589,"h":10052.2992306995,"l":9952.6598791735,"c":10025.6418819134,"v":583805.1727418144,"t":1719277200}
+{"o":10025.6418819134,"h":10118.3991339328,"l":9978.4054478727,"c":10089.1991583826,"v":527679.7226614973,"t":1719280800}
+{"o":10089.1991583826,"h":11084.1466012821,"l":10063.6491192114,"c":11023.1425330415,"v":708946.9036638374,"t":1719284400}
+{"o":11023.1425330415,"h":11072.7253123247,"l":10962.592988054,"c":11064.5621336923,"v":493351.5562891437,"t":1719288000}
+{"o":11064.5621336923,"h":12701.648860415,"l":10992.5666550737,"c":12596.348055429,"v":535346.9763955515,"t":1719291600}
+{"o":12596.348055429,"h":12637.854728525,"l":12521.9703039811,"c":12588.4080764587,"v":432165.8940534461,"t":1719295200}
+{"o":12588.4080764587,"h":12619.6528203032,"l":12413.6242577499,"c":12421.9187924576,"v":433991.3365438864,"t":1719298800}
+{"o":12421.9187924576,"h":12475.8734838982,"l":12262.4495543255,"c":12351.0497303995,"v":403402.2644858253,"t":1719302400}
+{"o":12351.0497303995,"h":12757.0493698848,"l":12318.5922110342,"c":12708.1584926121,"v":535593.1456896347,"t":1719306000}
+{"o":12708.1584926121,"h":12900.6502602573,"l":11707.9826156172,"c":11948.1654597568,"v":518886.8020460387,"t":1719309600}
+{"o":11948.1654597568,"h":11958.3232104645,"l":11811.8456389289,"c":11865.7639589722,"v":505493.4882957159,"t":1719313200}
+{"o":11865.7639589722,"h":11895.8185968057,"l":11749.8782766745,"c":11769.6549960924,"v":539777.2560155465,"t":1719316800}
+{"o":11769.6549960924,"h":11860.111860752,"l":11751.3365327122,"c":11780.89931917,"v":606579.8428677686,"t":1719320400}
+{"o":11780.89931917,"h":11985.0048362687,"l":11314.3138048538,"c":11438.8677027,"v":632791.2950821485,"t":1719324000}
+{"o":11438.8677027,"h":11630.6210987837,"l":10740.4525176997,"c":11203.5582632683,"v":713459.493786009,"t":1719327600}
+{"o":11203.5582632683,"h":11219.5176549465,"l":11026.0258498487,"c":11049.0444829493,"v":638036.2390354212,"t":1719331200}
+{"o":11049.0444829493,"h":11151.1241847744,"l":11030.385031454,"c":11035.9583128845,"v":509579.0531711516,"t":1719334800}
+{"o":11035.9583128845,"h":11201.3826483181,"l":11009.6027112597,"c":11183.2624084278,"v":561803.0956931362,"t":1719338400}
+{"o":11183.2624084278,"h":11205.8383384101,"l":11112.4808754458,"c":11150.4546066909,"v":497392.2694201638,"t":1719342000}
+{"o":11150.4546066909,"h":11168.6046898881,"l":10964.7070917748,"c":10981.717660615,"v":466819.8543719609,"t":1719345600}
+{"o":10981.717660615,"h":10981.717660615,"l":10894.174327267,"c":10904.7827761616,"v":461793.552752545,"t":1719349200}
+{"o":10904.7827761616,"h":10968.5876547855,"l":10814.5833861844,"c":10841.6491652275,"v":519073.5309812759,"t":1719352800}
+{"o":10841.6491652275,"h":10960.399074259,"l":10759.6587679411,"c":10815.8224181442,"v":586342.7647808127,"t":1719356400}
+{"o":10815.8224181442,"h":10870.950945165,"l":10786.2649325707,"c":10808.8719635706,"v":469452.1303482301,"t":1719360000}
+{"o":10808.8719635706,"h":11045.6415901138,"l":10793.7290269029,"c":11012.5525673061,"v":562593.9291904753,"t":1719363600}
+{"o":11012.5525673061,"h":13231.2745677126,"l":10976.8397608233,"c":13087.1360140758,"v":518708.0726828961,"t":1719367200}
+{"o":13087.1360140758,"h":13126.6717171122,"l":12987.2760046054,"c":13050.8581863353,"v":472808.488622178,"t":1719370800}
+{"o":13050.8581863353,"h":13082.2468245993,"l":12898.0039516764,"c":12903.3586806395,"v":449732.8386650042,"t":1719374400}
+{"o":12903.3586806395,"h":12969.5801408666,"l":11291.7340723134,"c":11331.2505882119,"v":648044.2771772658,"t":1719378000}
+{"o":11331.2505882119,"h":11392.0421218243,"l":11312.1722826288,"c":11341.3822553927,"v":447327.1897888617,"t":1719381600}
+{"o":11341.3822553927,"h":11668.7836023759,"l":11328.7769199871,"c":11651.7311493844,"v":393840.9250043111,"t":1719385200}
+{"o":11651.7311493844,"h":11675.2405720098,"l":11501.928429807,"c":11532.4975486361,"v":359516.4184246243,"t":1719388800}
+{"o":11532.4975486361,"h":11590.8697620154,"l":11506.2932759584,"c":11564.2750026525,"v":361034.837067995,"t":1719392400}
+{"o":11564.2750026525,"h":11584.9933015016,"l":11491.8968705626,"c":11549.7616516224,"v":389920.192721538,"t":1719396000}
+{"o":11549.7616516224,"h":11629.1892945928,"l":11534.9865922871,"c":11591.0617353654,"v":487560.2253684623,"t":1719399600}
+{"o":11591.0617353654,"h":11861.8268682346,"l":11532.2115940594,"c":11800.0629980662,"v":460968.9655518942,"t":1719403200}
+{"o":11800.0629980662,"h":12015.4463166422,"l":11765.4382615786,"c":11995.6150350828,"v":588721.8791930111,"t":1719406800}
+{"o":11995.6150350828,"h":14249.8255126514,"l":11892.8274746967,"c":13623.3563542099,"v":584629.3757715005,"t":1719410400}
+{"o":13623.3563542099,"h":13631.9712687959,"l":13442.2109547461,"c":13530.4013210285,"v":580436.8399649501,"t":1719414000}
+{"o":13530.4013210285,"h":13579.2023864032,"l":13399.6150340194,"c":13436.0996236147,"v":533692.7031001817,"t":1719417600}
+{"o":13436.0996236147,"h":13520.4049578514,"l":12827.4173247133,"c":13479.6712820796,"v":930262.292969802,"t":1719421200}
+{"o":13479.6712820796,"h":13492.8265712267,"l":13365.156925657,"c":13424.9383366593,"v":464650.4179121269,"t":1719424800}
+{"o":13424.9383366593,"h":13632.4341365557,"l":13389.2600394386,"c":13623.8809029935,"v":562250.2741247015,"t":1719428400}
+{"o":13623.8809029935,"h":13695.9804707167,"l":13477.4921841542,"c":13557.3633285354,"v":540255.9408314122,"t":1719432000}
+{"o":13557.3633285354,"h":13642.6698314505,"l":13517.555316795,"c":13613.7032982895,"v":521393.6065382551,"t":1719435600}
+{"o":13613.7032982895,"h":13692.9147338225,"l":13546.0243806347,"c":13589.0705327931,"v":486953.9289465853,"t":1719439200}
+{"o":13589.0705327931,"h":13607.7379980269,"l":13488.5966413163,"c":13534.4655521347,"v":435502.0215435317,"t":1719442800}
+{"o":13534.4655521347,"h":13595.71826064,"l":13453.5619875956,"c":13531.7956579071,"v":425784.0746213481,"t":1719446400}
+{"o":13531.7956579071,"h":13555.0612970782,"l":13467.2275244141,"c":13501.5385954701,"v":431230.5989430818,"t":1719450000}
+{"o":13501.5385954701,"h":13544.7188670179,"l":13411.3436738956,"c":13534.7878931233,"v":401272.6868949856,"t":1719453600}
+{"o":13534.7878931233,"h":13638.7584286125,"l":13499.7181986855,"c":13599.734494104,"v":389680.8060685179,"t":1719457200}
+{"o":13599.734494104,"h":13626.7529504132,"l":13537.6581355497,"c":13548.2474371445,"v":413069.5431615208,"t":1719460800}
+{"o":13548.2474371445,"h":13568.9942834925,"l":13444.6280600523,"c":13468.447275373,"v":397335.7328789832,"t":1719464400}
+{"o":13468.447275373,"h":13480.2268766532,"l":13369.0671822042,"c":13436.5090983867,"v":452482.7794785561,"t":1719468000}
+{"o":13436.5090983867,"h":13472.6174939164,"l":13399.2506039362,"c":13443.8118352436,"v":378104.9674950312,"t":1719471600}
+{"o":13443.8118352436,"h":13488.7117095016,"l":13400.0581514506,"c":13486.2563501235,"v":389315.7218706553,"t":1719475200}
+{"o":13486.2563501235,"h":13688.1745704655,"l":13450.7378474123,"c":13676.9463600213,"v":476763.0993676954,"t":1719478800}
+{"o":13676.9463600213,"h":13787.3104659026,"l":13638.2321408842,"c":13681.8224304896,"v":549395.8840644056,"t":1719482400}
+{"o":13681.8224304896,"h":13810.2126154155,"l":13679.0400926642,"c":13756.9335496012,"v":540260.2741861476,"t":1719486000}
+{"o":13756.9335496012,"h":13882.9079021203,"l":13670.8666746973,"c":13770.1576723999,"v":594612.8690208887,"t":1719489600}
+{"o":13770.1576723999,"h":14811.4946406363,"l":13758.4514518986,"c":14596.562956483,"v":1655677.0618495662,"t":1719493200}
+{"o":14596.562956483,"h":14918.7696296523,"l":14544.9879417888,"c":14591.5318456376,"v":1092830.6652880488,"t":1719496800}
+{"o":14591.5318456376,"h":15527.9876307669,"l":14408.115523891,"c":14654.8160937132,"v":699391.8907179279,"t":1719500400}
+{"o":14654.8160937132,"h":14709.1918540178,"l":14542.8023274604,"c":14662.8139936948,"v":586897.5464572568,"t":1719504000}
+{"o":14662.8139936948,"h":14746.7075315168,"l":14586.9197754547,"c":14700.7870372365,"v":685150.6447613162,"t":1719507600}
+{"o":14700.7870372365,"h":15078.8088946076,"l":14637.4333205266,"c":14878.9411188614,"v":771817.3681589884,"t":1719511200}
+{"o":14878.9411188614,"h":14899.9271769891,"l":14763.5429513798,"c":14845.8485134527,"v":682958.2167354684,"t":1719514800}
+{"o":14845.8485134527,"h":14971.7674337699,"l":13684.0685768593,"c":13841.3495253241,"v":584353.7356636558,"t":1719518400}
+{"o":13841.3495253241,"h":13990.5647316992,"l":13747.777039222,"c":13885.2544820151,"v":602113.2754830283,"t":1719522000}
+{"o":13885.2544820151,"h":13924.5559990309,"l":13642.344652992,"c":13710.515661896,"v":539573.1511068018,"t":1719525600}
+{"o":13710.515661896,"h":13733.3239427134,"l":13604.4773202146,"c":13665.5906741036,"v":509007.6516041285,"t":1719529200}
+{"o":13665.5906741036,"h":14323.1496584102,"l":13443.7318661951,"c":14104.2675349799,"v":490881.2660595884,"t":1719532800}
+{"o":14104.2675349799,"h":14400.5538335649,"l":14064.5855059983,"c":14238.1792303612,"v":662225.304208091,"t":1719536400}
+{"o":14238.1792303612,"h":14275.6687387927,"l":13998.1667433583,"c":14052.4319118961,"v":655068.1371851719,"t":1719540000}
+{"o":14052.4319118961,"h":14118.2070582125,"l":14004.6817442503,"c":14097.6902455058,"v":496831.3223995789,"t":1719543600}
+{"o":14097.6902455058,"h":14129.7982606393,"l":13908.1752574048,"c":13964.6875005173,"v":464756.1359302525,"t":1719547200}
+{"o":13964.6875005173,"h":14004.394535431,"l":13697.9355375514,"c":13783.1273779353,"v":543517.9452426353,"t":1719550800}
+{"o":13783.1273779353,"h":13894.2280785382,"l":13704.8496690491,"c":13833.8779686489,"v":496252.9059743796,"t":1719554400}
+{"o":13833.8779686489,"h":13857.3607505579,"l":13735.2670340048,"c":13838.1149824143,"v":461467.2160316024,"t":1719558000}
+{"o":13838.1149824143,"h":13913.8646290087,"l":13783.3899437668,"c":13854.2090402722,"v":458715.9203421502,"t":1719561600}
+{"o":13854.2090402722,"h":13927.4464642103,"l":13792.6597200577,"c":13892.5162790022,"v":455326.6523440563,"t":1719565200}
+{"o":13892.5162790022,"h":13921.057070389,"l":13794.8436170881,"c":13843.89179793,"v":403637.8783148301,"t":1719568800}
+{"o":13843.89179793,"h":13918.6688318725,"l":13813.0529222896,"c":13860.2094018677,"v":433561.5382433856,"t":1719572400}
+{"o":13860.2094018677,"h":13984.7589705837,"l":13735.9679575885,"c":13758.584752833,"v":563749.6788569157,"t":1719576000}
+{"o":13758.584752833,"h":13862.4419927424,"l":13621.7804300105,"c":13671.7116180523,"v":573131.0015367626,"t":1719579600}
+{"o":13671.7116180523,"h":13718.6792368777,"l":13467.8956982624,"c":13508.0203524447,"v":623095.2653945617,"t":1719583200}
+{"o":13508.0203524447,"h":13868.4745633453,"l":13414.0364956373,"c":13662.9216313,"v":614054.8648736088,"t":1719586800}
+{"o":13662.9216313,"h":13720.3401847788,"l":13461.2072262244,"c":13673.1824947036,"v":613033.8993049259,"t":1719590400}
+{"o":13673.1824947036,"h":13674.0864055825,"l":13393.0438386708,"c":13474.5277195658,"v":493049.3597974301,"t":1719594000}
+{"o":13474.5277195658,"h":13548.3614207102,"l":13434.3240060787,"c":13517.8401077891,"v":434690.5213595994,"t":1719597600}
+{"o":13517.8401077891,"h":13545.6026536158,"l":13367.3333699643,"c":13434.9440682229,"v":463699.2444490284,"t":1719601200}
+{"o":13434.9440682229,"h":13510.2120656354,"l":13328.1069533694,"c":13360.297336938,"v":420145.4321463025,"t":1719604800}
+{"o":13360.297336938,"h":13415.9460064071,"l":13256.2439722701,"c":13385.8616096563,"v":409677.6624459887,"t":1719608400}
+{"o":13385.8616096563,"h":13415.2537598519,"l":13335.0641190608,"c":13354.3217617357,"v":337820.8018292526,"t":1719612000}
+{"o":13354.3217617357,"h":13368.2193547707,"l":13314.206472807,"c":13351.0629272132,"v":304113.4127543673,"t":1719615600}
+{"o":13351.0629272132,"h":13495.8137499089,"l":13346.0413134802,"c":13449.5106878932,"v":314571.5127793258,"t":1719619200}
+{"o":13449.5106878932,"h":13594.95810979,"l":13439.9284061422,"c":13540.4422049594,"v":332421.0840474538,"t":1719622800}
+{"o":13540.4422049594,"h":13577.8990079998,"l":13509.5100724409,"c":13550.156272007,"v":279618.2181451457,"t":1719626400}
+{"o":13550.156272007,"h":13563.668079124,"l":13498.20627701,"c":13521.964402152,"v":252933.7246434819,"t":1719630000}
+{"o":13521.964402152,"h":13532.2187957712,"l":13471.0139584354,"c":13487.6681202521,"v":236443.502609558,"t":1719633600}
+{"o":13487.6681202521,"h":13489.0768723634,"l":13370.5230633936,"c":13412.9012666521,"v":303486.7050098387,"t":1719637200}
+{"o":13412.9012666521,"h":13481.2870701157,"l":13412.1877669277,"c":13463.2486281227,"v":277835.85826878,"t":1719640800}
+{"o":13463.2486281227,"h":13594.5526485907,"l":13463.2486281227,"c":13547.2181213565,"v":285722.4509561798,"t":1719644400}
+{"o":13547.2181213565,"h":13576.0490100673,"l":13407.1090444282,"c":13474.4722667281,"v":287302.4521632218,"t":1719648000}
+{"o":13474.4722667281,"h":13534.2744839279,"l":13427.1808730277,"c":13534.2744839279,"v":269048.2735992322,"t":1719651600}
+{"o":13534.2744839279,"h":13567.2742361688,"l":13351.3790518295,"c":13364.1675213143,"v":265174.9932190187,"t":1719655200}
+{"o":13364.1675213143,"h":13373.9133306268,"l":13007.0223910068,"c":13040.8264093589,"v":254303.2171758135,"t":1719658800}
+{"o":13040.8264093589,"h":13074.4732764612,"l":12983.2942472936,"c":13010.5906517684,"v":261111.0117262311,"t":1719662400}
+{"o":13010.5906517684,"h":13025.2970277075,"l":12972.1015943234,"c":12994.6556296185,"v":298191.2301823256,"t":1719666000}
+{"o":12994.6556296185,"h":13038.2016736888,"l":12938.5856633164,"c":12964.2912848299,"v":300746.4317905959,"t":1719669600}
+{"o":12964.2912848299,"h":13050.9003069521,"l":10980.2220791122,"c":11075.5156767437,"v":300095.3056739158,"t":1719673200}
+{"o":11075.5156767437,"h":11855.2253332047,"l":11018.657030167,"c":11810.3230233274,"v":340613.4270629242,"t":1719676800}
+{"o":11810.3230233274,"h":12097.120524927,"l":11767.9637855997,"c":12089.0663913312,"v":336913.5984507364,"t":1719680400}
+{"o":12089.0663913312,"h":12095.3689891012,"l":12025.8488457269,"c":12057.9910287154,"v":328311.1617551131,"t":1719684000}
+{"o":12057.9910287154,"h":12064.6167738794,"l":11958.8232062355,"c":12031.8103756279,"v":322411.690581953,"t":1719687600}
+{"o":12031.8103756279,"h":12039.7058676042,"l":11951.0318585858,"c":11972.727962206,"v":328815.8971633182,"t":1719691200}
+{"o":11972.727962206,"h":11987.2600165774,"l":11753.0209304311,"c":11771.0375244191,"v":282020.3192516362,"t":1719694800}
+{"o":11771.0375244191,"h":11796.5395629277,"l":11687.572035721,"c":11726.5373863309,"v":291597.0773526041,"t":1719698400}
+{"o":11726.5373863309,"h":11771.6411371028,"l":11720.5596295247,"c":11740.6938668347,"v":264150.4083323982,"t":1719702000}
+{"o":11740.6938668347,"h":11811.9846276801,"l":11718.9731569146,"c":11786.3970745431,"v":275636.4937047728,"t":1719705600}
+{"o":11786.3970745431,"h":11789.3727886591,"l":11698.6789702708,"c":11729.9781055388,"v":283977.4625105291,"t":1719709200}
+{"o":11729.9781055388,"h":11736.7542111511,"l":11577.7412859958,"c":11628.2117089342,"v":328013.2251454823,"t":1719712800}
+{"o":11628.2117089342,"h":11828.4210815024,"l":11568.6720853679,"c":11745.1464595387,"v":349953.173545317,"t":1719716400}
+{"o":11745.1464595387,"h":11794.7529831068,"l":11671.1535885539,"c":11734.9638897199,"v":310191.1651367667,"t":1719720000}
+{"o":11734.9638897199,"h":11754.218489857,"l":11699.7000926868,"c":11737.8089470593,"v":303584.1407391425,"t":1719723600}
+{"o":11737.8089470593,"h":11863.3166287142,"l":11721.3432928902,"c":11863.3166287142,"v":337509.8959257356,"t":1719727200}
+{"o":11863.3166287142,"h":12100.5380832656,"l":11855.4589631075,"c":12059.9976867251,"v":360741.5157296062,"t":1719730800}
+{"o":12059.9976867251,"h":12380.7451710322,"l":12029.1275176455,"c":12352.6822704331,"v":297472.1432396491,"t":1719734400}
+{"o":12352.6822704331,"h":12441.4199381556,"l":12321.6222455758,"c":12375.1837331722,"v":251038.9448004407,"t":1719738000}
+{"o":12375.1837331722,"h":12396.6436986865,"l":12320.3481907177,"c":12358.3493008604,"v":261773.7309401337,"t":1719741600}
+{"o":12358.3493008604,"h":12418.8236186851,"l":12348.0856787895,"c":12393.24522471,"v":260158.9135246228,"t":1719745200}
+{"o":12393.24522471,"h":12427.6728934128,"l":12342.7351706279,"c":12383.1345902934,"v":296543.3127530197,"t":1719748800}
+{"o":12383.1345902934,"h":12518.5720921486,"l":12376.8483379272,"c":12512.4407421711,"v":341978.0055594961,"t":1719752400}
+{"o":12512.4407421711,"h":12520.3439872575,"l":12452.5461279502,"c":12490.6591316444,"v":481594.4036294039,"t":1719756000}
+{"o":12490.6591316444,"h":12653.3009856576,"l":12486.4250424656,"c":12631.8459934506,"v":432216.575410563,"t":1719759600}
+{"o":12631.8459934506,"h":12851.4885801991,"l":12423.4317348772,"c":12483.5561572871,"v":353258.1991599718,"t":1719763200}
+{"o":12483.5561572871,"h":12573.9803215624,"l":12469.6870378849,"c":12561.2497934141,"v":343613.0393215938,"t":1719766800}
+{"o":12561.2497934141,"h":12710.3914120398,"l":12537.5919953003,"c":12661.2450835468,"v":363281.2037239273,"t":1719770400}
+{"o":12661.2450835468,"h":12672.0769702061,"l":12602.6807073396,"c":12630.8637104294,"v":333778.8417277162,"t":1719774000}
+{"o":12630.8637104294,"h":12718.874540792,"l":12593.0030354117,"c":12593.0030354117,"v":363051.254459169,"t":1719777600}
+{"o":12593.0030354117,"h":12624.9239358526,"l":12548.463046535,"c":12598.8612201068,"v":328981.6170087185,"t":1719781200}
+{"o":12598.8612201068,"h":12866.5874405457,"l":12592.8355118573,"c":12823.1133957422,"v":445805.1287466913,"t":1719784800}
+{"o":12823.1133957422,"h":12839.1912817211,"l":12759.9501384453,"c":12781.9007434782,"v":323592.146289398,"t":1719788400}
+{"o":12781.9007434782,"h":12912.560402932,"l":12729.7817426943,"c":12891.4651256393,"v":322473.1888511794,"t":1719792000}
+{"o":12891.4651256393,"h":13005.9131109695,"l":12856.4550682676,"c":12921.4622212354,"v":441734.7603936631,"t":1719795600}
+{"o":12921.4622212354,"h":12977.9650777567,"l":12823.2958874008,"c":12856.6169537665,"v":364058.0604139738,"t":1719799200}
+{"o":12856.6169537665,"h":12908.362575283,"l":12851.628732671,"c":12876.3701953895,"v":284344.0761316629,"t":1719802800}
+{"o":12876.3701953895,"h":12923.04895364,"l":12844.4943853756,"c":12865.8539413568,"v":403284.7591512884,"t":1719806400}
+{"o":12865.8539413568,"h":12950.6975308587,"l":12861.7740855651,"c":12916.4987772968,"v":389780.3940744281,"t":1719810000}
+{"o":12916.4987772968,"h":12931.97469125,"l":12575.813617533,"c":12646.7812930903,"v":361732.5119909856,"t":1719813600}
+{"o":12646.7812930903,"h":12709.2124751733,"l":12606.5602932471,"c":12671.4944302574,"v":378734.3665523854,"t":1719817200}
+{"o":12671.4944302574,"h":12737.0174803981,"l":11616.5081611036,"c":11659.916508357,"v":374497.2024825448,"t":1719820800}
+{"o":11659.916508357,"h":11707.3164548513,"l":9520.7291281627,"c":9581.8878611589,"v":303245.6178442338,"t":1719824400}
+{"o":9581.8878611589,"h":9588.2970445531,"l":9241.6873992958,"c":9252.7342143898,"v":317228.5880138518,"t":1719828000}
+{"o":9252.7342143898,"h":10340.4925170519,"l":9190.4785140831,"c":10279.9963393488,"v":312230.5730282624,"t":1719831600}
+{"o":10279.9963393488,"h":10871.1170141692,"l":10276.4174654857,"c":10871.0372938973,"v":333302.8321357722,"t":1719835200}
+{"o":10871.0372938973,"h":11437.2185387068,"l":10785.9907162474,"c":11319.0934230065,"v":458200.3508804946,"t":1719838800}
+{"o":11319.0934230065,"h":12361.2061517322,"l":11257.210104824,"c":12344.5109903335,"v":461829.9541639053,"t":1719842400}
+{"o":12344.5109903335,"h":12414.3990826528,"l":12310.0813210524,"c":12394.3611818507,"v":399888.6083862022,"t":1719846000}
+{"o":12394.3611818507,"h":12462.9268294336,"l":11767.7952898697,"c":11815.8032221573,"v":490604.6222840588,"t":1719849600}
+{"o":11815.8032221573,"h":11867.9820045602,"l":11143.9208389869,"c":11266.7214526324,"v":422519.593796148,"t":1719853200}
+{"o":11266.7214526324,"h":11325.6853052372,"l":11204.9578566259,"c":11242.9607333047,"v":457905.127726763,"t":1719856800}
+{"o":11242.9607333047,"h":12417.5363673263,"l":11156.9035865336,"c":12375.4720448877,"v":391986.091222704,"t":1719860400}
+{"o":12375.4720448877,"h":12724.1301926195,"l":12360.1338231527,"c":12678.4197628759,"v":429861.3600527508,"t":1719864000}
+{"o":12678.4197628759,"h":12740.2369081581,"l":12645.1444273755,"c":12680.1087116109,"v":354000.6609436262,"t":1719867600}
+{"o":12680.1087116109,"h":12694.8773141398,"l":12540.4755651046,"c":12612.695752061,"v":424422.091588226,"t":1719871200}
+{"o":12612.695752061,"h":12640.9762619431,"l":12551.5972782767,"c":12600.9262333341,"v":296975.8875372731,"t":1719874800}
+{"o":12600.9262333341,"h":12684.9909470935,"l":12556.5023500379,"c":12657.7415643865,"v":378997.772715831,"t":1719878400}
+{"o":12657.7415643865,"h":12703.0523079477,"l":12626.7849955392,"c":12685.663430319,"v":323567.0457834785,"t":1719882000}
+{"o":12685.663430319,"h":12914.6634813645,"l":12680.4545395378,"c":12909.5924142087,"v":329367.6977945304,"t":1719885600}
+{"o":12909.5924142087,"h":12999.0033295286,"l":12860.3371334454,"c":12922.932467452,"v":358272.2388746009,"t":1719889200}
+{"o":12922.932467452,"h":12984.760504457,"l":12894.4400563172,"c":12900.2888496879,"v":359453.3625188788,"t":1719892800}
+{"o":12900.2888496879,"h":12934.6838414155,"l":12886.1644850646,"c":12912.4422068603,"v":265534.0385654679,"t":1719896400}
+{"o":12912.4422068603,"h":14572.6143900151,"l":12511.8327046682,"c":12530.487915887,"v":302219.1010639521,"t":1719900000}
+{"o":12530.487915887,"h":12532.4239645548,"l":12462.9130502154,"c":12501.2029197172,"v":285881.6187290272,"t":1719903600}
+{"o":12501.2029197172,"h":12579.0643852326,"l":12022.8157232386,"c":12112.4635306381,"v":291801.8463946781,"t":1719907200}
+{"o":12112.4635306381,"h":12153.5170443013,"l":12089.8925073903,"c":12140.4166133988,"v":280388.5950274121,"t":1719910800}
+{"o":12140.4166133988,"h":12184.4634283901,"l":12086.3003118811,"c":12181.0212975387,"v":325140.1508549242,"t":1719914400}
+{"o":12181.0212975387,"h":12287.6302481552,"l":12152.3111063904,"c":12245.610113443,"v":353506.9522232205,"t":1719918000}
+{"o":12245.610113443,"h":12848.8441442153,"l":12189.9255353179,"c":12768.6414717046,"v":380865.9749163647,"t":1719921600}
+{"o":12768.6414717046,"h":12869.9445561932,"l":12599.6033245743,"c":12626.63565106,"v":505356.3095953551,"t":1719925200}
+{"o":12626.63565106,"h":12916.8922673745,"l":12486.3489757501,"c":12829.6710371861,"v":521981.68838831,"t":1719928800}
+{"o":12829.6710371861,"h":12897.4946775088,"l":12780.101646366,"c":12845.7323657318,"v":363797.9700532726,"t":1719932400}
+{"o":12845.7323657318,"h":13875.505844432,"l":12781.6032517269,"c":13865.4323608894,"v":415275.0716169775,"t":1719936000}
+{"o":13865.4323608894,"h":13960.1188738882,"l":13763.0926637184,"c":13954.9040814227,"v":377192.7208800667,"t":1719939600}
+{"o":13954.9040814227,"h":15141.06958337,"l":13954.8205834285,"c":15084.9772118201,"v":581817.168605841,"t":1719943200}
+{"o":15084.9772118201,"h":15143.6068086337,"l":15004.2103609188,"c":15059.6471759337,"v":417606.7925655396,"t":1719946800}
+{"o":15059.6471759337,"h":15314.6456729963,"l":15018.677362119,"c":15283.9212534621,"v":381720.7496608014,"t":1719950400}
+{"o":15283.9212534621,"h":15429.7903493302,"l":15262.7589587725,"c":15400.7563080052,"v":379008.3016905046,"t":1719954000}
+{"o":15400.7563080052,"h":17204.040308156,"l":15400.7563080052,"c":15725.1997308422,"v":426719.6956516217,"t":1719957600}
+{"o":15725.1997308422,"h":15765.6319093574,"l":15627.9086930375,"c":15656.3424775571,"v":333395.4830547936,"t":1719961200}
+{"o":15656.3424775571,"h":15708.010190405,"l":15116.8623117597,"c":15174.3342239431,"v":348149.0464593339,"t":1719964800}
+{"o":15174.3342239431,"h":15341.9582391323,"l":14963.8841452147,"c":15011.1686640683,"v":392233.4102589199,"t":1719968400}
+{"o":15011.1686640683,"h":15065.1313406472,"l":14948.043261967,"c":15004.0814835264,"v":379555.4698628216,"t":1719972000}
+{"o":15004.0814835264,"h":15004.2647135337,"l":14727.9278129525,"c":14844.7753714543,"v":470600.438864796,"t":1719975600}
+{"o":14844.7753714543,"h":14847.2130095234,"l":14570.1093608732,"c":14612.5276372259,"v":433773.9189183369,"t":1719979200}
+{"o":14612.5276372259,"h":15638.465064192,"l":14369.6422128906,"c":14712.0273300371,"v":355010.1147950381,"t":1719982800}
+{"o":14712.0273300371,"h":14873.4055049131,"l":14644.2507602868,"c":14659.199062782,"v":324010.4082217272,"t":1719986400}
+{"o":14659.199062782,"h":14812.168627541,"l":13783.3306891242,"c":13787.4446545609,"v":394168.6743788839,"t":1719990000}
+{"o":13787.4446545609,"h":13818.596067867,"l":13639.6871755301,"c":13774.1712479281,"v":386765.8445577747,"t":1719993600}
+{"o":13774.1712479281,"h":13857.8457508312,"l":13752.7369586742,"c":13786.2710748901,"v":347306.0921983253,"t":1719997200}
+{"o":13786.2710748901,"h":13786.5323964274,"l":13386.6729174489,"c":13568.0596115879,"v":745778.1137089829,"t":1720000800}
+{"o":13568.0596115879,"h":13588.2510959056,"l":13438.2118897323,"c":13556.9477053839,"v":531377.5968049475,"t":1720004400}
+{"o":13556.9477053839,"h":13556.9477053839,"l":13260.8514837536,"c":13326.2710987867,"v":574868.0654576035,"t":1720008000}
+{"o":13326.2710987867,"h":13574.0052920327,"l":13278.5256959552,"c":13563.9902826993,"v":605205.8278879094,"t":1720011600}
+{"o":13563.9902826993,"h":13583.0720696055,"l":13335.6913283686,"c":13343.1371682563,"v":523425.7642651403,"t":1720015200}
+{"o":13343.1371682563,"h":13448.9964923447,"l":13066.113819965,"c":13134.3338903403,"v":543540.3510117116,"t":1720018800}
+{"o":13134.3338903403,"h":13265.8308980099,"l":13077.6605506162,"c":13210.1009138732,"v":531344.8877679564,"t":1720022400}
+{"o":13210.1009138732,"h":13238.6129543513,"l":12840.5935496841,"c":12904.1550901042,"v":423864.2898625972,"t":1720026000}
+{"o":12904.1550901042,"h":12951.0257648233,"l":12836.643014129,"c":12881.5535569399,"v":507949.1727475985,"t":1720029600}
+{"o":12881.5535569399,"h":12886.7412814939,"l":12659.5200253886,"c":12757.5984808746,"v":674259.463797737,"t":1720033200}
+{"o":12757.5984808746,"h":12856.6852201686,"l":12705.1480848333,"c":12719.6451817273,"v":449854.5630484985,"t":1720036800}
+{"o":12719.6451817273,"h":14054.4342589707,"l":12626.5152217952,"c":14018.5333439798,"v":473242.4496856453,"t":1720040400}
+{"o":14018.5333439798,"h":14183.4595054853,"l":13867.5012584387,"c":13943.9099619869,"v":384714.3465735487,"t":1720044000}
+{"o":13943.9099619869,"h":13945.5914870715,"l":13843.9941991517,"c":13887.1653344406,"v":366379.03216235,"t":1720047600}
+{"o":13887.1653344406,"h":14082.5431166663,"l":13884.6226359091,"c":13947.8864654879,"v":398622.9926202913,"t":1720051200}
+{"o":13947.8864654879,"h":13964.5108101209,"l":12989.9811507769,"c":13100.8137976908,"v":911354.5572387972,"t":1720054800}
+{"o":13100.8137976908,"h":13361.2840920343,"l":12975.805465936,"c":13302.921072943,"v":590325.7651318145,"t":1720058400}
+{"o":13302.921072943,"h":13402.7654942756,"l":13236.834055656,"c":13387.3898473881,"v":385623.4620555942,"t":1720062000}
+{"o":13387.3898473881,"h":13772.563959902,"l":13300.1168146917,"c":13565.406010073,"v":320182.5476418,"t":1720065600}
+{"o":13565.406010073,"h":13685.5710080696,"l":12881.5800997397,"c":13514.1687924811,"v":323281.6738264275,"t":1720069200}
+{"o":13514.1687924811,"h":13517.7580743367,"l":13300.2164638672,"c":13375.9209899329,"v":494629.9495688727,"t":1720072800}
+{"o":13375.9209899329,"h":14328.2705142626,"l":12739.4999642379,"c":13447.3621763319,"v":501282.901825516,"t":1720076400}
+{"o":13447.3621763319,"h":13576.2618865687,"l":12972.0376314887,"c":13222.2747383885,"v":573967.9634972234,"t":1720080000}
+{"o":13222.2747383885,"h":13267.9430077351,"l":13054.4718562371,"c":13118.3378448118,"v":552642.8083223833,"t":1720083600}
+{"o":13118.3378448118,"h":13138.910301937,"l":12789.4046771738,"c":12980.4829139718,"v":612034.7894975728,"t":1720087200}
+{"o":12980.4829139718,"h":13007.2334476964,"l":12803.0702983222,"c":12830.3787498796,"v":432090.9658292082,"t":1720090800}
+{"o":12830.3787498796,"h":13106.2896380041,"l":12781.2893083942,"c":12976.3096684451,"v":505174.9807639095,"t":1720094400}
+{"o":12976.3096684451,"h":13018.208777406,"l":12649.5053153655,"c":12984.8163044382,"v":807402.5763075373,"t":1720098000}
+{"o":12984.8163044382,"h":13256.0919498372,"l":12847.5724178717,"c":13043.3076324135,"v":568491.6172112636,"t":1720101600}
+{"o":13043.3076324135,"h":13196.5229236872,"l":12596.9556885927,"c":12760.1040354765,"v":512038.7461202969,"t":1720105200}
+{"o":12760.1040354765,"h":12764.4477094514,"l":12627.3832181963,"c":12749.5200143746,"v":463616.5596921422,"t":1720108800}
+{"o":12749.5200143746,"h":12781.7774210991,"l":11971.6963924575,"c":12020.2134489479,"v":414266.1775774296,"t":1720112400}
+{"o":12020.2134489479,"h":13097.6338440667,"l":11617.939937891,"c":12980.7564088826,"v":522155.5287312164,"t":1720116000}
+{"o":12980.7564088826,"h":13224.1735325653,"l":12887.7942687272,"c":12893.0772251005,"v":531756.2959259801,"t":1720119600}
+{"o":12893.0772251005,"h":12993.3181110635,"l":12831.1455758274,"c":12990.0224340883,"v":421420.0892092537,"t":1720123200}
+{"o":12990.0224340883,"h":13052.0787808274,"l":12925.2205662233,"c":12984.8434077265,"v":415012.4048317102,"t":1720126800}
+{"o":12984.8434077265,"h":13021.2909697313,"l":12736.1160717233,"c":12742.0096998571,"v":533189.272856831,"t":1720130400}
+{"o":12742.0096998571,"h":12752.79411524,"l":12245.7810739001,"c":12303.3260490912,"v":710010.1998925213,"t":1720134000}
+{"o":12303.3260490912,"h":12417.4070562232,"l":11943.2819448736,"c":12368.1382129671,"v":957584.8472615435,"t":1720137600}
+{"o":12368.1382129671,"h":12416.2066850451,"l":11629.1203531028,"c":11916.821822754,"v":562516.5742446482,"t":1720141200}
+{"o":11916.821822754,"h":11919.8249906634,"l":11303.6129977649,"c":11501.8549640144,"v":690802.9049176318,"t":1720144800}
+{"o":11501.8549640144,"h":11527.2948203833,"l":11238.3247677211,"c":11455.2372910868,"v":1040722.5816321212,"t":1720148400}
+{"o":11455.2372910868,"h":11744.0863172225,"l":11233.5079206368,"c":11619.9691107654,"v":796729.7122081466,"t":1720152000}
+{"o":11619.9691107654,"h":11826.8624279028,"l":11275.0851556302,"c":11453.159573328,"v":482302.4567835736,"t":1720155600}
+{"o":11453.159573328,"h":11455.2977901308,"l":11204.4042106559,"c":11255.807878403,"v":444240.1274185434,"t":1720159200}
+{"o":11255.807878403,"h":13157.7321933061,"l":11179.9684323413,"c":12823.0370184614,"v":480863.3343849115,"t":1720162800}
+{"o":12823.0370184614,"h":12855.3097384609,"l":12399.6256400181,"c":12425.0412468749,"v":435229.8058081821,"t":1720166400}
+{"o":12425.0412468749,"h":12798.581120421,"l":12006.5452192224,"c":12405.3694821322,"v":474554.3746619434,"t":1720170000}
+{"o":12405.3694821322,"h":12751.055770078,"l":12364.0458972632,"c":12644.0820231374,"v":538655.0911165734,"t":1720173600}
+{"o":12644.0820231374,"h":12960.5054897064,"l":12627.9281666526,"c":12888.4044336825,"v":516325.6572265381,"t":1720177200}
+{"o":12888.4044336825,"h":13151.105628967,"l":12752.1068024352,"c":12766.9138777514,"v":671616.0321222281,"t":1720180800}
+{"o":12766.9138777514,"h":13225.5299869617,"l":12683.4132865563,"c":13156.3006730199,"v":644175.8970774054,"t":1720184400}
+{"o":13156.3006730199,"h":13199.211360036,"l":12931.8053000877,"c":13105.8285969226,"v":627980.5575979665,"t":1720188000}
+{"o":13105.8285969226,"h":13328.0437664538,"l":12917.2860038202,"c":13186.8963728958,"v":785021.1133133317,"t":1720191600}
+{"o":13186.8963728958,"h":13327.8196418637,"l":12833.1059437602,"c":12948.3036384837,"v":796391.6506689243,"t":1720195200}
+{"o":12948.3036384837,"h":13032.9749469296,"l":12857.6837290395,"c":12979.3638157929,"v":578673.147191552,"t":1720198800}
+{"o":12979.3638157929,"h":13078.4810452757,"l":12898.7197765927,"c":13056.6301953292,"v":612166.731288582,"t":1720202400}
+{"o":13056.6301953292,"h":13073.1268811042,"l":12935.6863832357,"c":12986.8912880261,"v":465465.7425345539,"t":1720206000}
+{"o":12986.8912880261,"h":13037.9168554496,"l":12911.8801512583,"c":13016.6576229767,"v":379920.6241171297,"t":1720209600}
+{"o":13016.6576229767,"h":13062.6498073905,"l":12937.5645165631,"c":12962.8336360126,"v":395985.8762017559,"t":1720213200}
+{"o":12962.8336360126,"h":13021.8817752884,"l":12689.2736340021,"c":12709.4119558693,"v":413716.2748283896,"t":1720216800}
+{"o":12709.4119558693,"h":12778.1095356633,"l":12703.9487838285,"c":12719.7003576532,"v":415087.415124178,"t":1720220400}
+{"o":12719.7003576532,"h":13058.180659239,"l":12640.4499177458,"c":12783.6703472441,"v":579113.3444109557,"t":1720224000}
+{"o":12783.6703472441,"h":12809.1220782648,"l":12623.1407006254,"c":12637.1855802911,"v":410339.2374010619,"t":1720227600}
+{"o":12637.1855802911,"h":12686.9096584539,"l":12531.3566382753,"c":12647.8160613925,"v":395595.7704125076,"t":1720231200}
+{"o":12647.8160613925,"h":12769.0403105317,"l":12638.7996352237,"c":12724.7833917734,"v":373894.4744577937,"t":1720234800}
+{"o":12724.7833917734,"h":12769.6858062952,"l":12643.9865724175,"c":12649.1734763051,"v":358668.4851288762,"t":1720238400}
+{"o":12649.1734763051,"h":12773.6023264475,"l":12517.6194664954,"c":12599.7190002974,"v":324160.5591193175,"t":1720242000}
+{"o":12599.7190002974,"h":12818.4519933636,"l":12591.1932211781,"c":12736.5342083873,"v":342899.0087891023,"t":1720245600}
+{"o":12736.5342083873,"h":12894.75819051,"l":12708.3913576323,"c":12839.3853666993,"v":446444.1009294536,"t":1720249200}
+{"o":12839.3853666993,"h":12939.3987357726,"l":12789.5036898961,"c":12849.8203693644,"v":358725.1117361209,"t":1720252800}
+{"o":12849.8203693644,"h":13117.5901705847,"l":12687.1485048736,"c":12978.5602556349,"v":421278.0026690328,"t":1720256400}
+{"o":12978.5602556349,"h":13044.8661847456,"l":12933.413983713,"c":12963.1311684894,"v":410798.6274721554,"t":1720260000}
+{"o":12963.1311684894,"h":12972.7751016882,"l":12852.735764485,"c":12872.5436237576,"v":350307.412450643,"t":1720263600}
+{"o":12872.5436237576,"h":12912.5429867335,"l":12786.2820782644,"c":12874.4770714968,"v":410534.8503348998,"t":1720267200}
+{"o":12874.4770714968,"h":13021.434475315,"l":12824.058454517,"c":12929.840735998,"v":485127.3238838759,"t":1720270800}
+{"o":12929.840735998,"h":13008.2276156969,"l":12827.7279040485,"c":12971.3169742249,"v":519563.1567622553,"t":1720274400}
+{"o":12971.3169742249,"h":13187.7168646798,"l":12925.6038343238,"c":13163.0613156062,"v":594053.563571525,"t":1720278000}
+{"o":13163.0613156062,"h":13319.4643062455,"l":13067.587196416,"c":13216.841752915,"v":579379.4004278713,"t":1720281600}
+{"o":13216.841752915,"h":13271.5833774385,"l":13159.9346530518,"c":13213.5754091373,"v":509760.6427510891,"t":1720285200}
+{"o":13213.5754091373,"h":13235.6571208576,"l":13010.3732909588,"c":13070.7115884378,"v":442912.5621875931,"t":1720288800}
+{"o":13070.7115884378,"h":13131.2820556487,"l":13036.6200046846,"c":13104.865608946,"v":369072.9621721618,"t":1720292400}
+{"o":13104.865608946,"h":13191.5764983288,"l":13014.0464972791,"c":13044.5349641595,"v":406285.5631922735,"t":1720296000}
+{"o":13044.5349641595,"h":13206.5122992191,"l":13038.6278294048,"c":13090.8466239883,"v":457760.1256534689,"t":1720299600}
+{"o":13090.8466239883,"h":13184.2989118727,"l":13086.9779325463,"c":13170.9471861988,"v":449575.7026876512,"t":1720303200}
+{"o":13170.9471861988,"h":13187.0350228453,"l":11811.2318186818,"c":11833.7539889226,"v":359728.6974145039,"t":1720306800}
+{"o":11833.7539889226,"h":11858.7223697488,"l":11367.0273809042,"c":11377.3158185021,"v":382506.2548818088,"t":1720310400}
+{"o":11377.3158185021,"h":11448.3661171108,"l":11294.1216558092,"c":11375.8105395154,"v":461224.8543372881,"t":1720314000}
+{"o":11375.8105395154,"h":11522.9139035337,"l":11372.5663488741,"c":11484.7393633892,"v":347504.0991042362,"t":1720317600}
+{"o":11484.7393633892,"h":11512.6775113715,"l":11348.3921640963,"c":11470.9889025704,"v":298590.8270201233,"t":1720321200}
+{"o":11470.9889025704,"h":12037.6625519196,"l":11240.5330241009,"c":11808.8154502349,"v":326284.9603330623,"t":1720324800}
+{"o":11808.8154502349,"h":11892.0073644614,"l":11733.8758925922,"c":11865.643058204,"v":341075.614035044,"t":1720328400}
+{"o":11865.643058204,"h":11944.0776252614,"l":11828.365423024,"c":11839.2879499953,"v":356715.5333780599,"t":1720332000}
+{"o":11839.2879499953,"h":11901.8274245428,"l":11684.7750566323,"c":11783.6933659597,"v":345617.2256957644,"t":1720335600}
+{"o":11783.6933659597,"h":11834.030727349,"l":11751.6355482419,"c":11814.1456556102,"v":312079.3675601568,"t":1720339200}
+{"o":11814.1456556102,"h":11891.4812201178,"l":11786.9349659647,"c":11852.8061109475,"v":331883.3881618219,"t":1720342800}
+{"o":11852.8061109475,"h":13718.2003781785,"l":11792.0004649022,"c":13619.2832986499,"v":360811.9124219614,"t":1720346400}
+{"o":13619.2832986499,"h":13665.918438398,"l":13573.9192578498,"c":13645.0014670997,"v":418191.6244116918,"t":1720350000}
+{"o":13645.0014670997,"h":13728.6499291712,"l":12932.3771675556,"c":13022.7437366107,"v":388291.9671680512,"t":1720353600}
+{"o":13022.7437366107,"h":13026.2892312578,"l":12722.5395896924,"c":12752.8326486697,"v":515776.5437616388,"t":1720357200}
+{"o":12752.8326486697,"h":12800.6281736205,"l":12637.6245127387,"c":12770.7907503045,"v":534130.6551056954,"t":1720360800}
+{"o":12770.7907503045,"h":12871.474541184,"l":12352.5720722342,"c":12448.9722552582,"v":475926.1817509703,"t":1720364400}
+{"o":12448.9722552582,"h":12594.7486852134,"l":12424.2058059045,"c":12557.7913721624,"v":435523.5580831851,"t":1720368000}
+{"o":12557.7913721624,"h":12613.2453378865,"l":12460.8567121383,"c":12595.1398687617,"v":420614.3771912426,"t":1720371600}
+{"o":12595.1398687617,"h":13056.7311094289,"l":12520.0445877344,"c":12902.9058953662,"v":385852.7642268648,"t":1720375200}
+{"o":12902.9058953662,"h":12945.7277938245,"l":12827.2047151073,"c":12848.72793155,"v":387539.7323783992,"t":1720378800}
+{"o":12848.72793155,"h":12896.0099556563,"l":12766.2512766267,"c":12798.6178608578,"v":419226.2272878431,"t":1720382400}
+{"o":12798.6178608578,"h":12807.3134385226,"l":12447.5851452428,"c":12559.1640622607,"v":585211.0202853159,"t":1720386000}
+{"o":12559.1640622607,"h":12638.786997606,"l":12062.5218795148,"c":12112.2410375886,"v":446431.4396798261,"t":1720389600}
+{"o":12112.2410375886,"h":12300.9363864319,"l":11063.6588574231,"c":12110.7172504287,"v":676291.2808796497,"t":1720393200}
+{"o":12110.7172504287,"h":12300.8610213489,"l":11847.8646898191,"c":11941.8847259983,"v":647867.0323615358,"t":1720396800}
+{"o":11941.8847259983,"h":12009.1904818059,"l":11574.5318216983,"c":11993.7452608877,"v":817420.7844663307,"t":1720400400}
+{"o":11993.7452608877,"h":12240.6450680655,"l":11891.6594081739,"c":12125.2798847158,"v":621088.0729438713,"t":1720404000}
+{"o":12125.2798847158,"h":12227.2046782226,"l":12046.8575720413,"c":12104.9912473415,"v":394218.3430524495,"t":1720407600}
+{"o":12104.9912473415,"h":12358.0112994792,"l":12028.4139059301,"c":12319.7733966809,"v":423557.4511331461,"t":1720411200}
+{"o":12319.7733966809,"h":12402.1135935301,"l":12213.0946808436,"c":12298.7187647725,"v":401463.6853669541,"t":1720414800}
+{"o":12298.7187647725,"h":12382.4774536405,"l":12225.5200136413,"c":12276.0828111894,"v":398131.1415566601,"t":1720418400}
+{"o":12276.0828111894,"h":12307.0936381349,"l":12183.5835141352,"c":12280.7600773594,"v":402007.8592896141,"t":1720422000}
+{"o":12280.7600773594,"h":13014.9402401404,"l":12253.6704894234,"c":13006.9935801965,"v":824873.7987334527,"t":1720425600}
+{"o":13006.9935801965,"h":13118.347953536,"l":12865.1498459776,"c":12926.0733360548,"v":706988.9583203971,"t":1720429200}
+{"o":12926.0733360548,"h":13045.9164498905,"l":12763.4514568488,"c":12814.4294636771,"v":502339.3796130496,"t":1720432800}
+{"o":12814.4294636771,"h":13124.0392750582,"l":12645.70129081,"c":12849.3504811924,"v":498641.2902834364,"t":1720436400}
+{"o":12849.3504811924,"h":12976.0020593895,"l":12738.3709125342,"c":12842.450906497,"v":480572.5239941087,"t":1720440000}
+{"o":12842.450906497,"h":12926.7852501941,"l":12766.9135145965,"c":12858.660163235,"v":622486.2741010414,"t":1720443600}
+{"o":12858.660163235,"h":12976.8521517093,"l":12222.5833140394,"c":12680.5911711764,"v":991997.8577784733,"t":1720447200}
+{"o":12680.5911711764,"h":13000.7920185736,"l":12531.8958956817,"c":12734.9670745965,"v":738949.3877322805,"t":1720450800}
+{"o":12734.9670745965,"h":12851.0719198135,"l":12497.9482544858,"c":12662.8611773277,"v":747343.5709710331,"t":1720454400}
+{"o":12662.8611773277,"h":12777.2679010148,"l":12588.8729825968,"c":12703.1120819751,"v":709521.8340492779,"t":1720458000}
+{"o":12703.1120819751,"h":13130.3359852621,"l":12646.9507693104,"c":13101.4381985583,"v":533880.9908435933,"t":1720461600}
+{"o":13101.4381985583,"h":13165.888782319,"l":13039.5610100983,"c":13147.631566007,"v":436221.4556645715,"t":1720465200}
+{"o":13147.631566007,"h":13342.4931461591,"l":12913.518092924,"c":13031.2052736664,"v":532153.4309421378,"t":1720468800}
+{"o":13031.2052736664,"h":13261.413575056,"l":12868.9750702051,"c":13023.6726159853,"v":596850.5561715915,"t":1720472400}
+{"o":13023.6726159853,"h":13114.4130241028,"l":12980.1329450106,"c":13043.6019774093,"v":449747.0395298139,"t":1720476000}
+{"o":13043.6019774093,"h":13293.0007949542,"l":12873.3239102347,"c":13064.0785623075,"v":547241.5604348236,"t":1720479600}
+{"o":13064.0785623075,"h":13064.0785623075,"l":12846.290455914,"c":12904.8719157235,"v":785473.7281446257,"t":1720483200}
+{"o":12904.8719157235,"h":13181.4764281539,"l":12791.3093646754,"c":12814.3497944943,"v":612206.0245988207,"t":1720486800}
+{"o":12814.3497944943,"h":13067.9670030179,"l":12745.2834410644,"c":13055.1805529692,"v":445698.1555007183,"t":1720490400}
+{"o":13055.1805529692,"h":13140.0065238983,"l":12937.8158450627,"c":13115.072704085,"v":497467.4654108101,"t":1720494000}
+{"o":13115.072704085,"h":13229.8675338988,"l":13083.2813253386,"c":13149.019924043,"v":460415.3720568548,"t":1720497600}
+{"o":13149.019924043,"h":13224.6676133696,"l":13119.6685837141,"c":13217.7194325235,"v":454709.0468169341,"t":1720501200}
+{"o":13217.7194325235,"h":13390.0225628138,"l":12901.1089326019,"c":13069.7264758277,"v":492704.8244554839,"t":1720504800}
+{"o":13069.7264758277,"h":13127.876411857,"l":12989.6754112486,"c":13012.9546450687,"v":425737.6000128931,"t":1720508400}
+{"o":13012.9546450687,"h":13203.7038914102,"l":12098.9143181427,"c":12189.8552255391,"v":444273.6198395443,"t":1720512000}
+{"o":12189.8552255391,"h":12250.8513257507,"l":11801.3453235097,"c":11808.9567148969,"v":367393.1998626846,"t":1720515600}
+{"o":11808.9567148969,"h":11839.5006338716,"l":11578.0830442358,"c":11626.8531920591,"v":370325.7441854259,"t":1720519200}
+{"o":11626.8531920591,"h":11683.1737180074,"l":11126.6780386693,"c":11258.1599842008,"v":404425.3610221427,"t":1720522800}
+{"o":11258.1599842008,"h":11286.0543094291,"l":10891.4297695834,"c":10904.189166528,"v":334338.2342936791,"t":1720526400}
+{"o":10904.189166528,"h":11054.3020604772,"l":10679.9275559576,"c":10751.8983966217,"v":557995.481824737,"t":1720530000}
+{"o":10751.8983966217,"h":10926.8463483468,"l":10377.5480684022,"c":10380.5511346249,"v":679936.7378977146,"t":1720533600}
+{"o":10380.5511346249,"h":10491.7389721905,"l":10095.2903811821,"c":10231.5574112197,"v":533254.1306221337,"t":1720537200}
+{"o":10231.5574112197,"h":11151.8192682511,"l":9522.3852617013,"c":10825.8437941915,"v":530757.983969096,"t":1720540800}
+{"o":10825.8437941915,"h":10857.0624340128,"l":10222.6308697163,"c":10255.782685335,"v":481164.1867945208,"t":1720544400}
+{"o":10255.782685335,"h":10390.8851688259,"l":10101.331179841,"c":10215.8721982149,"v":567974.3287946231,"t":1720548000}
+{"o":10215.8721982149,"h":10221.5244761664,"l":10147.9071122815,"c":10178.8766460921,"v":542218.5674688392,"t":1720551600}
+{"o":10178.8766460921,"h":10282.0557803188,"l":10168.7711832508,"c":10217.2078518678,"v":476530.965465136,"t":1720555200}
+{"o":10217.2078518678,"h":10328.5809915824,"l":10162.6184479155,"c":10232.3452624399,"v":381465.2329936979,"t":1720558800}
+{"o":10232.3452624399,"h":10337.9247593725,"l":10152.9996503796,"c":10255.8054082953,"v":470411.85995593,"t":1720562400}
+{"o":10255.8054082953,"h":10303.5031202331,"l":10231.1097649909,"c":10259.6190248118,"v":472602.0507699773,"t":1720566000}
+{"o":10259.6190248118,"h":10263.9843510661,"l":10086.0591334488,"c":10095.0082456168,"v":462356.8191102295,"t":1720569600}
+{"o":10095.0082456168,"h":10209.9418005348,"l":10056.4749864368,"c":10174.1252626582,"v":419685.6430075396,"t":1720573200}
+{"o":10174.1252626582,"h":10241.6661652224,"l":10119.6443098265,"c":10230.7666481641,"v":373723.4798625031,"t":1720576800}
+{"o":10230.7666481641,"h":10291.9366589843,"l":10192.2577935786,"c":10284.2995601521,"v":341962.2014566052,"t":1720580400}
+{"o":10284.2995601521,"h":10568.2504041516,"l":10284.0316852125,"c":10539.8282311708,"v":544832.5979582431,"t":1720584000}
+{"o":10539.8282311708,"h":10719.6993255848,"l":10435.0372424423,"c":10569.1736046881,"v":442582.0085950073,"t":1720587600}
+{"o":10569.1736046881,"h":10639.252960839,"l":10527.7842247276,"c":10632.0669082262,"v":372923.6984087117,"t":1720591200}
+{"o":10632.0669082262,"h":10639.8108914087,"l":10506.5154817018,"c":10575.2146592706,"v":355798.8118433886,"t":1720594800}
+{"o":10575.2146592706,"h":11512.4518232861,"l":10514.5550968309,"c":11469.9379483179,"v":365962.2799747619,"t":1720598400}
+{"o":11469.9379483179,"h":11470.6792920523,"l":11342.1492488988,"c":11395.6211306351,"v":381445.2210711609,"t":1720602000}
+{"o":11395.6211306351,"h":11468.8218713361,"l":11367.3865613819,"c":11465.3103902081,"v":375954.5003533348,"t":1720605600}
+{"o":11465.3103902081,"h":12494.4369110369,"l":11337.2527599351,"c":12391.0716075652,"v":392707.6922739238,"t":1720609200}
+{"o":12391.0716075652,"h":12426.9701402359,"l":12204.8983990637,"c":12322.1127944308,"v":567411.42219001,"t":1720612800}
+{"o":12322.1127944308,"h":12403.0079250386,"l":12244.8871065161,"c":12308.6331841401,"v":612797.066012159,"t":1720616400}
+{"o":12308.6331841401,"h":12362.3868763369,"l":12159.6767178485,"c":12216.780115375,"v":509692.2127064443,"t":1720620000}
+{"o":12216.780115375,"h":12299.3829057619,"l":12053.4651779891,"c":12153.0214517735,"v":990190.0194930144,"t":1720623600}
+{"o":12153.0214517735,"h":12278.9670594263,"l":12125.9679097439,"c":12153.273383196,"v":440997.2011981402,"t":1720627200}
+{"o":12153.273383196,"h":12158.3866130472,"l":12078.1471327718,"c":12141.9677985056,"v":435190.6511650305,"t":1720630800}
+{"o":12141.9677985056,"h":12185.3638796176,"l":12098.7686270238,"c":12125.6854069234,"v":473433.9773272444,"t":1720634400}
+{"o":12125.6854069234,"h":12171.59748151,"l":12079.9900283138,"c":12142.7056643174,"v":485196.3964347927,"t":1720638000}
+{"o":12142.7056643174,"h":12183.6769386015,"l":12095.2987729744,"c":12124.9475700975,"v":397301.6905068492,"t":1720641600}
+{"o":12124.9475700975,"h":12160.8181691618,"l":11329.7265792702,"c":11408.2807764981,"v":362693.7914521456,"t":1720645200}
+{"o":11408.2807764981,"h":11471.6186000103,"l":11400.9689802586,"c":11438.4393016654,"v":332447.2934655145,"t":1720648800}
+{"o":11438.4393016654,"h":11508.6584828359,"l":11412.9438037903,"c":11473.7996305794,"v":352858.4293778132,"t":1720652400}
+{"o":11473.7996305794,"h":11473.7996305794,"l":11340.6958458819,"c":11447.1163570701,"v":391169.531095761,"t":1720656000}
+{"o":11447.1163570701,"h":11558.6398829314,"l":10772.1254812438,"c":10931.9483708198,"v":422195.178548176,"t":1720659600}
+{"o":10931.9483708198,"h":10963.6805371879,"l":10849.4042109187,"c":10849.4042109187,"v":407606.4791829268,"t":1720663200}
+{"o":10849.4042109187,"h":10865.69563553,"l":10655.7071565578,"c":10738.4181982527,"v":393164.1191655749,"t":1720666800}
+{"o":10738.4181982527,"h":10789.8544664289,"l":10720.2938268812,"c":10761.9062222571,"v":318101.339574535,"t":1720670400}
+{"o":10761.9062222571,"h":10820.1225334279,"l":10734.7730758622,"c":10806.7670925917,"v":325019.9180183523,"t":1720674000}
+{"o":10806.7670925917,"h":10853.683715435,"l":10782.5154060293,"c":10828.1287279597,"v":325150.3566616194,"t":1720677600}
+{"o":10828.1287279597,"h":10911.91815211,"l":10802.8301297827,"c":10876.4617390769,"v":351514.791539403,"t":1720681200}
+{"o":10876.4617390769,"h":10967.3939140453,"l":10876.4617390769,"c":10929.4662724945,"v":387202.8200313373,"t":1720684800}
+{"o":10929.4662724945,"h":11036.862325845,"l":10919.0191700741,"c":11015.9188171964,"v":344030.1387993866,"t":1720688400}
+{"o":11015.9188171964,"h":11048.9739374557,"l":10973.5775311378,"c":11042.2583772025,"v":409439.959266478,"t":1720692000}
+{"o":11042.2583772025,"h":11397.9459043563,"l":11039.5361316618,"c":11370.8547047772,"v":350337.1897598565,"t":1720695600}
+{"o":11370.8547047772,"h":12070.6989037873,"l":11325.9751235067,"c":11893.6118816638,"v":635060.9534071966,"t":1720699200}
+{"o":11893.6118816638,"h":11901.9372384616,"l":11739.6160068204,"c":11780.0877825447,"v":619479.49509898,"t":1720702800}
+{"o":11780.0877825447,"h":13197.8887513386,"l":11586.3315308179,"c":12664.9849127353,"v":597295.5506251164,"t":1720706400}
+{"o":12664.9849127353,"h":12700.6179019312,"l":12355.2419395236,"c":12449.8951504461,"v":553304.5346460353,"t":1720710000}
+{"o":12449.8951504461,"h":12504.2178243753,"l":12354.1488905764,"c":12439.8847228889,"v":529238.5089145227,"t":1720713600}
+{"o":12439.8847228889,"h":12501.1838439208,"l":11791.7929991401,"c":11872.0454143187,"v":536011.4700606554,"t":1720717200}
+{"o":11872.0454143187,"h":11936.5655599253,"l":11845.5827231182,"c":11918.82268198,"v":396003.4037139569,"t":1720720800}
+{"o":11918.82268198,"h":11930.7867469059,"l":11715.9815714635,"c":11739.7259486147,"v":477045.2312580227,"t":1720724400}
+{"o":11739.7259486147,"h":11832.6905234636,"l":11660.7222575619,"c":11775.0980159424,"v":536673.9437157301,"t":1720728000}
+{"o":11775.0980159424,"h":11818.9248312246,"l":11679.5644764413,"c":11746.8338870066,"v":434790.9870106383,"t":1720731600}
+{"o":11746.8338870066,"h":11787.9197559285,"l":11684.8537466235,"c":11756.3517669238,"v":395488.7135507265,"t":1720735200}
+{"o":11756.3517669238,"h":11775.706441252,"l":11660.6593941981,"c":11666.2731065505,"v":394716.3377949732,"t":1720738800}
+{"o":11666.2731065505,"h":11785.7371618526,"l":11643.1321841784,"c":11675.5527522201,"v":417248.1711638613,"t":1720742400}
+{"o":11675.5527522201,"h":11725.9325469996,"l":11489.5553259162,"c":11714.3620736063,"v":522926.1087710114,"t":1720746000}
+{"o":11714.3620736063,"h":11877.0388675612,"l":11672.8961141769,"c":11865.8058013005,"v":351480.8502693304,"t":1720749600}
+{"o":11865.8058013005,"h":11865.8058013005,"l":11157.177895085,"c":11191.4191839729,"v":403705.7232341668,"t":1720753200}
+{"o":11191.4191839729,"h":11218.4560700663,"l":10684.9449753829,"c":10736.8417057649,"v":374401.0234814097,"t":1720756800}
+{"o":10736.8417057649,"h":10807.3572798045,"l":10655.7692351576,"c":10758.1010061812,"v":321856.5040246532,"t":1720760400}
+{"o":10758.1010061812,"h":10887.3334069966,"l":10744.9355207746,"c":10813.8386633742,"v":316270.2583974063,"t":1720764000}
+{"o":10813.8386633742,"h":10902.4006175909,"l":10677.4353640524,"c":10801.9576323278,"v":315978.1845642803,"t":1720767600}
+{"o":10801.9576323278,"h":10833.3378978145,"l":10365.6531806679,"c":10429.0228875362,"v":327596.2905157259,"t":1720771200}
+{"o":10429.0228875362,"h":10437.7523669583,"l":10175.5555764682,"c":10203.6658337538,"v":322207.3411233291,"t":1720774800}
+{"o":10203.6658337538,"h":10274.1805045579,"l":10034.8411760879,"c":10148.773419374,"v":331511.694057518,"t":1720778400}
+{"o":10148.773419374,"h":10172.5730472116,"l":10002.3298443767,"c":10037.9185019841,"v":292965.0005815951,"t":1720782000}
+{"o":10037.9185019841,"h":10168.8526694241,"l":9906.5414227814,"c":10002.3395142545,"v":442141.3095462506,"t":1720785600}
+{"o":10002.3395142545,"h":10290.8215054522,"l":9991.5179089019,"c":10151.7360081589,"v":481197.4168581703,"t":1720789200}
+{"o":10151.7360081589,"h":10440.6046880238,"l":10075.6831268758,"c":10256.67125947,"v":470151.2840310354,"t":1720792800}
+{"o":10256.67125947,"h":10368.8281556171,"l":10127.9580967395,"c":10200.9195671124,"v":465314.62933915,"t":1720796400}
+{"o":10200.9195671124,"h":10267.4771247235,"l":10066.638647887,"c":10111.8483528838,"v":373717.2056858873,"t":1720800000}
+{"o":10111.8483528838,"h":10165.3903357674,"l":9954.6881738402,"c":10029.7762530504,"v":405635.6352824556,"t":1720803600}
+{"o":10029.7762530504,"h":10309.0444906857,"l":10003.3349671866,"c":10261.1201577656,"v":557041.3578026282,"t":1720807200}
+{"o":10261.1201577656,"h":10277.5135968303,"l":10151.1555301465,"c":10159.0952213557,"v":501125.1766192276,"t":1720810800}
+{"o":10159.0952213557,"h":10167.7965027327,"l":9943.1340145262,"c":10044.1424013934,"v":417951.0372513678,"t":1720814400}
+{"o":10044.1424013934,"h":10061.4132898143,"l":10005.3321879634,"c":10055.3298771671,"v":367082.1758355548,"t":1720818000}
+{"o":10055.3298771671,"h":10097.6786016621,"l":10038.2496406715,"c":10097.6786016621,"v":289633.8642782128,"t":1720821600}
+{"o":10097.6786016621,"h":10150.4136716255,"l":10076.7900551547,"c":10143.5504747323,"v":298949.1145233408,"t":1720825200}
+{"o":10143.5504747323,"h":10149.003207326,"l":10056.0109827252,"c":10085.3689640632,"v":332414.4468712399,"t":1720828800}
+{"o":10085.3689640632,"h":10146.2279939505,"l":10071.8471176718,"c":10086.8719126773,"v":300329.2566137347,"t":1720832400}
+{"o":10086.8719126773,"h":10094.3074568389,"l":10032.0245521212,"c":10086.4919876988,"v":242527.0318058105,"t":1720836000}
+{"o":10086.4919876988,"h":10261.4939440781,"l":10063.7241429754,"c":10222.9214148833,"v":265637.8598647113,"t":1720839600}
+{"o":10222.9214148833,"h":10231.6141116152,"l":10169.4231625396,"c":10177.9784162208,"v":283818.9223297379,"t":1720843200}
+{"o":10177.9784162208,"h":10349.2408963617,"l":10161.8570784741,"c":10349.2408963617,"v":294706.668061144,"t":1720846800}
+{"o":10349.2408963617,"h":10371.0860812174,"l":10314.1299770744,"c":10329.5789286618,"v":295041.9977639352,"t":1720850400}
+{"o":10329.5789286618,"h":10568.4447800359,"l":10307.0898001222,"c":10562.9343077056,"v":273923.7153595199,"t":1720854000}
+{"o":10562.9343077056,"h":10583.8029372247,"l":10499.7051431224,"c":10505.7002437753,"v":286257.8373889375,"t":1720857600}
+{"o":10505.7002437753,"h":10661.542504515,"l":10494.9703172683,"c":10657.8603515359,"v":380345.4376556767,"t":1720861200}
+{"o":10657.8603515359,"h":10680.5149928908,"l":10554.6833804638,"c":10597.1382708436,"v":385374.2685988417,"t":1720864800}
+{"o":10597.1382708436,"h":10626.0245395808,"l":10564.6338134138,"c":10620.8064617557,"v":269786.4598555486,"t":1720868400}
+{"o":10620.8064617557,"h":10653.7850437905,"l":10590.0274602684,"c":10629.3647750034,"v":299162.3885087532,"t":1720872000}
+{"o":10629.3647750034,"h":10647.8357893137,"l":10586.8647983098,"c":10621.4725286125,"v":464531.6303176424,"t":1720875600}
+{"o":10621.4725286125,"h":10622.081828563,"l":10555.5825896696,"c":10608.9706776239,"v":325851.882195506,"t":1720879200}
+{"o":10608.9706776239,"h":10651.3392761041,"l":10576.4198407836,"c":10642.9166873926,"v":323846.5193242672,"t":1720882800}
+{"o":10642.9166873926,"h":10823.6013903545,"l":10559.1984758476,"c":10732.245615381,"v":432032.8840018091,"t":1720886400}
+{"o":10732.245615381,"h":10749.3837397877,"l":10707.9323205303,"c":10734.8323916044,"v":446292.7465814211,"t":1720890000}
+{"o":10734.8323916044,"h":10752.6981729697,"l":10698.8067785234,"c":10712.8440916454,"v":308103.0410603503,"t":1720893600}
+{"o":10712.8440916454,"h":10757.8865348778,"l":10710.4561682651,"c":10746.6023323863,"v":362875.2773827398,"t":1720897200}
+{"o":10746.6023323863,"h":10774.9808181195,"l":10735.5596786607,"c":10744.246698072,"v":404515.7710825208,"t":1720900800}
+{"o":10744.246698072,"h":10777.8393554176,"l":10715.1835388362,"c":10777.7754197183,"v":362562.204919482,"t":1720904400}
+{"o":10777.7754197183,"h":10929.8652517182,"l":10692.6061543342,"c":10924.1491333877,"v":572550.981166507,"t":1720908000}
+{"o":10924.1491333877,"h":11044.7658233931,"l":10876.417863013,"c":10908.4509463444,"v":715800.3092422398,"t":1720911600}
+{"o":10908.4509463444,"h":11157.7230751872,"l":10904.2526249067,"c":11140.0880312692,"v":522328.0621005843,"t":1720915200}
+{"o":11140.0880312692,"h":11169.5100459828,"l":11042.9790174232,"c":11149.9660393932,"v":527905.2273014511,"t":1720918800}
+{"o":11149.9660393932,"h":11171.1490656557,"l":11013.680890022,"c":11052.37684494,"v":430858.160191827,"t":1720922400}
+{"o":11052.37684494,"h":11123.392135189,"l":11047.9131529409,"c":11075.4026150871,"v":339775.6728077119,"t":1720926000}
+{"o":11075.4026150871,"h":11235.4992848477,"l":11067.3021494206,"c":11154.5450800709,"v":411323.2664318603,"t":1720929600}
+{"o":11154.5450800709,"h":11340.3667397551,"l":11094.4179090512,"c":11309.8753679022,"v":495864.0831183546,"t":1720933200}
+{"o":11309.8753679022,"h":11338.2900630485,"l":11217.1577167172,"c":11226.5311265275,"v":370328.4841020869,"t":1720936800}
+{"o":11226.5311265275,"h":11280.5798541723,"l":11211.7940218479,"c":11247.5339020694,"v":329082.6713437625,"t":1720940400}
+{"o":11247.5339020694,"h":11311.8048060578,"l":11247.5339020694,"c":11295.8103532401,"v":360828.8563256355,"t":1720944000}
+{"o":11295.8103532401,"h":11415.1399043998,"l":11269.2986284593,"c":11388.0339718623,"v":461242.1344625698,"t":1720947600}
+{"o":11388.0339718623,"h":11402.4603433222,"l":11266.9010868573,"c":11273.4056396679,"v":384872.8424852718,"t":1720951200}
+{"o":11273.4056396679,"h":11349.2151143423,"l":11246.776288183,"c":11289.705928637,"v":428458.6770938764,"t":1720954800}
+{"o":11289.705928637,"h":11299.664908436,"l":11197.6379147787,"c":11216.3760123293,"v":379244.3762534572,"t":1720958400}
+{"o":11216.3760123293,"h":11358.9159342093,"l":11213.0727872614,"c":11329.5711345629,"v":459894.0211440224,"t":1720962000}
+{"o":11329.5711345629,"h":11383.4584593003,"l":11254.0055974058,"c":11371.9818586908,"v":465815.6961830557,"t":1720965600}
+{"o":11371.9818586908,"h":11457.7056340094,"l":11346.0668516946,"c":11443.8401352195,"v":549241.5869580362,"t":1720969200}
+{"o":11443.8401352195,"h":11448.4460307721,"l":11381.070586121,"c":11411.5637588214,"v":438280.4650724581,"t":1720972800}
+{"o":11411.5637588214,"h":11422.6601118611,"l":11350.4045375982,"c":11383.5729055524,"v":432556.0489303783,"t":1720976400}
+{"o":11383.5729055524,"h":11392.2504360038,"l":11358.2151832547,"c":11381.0144538439,"v":418842.5055538478,"t":1720980000}
+{"o":11381.0144538439,"h":11397.992169114,"l":11346.5605549829,"c":11394.6060636175,"v":324775.1506985594,"t":1720983600}
+{"o":11394.6060636175,"h":11478.4747557752,"l":11381.5397178546,"c":11423.3110139734,"v":336363.6731644846,"t":1720987200}
+{"o":11423.3110139734,"h":11629.4547511756,"l":11411.4961487294,"c":11621.5512840679,"v":441389.8778969836,"t":1720990800}
+{"o":11621.5512840679,"h":11691.8534243781,"l":11502.2095107479,"c":11606.3404023397,"v":462640.5336586063,"t":1720994400}
+{"o":11606.3404023397,"h":11712.7440867442,"l":11592.7116135665,"c":11641.2662939732,"v":392919.3988252489,"t":1720998000}
+{"o":11641.2662939732,"h":11889.203178727,"l":10737.4707311518,"c":10978.7563471239,"v":465310.1628106236,"t":1721001600}
+{"o":10978.7563471239,"h":11060.1059252908,"l":10512.3152931388,"c":10584.8871170596,"v":434481.4851178108,"t":1721005200}
+{"o":10584.8871170596,"h":11021.6535829582,"l":10561.6857002044,"c":11009.3255658988,"v":408511.5220850468,"t":1721008800}
+{"o":11009.3255658988,"h":11020.3669023249,"l":10930.1870053923,"c":10976.7449481033,"v":370775.0310991541,"t":1721012400}
+{"o":10976.7449481033,"h":11019.3546534412,"l":10872.610737131,"c":10963.1569241047,"v":376714.109688707,"t":1721016000}
+{"o":10963.1569241047,"h":11098.2717678428,"l":10929.7795477972,"c":11081.3701203949,"v":376021.7480286981,"t":1721019600}
+{"o":11081.3701203949,"h":11213.8442186835,"l":11062.2219913428,"c":11162.66846728,"v":411817.8562263376,"t":1721023200}
+{"o":11162.66846728,"h":11489.8105396203,"l":11157.1776304798,"c":11426.6983892474,"v":453053.6004221408,"t":1721026800}
+{"o":11426.6983892474,"h":11487.2406937961,"l":11374.481567204,"c":11391.2031800673,"v":444879.5811994719,"t":1721030400}
+{"o":11391.2031800673,"h":11400.3827654365,"l":11330.2098734712,"c":11349.4987713998,"v":428029.5914127058,"t":1721034000}
+{"o":11349.4987713998,"h":11501.964783363,"l":11278.729764081,"c":11411.3909505997,"v":367758.8712913395,"t":1721037600}
+{"o":11411.3909505997,"h":11462.3552318093,"l":11385.2478777239,"c":11431.1630722913,"v":362046.676669135,"t":1721041200}
+{"o":3732.2697067432,"h":3781.9681797865,"l":3721.6506695605,"c":3732.2697067432,"v":312494.312934056,"t":1713844800}
+{"o":3732.2697067432,"h":3768.1802732985,"l":3726.3151836244,"c":3754.0237137333,"v":303817.8751868127,"t":1713848400}
+{"o":3754.0237137333,"h":3765.0581531506,"l":3711.1226798209,"c":3723.4870498994,"v":296381.3269971265,"t":1713852000}
+{"o":3723.4870498994,"h":3733.3648974159,"l":3688.8594640804,"c":3704.7253946709,"v":303877.0058149913,"t":1713855600}
+{"o":3704.7253946709,"h":3730.1427158261,"l":3690.9174496381,"c":3720.9937744722,"v":322383.9291908531,"t":1713859200}
+{"o":3720.9937744722,"h":3729.2589858663,"l":3698.6673123169,"c":3709.1036865658,"v":280708.8859274877,"t":1713862800}
+{"o":3709.1036865658,"h":3823.4932201797,"l":3698.7694242217,"c":3811.6351989909,"v":258907.2087385372,"t":1713866400}
+{"o":3811.6351989909,"h":3817.0724152964,"l":3771.2948212526,"c":3788.529824201,"v":323953.2565861609,"t":1713870000}
+{"o":3788.529824201,"h":3914.8012409193,"l":3776.148873425,"c":3908.5472756635,"v":396729.3899757725,"t":1713873600}
+{"o":3908.5472756635,"h":3952.820697552,"l":3797.1543202497,"c":3923.0340390628,"v":476516.7865815518,"t":1713877200}
+{"o":3923.0340390628,"h":3981.1909973457,"l":3907.6682212097,"c":3977.4579043081,"v":585741.3756162369,"t":1713880800}
+{"o":3977.4579043081,"h":4012.8977596231,"l":3953.068032762,"c":3964.8269504403,"v":617954.0017064428,"t":1713884400}
+{"o":3964.8269504403,"h":4002.9925349065,"l":3951.8540521382,"c":3971.3142507814,"v":506651.2275872825,"t":1713888000}
+{"o":3971.3142507814,"h":4154.3041964106,"l":3956.0391099598,"c":4118.5687804663,"v":480988.5096347627,"t":1713891600}
+{"o":4118.5687804663,"h":4132.9096217765,"l":4084.7386293428,"c":4115.293011388,"v":491372.108402933,"t":1713895200}
+{"o":4115.293011388,"h":4315.5873208497,"l":4065.4602024424,"c":4241.9600225045,"v":416885.9413217828,"t":1713898800}
+{"o":4241.9600225045,"h":4249.9522719405,"l":4191.1942094401,"c":4214.3893507625,"v":460593.1176486678,"t":1713902400}
+{"o":4214.3893507625,"h":4236.9382309368,"l":4191.3392810598,"c":4208.5731393796,"v":438468.0286518475,"t":1713906000}
+{"o":4208.5731393796,"h":4224.2699592663,"l":4177.2613224587,"c":4183.5103294641,"v":398545.2136766309,"t":1713909600}
+{"o":4183.5103294641,"h":4187.2434817995,"l":4161.805536825,"c":4168.0126343327,"v":406244.8048252595,"t":1713913200}
+{"o":4168.0126343327,"h":4251.8410614101,"l":4159.0332461125,"c":4218.0373245707,"v":526095.0701839073,"t":1713916800}
+{"o":4218.0373245707,"h":4281.6818809038,"l":4217.7882872284,"c":4253.5479112402,"v":490782.1074015835,"t":1713920400}
+{"o":4253.5479112402,"h":4262.240173345,"l":4182.4629073043,"c":4198.4557785591,"v":457677.3506804805,"t":1713924000}
+{"o":4198.4557785591,"h":4238.2325126236,"l":4194.3727373556,"c":4219.0651202795,"v":336570.1220860186,"t":1713927600}
+{"o":4219.0651202795,"h":4309.5512883924,"l":4200.8154291233,"c":4302.9085938527,"v":460904.5101160894,"t":1713931200}
+{"o":4302.9085938527,"h":4322.6387047003,"l":4265.1462519822,"c":4274.8240052935,"v":421063.5804620817,"t":1713934800}
+{"o":4274.8240052935,"h":4297.6967150871,"l":4246.8007151068,"c":4278.2760971689,"v":420826.1191206517,"t":1713938400}
+{"o":4278.2760971689,"h":4331.6150142013,"l":4262.438119029,"c":4304.0570694603,"v":319011.4462304103,"t":1713942000}
+{"o":4304.0570694603,"h":4318.077696472,"l":3987.6017075654,"c":4000.0512487173,"v":333355.503423795,"t":1713945600}
+{"o":4000.0512487173,"h":4006.2954638526,"l":3978.8459252102,"c":4000.1807314967,"v":316451.4349914287,"t":1713949200}
+{"o":4000.1807314967,"h":4022.1336503905,"l":3986.8211308374,"c":4010.8271535603,"v":318655.7516947863,"t":1713952800}
+{"o":4010.8271535603,"h":4057.5672375203,"l":3997.3363240175,"c":4051.438629522,"v":364146.7355393234,"t":1713956400}
+{"o":4051.438629522,"h":4239.0874651794,"l":4029.0088578522,"c":4207.3770683196,"v":430625.1810833051,"t":1713960000}
+{"o":4207.3770683196,"h":4211.0818129571,"l":4132.6368657609,"c":4159.7867475043,"v":563572.8668081305,"t":1713963600}
+{"o":4159.7867475043,"h":4179.2601990761,"l":4046.136749524,"c":4115.7570457619,"v":1004725.7168313626,"t":1713967200}
+{"o":4115.7570457619,"h":4122.6818637523,"l":3985.2722641662,"c":4015.6375404957,"v":1136277.3825815651,"t":1713970800}
+{"o":4015.6375404957,"h":4089.6571589727,"l":3983.5168089985,"c":4062.0440197855,"v":769359.9068212159,"t":1713974400}
+{"o":4062.0440197855,"h":4122.8458755736,"l":4047.2363855847,"c":4077.9061185811,"v":475847.4839599354,"t":1713978000}
+{"o":4077.9061185811,"h":4236.4316615257,"l":3961.8589212338,"c":4104.7192635373,"v":505428.1113198026,"t":1713981600}
+{"o":4104.7192635373,"h":4178.9761358315,"l":4073.8474434678,"c":4139.2886829887,"v":633056.3788631925,"t":1713985200}
+{"o":4139.2886829887,"h":4157.4994554508,"l":4096.2434366501,"c":4113.9334168619,"v":506150.505276756,"t":1713988800}
+{"o":4113.9334168619,"h":4149.2840126812,"l":4093.1709913162,"c":4141.3188238926,"v":387584.2394433666,"t":1713992400}
+{"o":4141.3188238926,"h":4144.1000518156,"l":4047.731798508,"c":4059.2778491524,"v":420466.6403721416,"t":1713996000}
+{"o":4059.2778491524,"h":4093.9124014739,"l":4002.6637847335,"c":4085.248844864,"v":462187.7717592983,"t":1713999600}
+{"o":4085.248844864,"h":4133.939432775,"l":4072.3775316528,"c":4105.8171199267,"v":378589.2958672276,"t":1714003200}
+{"o":4105.8171199267,"h":4125.324470093,"l":4027.8805313033,"c":4033.9291545416,"v":379071.507693904,"t":1714006800}
+{"o":4033.9291545416,"h":4068.5335991722,"l":3999.9236751018,"c":4048.6465002788,"v":453017.1136738055,"t":1714010400}
+{"o":4048.6465002788,"h":4067.5779966348,"l":4018.826313759,"c":4031.2327953451,"v":362264.702956559,"t":1714014000}
+{"o":4031.2327953451,"h":4081.8609633055,"l":3999.7940177213,"c":4071.005880944,"v":404874.5926807419,"t":1714017600}
+{"o":4071.005880944,"h":4101.3660291031,"l":4038.194641005,"c":4084.4531415822,"v":279489.8600690853,"t":1714021200}
+{"o":4084.4531415822,"h":4122.8246332458,"l":4062.7643952653,"c":4072.4655487202,"v":413892.7040117689,"t":1714024800}
+{"o":4072.4655487202,"h":4087.251919685,"l":4023.2397757032,"c":4040.5422467001,"v":325000.8465470226,"t":1714028400}
+{"o":4040.5422467001,"h":4085.1395338016,"l":3989.5055869896,"c":4045.1875018973,"v":425060.7182032147,"t":1714032000}
+{"o":4045.1875018973,"h":4350.9512451252,"l":4045.1875018973,"c":4271.8576396891,"v":665.73848068,"t":1714035600}
+{"o":4271.8576396891,"h":4271.8576396891,"l":4271.8576396891,"c":4271.8576396891,"v":2447.95304219,"t":1714039200}
+{"o":4271.8576396891,"h":4332.4267685268,"l":4217.4238667693,"c":4332.4267685268,"v":171.859,"t":1714042800}
+{"o":4332.4267685268,"h":4332.4267685268,"l":4332.4267685268,"c":4332.4267685268,"v":74.52993797,"t":1714046400}
+{"o":4332.4267685268,"h":4937.6096373457,"l":4304.4052720343,"c":4625.9284566556,"v":262.22210971,"t":1714050000}
+{"o":4625.9284566556,"h":4625.9284566556,"l":4548.0654979185,"c":4548.0654979185,"v":1669.74291287,"t":1714053600}
+{"o":4548.0654979185,"h":4548.0654979185,"l":4548.0654979185,"c":4548.0654979185,"v":3508.34360905,"t":1714057200}
+{"o":4548.0654979185,"h":4548.0654979185,"l":4548.0654979185,"c":4548.0654979185,"v":6777.88136956,"t":1714060800}
+{"o":4548.0654979185,"h":4548.0654979185,"l":4548.0654979185,"c":4548.0654979185,"v":2181.2279191,"t":1714064400}
+{"o":4548.0654979185,"h":4548.0654979185,"l":4548.0654979185,"c":4548.0654979185,"v":1655.85208545,"t":1714068000}
+{"o":4548.0654979185,"h":4548.0654979185,"l":4240.6025161824,"c":4252.1682812867,"v":1659.65234731,"t":1714071600}
+{"o":4252.1682812867,"h":4252.1682812867,"l":4252.1682812867,"c":4252.1682812867,"v":217.15416673,"t":1714075200}
+{"o":4252.1682812867,"h":4294.4507160484,"l":4252.1682812867,"c":4294.4507160484,"v":233.06978683,"t":1714078800}
+{"o":4294.4507160484,"h":4319.9222864816,"l":4294.4507160484,"c":4319.9222864816,"v":447.04928276,"t":1714082400}
+{"o":4319.9222864816,"h":4319.9222864816,"l":4319.9222864816,"c":4319.9222864816,"v":716.83600989,"t":1714086000}
+{"o":4319.9222864816,"h":4319.9222864816,"l":4319.9222864816,"c":4319.9222864816,"v":1205.29920082,"t":1714089600}
+{"o":4319.9222864816,"h":4319.9222864816,"l":4319.9222864816,"c":4319.9222864816,"v":1174.78379187,"t":1714093200}
+{"o":4319.9222864816,"h":4319.9222864816,"l":4235.6526178981,"c":4256.9604936279,"v":452255.5834153345,"t":1714096800}
+{"o":4256.9604936279,"h":4269.4199376025,"l":4256.9604936279,"c":4269.4199376025,"v":418.095,"t":1714100400}
+{"o":4269.4199376025,"h":4365.4509793293,"l":4269.4199376025,"c":4365.4509793293,"v":1690.75937688,"t":1714104000}
+{"o":4365.4509793293,"h":4365.4509793293,"l":4365.4509793293,"c":4365.4509793293,"v":1086.39466154,"t":1714107600}
+{"o":4365.4509793293,"h":4365.4509793293,"l":4365.4509793293,"c":4365.4509793293,"v":678.34592356,"t":1714111200}
+{"o":4365.4509793293,"h":4398.7826970418,"l":4225.3602013003,"c":4265.9579541167,"v":13.793,"t":1714114800}
+{"o":4265.9579541167,"h":4265.9579541167,"l":4265.9579541167,"c":4265.9579541167,"v":77.15086808,"t":1714118400}
+{"o":4265.9579541167,"h":4393.3467759675,"l":4265.9579541167,"c":4393.3467759675,"v":185.25484706,"t":1714122000}
+{"o":4393.3467759675,"h":4393.3467759675,"l":4393.3467759675,"c":4393.3467759675,"v":470.8311996,"t":1714125600}
+{"o":4393.3467759675,"h":4393.3467759675,"l":4333.9017216002,"c":4359.5359653444,"v":340611.0052128735,"t":1714129200}
+{"o":4359.5359653444,"h":4394.9870044006,"l":4332.7629093801,"c":4355.1088561086,"v":438262.8032520072,"t":1714132800}
+{"o":4355.1088561086,"h":4516.314497624,"l":4298.3095547058,"c":4499.948063898,"v":576375.4525478893,"t":1714136400}
+{"o":4499.948063898,"h":4740.2680435841,"l":4453.133332108,"c":4623.4049018869,"v":569649.1008184903,"t":1714140000}
+{"o":4623.4049018869,"h":4859.9726339648,"l":4576.6457693696,"c":4737.3247384528,"v":594310.6037655679,"t":1714143600}
+{"o":4737.3247384528,"h":4758.9466686964,"l":4706.4419409977,"c":4720.1082807308,"v":434653.4695280562,"t":1714147200}
+{"o":4720.1082807308,"h":4771.5861876066,"l":4717.191152999,"c":4761.8735371052,"v":435413.1123550754,"t":1714150800}
+{"o":4761.8735371052,"h":4786.6133570687,"l":4751.1885660155,"c":4785.7971252366,"v":421301.774528067,"t":1714154400}
+{"o":4785.7971252366,"h":4790.2013758771,"l":4745.7969778112,"c":4745.7969778112,"v":453770.3413724577,"t":1714158000}
+{"o":4745.7969778112,"h":4776.3638841207,"l":4627.2179153011,"c":4640.2376874301,"v":368064.5762290676,"t":1714161600}
+{"o":4640.2376874301,"h":4654.4875524185,"l":4117.1303866169,"c":4180.3073584249,"v":314123.253472189,"t":1714165200}
+{"o":4180.3073584249,"h":4184.6578870434,"l":4066.7095914447,"c":4081.7895350945,"v":494991.9559694025,"t":1714168800}
+{"o":4081.7895350945,"h":4103.71587575,"l":3892.6253486661,"c":4012.5430233151,"v":510505.9718557947,"t":1714172400}
+{"o":4012.5430233151,"h":4107.6223660364,"l":3927.9443869113,"c":4034.036256867,"v":605685.5022972911,"t":1714176000}
+{"o":4034.036256867,"h":4113.9822799346,"l":3873.1186664233,"c":4033.0875236358,"v":744190.4751847814,"t":1714179600}
+{"o":4033.0875236358,"h":4093.8070961127,"l":4020.3200412664,"c":4044.191319783,"v":392756.7406295208,"t":1714183200}
+{"o":4044.191319783,"h":4089.8526467715,"l":4033.7127961942,"c":4072.6840026926,"v":336185.0636766378,"t":1714186800}
+{"o":4072.6840026926,"h":4100.6217795997,"l":4067.9310462732,"c":4092.5350069775,"v":326872.6043652624,"t":1714190400}
+{"o":4092.5350069775,"h":4097.3355525279,"l":4048.5693656773,"c":4066.7173437008,"v":318895.662309933,"t":1714194000}
+{"o":4066.7173437008,"h":4140.0120747534,"l":4044.2763119491,"c":4113.4118763022,"v":329788.5434155059,"t":1714197600}
+{"o":4113.4118763022,"h":4632.4892671724,"l":4071.4365877027,"c":4603.204177368,"v":312621.274179651,"t":1714201200}
+{"o":4603.204177368,"h":4625.956285367,"l":4281.3386945754,"c":4340.2696232358,"v":258878.6520508506,"t":1714204800}
+{"o":4340.2696232358,"h":4394.7194796634,"l":4314.0530369307,"c":4372.6133030822,"v":277969.9515292651,"t":1714208400}
+{"o":4372.6133030822,"h":4384.8275260813,"l":4188.5276558661,"c":4233.5221968771,"v":317583.2038286683,"t":1714212000}
+{"o":4233.5221968771,"h":4286.5211148525,"l":4213.6654835453,"c":4266.4310540425,"v":381328.1072204228,"t":1714215600}
+{"o":4266.4310540425,"h":4348.7369286271,"l":4258.9902229161,"c":4334.9943383993,"v":378500.8642235592,"t":1714219200}
+{"o":4334.9943383993,"h":4420.2267659039,"l":4323.5774606471,"c":4384.6601537801,"v":357359.1147229908,"t":1714222800}
+{"o":4384.6601537801,"h":5034.526376257,"l":4349.6436986003,"c":4975.5954203772,"v":387405.6586316804,"t":1714226400}
+{"o":4975.5954203772,"h":5505.1735777438,"l":4226.0978724468,"c":4311.9009556101,"v":385743.1454861152,"t":1714230000}
+{"o":4311.9009556101,"h":4347.9107228935,"l":4306.2453605279,"c":4331.0322167281,"v":359237.9800427768,"t":1714233600}
+{"o":4331.0322167281,"h":4462.0396452579,"l":4319.8377311133,"c":4437.7285029248,"v":414380.7433281915,"t":1714237200}
+{"o":4437.7285029248,"h":4465.430093211,"l":4292.5576359041,"c":4385.7057713142,"v":464663.1133755957,"t":1714240800}
+{"o":4385.7057713142,"h":4457.777743087,"l":4370.1518613783,"c":4455.1558874796,"v":281596.9824545392,"t":1714244400}
+{"o":4455.1558874796,"h":4483.4877467588,"l":4323.9718264652,"c":4334.192866485,"v":286589.8120949581,"t":1714248000}
+{"o":4334.192866485,"h":4397.2270347017,"l":4296.2816549085,"c":4366.6483276931,"v":272753.0021636431,"t":1714251600}
+{"o":4366.6483276931,"h":4380.338524831,"l":4250.8337195536,"c":4270.697967916,"v":274631.3346573066,"t":1714255200}
+{"o":4270.697967916,"h":4311.1714528352,"l":4269.9659793897,"c":4293.2476637573,"v":274606.6785503349,"t":1714258800}
+{"o":4293.2476637573,"h":4319.1129127216,"l":4275.0672437835,"c":4309.9539798636,"v":300582.8197680037,"t":1714262400}
+{"o":4309.9539798636,"h":4504.7194049519,"l":4293.6395028118,"c":4460.8917841874,"v":279750.1570697902,"t":1714266000}
+{"o":4460.8917841874,"h":4568.2099047112,"l":4441.9412636469,"c":4490.0280547709,"v":398804.5536049353,"t":1714269600}
+{"o":4490.0280547709,"h":4512.795475733,"l":4463.0464716,"c":4481.8145989846,"v":345876.0019544784,"t":1714273200}
+{"o":4481.8145989846,"h":4489.0741026222,"l":4439.1524296456,"c":4456.9586504838,"v":252095.5638791799,"t":1714276800}
+{"o":4456.9586504838,"h":4500.6859179037,"l":4437.1255610003,"c":4472.6846895666,"v":367254.5635347785,"t":1714280400}
+{"o":4472.6846895666,"h":4489.8390600562,"l":4455.7193462831,"c":4483.776898945,"v":255921.8368350926,"t":1714284000}
+{"o":4483.776898945,"h":4502.7300122535,"l":4465.6377446435,"c":4472.953183981,"v":272546.2955430678,"t":1714287600}
+{"o":4472.953183981,"h":4489.9308871067,"l":4397.881563357,"c":4408.6550842591,"v":297465.8628070836,"t":1714291200}
+{"o":4408.6550842591,"h":4428.733735275,"l":4368.7434177464,"c":4379.0459175435,"v":402124.7165408551,"t":1714294800}
+{"o":4379.0459175435,"h":4389.8733490245,"l":4315.539359705,"c":4345.18280925,"v":291145.2062770055,"t":1714298400}
+{"o":4345.18280925,"h":4352.1819917439,"l":4261.0696315677,"c":4270.811599676,"v":273191.3334072767,"t":1714302000}
+{"o":4270.811599676,"h":4367.9366016051,"l":4263.0776226656,"c":4362.2851293853,"v":262821.7095021085,"t":1714305600}
+{"o":4362.2851293853,"h":4399.2835311707,"l":4347.3965231316,"c":4389.2456839049,"v":300278.1869500582,"t":1714309200}
+{"o":4389.2456839049,"h":4392.5148679396,"l":4359.594371459,"c":4374.9076409725,"v":376358.4587155574,"t":1714312800}
+{"o":4374.9076409725,"h":4390.6094241026,"l":4246.8158551149,"c":4252.3667014462,"v":372263.411560921,"t":1714316400}
+{"o":4252.3667014462,"h":4295.307130546,"l":4247.7565030716,"c":4281.2712868745,"v":372747.3835572156,"t":1714320000}
+{"o":4281.2712868745,"h":4329.3340337436,"l":4269.21141852,"c":4328.1059447443,"v":303296.5760293212,"t":1714323600}
+{"o":4328.1059447443,"h":4371.5486474938,"l":4212.3254465133,"c":4301.3049352244,"v":332936.3721642818,"t":1714327200}
+{"o":4301.3049352244,"h":4325.745073828,"l":4249.201004895,"c":4272.6801385649,"v":319572.4789362359,"t":1714330800}
+{"o":4272.6801385649,"h":4279.1345802845,"l":4236.0642204166,"c":4260.524917337,"v":286141.0907265401,"t":1714334400}
+{"o":4260.524917337,"h":4374.6676538631,"l":4242.2796178273,"c":4345.0833084806,"v":294781.772918627,"t":1714338000}
+{"o":4345.0833084806,"h":4357.1061314575,"l":4235.8377721486,"c":4258.2867814399,"v":395504.5120243416,"t":1714341600}
+{"o":4258.2867814399,"h":4258.4267954755,"l":4153.6311282479,"c":4183.528963836,"v":382845.261557417,"t":1714345200}
+{"o":4183.528963836,"h":4252.0419912772,"l":4166.4147691162,"c":4235.8074663846,"v":380763.1814453778,"t":1714348800}
+{"o":4235.8074663846,"h":4254.2185450783,"l":4211.9351368282,"c":4242.7196999162,"v":644008.3897865817,"t":1714352400}
+{"o":4242.7196999162,"h":4249.484681976,"l":4158.6763846121,"c":4174.2411790419,"v":597445.8894483106,"t":1714356000}
+{"o":4174.2411790419,"h":4418.5419031183,"l":4124.1940144212,"c":4364.8460554301,"v":453091.7031476182,"t":1714359600}
+{"o":4364.8460554301,"h":4414.9806956971,"l":4346.0643972125,"c":4403.4972332874,"v":455186.9658860646,"t":1714363200}
+{"o":4403.4972332874,"h":4425.0544003676,"l":4380.5636152697,"c":4420.6201547321,"v":302352.9050135968,"t":1714366800}
+{"o":4420.6201547321,"h":4422.5280314921,"l":4336.553535066,"c":4363.421352014,"v":393077.4908745327,"t":1714370400}
+{"o":4363.421352014,"h":4378.2271821286,"l":4345.6125585033,"c":4363.5984505879,"v":361949.6821025995,"t":1714374000}
+{"o":4363.5984505879,"h":4541.4256898822,"l":4284.4182864564,"c":4392.2574841508,"v":304389.8497314777,"t":1714377600}
+{"o":4392.2574841508,"h":4431.551509688,"l":4326.2628844754,"c":4359.3830684476,"v":334569.522230992,"t":1714381200}
+{"o":4359.3830684476,"h":4496.3944922707,"l":4333.4523770206,"c":4434.4338492649,"v":328788.5810724763,"t":1714384800}
+{"o":4434.4338492649,"h":5050.7561116029,"l":4401.0689277695,"c":4812.6475705011,"v":286950.1948648567,"t":1714388400}
+{"o":4812.6475705011,"h":4923.3125965741,"l":4780.142569719,"c":4921.6045757433,"v":457369.5747427269,"t":1714392000}
+{"o":4921.6045757433,"h":4947.5876114223,"l":4464.9723928056,"c":4556.2898391761,"v":513259.7194112206,"t":1714395600}
+{"o":4556.2898391761,"h":4646.0063681167,"l":4241.3231067438,"c":4313.9215439508,"v":497136.6791033817,"t":1714399200}
+{"o":4313.9215439508,"h":4329.5048742874,"l":4035.6641079947,"c":4117.790026067,"v":446407.7569362079,"t":1714402800}
+{"o":4117.790026067,"h":4241.2547559094,"l":3981.3889674837,"c":4148.1697399601,"v":490046.4534163657,"t":1714406400}
+{"o":4148.1697399601,"h":4219.6422300644,"l":4067.355509053,"c":4140.4204857962,"v":595970.7321497663,"t":1714410000}
+{"o":4140.4204857962,"h":4142.9555219159,"l":4095.1229320552,"c":4122.069815809,"v":478968.2079593412,"t":1714413600}
+{"o":4122.069815809,"h":4148.4223506968,"l":4093.7156763717,"c":4135.6339763005,"v":572484.7093818618,"t":1714417200}
+{"o":4135.6339763005,"h":4159.2457252473,"l":4117.0644016779,"c":4135.7119206603,"v":517192.0741816509,"t":1714420800}
+{"o":4135.7119206603,"h":4428.1677213779,"l":4106.0702724594,"c":4373.7249123159,"v":354155.9336593276,"t":1714424400}
+{"o":4373.7249123159,"h":4697.3095507383,"l":4342.3873807902,"c":4637.6103753807,"v":449871.6879492207,"t":1714428000}
+{"o":4637.6103753807,"h":4732.7309873542,"l":4602.7409918168,"c":4699.4498908051,"v":437751.9426758788,"t":1714431600}
+{"o":4699.4498908051,"h":4770.1489995819,"l":4653.7824929528,"c":4730.4476704858,"v":385113.5966737455,"t":1714435200}
+{"o":4730.4476704858,"h":4737.364697987,"l":4213.8286818842,"c":4215.0599487411,"v":381507.5867226537,"t":1714438800}
+{"o":4215.0599487411,"h":4249.6530153003,"l":4165.1454104945,"c":4235.9249245417,"v":396335.0385047022,"t":1714442400}
+{"o":4235.9249245417,"h":4396.7965914756,"l":4204.1550977582,"c":4340.3399483637,"v":301795.0991259447,"t":1714446000}
+{"o":4340.3399483637,"h":4353.3354649541,"l":4280.660106948,"c":4313.1643387198,"v":357258.1511969378,"t":1714449600}
+{"o":4313.1643387198,"h":4326.5161355306,"l":4275.1675750804,"c":4302.4268758994,"v":325608.0789964203,"t":1714453200}
+{"o":4302.4268758994,"h":4335.4877252064,"l":4282.5436806584,"c":4319.8525602195,"v":323616.2552957647,"t":1714456800}
+{"o":4319.8525602195,"h":4330.782989535,"l":4292.5675052231,"c":4293.7918634968,"v":248334.658436988,"t":1714460400}
+{"o":4293.7918634968,"h":4310.6146335872,"l":4141.0301198075,"c":4162.4338131758,"v":507783.0729834293,"t":1714464000}
+{"o":4162.4338131758,"h":4187.8680734303,"l":4050.1828774909,"c":4113.3358283748,"v":473558.9076866484,"t":1714467600}
+{"o":4113.3358283748,"h":4267.5549818226,"l":4092.2468059102,"c":4172.0399354124,"v":328058.0427095221,"t":1714471200}
+{"o":4172.0399354124,"h":4172.5911350094,"l":4111.5154238233,"c":4129.5219690446,"v":445482.5220257145,"t":1714474800}
+{"o":4129.5219690446,"h":4148.2106497583,"l":4066.8246787646,"c":4137.7686838006,"v":667878.3396691757,"t":1714478400}
+{"o":4137.7686838006,"h":4199.5753479409,"l":3811.4706859747,"c":4139.2133166603,"v":467761.0436535918,"t":1714482000}
+{"o":4139.2133166603,"h":4441.3493141442,"l":4130.6003018612,"c":4388.8880817425,"v":628858.4280888336,"t":1714485600}
+{"o":4388.8880817425,"h":4633.0921110638,"l":4315.6346713449,"c":4539.4371165523,"v":580269.6728603654,"t":1714489200}
+{"o":4539.4371165523,"h":4539.4371165523,"l":4026.599307428,"c":4212.4457673049,"v":1029596.1656846628,"t":1714492800}
+{"o":4212.4457673049,"h":4565.5731411694,"l":4149.5604306817,"c":4365.2803271198,"v":636035.0581685108,"t":1714496400}
+{"o":4365.2803271198,"h":4396.1493964518,"l":4020.9930540097,"c":4044.8292639399,"v":490479.2996370691,"t":1714500000}
+{"o":4044.8292639399,"h":4591.7713647342,"l":3946.8908199519,"c":4518.0956701196,"v":720410.58378526,"t":1714503600}
+{"o":4518.0956701196,"h":4631.3983951028,"l":4175.2267026766,"c":4247.6782260721,"v":657063.4898960931,"t":1714507200}
+{"o":4247.6782260721,"h":4396.4831225229,"l":4225.6895759949,"c":4366.9300161157,"v":482561.6628578014,"t":1714510800}
+{"o":4366.9300161157,"h":4475.3045493862,"l":4363.6489401179,"c":4426.208754252,"v":621147.2488417669,"t":1714514400}
+{"o":4426.208754252,"h":4442.6022986437,"l":4388.0717604333,"c":4404.1659265243,"v":349260.032948036,"t":1714518000}
+{"o":4404.1659265243,"h":4424.7769296928,"l":4328.4195666436,"c":4347.662158413,"v":432269.3632505155,"t":1714521600}
+{"o":4347.662158413,"h":4430.1163251543,"l":4323.0873429288,"c":4409.6606154661,"v":434266.353616241,"t":1714525200}
+{"o":4409.6606154661,"h":4420.6808557943,"l":4302.5715078528,"c":4347.3185392426,"v":486073.5629045302,"t":1714528800}
+{"o":4347.3185392426,"h":4398.8060979886,"l":4332.4992789324,"c":4384.4970714637,"v":375906.6625523931,"t":1714532400}
+{"o":4384.4970714637,"h":4410.4633154493,"l":4366.573024806,"c":4374.4803752595,"v":324998.772212273,"t":1714536000}
+{"o":4374.4803752595,"h":4400.6146108358,"l":4332.0693879838,"c":4346.9694819581,"v":328234.3625485898,"t":1714539600}
+{"o":4346.9694819581,"h":4359.9435752731,"l":4257.1096668533,"c":4269.9817220624,"v":421240.1010215094,"t":1714543200}
+{"o":4269.9817220624,"h":4289.340848009,"l":4036.094416291,"c":4187.8688913418,"v":983470.1183329273,"t":1714546800}
+{"o":4187.8688913418,"h":4218.0721990581,"l":4127.0979435608,"c":4206.8068742481,"v":725566.9272893058,"t":1714550400}
+{"o":4206.8068742481,"h":4322.2612954896,"l":4188.6335945331,"c":4257.3170283406,"v":455152.3464369313,"t":1714554000}
+{"o":4257.3170283406,"h":4302.0475509259,"l":4241.6427359987,"c":4291.0025724387,"v":444386.1205916345,"t":1714557600}
+{"o":4291.0025724387,"h":4360.9239103714,"l":4276.5619367158,"c":4355.9567064442,"v":335281.9938560175,"t":1714561200}
+{"o":4355.9567064442,"h":4433.5688112968,"l":4338.0739085233,"c":4392.7029135241,"v":510327.0037853391,"t":1714564800}
+{"o":4392.7029135241,"h":4404.1750855265,"l":4329.808096379,"c":4376.9148519624,"v":559922.8361344911,"t":1714568400}
+{"o":4376.9148519624,"h":4401.2054586042,"l":4336.5402889039,"c":4378.7590732628,"v":430918.8415553063,"t":1714572000}
+{"o":4378.7590732628,"h":4383.3033097231,"l":4308.1837444768,"c":4375.9381403249,"v":630362.1780539193,"t":1714575600}
+{"o":4375.9381403249,"h":4496.3384396078,"l":4350.4169129666,"c":4419.4098113597,"v":572640.8806812873,"t":1714579200}
+{"o":4419.4098113597,"h":4576.3377486271,"l":4394.1117389384,"c":4546.6030124094,"v":661795.3418421536,"t":1714582800}
+{"o":4546.6030124094,"h":4875.0207253251,"l":4316.8030716591,"c":4573.5799886922,"v":1300273.8489589174,"t":1714586400}
+{"o":4573.5799886922,"h":4621.8406510483,"l":4347.206258581,"c":4381.3696828031,"v":1147248.8543419212,"t":1714590000}
+{"o":4381.3696828031,"h":4897.9829327473,"l":4350.2344308865,"c":4847.4299950144,"v":1104464.2292049474,"t":1714593600}
+{"o":4847.4299950144,"h":4946.6739312473,"l":4816.0087721325,"c":4902.4437319569,"v":573636.1810881272,"t":1714597200}
+{"o":4902.4437319569,"h":4944.8101800984,"l":4852.4923378157,"c":4881.0675220379,"v":453476.8520151073,"t":1714600800}
+{"o":4881.0675220379,"h":4957.2951658767,"l":4813.1904657216,"c":4939.2352457874,"v":402365.107284517,"t":1714604400}
+{"o":4939.2352457874,"h":4952.8034311778,"l":4810.256311167,"c":4822.1661100459,"v":466324.753738632,"t":1714608000}
+{"o":4822.1661100459,"h":4844.2938854836,"l":4734.6226277672,"c":4757.6467999857,"v":449956.6208900909,"t":1714611600}
+{"o":4757.6467999857,"h":4790.1626823097,"l":4721.0002196915,"c":4755.0014122455,"v":401264.1687454149,"t":1714615200}
+{"o":4755.0014122455,"h":4806.742688504,"l":4748.6953390774,"c":4771.700417049,"v":417754.3727176984,"t":1714618800}
+{"o":4771.700417049,"h":4810.6377104466,"l":4735.858286494,"c":4756.4537117375,"v":358837.1808018787,"t":1714622400}
+{"o":4756.4537117375,"h":4806.2965069366,"l":4704.349726213,"c":4796.8637217117,"v":337725.4835277227,"t":1714626000}
+{"o":4796.8637217117,"h":4828.9498745786,"l":4788.1544155281,"c":4805.6903879812,"v":288411.8783292546,"t":1714629600}
+{"o":4805.6903879812,"h":4940.1630885841,"l":4799.6227554923,"c":4866.2042801767,"v":380011.0506244995,"t":1714633200}
+{"o":4866.2042801767,"h":4962.0450239807,"l":4856.4473941025,"c":4939.3650131293,"v":332732.7812544664,"t":1714636800}
+{"o":4939.3650131293,"h":4982.8313050344,"l":4876.432293118,"c":4920.9396074107,"v":306141.2176869152,"t":1714640400}
+{"o":4920.9396074107,"h":4987.4413085195,"l":4842.5667114267,"c":4905.7430160983,"v":443706.6144340368,"t":1714644000}
+{"o":4905.7430160983,"h":5077.2951695214,"l":4848.1044337258,"c":5005.9520788086,"v":737239.4069069278,"t":1714647600}
+{"o":5005.9520788086,"h":5021.2948452152,"l":4937.7158255771,"c":4945.2444666384,"v":609911.3031814316,"t":1714651200}
+{"o":4945.2444666384,"h":5127.8497444135,"l":4889.5644583897,"c":4978.1736486891,"v":550225.4925060548,"t":1714654800}
+{"o":4978.1736486891,"h":5147.0550244537,"l":4827.1450860583,"c":5125.2773527577,"v":615826.1064128111,"t":1714658400}
+{"o":5125.2773527577,"h":5292.5032841209,"l":5048.8929383629,"c":5079.0069850325,"v":723134.7254298682,"t":1714662000}
+{"o":5079.0069850325,"h":5418.1219369064,"l":4848.8699409213,"c":4849.0711051579,"v":517399.5115420643,"t":1714665600}
+{"o":4849.0711051579,"h":4922.4812093333,"l":4840.852261136,"c":4894.7670821228,"v":519272.6762358466,"t":1714669200}
+{"o":4894.7670821228,"h":4914.4921125536,"l":4761.3914903864,"c":4846.4405307847,"v":452208.7731800802,"t":1714672800}
+{"o":4846.4405307847,"h":4860.5485142224,"l":4690.9912122227,"c":4729.1169633814,"v":403397.6233072513,"t":1714676400}
+{"o":4729.1169633814,"h":4751.7688415731,"l":4643.5038947375,"c":4678.4806300544,"v":460959.4422545616,"t":1714680000}
+{"o":4678.4806300544,"h":4751.9563222137,"l":4593.097738104,"c":4721.1727701422,"v":522270.1463114295,"t":1714683600}
+{"o":4721.1727701422,"h":4793.0750836015,"l":4698.1237422432,"c":4730.8578191215,"v":512476.5880383356,"t":1714687200}
+{"o":4730.8578191215,"h":4862.0382535704,"l":4685.3115260463,"c":4795.6662497935,"v":350058.141144991,"t":1714690800}
+{"o":4795.6662497935,"h":4850.8645681804,"l":4643.5186920828,"c":4685.8537692713,"v":400395.2434802645,"t":1714694400}
+{"o":4685.8537692713,"h":4800.6317615207,"l":4677.46857616,"c":4741.9723803884,"v":485699.7601407592,"t":1714698000}
+{"o":4741.9723803884,"h":4817.5588178852,"l":4727.6765635266,"c":4747.9687155513,"v":479720.0360298718,"t":1714701600}
+{"o":4747.9687155513,"h":4809.7028489233,"l":4746.0471294609,"c":4790.0472114512,"v":498682.5422275321,"t":1714705200}
+{"o":4790.0472114512,"h":4811.5744751996,"l":4749.4875986494,"c":4759.2543874775,"v":458992.6997060739,"t":1714708800}
+{"o":4759.2543874775,"h":4811.7803004753,"l":4721.4128877468,"c":4756.9924563135,"v":374817.6689112451,"t":1714712400}
+{"o":4756.9924563135,"h":4766.8078271737,"l":4719.8889294098,"c":4731.1538692863,"v":304211.1991535303,"t":1714716000}
+{"o":4731.1538692863,"h":4788.1898061189,"l":4669.303136099,"c":4717.768758157,"v":319997.6435488557,"t":1714719600}
+{"o":4717.768758157,"h":4767.6521383744,"l":4523.5926097935,"c":4603.083097891,"v":320446.7957609891,"t":1714723200}
+{"o":4603.083097891,"h":4660.9399958338,"l":4458.7772442592,"c":4587.6698038812,"v":299749.8503782786,"t":1714726800}
+{"o":4587.6698038812,"h":4600.8704490259,"l":4509.8643131236,"c":4543.3319991602,"v":308330.381411977,"t":1714730400}
+{"o":4543.3319991602,"h":4550.039600005,"l":4501.0676385507,"c":4531.3822439438,"v":308307.1023793949,"t":1714734000}
+{"o":4531.3822439438,"h":4720.6797135498,"l":4517.3870385105,"c":4700.4198394492,"v":695946.4074173485,"t":1714737600}
+{"o":4700.4198394492,"h":4768.2375951945,"l":4519.5537801188,"c":4702.307394776,"v":755889.1133652554,"t":1714741200}
+{"o":4702.307394776,"h":4733.4138762913,"l":4645.6796140294,"c":4691.3741219572,"v":630261.8321933051,"t":1714744800}
+{"o":4691.3741219572,"h":4708.9173407754,"l":4244.7153461566,"c":4339.7740420412,"v":460190.7521314292,"t":1714748400}
+{"o":4339.7740420412,"h":4461.7846936455,"l":4323.323545839,"c":4417.6482697163,"v":493504.4358118487,"t":1714752000}
+{"o":4417.6482697163,"h":4441.8958310866,"l":4072.9811222672,"c":4183.1966947059,"v":627327.0169965916,"t":1714755600}
+{"o":4183.1966947059,"h":4248.644334263,"l":4161.7637184991,"c":4214.1468041275,"v":389127.5845787178,"t":1714759200}
+{"o":4214.1468041275,"h":4301.1082314999,"l":4193.8625678901,"c":4300.4403213381,"v":417539.1014505498,"t":1714762800}
+{"o":4300.4403213381,"h":4367.9124418022,"l":3944.6960991765,"c":4032.2821853781,"v":498965.0933504321,"t":1714766400}
+{"o":4032.2821853781,"h":4089.8579682681,"l":3970.5317893119,"c":4053.2263064207,"v":384260.3505796412,"t":1714770000}
+{"o":4053.2263064207,"h":4076.7656974689,"l":4045.8520996701,"c":4062.6764127956,"v":363913.705139551,"t":1714773600}
+{"o":4062.6764127956,"h":4108.2751369802,"l":4056.9680696959,"c":4070.9456976276,"v":465364.7850509844,"t":1714777200}
+{"o":4070.9456976276,"h":4106.160417537,"l":4062.9108832893,"c":4086.5066459009,"v":443544.2379762914,"t":1714780800}
+{"o":4086.5066459009,"h":4134.9919800055,"l":3532.9392053368,"c":3763.7285784887,"v":419653.1424857898,"t":1714784400}
+{"o":3763.7285784887,"h":3779.2063546878,"l":3731.652279023,"c":3768.334973617,"v":386324.2571682443,"t":1714788000}
+{"o":3768.334973617,"h":3796.5804347696,"l":3523.0856571598,"c":3588.095278834,"v":328174.4511563688,"t":1714791600}
+{"o":3588.095278834,"h":3640.9266209628,"l":3583.6418051712,"c":3618.6459935631,"v":377658.4119822931,"t":1714795200}
+{"o":3618.6459935631,"h":3655.0554520757,"l":3562.8828325942,"c":3586.5926822716,"v":371071.2779672759,"t":1714798800}
+{"o":3586.5926822716,"h":3594.9230480819,"l":3557.9213877316,"c":3560.7926132347,"v":291445.3713797626,"t":1714802400}
+{"o":3560.7926132347,"h":3572.3058598804,"l":3550.4077009902,"c":3557.6720366573,"v":306176.7217458256,"t":1714806000}
+{"o":3557.6720366573,"h":3590.653679249,"l":3553.8269700387,"c":3583.0932984028,"v":313730.1703833897,"t":1714809600}
+{"o":3583.0932984028,"h":3590.8288153042,"l":3563.0187020153,"c":3577.5674559264,"v":299069.4350295624,"t":1714813200}
+{"o":3577.5674559264,"h":3679.9602088337,"l":3562.5283250825,"c":3673.1779037465,"v":405268.9500684027,"t":1714816800}
+{"o":3673.1779037465,"h":3953.8435049939,"l":3603.48155177,"c":3876.0033032395,"v":556742.5064016241,"t":1714820400}
+{"o":3876.0033032395,"h":4490.4682605952,"l":3866.2938032756,"c":4250.41052931,"v":470833.6841520905,"t":1714824000}
+{"o":4250.41052931,"h":4258.1155084016,"l":4108.7548414577,"c":4183.2411931793,"v":446061.7080981859,"t":1714827600}
+{"o":4183.2411931793,"h":4243.1280048254,"l":4153.3050314843,"c":4175.8845495802,"v":468311.0749306729,"t":1714831200}
+{"o":4175.8845495802,"h":4187.5779269758,"l":4142.8234575147,"c":4164.1773073831,"v":401917.4848006013,"t":1714834800}
+{"o":4164.1773073831,"h":4185.2700345235,"l":4135.5851946885,"c":4179.8802987444,"v":417499.0338032331,"t":1714838400}
+{"o":4179.8802987444,"h":4184.3481562438,"l":3960.5484715072,"c":4070.7484718869,"v":468476.0872005747,"t":1714842000}
+{"o":4070.7484718869,"h":4102.9595828776,"l":4054.166346066,"c":4084.7801428517,"v":429373.0297789203,"t":1714845600}
+{"o":4084.7801428517,"h":4106.2856127101,"l":4076.4522555675,"c":4102.0256229026,"v":327811.6892363299,"t":1714849200}
+{"o":4102.0256229026,"h":4115.3459745484,"l":3949.702744669,"c":4004.1246770921,"v":354236.2936798496,"t":1714852800}
+{"o":4004.1246770921,"h":4043.5633783227,"l":3968.1092630215,"c":4005.6312943965,"v":329599.0301711498,"t":1714856400}
+{"o":4005.6312943965,"h":4022.9550288849,"l":3986.8825020929,"c":3999.0330853052,"v":284262.3791072576,"t":1714860000}
+{"o":3999.0330853052,"h":4015.8171393651,"l":3994.4072104096,"c":4001.5657175534,"v":292788.1923285868,"t":1714863600}
+{"o":4001.5657175534,"h":4037.6259467744,"l":3953.9868952378,"c":3979.6218839561,"v":427229.0478893737,"t":1714867200}
+{"o":3979.6218839561,"h":4165.3339779377,"l":3925.8223540384,"c":4138.780395682,"v":450886.2863941264,"t":1714870800}
+{"o":4138.780395682,"h":4685.0763549027,"l":4132.8287196642,"c":4650.2330446135,"v":328084.5527354429,"t":1714874400}
+{"o":4650.2330446135,"h":4658.1244885077,"l":4614.1587182237,"c":4653.519749035,"v":287835.6182495467,"t":1714878000}
+{"o":4653.519749035,"h":4664.5086742419,"l":4442.9421515834,"c":4462.2559332454,"v":286049.6381275433,"t":1714881600}
+{"o":4462.2559332454,"h":4502.5773832113,"l":4332.2408535314,"c":4342.3822862443,"v":426084.2900899179,"t":1714885200}
+{"o":4342.3822862443,"h":4367.5906521203,"l":4329.5709469419,"c":4344.0404045518,"v":422516.5943698511,"t":1714888800}
+{"o":4344.0404045518,"h":4391.7989581432,"l":4336.4809160919,"c":4376.1187170556,"v":369223.1625599678,"t":1714892400}
+{"o":4376.1187170556,"h":4408.9243197855,"l":4364.1256616228,"c":4383.0460620045,"v":365558.1285414526,"t":1714896000}
+{"o":4383.0460620045,"h":5123.3739412453,"l":4358.34331814,"c":4811.9319621095,"v":290831.641865888,"t":1714899600}
+{"o":4811.9319621095,"h":4827.459756612,"l":4792.4262577591,"c":4822.3158360866,"v":258190.9399871685,"t":1714903200}
+{"o":4822.3158360866,"h":4846.5166678338,"l":4807.3398663773,"c":4840.8933819907,"v":236577.3071969306,"t":1714906800}
+{"o":4840.8933819907,"h":4850.3686359911,"l":4671.5145288953,"c":4690.740123344,"v":319476.8360548702,"t":1714910400}
+{"o":4690.740123344,"h":4781.5316650001,"l":4522.077583848,"c":4571.2915164869,"v":367547.3486291084,"t":1714914000}
+{"o":4571.2915164869,"h":4606.6288041498,"l":4032.2738698885,"c":4088.6559590717,"v":363148.9596290379,"t":1714917600}
+{"o":4088.6559590717,"h":4543.721098151,"l":4065.1990306847,"c":4416.827305876,"v":421378.1769011546,"t":1714921200}
+{"o":4416.827305876,"h":4428.7756468216,"l":4305.2723662019,"c":4355.7824149748,"v":389583.3557462874,"t":1714924800}
+{"o":4355.7824149748,"h":4386.1012220185,"l":4338.6772522393,"c":4344.606531962,"v":424451.6256224328,"t":1714928400}
+{"o":4344.606531962,"h":4351.4173651523,"l":4227.073107451,"c":4238.0725123319,"v":468066.162104828,"t":1714932000}
+{"o":4238.0725123319,"h":4356.2199864762,"l":4225.276150424,"c":4336.8389946315,"v":425009.6091520548,"t":1714935600}
+{"o":4336.8389946315,"h":4337.8053727422,"l":4301.5275314322,"c":4318.9213194039,"v":431124.9541561119,"t":1714939200}
+{"o":4318.9213194039,"h":4326.8491018887,"l":3556.4953313707,"c":4003.864794126,"v":348622.0432974086,"t":1714942800}
+{"o":4003.864794126,"h":4088.0656249984,"l":3978.2727050985,"c":4074.8359838686,"v":420557.0697962043,"t":1714946400}
+{"o":4074.8359838686,"h":4109.777854546,"l":4070.5893141032,"c":4093.052209488,"v":367373.8126512507,"t":1714950000}
+{"o":4093.052209488,"h":4206.5107321778,"l":4083.5906154317,"c":4133.8871312256,"v":340117.0885541415,"t":1714953600}
+{"o":4133.8871312256,"h":4165.5094694021,"l":4120.1984429423,"c":4127.5529573812,"v":458883.45572194,"t":1714957200}
+{"o":4127.5529573812,"h":4153.0799728229,"l":3682.0252431005,"c":3702.5549301448,"v":393984.5241281788,"t":1714960800}
+{"o":3702.5549301448,"h":3713.6735712846,"l":3683.8503129304,"c":3707.0990165431,"v":345244.7725977123,"t":1714964400}
+{"o":3707.0990165431,"h":3768.3809128507,"l":3696.8217707599,"c":3755.5954774207,"v":366724.0709934985,"t":1714968000}
+{"o":3755.5954774207,"h":3786.3577993047,"l":3738.4936861867,"c":3778.6503954404,"v":358439.0234044139,"t":1714971600}
+{"o":3778.6503954404,"h":3838.8307762509,"l":3770.4026143934,"c":3787.4492407503,"v":380736.7277150555,"t":1714975200}
+{"o":3787.4492407503,"h":3807.7606884348,"l":3759.4240843669,"c":3784.1398839936,"v":334369.5005666344,"t":1714978800}
+{"o":3784.1398839936,"h":3966.8128826737,"l":3784.1398839936,"c":3960.2342238397,"v":624812.1895624319,"t":1714982400}
+{"o":3960.2342238397,"h":4013.1758306663,"l":3829.4280266995,"c":3942.8697734193,"v":560916.7523568112,"t":1714986000}
+{"o":3942.8697734193,"h":3987.7874041484,"l":3828.1239329982,"c":3877.1720082486,"v":545914.3828620187,"t":1714989600}
+{"o":3877.1720082486,"h":3931.5903913843,"l":3773.5726526506,"c":3892.8184840676,"v":532148.6393963469,"t":1714993200}
+{"o":3892.8184840676,"h":3906.7898928151,"l":3710.8247671227,"c":3740.8447049035,"v":532110.7868335226,"t":1714996800}
+{"o":3740.8447049035,"h":3896.8199893925,"l":3729.1070430001,"c":3875.1823210534,"v":650113.0899887944,"t":1715000400}
+{"o":3875.1823210534,"h":4402.778989139,"l":3844.5110201787,"c":4240.1028444398,"v":569080.959615125,"t":1715004000}
+{"o":4240.1028444398,"h":4292.8954223084,"l":4192.58699877,"c":4274.6148439012,"v":576902.5454170466,"t":1715007600}
+{"o":4274.6148439012,"h":4283.1262555695,"l":3750.329727779,"c":3858.4382821604,"v":467998.854712869,"t":1715011200}
+{"o":3858.4382821604,"h":4179.5437255519,"l":3815.1618580512,"c":4124.1328671525,"v":535972.3486341262,"t":1715014800}
+{"o":4124.1328671525,"h":4323.8191507089,"l":4118.818805691,"c":4173.7126951647,"v":509579.4636566814,"t":1715018400}
+{"o":4173.7126951647,"h":4249.6975233745,"l":4120.4408067553,"c":4248.6226535002,"v":565931.7373895682,"t":1715022000}
+{"o":4248.6226535002,"h":4299.1074118574,"l":4229.1438454477,"c":4279.201924807,"v":459458.7528509038,"t":1715025600}
+{"o":4279.201924807,"h":4352.3158922115,"l":4269.0666463186,"c":4346.8869388878,"v":402172.4802217617,"t":1715029200}
+{"o":4346.8869388878,"h":4640.634098415,"l":4061.7772894586,"c":4073.3495585796,"v":364815.0878557929,"t":1715032800}
+{"o":4073.3495585796,"h":4073.3495585796,"l":3822.9238432725,"c":3902.9731899022,"v":346424.8445139198,"t":1715036400}
+{"o":3902.9731899022,"h":4068.3566337321,"l":3880.5513809133,"c":3948.5824827282,"v":427201.3747222261,"t":1715040000}
+{"o":3948.5824827282,"h":4078.9671716993,"l":3941.0568068573,"c":4050.9298721891,"v":497862.6341972569,"t":1715043600}
+{"o":4050.9298721891,"h":4064.0414128382,"l":4011.0199879448,"c":4033.2030602206,"v":398426.8493539892,"t":1715047200}
+{"o":4033.2030602206,"h":4143.2447316243,"l":3887.801806183,"c":4064.108379832,"v":526407.6724289489,"t":1715050800}
+{"o":4064.108379832,"h":4115.137723446,"l":4060.218731169,"c":4093.3357216511,"v":375117.2383624504,"t":1715054400}
+{"o":4093.3357216511,"h":4114.9265492869,"l":4020.7624980342,"c":4048.5182343458,"v":375575.2997115566,"t":1715058000}
+{"o":4048.5182343458,"h":4061.4311481352,"l":3999.6516671946,"c":4029.4537049791,"v":345721.9757222963,"t":1715061600}
+{"o":4029.4537049791,"h":4082.2269681297,"l":3931.7852424568,"c":3988.7372313603,"v":501574.3079153833,"t":1715065200}
+{"o":3988.7372313603,"h":4159.3900855269,"l":3862.701264868,"c":4108.0856932536,"v":533121.7915434522,"t":1715068800}
+{"o":4108.0856932536,"h":4135.0702755861,"l":3914.0435788123,"c":3981.3455911085,"v":375041.4667878007,"t":1715072400}
+{"o":3981.3455911085,"h":3993.7128313379,"l":3848.3667041343,"c":3935.3365180352,"v":343162.5302736011,"t":1715076000}
+{"o":3935.3365180352,"h":3942.1817238112,"l":3883.004000903,"c":3886.35604331,"v":375526.2595364002,"t":1715079600}
+{"o":3886.35604331,"h":3942.8983307147,"l":3803.5051899605,"c":3884.05693653,"v":455004.3521746921,"t":1715083200}
+{"o":3884.05693653,"h":3891.5338238721,"l":3735.0326738205,"c":3812.8329095089,"v":519163.7833568929,"t":1715086800}
+{"o":3812.8329095089,"h":4277.9501194954,"l":3785.2418917368,"c":4273.9629119352,"v":547265.3941764049,"t":1715090400}
+{"o":4273.9629119352,"h":4383.3206102261,"l":4231.3512386278,"c":4315.132343091,"v":469050.8972053264,"t":1715094000}
+{"o":4315.132343091,"h":4337.3670843484,"l":4208.2317127108,"c":4250.689685792,"v":417348.4739622694,"t":1715097600}
+{"o":4250.689685792,"h":4251.7014331868,"l":3877.438594138,"c":3891.7131877696,"v":404220.9737218165,"t":1715101200}
+{"o":3891.7131877696,"h":3897.1373011841,"l":3693.5382349614,"c":3773.0072303867,"v":563290.4642661726,"t":1715104800}
+{"o":3773.0072303867,"h":3776.2151492593,"l":3748.0861803406,"c":3759.5901806259,"v":454371.2051866875,"t":1715108400}
+{"o":3759.5901806259,"h":3789.916364535,"l":3684.477295745,"c":3697.7042026663,"v":515041.4004053295,"t":1715112000}
+{"o":3697.7042026663,"h":3801.6364008877,"l":3657.6603206079,"c":3769.7864447402,"v":529203.9030004516,"t":1715115600}
+{"o":3769.7864447402,"h":3778.5359593206,"l":3736.2488080786,"c":3744.6664437253,"v":698453.710698124,"t":1715119200}
+{"o":3744.6664437253,"h":3769.9302003744,"l":3691.9516895777,"c":3716.4134315077,"v":589338.2681627488,"t":1715122800}
+{"o":3716.4134315077,"h":3765.2224519385,"l":3698.6347396654,"c":3752.6571713157,"v":609252.9020813246,"t":1715126400}
+{"o":3752.6571713157,"h":3758.3975278974,"l":3724.0399714256,"c":3737.2585313138,"v":397172.2043838434,"t":1715130000}
+{"o":3737.2585313138,"h":3773.1438489267,"l":3734.2537463664,"c":3754.5837291383,"v":304340.2679928442,"t":1715133600}
+{"o":3754.5837291383,"h":3765.0991856956,"l":3729.2282489596,"c":3760.9811268459,"v":318264.2413967191,"t":1715137200}
+{"o":3760.9811268459,"h":3767.9399599654,"l":3685.5596321156,"c":3706.7665599136,"v":332554.0686371057,"t":1715140800}
+{"o":3706.7665599136,"h":3728.2243327331,"l":3680.8592518194,"c":3708.3385685518,"v":288883.1427738823,"t":1715144400}
+{"o":3708.3385685518,"h":3736.3601701217,"l":3672.1876916656,"c":3717.8836216251,"v":356945.2170251821,"t":1715148000}
+{"o":3717.8836216251,"h":3736.4878487196,"l":3453.8153651545,"c":3566.6146946118,"v":323461.7282106723,"t":1715151600}
+{"o":3566.6146946118,"h":3634.9355046644,"l":3498.8726172844,"c":3623.2335954232,"v":302415.3882922888,"t":1715155200}
+{"o":3623.2335954232,"h":3627.3353731322,"l":3577.9389438975,"c":3607.0141403729,"v":308254.6861022878,"t":1715158800}
+{"o":3607.0141403729,"h":3689.9718172167,"l":3598.3528936631,"c":3684.7154792464,"v":301202.8460172991,"t":1715162400}
+{"o":3684.7154792464,"h":3704.6064174779,"l":3639.7686440966,"c":3664.8732657479,"v":297805.2088065891,"t":1715166000}
+{"o":3664.8732657479,"h":3714.4313197593,"l":3642.7082532801,"c":3700.3873951559,"v":343455.1707797204,"t":1715169600}
+{"o":3700.3873951559,"h":3753.9016885068,"l":3678.1602933385,"c":3752.6845742738,"v":460116.3459384816,"t":1715173200}
+{"o":3752.6845742738,"h":3782.8441117157,"l":3732.5619132346,"c":3754.5003393773,"v":457947.0875897458,"t":1715176800}
+{"o":3754.5003393773,"h":3765.0251817441,"l":3679.6700983792,"c":3702.4833015056,"v":453060.2499434588,"t":1715180400}
+{"o":3702.4833015056,"h":3710.2354428127,"l":3673.0829513069,"c":3710.1385654571,"v":344507.8811347493,"t":1715184000}
+{"o":3710.1385654571,"h":3868.9550046884,"l":3707.1246451495,"c":3855.1691420105,"v":344123.8278751477,"t":1715187600}
+{"o":3855.1691420105,"h":3925.9269330124,"l":3850.6727249142,"c":3869.8008727226,"v":424919.6785420762,"t":1715191200}
+{"o":3869.8008727226,"h":3984.0902232756,"l":3666.024775963,"c":3927.1819780765,"v":415195.119447165,"t":1715194800}
+{"o":3927.1819780765,"h":4090.7745922255,"l":3762.0045935479,"c":3953.2996336519,"v":616319.2126623176,"t":1715198400}
+{"o":3953.2996336519,"h":3985.5340175643,"l":3923.4409968583,"c":3957.2570297817,"v":512229.9639737547,"t":1715202000}
+{"o":3957.2570297817,"h":3990.3841838932,"l":3941.5547201917,"c":3965.8879831215,"v":484147.4005973821,"t":1715205600}
+{"o":3965.8879831215,"h":3999.6904195358,"l":3952.9517317962,"c":3983.9805112346,"v":401475.9881985707,"t":1715209200}
+{"o":3983.9805112346,"h":4029.3199790017,"l":3977.4020781432,"c":4017.4663978747,"v":389657.6157482362,"t":1715212800}
+{"o":4017.4663978747,"h":4048.6227996428,"l":4012.7504707007,"c":4044.8664232074,"v":409630.311228631,"t":1715216400}
+{"o":4044.8664232074,"h":4061.8489404224,"l":4023.4656549915,"c":4040.7532127471,"v":344788.128781679,"t":1715220000}
+{"o":4040.7532127471,"h":4054.5519339035,"l":4011.9017703206,"c":4037.9354058492,"v":303542.4584599108,"t":1715223600}
+{"o":4037.9354058492,"h":4057.9066641703,"l":4024.350312851,"c":4030.3211281655,"v":270630.1947041305,"t":1715227200}
+{"o":4030.3211281655,"h":4065.7072392976,"l":4026.0940211593,"c":4050.05342593,"v":345202.7805582262,"t":1715230800}
+{"o":4050.05342593,"h":4087.2480959333,"l":4046.907246472,"c":4061.3586324045,"v":356294.1879048076,"t":1715234400}
+{"o":4061.3586324045,"h":4075.5569116988,"l":3998.9882923717,"c":4012.5320952294,"v":349580.5090636568,"t":1715238000}
+{"o":4012.5320952294,"h":4033.4506644239,"l":4003.7966843198,"c":4029.5438857789,"v":349789.9725049119,"t":1715241600}
+{"o":4029.5438857789,"h":4035.7332985578,"l":3972.6760829204,"c":4002.8893084831,"v":340954.8042085954,"t":1715245200}
+{"o":4002.8893084831,"h":4101.7887018079,"l":3944.0397101483,"c":3994.6839091063,"v":344351.7506543969,"t":1715248800}
+{"o":3994.6839091063,"h":4060.6783850577,"l":3987.9425550619,"c":4047.6108602449,"v":311692.7062223708,"t":1715252400}
+{"o":4047.6108602449,"h":4094.3176491651,"l":4046.6551184033,"c":4089.1336445638,"v":343410.5703653518,"t":1715256000}
+{"o":4089.1336445638,"h":4103.1662386501,"l":3967.1117828296,"c":4005.3598229273,"v":469178.4496445601,"t":1715259600}
+{"o":4005.3598229273,"h":4148.4087228621,"l":3994.6744802361,"c":4148.4087228621,"v":469479.4502180403,"t":1715263200}
+{"o":4148.4087228621,"h":4236.1071623647,"l":4135.1377077668,"c":4193.3614538044,"v":584144.2167346022,"t":1715266800}
+{"o":4193.3614538044,"h":4258.25311036,"l":4183.979332095,"c":4185.7434291163,"v":675373.0211469348,"t":1715270400}
+{"o":4185.7434291163,"h":4221.3725858231,"l":4173.630744725,"c":4201.2293750422,"v":490121.0745568222,"t":1715274000}
+{"o":4201.2293750422,"h":4265.8670832606,"l":4192.665217397,"c":4261.5950590618,"v":382738.5580845539,"t":1715277600}
+{"o":4261.5950590618,"h":4934.1237091025,"l":4260.4902627618,"c":4573.7971212037,"v":479177.4391361112,"t":1715281200}
+{"o":4573.7971212037,"h":4745.8917991017,"l":4521.3478607088,"c":4624.3164234911,"v":483544.5672318619,"t":1715284800}
+{"o":4624.3164234911,"h":4642.7590695201,"l":4602.4688056213,"c":4629.4808239111,"v":410855.049953994,"t":1715288400}
+{"o":4629.4808239111,"h":4720.7031147557,"l":3655.8606651416,"c":4207.7191076805,"v":559954.0256779902,"t":1715292000}
+{"o":4207.7191076805,"h":4246.024983379,"l":4156.4952235872,"c":4225.4663099286,"v":574002.39287333,"t":1715295600}
+{"o":4225.4663099286,"h":4246.5995967779,"l":4187.9176067542,"c":4208.0444152812,"v":441369.0159768692,"t":1715299200}
+{"o":4208.0444152812,"h":4279.9427242067,"l":4189.2375952311,"c":4249.1137108082,"v":437209.4185780328,"t":1715302800}
+{"o":4249.1137108082,"h":4259.1364014122,"l":4226.4335933659,"c":4251.9699631672,"v":373993.9049992645,"t":1715306400}
+{"o":4251.9699631672,"h":4275.9143947336,"l":4230.3776615754,"c":4261.8723098141,"v":404222.6516211085,"t":1715310000}
+{"o":4261.8723098141,"h":4284.2000489182,"l":4248.6667101347,"c":4255.6042526303,"v":355890.9324828736,"t":1715313600}
+{"o":4255.6042526303,"h":4267.212881971,"l":4214.7601425478,"c":4241.3449050108,"v":305113.884409471,"t":1715317200}
+{"o":4241.3449050108,"h":4297.7111833394,"l":4230.59527317,"c":4288.2253795805,"v":307096.2170273267,"t":1715320800}
+{"o":4288.2253795805,"h":4310.7602938301,"l":4268.3751611991,"c":4274.5951304523,"v":363479.8299003546,"t":1715324400}
+{"o":4274.5951304523,"h":4278.477367979,"l":4152.5090417496,"c":4173.9464860543,"v":327277.3411079944,"t":1715328000}
+{"o":4173.9464860543,"h":5758.6847550421,"l":4149.2734780695,"c":4846.4102928889,"v":318592.2364700197,"t":1715331600}
+{"o":4846.4102928889,"h":4851.9679485791,"l":4815.7645292088,"c":4846.3531571646,"v":268268.9800138279,"t":1715335200}
+{"o":4846.3531571646,"h":4881.9534365807,"l":4809.4148372151,"c":4873.8386306083,"v":343451.2175207256,"t":1715338800}
+{"o":4873.8386306083,"h":4975.245345855,"l":4789.0910050873,"c":4794.7773896761,"v":354880.3079726796,"t":1715342400}
+{"o":4794.7773896761,"h":4807.0715066007,"l":4723.8047122677,"c":4739.9055766775,"v":352592.4540783046,"t":1715346000}
+{"o":4739.9055766775,"h":4843.5484393281,"l":4519.4707850311,"c":4658.253442857,"v":753048.8596969417,"t":1715349600}
+{"o":4658.253442857,"h":4694.9501076406,"l":4461.2475992532,"c":4538.9679561525,"v":726565.044123302,"t":1715353200}
+{"o":4538.9679561525,"h":4588.8921618526,"l":4480.5287926311,"c":4567.5025972228,"v":662879.9032905982,"t":1715356800}
+{"o":4567.5025972228,"h":4575.698845318,"l":4498.9455464667,"c":4524.4239523651,"v":544721.8734545552,"t":1715360400}
+{"o":4524.4239523651,"h":4575.5318653993,"l":4501.74569442,"c":4569.7385473342,"v":437735.0102969409,"t":1715364000}
+{"o":4569.7385473342,"h":4595.3378716893,"l":4522.8046168383,"c":4554.0759721592,"v":397731.5884606814,"t":1715367600}
+{"o":4554.0759721592,"h":4581.6800747708,"l":4515.8673993599,"c":4524.1463290996,"v":389723.4159111074,"t":1715371200}
+{"o":4524.1463290996,"h":4552.5195984038,"l":4511.8047733492,"c":4532.3097734776,"v":392869.4577308054,"t":1715374800}
+{"o":4532.3097734776,"h":4537.9715293122,"l":4475.0632304296,"c":4513.8990367906,"v":393019.2853276701,"t":1715378400}
+{"o":4513.8990367906,"h":4539.3753563406,"l":4511.653560084,"c":4521.7156318638,"v":344300.0769030691,"t":1715382000}
+{"o":4521.7156318638,"h":4543.6187934481,"l":4491.5673132113,"c":4520.0141799363,"v":349659.7807041552,"t":1715385600}
+{"o":4520.0141799363,"h":4610.5801682871,"l":4509.3746261617,"c":4556.894332503,"v":364446.4443478187,"t":1715389200}
+{"o":4556.894332503,"h":4565.4940157822,"l":4481.4674806041,"c":4509.276092041,"v":358752.922176587,"t":1715392800}
+{"o":4509.276092041,"h":4515.932748054,"l":4473.7870405345,"c":4483.7098344376,"v":318550.1162262142,"t":1715396400}
+{"o":4483.7098344376,"h":4525.8154414429,"l":4480.0900155971,"c":4514.9381255562,"v":293091.3233576415,"t":1715400000}
+{"o":4514.9381255562,"h":4548.5595876164,"l":4511.7075268646,"c":4538.2414518646,"v":277178.6750143992,"t":1715403600}
+{"o":4538.2414518646,"h":4570.4462050426,"l":4528.8992426525,"c":4542.395200032,"v":291318.6376188911,"t":1715407200}
+{"o":4542.395200032,"h":4556.5674974819,"l":4527.3701443995,"c":4547.8627075458,"v":261510.0558959276,"t":1715410800}
+{"o":4547.8627075458,"h":4550.5564330229,"l":4376.3042793541,"c":4411.7219498359,"v":280809.2245714928,"t":1715414400}
+{"o":4411.7219498359,"h":4504.8024483995,"l":4406.7912147126,"c":4504.0253268961,"v":274723.6995988901,"t":1715418000}
+{"o":4504.0253268961,"h":4504.5547908364,"l":4462.319043759,"c":4475.5941259508,"v":302627.3224450229,"t":1715421600}
+{"o":4475.5941259508,"h":4513.8851216795,"l":4443.7800456232,"c":4498.7956910177,"v":294762.1935050387,"t":1715425200}
+{"o":4498.7956910177,"h":4566.3108832243,"l":4490.3044948822,"c":4545.1809214358,"v":269486.487145887,"t":1715428800}
+{"o":4545.1809214358,"h":4576.1282391256,"l":4532.4033046464,"c":4566.830755474,"v":309485.9592544468,"t":1715432400}
+{"o":4566.830755474,"h":4578.3801906439,"l":4402.24311666,"c":4435.0590469645,"v":310907.5434033118,"t":1715436000}
+{"o":4435.0590469645,"h":4555.7686469886,"l":4419.7941273665,"c":4513.9542142508,"v":446013.522143317,"t":1715439600}
+{"o":4513.9542142508,"h":4544.5923295632,"l":4503.0667355275,"c":4513.3252550451,"v":386841.5958999601,"t":1715443200}
+{"o":4513.3252550451,"h":4524.2995601225,"l":4492.2824691361,"c":4514.8861299478,"v":333766.6401159191,"t":1715446800}
+{"o":4514.8861299478,"h":4546.7650474007,"l":4512.9483924282,"c":4534.3120159271,"v":317281.1584194887,"t":1715450400}
+{"o":4534.3120159271,"h":4544.2349501616,"l":4520.4728672691,"c":4540.4211991664,"v":312572.5174739981,"t":1715454000}
+{"o":4540.4211991664,"h":4542.6740362617,"l":4500.7209674292,"c":4524.7394268555,"v":280194.5330636766,"t":1715457600}
+{"o":4524.7394268555,"h":4526.4874414076,"l":4503.7368504931,"c":4513.2163814376,"v":291683.9622001456,"t":1715461200}
+{"o":4513.2163814376,"h":4526.2013277238,"l":4496.9414864669,"c":4519.5949434328,"v":320055.8480727206,"t":1715464800}
+{"o":4519.5949434328,"h":4532.6382509755,"l":4497.4839674252,"c":4506.4656598827,"v":268072.6515699894,"t":1715468400}
+{"o":4506.4656598827,"h":4537.7253304982,"l":4498.0169093694,"c":4511.6333072892,"v":292336.616647299,"t":1715472000}
+{"o":4511.6333072892,"h":4532.899840975,"l":4508.6213670869,"c":4513.3226901802,"v":271844.9122333144,"t":1715475600}
+{"o":4513.3226901802,"h":4552.8364456091,"l":4510.5334939126,"c":4543.2586436507,"v":273735.8075436554,"t":1715479200}
+{"o":4543.2586436507,"h":4549.8837013368,"l":4529.1007452278,"c":4536.8397751627,"v":238819.2859027353,"t":1715482800}
+{"o":4536.8397751627,"h":4574.891909412,"l":4422.8021080828,"c":4487.6189707692,"v":291218.640190131,"t":1715486400}
+{"o":4487.6189707692,"h":4501.0791901993,"l":4477.5098411009,"c":4500.6212862096,"v":250808.5818561855,"t":1715490000}
+{"o":4500.6212862096,"h":4519.3176045351,"l":4461.2613384597,"c":4482.7559856063,"v":289996.6323566009,"t":1715493600}
+{"o":4482.7559856063,"h":4516.830459133,"l":4398.5585374487,"c":4437.1534736464,"v":388961.8917677741,"t":1715497200}
+{"o":4437.1534736464,"h":4463.3433487796,"l":4427.101321958,"c":4456.4781508847,"v":253349.12992138,"t":1715500800}
+{"o":4456.4781508847,"h":4636.6126375312,"l":4446.6277856337,"c":4628.6955966107,"v":265840.8749904639,"t":1715504400}
+{"o":4628.6955966107,"h":4671.1600997288,"l":4626.078762513,"c":4645.2452821064,"v":274132.7357203055,"t":1715508000}
+{"o":4645.2452821064,"h":4842.1715458033,"l":4626.9201434993,"c":4669.0571437357,"v":264213.7261721221,"t":1715511600}
+{"o":4669.0571437357,"h":4687.8251482608,"l":4595.0132441764,"c":4645.5882133825,"v":315928.0102837365,"t":1715515200}
+{"o":4645.5882133825,"h":4649.2573838056,"l":4624.3413851782,"c":4640.3351618313,"v":349105.2101901005,"t":1715518800}
+{"o":4640.3351618313,"h":4650.2923599682,"l":4604.2572904885,"c":4615.9372831398,"v":332227.2557898767,"t":1715522400}
+{"o":4615.9372831398,"h":4648.5587852089,"l":4604.3826079523,"c":4643.1080967225,"v":340215.9091850948,"t":1715526000}
+{"o":4643.1080967225,"h":4699.096750637,"l":4631.8594174435,"c":4658.133732512,"v":422027.8781535079,"t":1715529600}
+{"o":4658.133732512,"h":4674.5193940736,"l":4635.2697235345,"c":4666.1363240451,"v":363596.668764341,"t":1715533200}
+{"o":4666.1363240451,"h":4681.5043262833,"l":4658.2303555707,"c":4661.4153522827,"v":346629.6630489366,"t":1715536800}
+{"o":4661.4153522827,"h":4667.7355965536,"l":4648.4638906054,"c":4658.224735539,"v":350794.5896104457,"t":1715540400}
+{"o":4658.224735539,"h":4671.2347605713,"l":4637.4586459211,"c":4652.9255364592,"v":388813.6367901759,"t":1715544000}
+{"o":4652.9255364592,"h":4656.3344981449,"l":4589.1325915277,"c":4624.153703238,"v":399380.0778048727,"t":1715547600}
+{"o":4624.153703238,"h":4635.3051893726,"l":4600.616895772,"c":4612.0812102968,"v":375065.8519005225,"t":1715551200}
+{"o":4612.0812102968,"h":4658.9190639523,"l":4606.2960687091,"c":4643.910194203,"v":329453.3073847858,"t":1715554800}
+{"o":4643.910194203,"h":4721.2453139644,"l":4643.16136437,"c":4698.8420289506,"v":503105.7299349873,"t":1715558400}
+{"o":4698.8420289506,"h":4704.5208668564,"l":4605.3343333357,"c":4631.0765148403,"v":450888.8313444577,"t":1715562000}
+{"o":4631.0765148403,"h":4635.9459675771,"l":4527.6361661946,"c":4547.1379789342,"v":655963.0884570107,"t":1715565600}
+{"o":4547.1379789342,"h":4548.5928053416,"l":4478.2369297105,"c":4531.767907357,"v":659325.0597923658,"t":1715569200}
+{"o":4531.767907357,"h":4535.7076767857,"l":4463.4634681132,"c":4487.5493858834,"v":453713.8596627527,"t":1715572800}
+{"o":4487.5493858834,"h":4699.3710739236,"l":4445.1124792159,"c":4457.7560762007,"v":356944.2161047378,"t":1715576400}
+{"o":4457.7560762007,"h":4565.9556439744,"l":4038.113579152,"c":4126.1750861577,"v":362774.7984949995,"t":1715580000}
+{"o":4126.1750861577,"h":4209.9570274158,"l":4118.3124057514,"c":4196.4945126709,"v":445325.3933831414,"t":1715583600}
+{"o":4196.4945126709,"h":4253.7214000528,"l":4196.4945126709,"c":4228.881817516,"v":621341.4174859101,"t":1715587200}
+{"o":4228.881817516,"h":4390.8986612944,"l":4227.5408726734,"c":4351.9926009424,"v":442881.0552409961,"t":1715590800}
+{"o":4351.9926009424,"h":4355.7213120958,"l":4294.7434419953,"c":4328.2610739627,"v":390956.3822397364,"t":1715594400}
+{"o":4328.2610739627,"h":4367.814113487,"l":4306.1656804957,"c":4350.9681933134,"v":410748.2948166158,"t":1715598000}
+{"o":4350.9681933134,"h":4388.4633699479,"l":4324.0176988124,"c":4373.9444190197,"v":468469.4441618115,"t":1715601600}
+{"o":4373.9444190197,"h":4416.8696044849,"l":4345.783367523,"c":4391.9182411959,"v":614021.5225310411,"t":1715605200}
+{"o":4391.9182411959,"h":4449.9989002426,"l":4390.3369736443,"c":4399.4283217732,"v":929141.4090129653,"t":1715608800}
+{"o":4399.4283217732,"h":4477.0633054215,"l":4396.9763751966,"c":4449.8746785089,"v":1034825.166078336,"t":1715612400}
+{"o":4449.8746785089,"h":4566.8973659419,"l":4442.8032597293,"c":4527.0498366949,"v":992938.1415474403,"t":1715616000}
+{"o":4527.0498366949,"h":4537.3828782968,"l":3405.2598558628,"c":4089.5534007546,"v":857442.6338208674,"t":1715619600}
+{"o":4089.5534007546,"h":4354.0452219883,"l":4042.4912965677,"c":4350.501169593,"v":593828.185373549,"t":1715623200}
+{"o":4350.501169593,"h":4392.8968656499,"l":4332.206869628,"c":4382.0890117751,"v":616263.6282233739,"t":1715626800}
+{"o":4382.0890117751,"h":4407.4966438044,"l":4351.2971302349,"c":4382.8525169893,"v":546505.2797048964,"t":1715630400}
+{"o":4382.8525169893,"h":4432.1311672028,"l":4339.7723406962,"c":4383.1118118233,"v":551870.2998295145,"t":1715634000}
+{"o":4383.1118118233,"h":4393.9117310245,"l":4352.8850677266,"c":4357.4890583493,"v":472709.8709095781,"t":1715637600}
+{"o":4357.4890583493,"h":4399.3027177364,"l":4348.3318976879,"c":4379.5622642376,"v":424769.4930432343,"t":1715641200}
+{"o":4379.5622642376,"h":4398.5614778323,"l":4330.5144966508,"c":4354.76430128,"v":509449.0233206305,"t":1715644800}
+{"o":4354.76430128,"h":4392.4917115196,"l":4344.2999342986,"c":4377.7150347355,"v":483979.4625117151,"t":1715648400}
+{"o":4377.7150347355,"h":4391.6327086797,"l":4334.5371352232,"c":4349.457720886,"v":468107.1761677035,"t":1715652000}
+{"o":4349.457720886,"h":4355.680923885,"l":4319.3462298246,"c":4337.194065029,"v":469093.2812102757,"t":1715655600}
+{"o":4337.194065029,"h":4563.657460919,"l":4336.7618311255,"c":4489.0052350592,"v":451758.3105898322,"t":1715659200}
+{"o":4489.0052350592,"h":4521.0248267828,"l":4475.3646251221,"c":4506.4298599321,"v":491946.2292394937,"t":1715662800}
+{"o":4506.4298599321,"h":4509.5924815012,"l":4360.4053911538,"c":4418.8068161093,"v":618345.0484559681,"t":1715666400}
+{"o":4418.8068161093,"h":4452.5664900834,"l":4417.1202468996,"c":4445.1308310886,"v":488961.1316802422,"t":1715670000}
+{"o":4445.1308310886,"h":4586.649992604,"l":4407.8131280438,"c":4571.7174698921,"v":401221.5785585782,"t":1715673600}
+{"o":4571.7174698921,"h":4783.8890974805,"l":4563.9841235135,"c":4648.7017524693,"v":401686.0513075838,"t":1715677200}
+{"o":4648.7017524693,"h":4670.9875435307,"l":4623.2575990421,"c":4645.6793352995,"v":453318.8670091855,"t":1715680800}
+{"o":4645.6793352995,"h":4694.0736390401,"l":4641.7285935145,"c":4662.7612630819,"v":592569.766753123,"t":1715684400}
+{"o":4662.7612630819,"h":4720.8617379786,"l":4633.3070651724,"c":4663.5340447508,"v":895206.7577724882,"t":1715688000}
+{"o":4663.5340447508,"h":4897.0948124773,"l":4586.4935412874,"c":4688.1004792705,"v":754371.962138276,"t":1715691600}
+{"o":4688.1004792705,"h":5129.2834489213,"l":4545.5273113271,"c":4597.3320427875,"v":931292.8270683129,"t":1715695200}
+{"o":4597.3320427875,"h":4632.2636095666,"l":4563.3493729833,"c":4577.2445466675,"v":671124.4203702302,"t":1715698800}
+{"o":4577.2445466675,"h":4593.4776349452,"l":4541.3573378386,"c":4585.8316836492,"v":633885.3605786866,"t":1715702400}
+{"o":4585.8316836492,"h":4593.7347074971,"l":4553.4341916608,"c":4578.0130980595,"v":627710.4568571154,"t":1715706000}
+{"o":4578.0130980595,"h":4720.3006598776,"l":4563.6711447332,"c":4635.618570675,"v":474504.42270574,"t":1715709600}
+{"o":4635.618570675,"h":4663.0061612854,"l":4626.667537608,"c":4635.8192031329,"v":422930.7975804906,"t":1715713200}
+{"o":4635.8192031329,"h":4637.4372987597,"l":4602.7627607315,"c":4610.5128746202,"v":406004.9362918552,"t":1715716800}
+{"o":4610.5128746202,"h":4730.1788469568,"l":4587.5916550379,"c":4629.3762854188,"v":369766.6244503971,"t":1715720400}
+{"o":4629.3762854188,"h":4630.6390437977,"l":4595.6863037845,"c":4621.2710724299,"v":346739.8405308591,"t":1715724000}
+{"o":4621.2710724299,"h":4622.7958473264,"l":4583.3411665931,"c":4588.7676064507,"v":364432.013477605,"t":1715727600}
+{"o":4588.7676064507,"h":4683.0121353946,"l":4555.5969103262,"c":4572.1327351559,"v":550144.2441702305,"t":1715731200}
+{"o":4572.1327351559,"h":4624.9689544203,"l":4556.7150615537,"c":4600.131452963,"v":461574.5209065326,"t":1715734800}
+{"o":4600.131452963,"h":4613.2713466212,"l":4584.988374773,"c":4604.887851263,"v":392859.6144369283,"t":1715738400}
+{"o":4604.887851263,"h":4641.9099887525,"l":4599.6881689792,"c":4636.4876030546,"v":436146.204674152,"t":1715742000}
+{"o":4636.4876030546,"h":4640.9712122618,"l":4614.8118925259,"c":4618.1854018062,"v":467372.2002346149,"t":1715745600}
+{"o":4618.1854018062,"h":4654.4048707158,"l":4615.9616845637,"c":4636.6971310764,"v":360652.976126046,"t":1715749200}
+{"o":4636.6971310764,"h":4656.9938624944,"l":4607.734817231,"c":4629.8130224501,"v":447227.2675032784,"t":1715752800}
+{"o":4629.8130224501,"h":4655.2487348671,"l":4614.8519089467,"c":4648.1792307139,"v":383439.3207676162,"t":1715756400}
+{"o":4648.1792307139,"h":4658.4531657523,"l":4620.978541948,"c":4641.9922738983,"v":486103.6127431504,"t":1715760000}
+{"o":4641.9922738983,"h":4863.4761727159,"l":4610.2038426529,"c":4756.6284624005,"v":432049.4255788017,"t":1715763600}
+{"o":4756.6284624005,"h":4817.2277714816,"l":4733.1017697409,"c":4778.9246945073,"v":455874.9282223766,"t":1715767200}
+{"o":4778.9246945073,"h":4789.7941483371,"l":4603.5769678081,"c":4715.9265715825,"v":460496.8169776751,"t":1715770800}
+{"o":4715.9265715825,"h":5046.8919734465,"l":4701.8013661349,"c":4966.520628211,"v":863557.5813790406,"t":1715774400}
+{"o":4966.520628211,"h":5104.4197440745,"l":4416.9779731659,"c":4499.5741204401,"v":926577.3726340171,"t":1715778000}
+{"o":4499.5741204401,"h":4658.8426236658,"l":4483.3847215987,"c":4636.4189188804,"v":742692.3973325553,"t":1715781600}
+{"o":4636.4189188804,"h":5009.2369095328,"l":4614.8509895236,"c":4918.025541703,"v":753805.7669785186,"t":1715785200}
+{"o":4918.025541703,"h":4969.1702145889,"l":4851.6518130479,"c":4918.0435410765,"v":681396.1312388078,"t":1715788800}
+{"o":4918.0435410765,"h":4974.0934678428,"l":4908.0722292998,"c":4941.266028962,"v":547682.5105887373,"t":1715792400}
+{"o":4941.266028962,"h":5014.2036548358,"l":4903.4178417676,"c":4986.8745589197,"v":556142.3332652908,"t":1715796000}
+{"o":4986.8745589197,"h":5022.9255267143,"l":4955.7104035752,"c":5016.6837136661,"v":594506.520990821,"t":1715799600}
+{"o":5016.6837136661,"h":5076.6237878215,"l":4654.3491685132,"c":4796.315900966,"v":740585.1138995027,"t":1715803200}
+{"o":4796.315900966,"h":4823.6502953166,"l":4756.3848085153,"c":4784.5581942301,"v":543405.1429766141,"t":1715806800}
+{"o":4784.5581942301,"h":4812.1186697663,"l":4776.2865730813,"c":4790.3484899164,"v":436242.06336692,"t":1715810400}
+{"o":4790.3484899164,"h":4879.907587593,"l":4783.7556213854,"c":4869.7000823297,"v":488436.4165132484,"t":1715814000}
+{"o":4869.7000823297,"h":4993.2872146921,"l":4850.6592004402,"c":4985.4953723054,"v":674239.4760804899,"t":1715817600}
+{"o":4985.4953723054,"h":4993.1712694543,"l":4923.1909383362,"c":4944.8251970009,"v":495936.8026717996,"t":1715821200}
+{"o":4944.8251970009,"h":4991.7510717809,"l":4942.6777818537,"c":4981.8912361413,"v":381973.9623028731,"t":1715824800}
+{"o":4981.8912361413,"h":5056.7350717139,"l":4968.6368700828,"c":5035.524148024,"v":528501.1400530704,"t":1715828400}
+{"o":5035.524148024,"h":5046.5950086864,"l":5009.0466070137,"c":5027.8839424358,"v":488368.851223314,"t":1715832000}
+{"o":5027.8839424358,"h":5090.7322564454,"l":4976.9007390443,"c":5040.0548505794,"v":460536.4786057959,"t":1715835600}
+{"o":5040.0548505794,"h":5067.8259089416,"l":4843.0038525955,"c":4988.3853616036,"v":411394.6727132417,"t":1715839200}
+{"o":4988.3853616036,"h":5046.1123053038,"l":4670.5750551442,"c":4705.3056843684,"v":404444.6093061651,"t":1715842800}
+{"o":4705.3056843684,"h":4727.7815873371,"l":4685.1039140692,"c":4707.2145647092,"v":336815.3037276754,"t":1715846400}
+{"o":4707.2145647092,"h":4760.0705798558,"l":4296.0243031079,"c":4544.0850631427,"v":364974.0190602227,"t":1715850000}
+{"o":4544.0850631427,"h":4545.4779752048,"l":4417.9234631657,"c":4437.3432141696,"v":355954.8388290569,"t":1715853600}
+{"o":4437.3432141696,"h":4457.4523983822,"l":4407.3310236348,"c":4452.7928701278,"v":438521.5965831536,"t":1715857200}
+{"o":4452.7928701278,"h":4462.2923880184,"l":4366.8128644479,"c":4398.8371571521,"v":566458.7274980453,"t":1715860800}
+{"o":4398.8371571521,"h":4558.7272936841,"l":4351.2165366182,"c":4543.6224216445,"v":527644.0781802587,"t":1715864400}
+{"o":4543.6224216445,"h":4897.4491682893,"l":4416.6605305862,"c":4655.0692938856,"v":617589.867307995,"t":1715868000}
+{"o":4655.0692938856,"h":4728.2470471267,"l":4629.3395183745,"c":4711.0325592791,"v":626507.7312772259,"t":1715871600}
+{"o":4711.0325592791,"h":4727.1826144901,"l":4627.5523144643,"c":4641.8163717817,"v":649080.8332809574,"t":1715875200}
+{"o":4641.8163717817,"h":4901.4116580592,"l":4597.1121317631,"c":4794.7092693782,"v":650927.7118196537,"t":1715878800}
+{"o":4794.7092693782,"h":4825.9305728012,"l":4759.7535992085,"c":4801.597149793,"v":479965.2209298758,"t":1715882400}
+{"o":4801.597149793,"h":4824.3192221359,"l":4655.0875120387,"c":4674.6729423851,"v":465202.1267314267,"t":1715886000}
+{"o":4674.6729423851,"h":4805.3722724599,"l":4648.1742401252,"c":4776.7336816102,"v":398679.0501533505,"t":1715889600}
+{"o":4776.7336816102,"h":4795.4927834828,"l":4754.2184196553,"c":4782.7616347294,"v":371019.2407565154,"t":1715893200}
+{"o":4782.7616347294,"h":4794.8805791842,"l":4734.7304237691,"c":4778.7239657315,"v":381368.5287691443,"t":1715896800}
+{"o":4778.7239657315,"h":4800.835952831,"l":4761.3288293627,"c":4792.5056774288,"v":342285.5393599485,"t":1715900400}
+{"o":4792.5056774288,"h":4882.3604968141,"l":4788.16711415,"c":4882.2865290306,"v":397507.9777182249,"t":1715904000}
+{"o":4882.2865290306,"h":4884.4737282634,"l":4807.4109506184,"c":4849.849501231,"v":450818.7996119822,"t":1715907600}
+{"o":4849.849501231,"h":4863.5096842172,"l":4818.3116220381,"c":4825.4850304738,"v":395431.6471137491,"t":1715911200}
+{"o":4825.4850304738,"h":4902.8256741248,"l":4805.7350944364,"c":4881.2955186395,"v":453146.1343810805,"t":1715914800}
+{"o":4881.2955186395,"h":4898.5104169347,"l":4840.089635436,"c":4855.82806294,"v":472531.5146627079,"t":1715918400}
+{"o":4855.82806294,"h":4933.0513824963,"l":4853.4519360261,"c":4916.0594329525,"v":371301.3248931249,"t":1715922000}
+{"o":4916.0594329525,"h":5038.9432754682,"l":4855.8648181141,"c":4982.4608739828,"v":489255.95542709,"t":1715925600}
+{"o":4982.4608739828,"h":5075.747473751,"l":4964.7521115771,"c":5041.118208398,"v":504114.2069252718,"t":1715929200}
+{"o":5041.118208398,"h":5072.3555804374,"l":5001.1591546353,"c":5015.249052499,"v":400163.2441273731,"t":1715932800}
+{"o":5015.249052499,"h":5043.4994500119,"l":4912.5918008264,"c":4958.9260610106,"v":377054.4915915036,"t":1715936400}
+{"o":4958.9260610106,"h":6361.1567717301,"l":4334.7946945747,"c":6254.6345043223,"v":312426.6846816552,"t":1715940000}
+{"o":6254.6345043223,"h":6369.9113627062,"l":5040.3059032541,"c":5051.1986212977,"v":352412.8845276701,"t":1715943600}
+{"o":5051.1986212977,"h":5091.3547828334,"l":4915.1304612328,"c":5037.9097960628,"v":466719.6946937992,"t":1715947200}
+{"o":5037.9097960628,"h":5050.069320173,"l":4980.3885711034,"c":4988.4499992992,"v":448605.1768367395,"t":1715950800}
+{"o":4988.4499992992,"h":5051.6628649074,"l":4980.1075568548,"c":5049.620670292,"v":465755.939374736,"t":1715954400}
+{"o":5049.620670292,"h":5176.8392693731,"l":5024.3486440126,"c":5135.7625774858,"v":597659.5626080437,"t":1715958000}
+{"o":5135.7625774858,"h":5212.5342931751,"l":4817.9983319547,"c":4869.3837630519,"v":665770.1943783468,"t":1715961600}
+{"o":4869.3837630519,"h":5666.2455070663,"l":4831.7940718337,"c":5295.3377379011,"v":478093.3348301435,"t":1715965200}
+{"o":5295.3377379011,"h":5331.6163896686,"l":4538.6032943302,"c":4603.8070442032,"v":463572.6759245999,"t":1715968800}
+{"o":4603.8070442032,"h":4909.1805704684,"l":4585.740306125,"c":4904.9435726075,"v":397102.9006439767,"t":1715972400}
+{"o":4904.9435726075,"h":5063.853862105,"l":4882.6095150631,"c":5046.6197520025,"v":354137.343946901,"t":1715976000}
+{"o":5046.6197520025,"h":5067.3133178168,"l":5015.5860454641,"c":5022.3040492651,"v":329843.3937518862,"t":1715979600}
+{"o":5022.3040492651,"h":5963.7373567405,"l":5013.7994573974,"c":5624.1409376156,"v":337139.6926515514,"t":1715983200}
+{"o":5624.1409376156,"h":5664.2740148952,"l":5527.3689472866,"c":5581.8317413591,"v":348820.3028261849,"t":1715986800}
+{"o":5581.8317413591,"h":5618.4511269579,"l":5521.0650760063,"c":5575.7870773708,"v":382690.5845696701,"t":1715990400}
+{"o":5575.7870773708,"h":5633.7553047178,"l":5366.4075659314,"c":5497.7065455349,"v":428999.6596409124,"t":1715994000}
+{"o":5497.7065455349,"h":5581.4260880992,"l":5207.4161304192,"c":5317.1336974897,"v":473330.8171019905,"t":1715997600}
+{"o":5317.1336974897,"h":5335.0017390392,"l":5180.7359452889,"c":5213.1997460263,"v":360760.3817366458,"t":1716001200}
+{"o":5213.1997460263,"h":5235.2697505751,"l":5191.2558464434,"c":5218.2396445292,"v":286647.9380715354,"t":1716004800}
+{"o":5218.2396445292,"h":5218.2396445292,"l":5183.9246178664,"c":5201.1330343759,"v":280215.9065541441,"t":1716008400}
+{"o":5201.1330343759,"h":5205.8931405909,"l":5028.0650320029,"c":5146.171924981,"v":332051.4267960909,"t":1716012000}
+{"o":5146.171924981,"h":5191.0067342683,"l":5044.2169117958,"c":5052.8076138859,"v":311151.9148316878,"t":1716015600}
+{"o":5052.8076138859,"h":5088.0934785728,"l":5045.3210710313,"c":5082.4814907206,"v":328958.2665786349,"t":1716019200}
+{"o":5082.4814907206,"h":5147.1775500283,"l":5065.5666386284,"c":5131.9122732128,"v":370164.8907828208,"t":1716022800}
+{"o":5131.9122732128,"h":5328.2760511877,"l":5112.8355574303,"c":5206.7620796626,"v":359620.9004751033,"t":1716026400}
+{"o":5206.7620796626,"h":5232.103516746,"l":5175.4730407847,"c":5182.9777725375,"v":362344.6847691194,"t":1716030000}
+{"o":5182.9777725375,"h":5189.5732049706,"l":5144.6929153401,"c":5153.1030582245,"v":451331.7874944499,"t":1716033600}
+{"o":5153.1030582245,"h":5198.6855433833,"l":4745.5074100467,"c":4876.4344470974,"v":636833.9696123247,"t":1716037200}
+{"o":4876.4344470974,"h":4978.6119070651,"l":4827.1920440736,"c":4929.8410025148,"v":637882.6139553634,"t":1716040800}
+{"o":4929.8410025148,"h":5133.3544970987,"l":4552.3387139667,"c":5117.2878324011,"v":551398.6313892417,"t":1716044400}
+{"o":5117.2878324011,"h":5175.8993256242,"l":4941.4665826502,"c":5053.2047274787,"v":543614.1451687826,"t":1716048000}
+{"o":5053.2047274787,"h":5090.002016747,"l":4774.4466285423,"c":4803.3090796103,"v":455679.6755475033,"t":1716051600}
+{"o":4803.3090796103,"h":4916.3076559033,"l":4793.4352111029,"c":4896.6629156308,"v":392722.5876584686,"t":1716055200}
+{"o":4896.6629156308,"h":4921.3864436793,"l":4862.9609417246,"c":4891.8379352623,"v":430085.9931550193,"t":1716058800}
+{"o":4891.8379352623,"h":4929.187894841,"l":4888.8287955195,"c":4920.2219840294,"v":467411.336978622,"t":1716062400}
+{"o":4920.2219840294,"h":4938.8202208163,"l":4886.5572747027,"c":4899.9539632321,"v":454610.6662948114,"t":1716066000}
+{"o":4899.9539632321,"h":4972.0386234842,"l":4867.2255822336,"c":4945.975095538,"v":393487.2582211256,"t":1716069600}
+{"o":4945.975095538,"h":4976.1157420492,"l":4931.2042065676,"c":4966.076607545,"v":342484.2578643712,"t":1716073200}
+{"o":4966.076607545,"h":4995.111304816,"l":4753.0165733098,"c":4813.1908460436,"v":314844.9842818327,"t":1716076800}
+{"o":4813.1908460436,"h":4839.6235904623,"l":4646.3116850744,"c":4711.4766810781,"v":331335.9710669487,"t":1716080400}
+{"o":4711.4766810781,"h":4804.9291178935,"l":4587.1049802459,"c":4732.9930166546,"v":351596.3200724355,"t":1716084000}
+{"o":4732.9930166546,"h":4884.58995774,"l":4712.5099707766,"c":4825.9358718777,"v":337626.2414215882,"t":1716087600}
+{"o":4825.9358718777,"h":4835.3035032219,"l":4794.4475633711,"c":4830.6304508101,"v":310867.275140838,"t":1716091200}
+{"o":4830.6304508101,"h":4855.8859728911,"l":4812.4396732349,"c":4815.6498721382,"v":304821.0608148266,"t":1716094800}
+{"o":4815.6498721382,"h":4826.9496552206,"l":4775.6281599789,"c":4792.7556989447,"v":297546.517471339,"t":1716098400}
+{"o":4792.7556989447,"h":4982.4070511241,"l":4771.665820964,"c":4944.8656757977,"v":303283.8708605787,"t":1716102000}
+{"o":4944.8656757977,"h":5268.8976256997,"l":4912.1060616813,"c":5089.7515432745,"v":333840.567063057,"t":1716105600}
+{"o":5089.7515432745,"h":5108.8242142965,"l":5050.7936818097,"c":5082.4471894361,"v":333301.453366729,"t":1716109200}
+{"o":5082.4471894361,"h":6368.4519425051,"l":4365.5716981538,"c":4997.3570903895,"v":321963.4270028717,"t":1716112800}
+{"o":4997.3570903895,"h":5002.4055999001,"l":4821.1330735698,"c":4891.5795599207,"v":366654.0332603045,"t":1716116400}
+{"o":4891.5795599207,"h":4905.9957462205,"l":4817.3316995286,"c":4821.9491403695,"v":358838.2466240202,"t":1716120000}
+{"o":4821.9491403695,"h":5150.1338037562,"l":4767.5744795994,"c":5088.5837583139,"v":414475.0900468919,"t":1716123600}
+{"o":5088.5837583139,"h":5107.5054300018,"l":4993.0955686846,"c":5003.2213248764,"v":370711.9926090756,"t":1716127200}
+{"o":5003.2213248764,"h":5522.4192078571,"l":4952.349129949,"c":5517.7109721131,"v":352910.0213492063,"t":1716130800}
+{"o":5517.7109721131,"h":5696.4324856569,"l":5483.3679616261,"c":5668.7577032715,"v":388403.9942943541,"t":1716134400}
+{"o":5668.7577032715,"h":5793.4133587226,"l":5656.080139016,"c":5737.0510497154,"v":425737.7945797379,"t":1716138000}
+{"o":5737.0510497154,"h":5763.3851552644,"l":5585.7215841537,"c":5593.7705142919,"v":363511.7228326868,"t":1716141600}
+{"o":5593.7705142919,"h":5638.5434782295,"l":5504.6608070755,"c":5594.0748504358,"v":477588.8713608694,"t":1716145200}
+{"o":5594.0748504358,"h":5726.8890809625,"l":5579.0455921737,"c":5666.9257865265,"v":340493.3670195458,"t":1716148800}
+{"o":5666.9257865265,"h":5680.48489803,"l":5604.9523158204,"c":5662.5200327895,"v":338315.9883281634,"t":1716152400}
+{"o":5662.5200327895,"h":5715.5479550064,"l":5641.7533386347,"c":5707.4527172445,"v":362459.1714425386,"t":1716156000}
+{"o":5707.4527172445,"h":5711.5315185286,"l":5563.3946150524,"c":5591.5869459604,"v":330727.7982535551,"t":1716159600}
+{"o":5591.5869459604,"h":5686.4051195405,"l":5557.5563079,"c":5671.7695187719,"v":370442.3354018507,"t":1716163200}
+{"o":5671.7695187719,"h":5691.1601072003,"l":5579.8900699208,"c":5679.3162274229,"v":485673.1269168193,"t":1716166800}
+{"o":5679.3162274229,"h":5767.3710221522,"l":5662.2127551303,"c":5754.9232515143,"v":397646.0072642225,"t":1716170400}
+{"o":5754.9232515143,"h":5777.9720234348,"l":5727.289557821,"c":5734.6768048997,"v":390681.2340962873,"t":1716174000}
+{"o":5734.6768048997,"h":5847.6725349223,"l":5720.8410035908,"c":5847.1442791339,"v":465985.7790485854,"t":1716177600}
+{"o":5847.1442791339,"h":5945.1349845271,"l":5835.7585014657,"c":5938.0279733179,"v":550483.5581719853,"t":1716181200}
+{"o":5938.0279733179,"h":5949.5256537714,"l":5834.6528116204,"c":5863.8040116265,"v":441428.3971121128,"t":1716184800}
+{"o":5863.8040116265,"h":5949.741090841,"l":5847.0298328068,"c":5930.3419153648,"v":372025.2000993484,"t":1716188400}
+{"o":5930.3419153648,"h":6006.9732208928,"l":5900.1772558602,"c":5951.249982486,"v":384162.1979079692,"t":1716192000}
+{"o":5951.249982486,"h":5977.5060315828,"l":5920.0708618248,"c":5927.1154147422,"v":364662.6225830074,"t":1716195600}
+{"o":5927.1154147422,"h":5983.7653438837,"l":5885.5840646134,"c":5956.5981301735,"v":444045.5084455661,"t":1716199200}
+{"o":5956.5981301735,"h":6000.0629989814,"l":5948.4119937893,"c":5955.8220979618,"v":371237.8530550055,"t":1716202800}
+{"o":5955.8220979618,"h":5979.4491434173,"l":5506.5041518211,"c":5804.5178439524,"v":366114.5068988225,"t":1716206400}
+{"o":5804.5178439524,"h":5827.4688732051,"l":5767.233045186,"c":5807.3447400807,"v":411853.6617762642,"t":1716210000}
+{"o":5807.3447400807,"h":5917.1243780135,"l":5741.5303316344,"c":5839.3091802633,"v":467919.2697298383,"t":1716213600}
+{"o":5839.3091802633,"h":5944.6295538754,"l":5814.029616315,"c":5930.5942487691,"v":478281.0656144017,"t":1716217200}
+{"o":5930.5942487691,"h":6381.867621869,"l":5901.0166153724,"c":6111.6593296329,"v":631364.4944899428,"t":1716220800}
+{"o":6111.6593296329,"h":6169.268121831,"l":6044.00218542,"c":6119.9690378261,"v":510486.2889716423,"t":1716224400}
+{"o":6119.9690378261,"h":6125.2163509965,"l":6049.3934414412,"c":6073.5696576492,"v":476482.5372593001,"t":1716228000}
+{"o":6073.5696576492,"h":6346.2946414634,"l":6050.5413242106,"c":6314.3925418446,"v":803169.4235273977,"t":1716231600}
+{"o":6314.3925418446,"h":6325.8311473007,"l":6018.6237409369,"c":6035.7541130543,"v":795137.0844678812,"t":1716235200}
+{"o":6035.7541130543,"h":6313.3722900141,"l":5996.6543294387,"c":6273.9011556438,"v":585377.922881489,"t":1716238800}
+{"o":6273.9011556438,"h":6337.0628135674,"l":6257.09524323,"c":6301.1607337097,"v":572689.2336966287,"t":1716242400}
+{"o":6301.1607337097,"h":6371.6069892012,"l":6257.1474545458,"c":6337.6317826118,"v":538306.3971224043,"t":1716246000}
+{"o":6337.6317826118,"h":6420.208096548,"l":6290.0508018748,"c":6313.713982608,"v":619318.3846028384,"t":1716249600}
+{"o":6313.713982608,"h":6313.713982608,"l":6227.1688221048,"c":6272.6212334586,"v":492848.3258478489,"t":1716253200}
+{"o":6272.6212334586,"h":6284.0481518858,"l":6204.8022529665,"c":6218.6891375595,"v":373426.128316957,"t":1716256800}
+{"o":6218.6891375595,"h":6274.1605418623,"l":6210.1008763431,"c":6249.3768427768,"v":303691.5396685825,"t":1716260400}
+{"o":6249.3768427768,"h":6281.5683386197,"l":6191.3322495381,"c":6191.3322495381,"v":327380.6631759278,"t":1716264000}
+{"o":6191.3322495381,"h":6214.8251992264,"l":6154.1619484024,"c":6181.1575880934,"v":328009.4550721354,"t":1716267600}
+{"o":6181.1575880934,"h":6595.4149048257,"l":6160.4703054137,"c":6322.8731746463,"v":366452.1037285514,"t":1716271200}
+{"o":6322.8731746463,"h":6346.4236701123,"l":6259.3745190838,"c":6298.7562549489,"v":299968.5384014281,"t":1716274800}
+{"o":6298.7562549489,"h":6329.3052150905,"l":6279.9531001582,"c":6309.4427863801,"v":245453.0868431068,"t":1716278400}
+{"o":6309.4427863801,"h":6374.4104908893,"l":6291.2186093556,"c":6359.9051197573,"v":338342.3250617319,"t":1716282000}
+{"o":6359.9051197573,"h":6409.504369098,"l":6335.4555495549,"c":6345.2827621264,"v":320000.7599689976,"t":1716285600}
+{"o":6345.2827621264,"h":6368.0564236028,"l":5417.1070958762,"c":5657.9979299221,"v":362599.4635372854,"t":1716289200}
+{"o":5657.9979299221,"h":5674.4660273757,"l":5612.5582020241,"c":5650.6327536089,"v":476180.0989164974,"t":1716292800}
+{"o":5650.6327536089,"h":5687.5245126004,"l":5592.4159206984,"c":5609.5654181904,"v":521956.0037520187,"t":1716296400}
+{"o":5609.5654181904,"h":5844.8371100599,"l":5551.1638780286,"c":5756.8200433484,"v":494053.2142524726,"t":1716300000}
+{"o":5756.8200433484,"h":5797.5158138322,"l":5713.5129947792,"c":5737.2462665115,"v":535829.4847534754,"t":1716303600}
+{"o":5737.2462665115,"h":6138.6393726151,"l":5721.7137868166,"c":6005.0506700787,"v":512973.3161875521,"t":1716307200}
+{"o":6005.0506700787,"h":6065.152379761,"l":5994.1848186152,"c":6042.737104657,"v":452964.7364310195,"t":1716310800}
+{"o":6042.737104657,"h":6061.5185026658,"l":5869.5735228877,"c":6039.3754825324,"v":393239.2556953015,"t":1716314400}
+{"o":6039.3754825324,"h":6143.830999125,"l":5932.3805390443,"c":6055.9238487821,"v":396369.1178079504,"t":1716318000}
+{"o":6055.9238487821,"h":6162.6455905948,"l":6054.3292580642,"c":6155.112964653,"v":386595.1744726477,"t":1716321600}
+{"o":6155.112964653,"h":6245.6418457192,"l":6097.1127712712,"c":6237.2457706686,"v":369058.6566412507,"t":1716325200}
+{"o":6237.2457706686,"h":6252.0031422398,"l":6214.2387744507,"c":6246.1335411589,"v":405660.1286502724,"t":1716328800}
+{"o":6246.1335411589,"h":6251.0693766686,"l":6227.5905618669,"c":6234.5898677059,"v":344384.9076318898,"t":1716332400}
+{"o":6234.5898677059,"h":6316.7140340254,"l":6216.6428175774,"c":6258.2152253132,"v":351243.715431985,"t":1716336000}
+{"o":6258.2152253132,"h":6298.0622998114,"l":6250.2345014647,"c":6284.6596443264,"v":338099.6482878208,"t":1716339600}
+{"o":6284.6596443264,"h":6285.1881608068,"l":6241.5100413392,"c":6258.6086659668,"v":342922.6561547937,"t":1716343200}
+{"o":6258.6086659668,"h":6274.1644367225,"l":6210.5362597363,"c":6262.3453456194,"v":325083.2281622605,"t":1716346800}
+{"o":6262.3453456194,"h":6276.4919642208,"l":6162.2725884566,"c":6238.8766707861,"v":355325.0639770628,"t":1716350400}
+{"o":6238.8766707861,"h":6391.1733081162,"l":6208.812461655,"c":6384.4350952113,"v":427388.725782146,"t":1716354000}
+{"o":6384.4350952113,"h":6434.6857418463,"l":6378.5528434157,"c":6389.2740383378,"v":388970.2212380069,"t":1716357600}
+{"o":6389.2740383378,"h":6407.2345066285,"l":6319.4456186952,"c":6335.7956696722,"v":301035.4190294881,"t":1716361200}
+{"o":6335.7956696722,"h":6358.8358309609,"l":6286.0645146862,"c":6355.3254605404,"v":347903.3789735784,"t":1716364800}
+{"o":6355.3254605404,"h":6367.54709714,"l":6305.9898100586,"c":6360.6431060868,"v":297554.2197361643,"t":1716368400}
+{"o":6360.6431060868,"h":6377.5299258184,"l":6339.1080912414,"c":6375.1167288401,"v":336097.0720986923,"t":1716372000}
+{"o":6375.1167288401,"h":6382.833612873,"l":6274.4811466276,"c":6274.4811466276,"v":356560.1520797267,"t":1716375600}
+{"o":6274.4811466276,"h":6330.5158805896,"l":6204.5331319746,"c":6231.1420090691,"v":529777.0189227889,"t":1716379200}
+{"o":6231.1420090691,"h":6329.3304117567,"l":6231.1420090691,"c":6329.3304117567,"v":484280.9675976069,"t":1716382800}
+{"o":6329.3304117567,"h":6427.2966657201,"l":6291.5348263873,"c":6401.0086795011,"v":656292.65919248,"t":1716386400}
+{"o":6401.0086795011,"h":6431.4516570455,"l":6328.1706049866,"c":6382.4479397222,"v":700095.6157977789,"t":1716390000}
+{"o":6382.4479397222,"h":6455.4831594614,"l":6340.1985434319,"c":6372.1951744234,"v":681042.1990263803,"t":1716393600}
+{"o":6372.1951744234,"h":6417.1428843003,"l":6321.0898680649,"c":6332.2019108129,"v":600077.7599164568,"t":1716397200}
+{"o":6332.2019108129,"h":6346.7396372311,"l":6247.6176747843,"c":6303.7254855461,"v":526584.6669711387,"t":1716400800}
+{"o":6303.7254855461,"h":6309.6686395242,"l":6258.499843393,"c":6272.563931309,"v":468587.0939943814,"t":1716404400}
+{"o":6272.563931309,"h":6324.290434799,"l":6237.4970616523,"c":6246.8759919805,"v":473909.059966632,"t":1716408000}
+{"o":6246.8759919805,"h":6357.5970190555,"l":6216.5531607512,"c":6340.756843506,"v":479359.1128172513,"t":1716411600}
+{"o":6340.756843506,"h":8505.3301381285,"l":6244.3013860609,"c":6999.2648229778,"v":414863.9032044084,"t":1716415200}
+{"o":6999.2648229778,"h":6999.2648229778,"l":6778.4814536205,"c":6836.9490867754,"v":358781.1638799353,"t":1716418800}
+{"o":6836.9490867754,"h":6912.6668046046,"l":6833.8427042193,"c":6848.3219747511,"v":350604.672984353,"t":1716422400}
+{"o":6848.3219747511,"h":6886.757775728,"l":6787.0594487144,"c":6862.8325644028,"v":386982.4970174234,"t":1716426000}
+{"o":6862.8325644028,"h":6955.3007077101,"l":6850.3861463082,"c":6955.3007077101,"v":340656.4782539421,"t":1716429600}
+{"o":6955.3007077101,"h":6975.6746893217,"l":5472.9138915783,"c":5495.4633132926,"v":392761.0961551233,"t":1716433200}
+{"o":5495.4633132926,"h":5500.7388570831,"l":5445.9216352744,"c":5460.5570154406,"v":323755.6262204893,"t":1716436800}
+{"o":5460.5570154406,"h":5726.2677893227,"l":5449.1888485163,"c":5713.7275898449,"v":307601.9398809675,"t":1716440400}
+{"o":5713.7275898449,"h":5729.3841854062,"l":5675.0129004185,"c":5724.8780107563,"v":303713.5595483453,"t":1716444000}
+{"o":5724.8780107563,"h":6734.4743454899,"l":5687.7332249059,"c":6707.7780266514,"v":317063.5648286647,"t":1716447600}
+{"o":6707.7780266514,"h":6726.5914925283,"l":6417.9089865281,"c":6476.9736210942,"v":296908.2504812145,"t":1716451200}
+{"o":6476.9736210942,"h":6483.7466220629,"l":6417.2771532496,"c":6428.2299090777,"v":324259.8891505212,"t":1716454800}
+{"o":6428.2299090777,"h":6721.3103064997,"l":6321.854755674,"c":6609.2886535099,"v":396228.6987832622,"t":1716458400}
+{"o":6609.2886535099,"h":7700.4099764523,"l":6377.6432798602,"c":6454.5684377776,"v":419208.8825975849,"t":1716462000}
+{"o":6454.5684377776,"h":6604.9989718068,"l":6304.7508682623,"c":6442.3003546358,"v":595915.9867038344,"t":1716465600}
+{"o":6442.3003546358,"h":6474.6130487486,"l":6302.4102267095,"c":6382.5623637845,"v":688074.4522152361,"t":1716469200}
+{"o":6382.5623637845,"h":6483.547254268,"l":6346.2230913361,"c":6403.0290724742,"v":486192.7078881633,"t":1716472800}
+{"o":6403.0290724742,"h":6512.830851063,"l":6398.8845878401,"c":6488.3448602556,"v":450197.2602326812,"t":1716476400}
+{"o":6488.3448602556,"h":6529.8765659246,"l":6467.1387578087,"c":6527.7067745847,"v":393992.8075519465,"t":1716480000}
+{"o":6527.7067745847,"h":6599.733999263,"l":6482.1631624585,"c":6482.1631624585,"v":413487.9188794078,"t":1716483600}
+{"o":6482.1631624585,"h":6530.8819565892,"l":6415.7627582342,"c":6499.3362489147,"v":557431.0014899084,"t":1716487200}
+{"o":6499.3362489147,"h":6520.8878297535,"l":6450.6773627428,"c":6458.890750823,"v":411475.9831185204,"t":1716490800}
+{"o":6458.890750823,"h":6527.7840891853,"l":5818.2313221952,"c":6079.4044903111,"v":782140.7074976986,"t":1716494400}
+{"o":6079.4044903111,"h":6424.2244321678,"l":6060.1848123359,"c":6314.6904463895,"v":1118124.2736751228,"t":1716498000}
+{"o":6314.6904463895,"h":6336.0775498599,"l":6208.7387647283,"c":6220.8118297208,"v":478361.5354804356,"t":1716501600}
+{"o":6220.8118297208,"h":6244.3537690156,"l":6176.2221891759,"c":6222.3036781319,"v":404846.300976364,"t":1716505200}
+{"o":6222.3036781319,"h":6339.3620086011,"l":6150.3414798968,"c":6273.3541530667,"v":388196.3290979881,"t":1716508800}
+{"o":6273.3541530667,"h":6273.3541530667,"l":6221.882326838,"c":6223.4446362952,"v":298368.9633445304,"t":1716512400}
+{"o":6223.4446362952,"h":6257.3012953031,"l":6174.4635459308,"c":6219.7741716068,"v":345367.5066163332,"t":1716516000}
+{"o":6219.7741716068,"h":6232.5101603294,"l":6171.6640296491,"c":6188.7304747111,"v":375569.0268410437,"t":1716519600}
+{"o":6188.7304747111,"h":6188.7304747111,"l":6079.4073688749,"c":6084.0763164122,"v":301050.0924212675,"t":1716523200}
+{"o":6084.0763164122,"h":6084.1939992348,"l":5980.1296717392,"c":6021.8082467559,"v":405096.7630535034,"t":1716526800}
+{"o":6021.8082467559,"h":6484.8564554862,"l":5958.8538705576,"c":6418.9301810304,"v":458335.8839233631,"t":1716530400}
+{"o":6418.9301810304,"h":6498.8018540945,"l":6372.225556774,"c":6456.9681047558,"v":382622.5136673945,"t":1716534000}
+{"o":6456.9681047558,"h":6465.3136998304,"l":6319.7017292951,"c":6427.6817530629,"v":440885.3547653617,"t":1716537600}
+{"o":6427.6817530629,"h":6453.5630207567,"l":6390.2722278467,"c":6447.0288296324,"v":352661.9006076584,"t":1716541200}
+{"o":6447.0288296324,"h":6455.5693418981,"l":6408.5197856284,"c":6428.3839104631,"v":332336.1516392031,"t":1716544800}
+{"o":6428.3839104631,"h":6473.1787514762,"l":6418.6828967899,"c":6461.7786739029,"v":325116.3713873636,"t":1716548400}
+{"o":6461.7786739029,"h":6517.6271595319,"l":6454.3258217049,"c":6480.3632216552,"v":350758.085651524,"t":1716552000}
+{"o":6480.3632216552,"h":6504.1876749865,"l":6424.4503568103,"c":6433.218434747,"v":510826.8409185617,"t":1716555600}
+{"o":6433.218434747,"h":6545.4155032994,"l":6418.2586397893,"c":6508.7686339968,"v":545041.9043266146,"t":1716559200}
+{"o":6508.7686339968,"h":6571.0481507677,"l":6480.3383313109,"c":6502.3392997466,"v":630276.8197984954,"t":1716562800}
+{"o":6502.3392997466,"h":6504.9105544033,"l":6404.841071547,"c":6442.6834250652,"v":434906.5884190891,"t":1716566400}
+{"o":6442.6834250652,"h":6553.5873379588,"l":6425.521809343,"c":6553.5873379588,"v":424539.6670905934,"t":1716570000}
+{"o":6553.5873379588,"h":6620.9534117474,"l":6539.2912195685,"c":6557.8703628401,"v":436229.8087433896,"t":1716573600}
+{"o":6557.8703628401,"h":6723.0607099151,"l":6238.8302687567,"c":6363.5067057426,"v":391158.9398545232,"t":1716577200}
+{"o":6363.5067057426,"h":6380.4357319861,"l":6335.7420433977,"c":6352.4930328035,"v":370729.8575406834,"t":1716580800}
+{"o":6352.4930328035,"h":6596.8538154578,"l":6310.0263518829,"c":6557.1269789366,"v":360078.8295496327,"t":1716584400}
+{"o":6557.1269789366,"h":6571.0712104504,"l":6526.1266892881,"c":6549.6580457298,"v":300549.6253772685,"t":1716588000}
+{"o":6549.6580457298,"h":6581.2730971711,"l":6542.1302497217,"c":6565.3279156154,"v":319308.0346702327,"t":1716591600}
+{"o":6565.3279156154,"h":6565.3279156154,"l":6501.9509184645,"c":6508.560066979,"v":359278.7146812548,"t":1716595200}
+{"o":6508.560066979,"h":6589.3115858811,"l":6496.9020678678,"c":6569.40618871,"v":439540.033131408,"t":1716598800}
+{"o":6569.40618871,"h":6643.910220326,"l":6566.799915314,"c":6620.8636865853,"v":385784.276628872,"t":1716602400}
+{"o":6620.8636865853,"h":6636.9025556249,"l":6582.1744705066,"c":6636.632725992,"v":358255.97151039,"t":1716606000}
+{"o":6636.632725992,"h":6655.4174887611,"l":6614.911234116,"c":6649.7219966104,"v":358521.9094599205,"t":1716609600}
+{"o":6649.7219966104,"h":6650.2852035575,"l":6607.1826582136,"c":6633.3036617322,"v":330555.5123244604,"t":1716613200}
+{"o":6633.3036617322,"h":6634.0965285532,"l":6589.519660899,"c":6592.0183220329,"v":303743.2861394083,"t":1716616800}
+{"o":6592.0183220329,"h":6633.0121649103,"l":6582.1795256941,"c":6619.292952832,"v":340453.4871467232,"t":1716620400}
+{"o":6619.292952832,"h":6651.300638498,"l":6540.6706781052,"c":6555.272633966,"v":349307.9705240307,"t":1716624000}
+{"o":6555.272633966,"h":6597.4424487258,"l":6539.4349367096,"c":6583.7552277699,"v":362709.9453949195,"t":1716627600}
+{"o":6583.7552277699,"h":6783.0909916793,"l":6561.4940038731,"c":6770.4510935212,"v":307781.4518041518,"t":1716631200}
+{"o":6770.4510935212,"h":6788.7056063074,"l":6715.1499489586,"c":6716.1103436849,"v":289300.1337118573,"t":1716634800}
+{"o":6716.1103436849,"h":6729.3858219276,"l":6677.8176111078,"c":6690.2350237826,"v":309703.1451540214,"t":1716638400}
+{"o":6690.2350237826,"h":6708.53363551,"l":6639.2824121986,"c":6653.1850670597,"v":412776.1119037274,"t":1716642000}
+{"o":6653.1850670597,"h":6769.2279630719,"l":6652.8653103375,"c":6753.9476056776,"v":314967.4942058125,"t":1716645600}
+{"o":6753.9476056776,"h":6777.6981289889,"l":6729.0730066233,"c":6740.5374227712,"v":358115.0200300355,"t":1716649200}
+{"o":6740.5374227712,"h":6746.9152277103,"l":6702.9435048833,"c":6706.1290155651,"v":329606.6002426443,"t":1716652800}
+{"o":6706.1290155651,"h":6735.761374555,"l":6689.9197627622,"c":6691.9550881361,"v":333482.1969321315,"t":1716656400}
+{"o":6691.9550881361,"h":6722.4765458216,"l":6681.258638805,"c":6722.4765458216,"v":337596.6427271495,"t":1716660000}
+{"o":6722.4765458216,"h":6750.7491608409,"l":6697.3752555818,"c":6728.2994789883,"v":402796.7717860515,"t":1716663600}
+{"o":6728.2994789883,"h":6742.4011832346,"l":6525.8346595197,"c":6544.2588641592,"v":334563.861305237,"t":1716667200}
+{"o":6544.2588641592,"h":6564.8357487426,"l":6542.626786098,"c":6560.5190721519,"v":295928.6308404664,"t":1716670800}
+{"o":6560.5190721519,"h":6581.5465541002,"l":6546.6669943325,"c":6576.1121944523,"v":289689.1533415564,"t":1716674400}
+{"o":6576.1121944523,"h":6790.7366435171,"l":6575.6787799002,"c":6647.5989387608,"v":420423.1518473694,"t":1716678000}
+{"o":6647.5989387608,"h":6716.8367025733,"l":6503.5986040102,"c":6503.5986040102,"v":451240.7016293777,"t":1716681600}
+{"o":6503.5986040102,"h":6653.4302212112,"l":6466.0928319315,"c":6596.9680747449,"v":464922.8187338266,"t":1716685200}
+{"o":6596.9680747449,"h":6605.6391368429,"l":6528.8267761779,"c":6559.8628970834,"v":479387.0922518968,"t":1716688800}
+{"o":6559.8628970834,"h":6585.1149127826,"l":6520.4791554918,"c":6577.9234179906,"v":387579.5451102858,"t":1716692400}
+{"o":6577.9234179906,"h":6577.9234179906,"l":6529.6193601515,"c":6553.3835340139,"v":316338.0669430862,"t":1716696000}
+{"o":6553.3835340139,"h":6594.9237282592,"l":6526.6546581148,"c":6594.9237282592,"v":300620.7290750647,"t":1716699600}
+{"o":6594.9237282592,"h":6605.8301575734,"l":6562.7521877172,"c":6569.697969802,"v":265192.1390714669,"t":1716703200}
+{"o":6569.697969802,"h":6613.7343999262,"l":6513.1602484659,"c":6558.6517042189,"v":337464.8577485479,"t":1716706800}
+{"o":6558.6517042189,"h":6579.6060949552,"l":6501.01424718,"c":6515.7899796309,"v":380417.9205843866,"t":1716710400}
+{"o":6515.7899796309,"h":6528.7479480882,"l":6433.6107648044,"c":6463.0496209748,"v":384941.4349545882,"t":1716714000}
+{"o":6463.0496209748,"h":6514.4525421926,"l":6462.9975499925,"c":6514.4525421926,"v":310313.4195246393,"t":1716717600}
+{"o":6514.4525421926,"h":6525.9926143016,"l":6478.996565975,"c":6501.8497602471,"v":322647.3001166646,"t":1716721200}
+{"o":6501.8497602471,"h":6506.6416378894,"l":6463.2943681916,"c":6487.4305815511,"v":345235.3571972029,"t":1716724800}
+{"o":6487.4305815511,"h":6535.4703225235,"l":6475.4053052095,"c":6535.4703225235,"v":303517.041142194,"t":1716728400}
+{"o":6535.4703225235,"h":6558.0038457009,"l":6496.7567936414,"c":6555.1583426295,"v":474481.2932680181,"t":1716732000}
+{"o":6555.1583426295,"h":6574.71322484,"l":6442.1236514492,"c":6461.0277432011,"v":474285.3195642623,"t":1716735600}
+{"o":6461.0277432011,"h":6501.830833243,"l":6434.4637783296,"c":6484.5504440831,"v":428340.066516288,"t":1716739200}
+{"o":6484.5504440831,"h":6500.6057348635,"l":6046.338470784,"c":6056.9859684327,"v":390100.1381489409,"t":1716742800}
+{"o":6056.9859684327,"h":6068.2136569792,"l":6021.7138538884,"c":6047.9864501032,"v":479113.8661335017,"t":1716746400}
+{"o":6047.9864501032,"h":6082.657722634,"l":6038.9837873892,"c":6080.0045124535,"v":444940.052724136,"t":1716750000}
+{"o":6080.0045124535,"h":6084.854752511,"l":6051.721977505,"c":6059.6880022848,"v":483375.5763864859,"t":1716753600}
+{"o":6059.6880022848,"h":6103.7118362332,"l":6021.9422886943,"c":6103.7118362332,"v":646349.8273933697,"t":1716757200}
+{"o":6103.7118362332,"h":6136.8972185732,"l":5954.7623784404,"c":6021.689593207,"v":804977.0958574087,"t":1716760800}
+{"o":6021.689593207,"h":6028.3439802174,"l":5986.5519164648,"c":6009.1840336521,"v":535486.3248076272,"t":1716764400}
+{"o":6009.1840336521,"h":6111.9581410975,"l":6007.9957603674,"c":6088.66260787,"v":462658.4998381141,"t":1716768000}
+{"o":6088.66260787,"h":6150.1165474369,"l":6067.7213825658,"c":6117.3865967864,"v":422429.2792348369,"t":1716771600}
+{"o":6117.3865967864,"h":6126.9467797043,"l":6054.7186224397,"c":6063.2485979598,"v":482255.1956029687,"t":1716775200}
+{"o":6063.2485979598,"h":6135.1728326732,"l":6057.3390976813,"c":6103.2671508429,"v":389775.8399532757,"t":1716778800}
+{"o":6103.2671508429,"h":6142.0908783384,"l":6102.7024020187,"c":6116.9492832358,"v":468116.8527806049,"t":1716782400}
+{"o":6116.9492832358,"h":6135.1481688095,"l":6050.6743968743,"c":6079.5531631418,"v":408504.7333576517,"t":1716786000}
+{"o":6079.5531631418,"h":6111.0012142816,"l":6074.8217016497,"c":6074.8487308201,"v":379185.4957553837,"t":1716789600}
+{"o":6074.8487308201,"h":6112.2852289742,"l":6056.1713284851,"c":6110.9361821143,"v":363069.2008403222,"t":1716793200}
+{"o":6110.9361821143,"h":6240.9021331161,"l":6096.2431005312,"c":6194.9469143327,"v":400262.1756530204,"t":1716796800}
+{"o":6194.9469143327,"h":6217.2886540577,"l":6178.706387294,"c":6208.9684469127,"v":379538.3175423137,"t":1716800400}
+{"o":6208.9684469127,"h":6230.3211636936,"l":6187.1373996719,"c":6229.8070895845,"v":385735.2427008951,"t":1716804000}
+{"o":6229.8070895845,"h":6289.4793922011,"l":6219.7515380815,"c":6274.8824283068,"v":404305.5005227072,"t":1716807600}
+{"o":6274.8824283068,"h":6290.7678747837,"l":6241.7617500679,"c":6244.1129222408,"v":443174.4916148812,"t":1716811200}
+{"o":6244.1129222408,"h":6398.1162926089,"l":6244.1129222408,"c":6377.1958427356,"v":617009.9857116106,"t":1716814800}
+{"o":6377.1958427356,"h":6403.6653481922,"l":6343.4242834045,"c":6399.0020927018,"v":725979.31196291,"t":1716818400}
+{"o":6399.0020927018,"h":6487.0684081338,"l":6390.9463147521,"c":6474.6348005204,"v":642450.7138251553,"t":1716822000}
+{"o":6474.6348005204,"h":6511.4791301771,"l":6453.4960763157,"c":6485.1869213673,"v":878847.0567323739,"t":1716825600}
+{"o":6485.1869213673,"h":6517.8690693295,"l":6476.9816837797,"c":6478.8834961683,"v":764077.5854058147,"t":1716829200}
+{"o":6478.8834961683,"h":6498.2481863585,"l":6439.1986136064,"c":6439.1986136064,"v":552068.9050556952,"t":1716832800}
+{"o":6439.1986136064,"h":6633.5514896136,"l":6319.0028176842,"c":6501.539550124,"v":625247.8931347585,"t":1716836400}
+{"o":6501.539550124,"h":6583.5635426796,"l":6285.5545747278,"c":6365.1323817958,"v":544407.4734440402,"t":1716840000}
+{"o":6365.1323817958,"h":6387.4164400852,"l":6345.7125463303,"c":6364.076382416,"v":405051.2124466087,"t":1716843600}
+{"o":6364.076382416,"h":6458.8604562552,"l":6350.1945617453,"c":6420.8923076752,"v":514944.7745227813,"t":1716847200}
+{"o":6420.8923076752,"h":6469.1210418104,"l":6342.9652131335,"c":6424.7698311298,"v":443699.471327353,"t":1716850800}
+{"o":6424.7698311298,"h":6455.900278466,"l":6394.4628728019,"c":6413.2471060713,"v":543973.3092351152,"t":1716854400}
+{"o":6413.2471060713,"h":6496.9478010828,"l":6343.0085299579,"c":6351.914215138,"v":581521.5503827685,"t":1716858000}
+{"o":6351.914215138,"h":6493.8067284437,"l":6298.3082259062,"c":6393.4041477346,"v":595654.1276157729,"t":1716861600}
+{"o":6393.4041477346,"h":6407.3693144611,"l":6290.1101479863,"c":6331.5103373421,"v":414485.1485403343,"t":1716865200}
+{"o":6331.5103373421,"h":6344.8955554629,"l":6247.7329109707,"c":6269.669153913,"v":438146.3950587866,"t":1716868800}
+{"o":6269.669153913,"h":6319.4931092313,"l":6253.0276132017,"c":6315.1184935875,"v":363159.0159614558,"t":1716872400}
+{"o":6315.1184935875,"h":6333.6168217408,"l":6285.0564829114,"c":6312.2530179813,"v":325264.7462858079,"t":1716876000}
+{"o":6312.2530179813,"h":6322.263920653,"l":6273.8876258301,"c":6289.5882629334,"v":332157.0188325117,"t":1716879600}
+{"o":6289.5882629334,"h":6361.9164685044,"l":6279.571474454,"c":6346.4305538353,"v":461849.7012363618,"t":1716883200}
+{"o":6346.4305538353,"h":6565.049428318,"l":6324.4190621864,"c":6549.9374585787,"v":417990.827382557,"t":1716886800}
+{"o":6549.9374585787,"h":6911.8957775193,"l":6545.7576296149,"c":6881.3166280847,"v":504771.3019811813,"t":1716890400}
+{"o":6881.3166280847,"h":6915.2442874141,"l":6840.035506688,"c":6906.8620400269,"v":486866.689814307,"t":1716894000}
+{"o":6906.8620400269,"h":6986.6365116455,"l":6887.6706961591,"c":6960.9154703834,"v":541761.4298237904,"t":1716897600}
+{"o":6960.9154703834,"h":7040.0611520874,"l":6885.2284549716,"c":6898.9179304077,"v":787314.5328258504,"t":1716901200}
+{"o":6898.9179304077,"h":6998.6877485335,"l":6796.7503901478,"c":6859.4137728929,"v":799108.8207008693,"t":1716904800}
+{"o":6859.4137728929,"h":6922.8510236439,"l":6769.036220381,"c":6886.9789897115,"v":726830.8736425427,"t":1716908400}
+{"o":6886.9789897115,"h":6903.4019166787,"l":6798.0466981424,"c":6829.525866359,"v":614441.9829120445,"t":1716912000}
+{"o":6829.525866359,"h":6870.7653872958,"l":6814.6226791183,"c":6833.8086075447,"v":517202.9580254268,"t":1716915600}
+{"o":6833.8086075447,"h":6877.4800967479,"l":6801.5177829672,"c":6863.1153571548,"v":570069.8187788189,"t":1716919200}
+{"o":6863.1153571548,"h":6989.8387890785,"l":6710.8333394824,"c":6824.9644813743,"v":552263.9351882556,"t":1716922800}
+{"o":6824.9644813743,"h":6837.4901371427,"l":6781.137993408,"c":6794.4228241493,"v":480031.9473064487,"t":1716926400}
+{"o":6794.4228241493,"h":6804.4949907102,"l":6760.3310919668,"c":6763.1674515651,"v":466444.8621646862,"t":1716930000}
+{"o":6763.1674515651,"h":6800.7649120315,"l":6761.9358511332,"c":6769.9753471721,"v":636626.9433093424,"t":1716933600}
+{"o":6769.9753471721,"h":6783.928181397,"l":6742.2285550077,"c":6756.9802484978,"v":494367.679787388,"t":1716937200}
+{"o":6756.9802484978,"h":6774.3634436788,"l":6729.0383459518,"c":6748.7447329436,"v":724745.8347194399,"t":1716940800}
+{"o":6748.7447329436,"h":6765.5443645616,"l":6707.3968009668,"c":6732.0879407817,"v":578953.1381059369,"t":1716944400}
+{"o":6732.0879407817,"h":6801.5978829107,"l":6725.9610157766,"c":6792.0949928879,"v":579668.906313007,"t":1716948000}
+{"o":6792.0949928879,"h":7008.9544731276,"l":6792.093345877,"c":6999.6234419598,"v":686058.3080379176,"t":1716951600}
+{"o":6999.6234419598,"h":7027.2241736434,"l":6975.4153288436,"c":6991.7579285638,"v":570126.7865579466,"t":1716955200}
+{"o":6991.7579285638,"h":6992.179484283,"l":6958.4394834604,"c":6986.5058803332,"v":478384.3623732379,"t":1716958800}
+{"o":6986.5058803332,"h":7080.3774726799,"l":6979.2082492447,"c":7050.0947976599,"v":477165.1210577654,"t":1716962400}
+{"o":7050.0947976599,"h":7057.2927662008,"l":6958.3149257399,"c":6958.3149257399,"v":540876.3881763527,"t":1716966000}
+{"o":6958.3149257399,"h":7092.2164903437,"l":6850.611269148,"c":6941.5761903904,"v":588716.0706654944,"t":1716969600}
+{"o":6941.5761903904,"h":6969.7799357566,"l":6883.7960482481,"c":6937.2156541573,"v":465124.5464971043,"t":1716973200}
+{"o":6937.2156541573,"h":7284.8656804858,"l":6923.2241349003,"c":7245.7934687328,"v":403271.0832375563,"t":1716976800}
+{"o":7245.7934687328,"h":7250.7274170414,"l":7165.0910415422,"c":7167.2690602401,"v":378567.7357695451,"t":1716980400}
+{"o":7167.2690602401,"h":7207.0086526816,"l":7040.9947427823,"c":7109.5498588705,"v":504363.8146249764,"t":1716984000}
+{"o":7109.5498588705,"h":7155.162420193,"l":7069.673628233,"c":7106.3784249641,"v":656077.7165502956,"t":1716987600}
+{"o":7106.3784249641,"h":7143.7189064466,"l":6969.5417854121,"c":7096.9380627233,"v":683867.51810726,"t":1716991200}
+{"o":7096.9380627233,"h":7117.5983395222,"l":7052.2670121187,"c":7066.2166437701,"v":542816.3179197045,"t":1716994800}
+{"o":7066.2166437701,"h":7197.5891622372,"l":7024.349063476,"c":7185.9664961017,"v":717032.637340873,"t":1716998400}
+{"o":7185.9664961017,"h":7189.1414067442,"l":7085.902307759,"c":7134.7576186102,"v":661280.8442138484,"t":1717002000}
+{"o":7134.7576186102,"h":7166.9254063208,"l":7062.9864561359,"c":7102.9744807346,"v":585897.136549382,"t":1717005600}
+{"o":7102.9744807346,"h":7183.9655102356,"l":7093.3223475756,"c":7096.9673086451,"v":474921.676583337,"t":1717009200}
+{"o":7096.9673086451,"h":7110.9581352088,"l":7066.4276157292,"c":7081.8912901527,"v":464708.9788414778,"t":1717012800}
+{"o":7081.8912901527,"h":7116.1595630799,"l":6679.3211224477,"c":6798.6950310545,"v":579621.7069885532,"t":1717016400}
+{"o":6798.6950310545,"h":6826.6945240838,"l":6511.7413149844,"c":6699.9302247576,"v":460477.3651413263,"t":1717020000}
+{"o":6699.9302247576,"h":6702.8251114717,"l":6635.7716441683,"c":6644.1776798689,"v":459946.7324209263,"t":1717023600}
+{"o":6644.1776798689,"h":6686.5129603041,"l":6630.7775326668,"c":6639.4457605337,"v":642228.2921264534,"t":1717027200}
+{"o":6639.4457605337,"h":6659.9124142437,"l":6625.0855537893,"c":6649.7455055528,"v":567268.8679397671,"t":1717030800}
+{"o":6649.7455055528,"h":6749.0843059976,"l":6646.607265554,"c":6710.9957532084,"v":416028.1633942823,"t":1717034400}
+{"o":6710.9957532084,"h":6724.6881261819,"l":6687.0860922838,"c":6710.7442785165,"v":339013.6842303451,"t":1717038000}
+{"o":6710.7442785165,"h":6747.312307243,"l":6688.9756194627,"c":6715.4177910049,"v":347220.1065239969,"t":1717041600}
+{"o":6715.4177910049,"h":6715.7277777009,"l":6645.3591240348,"c":6662.353716093,"v":374382.6241597364,"t":1717045200}
+{"o":6662.353716093,"h":6662.4033494875,"l":6557.6772960759,"c":6560.7125624431,"v":548315.2014698004,"t":1717048800}
+{"o":6560.7125624431,"h":6580.6544203051,"l":6490.4676759405,"c":6517.2877497331,"v":552030.1273639337,"t":1717052400}
+{"o":6517.2877497331,"h":6543.090519362,"l":6457.9450489795,"c":6537.4639449,"v":476385.3988829487,"t":1717056000}
+{"o":6537.4639449,"h":6550.9784811305,"l":6503.6718783412,"c":6550.6344452276,"v":350535.6505337653,"t":1717059600}
+{"o":6550.6344452276,"h":6602.1960616814,"l":6519.2441875796,"c":6585.3025547859,"v":397870.8443032852,"t":1717063200}
+{"o":6585.3025547859,"h":6607.3270004333,"l":5616.2578408767,"c":5617.7217350732,"v":373766.4402412153,"t":1717066800}
+{"o":5617.7217350732,"h":5671.5129556857,"l":5613.2373750393,"c":5664.2496944567,"v":402419.8087822672,"t":1717070400}
+{"o":5664.2496944567,"h":6129.5972051498,"l":5647.506654437,"c":6107.7428504646,"v":506581.4239534184,"t":1717074000}
+{"o":6107.7428504646,"h":6249.5761487841,"l":6104.174267174,"c":6189.9219701651,"v":499571.655607031,"t":1717077600}
+{"o":6189.9219701651,"h":6223.7872859478,"l":6048.5397481316,"c":6086.6718961657,"v":487096.1472631437,"t":1717081200}
+{"o":6086.6718961657,"h":6140.0939175144,"l":5440.1289355658,"c":5867.8067834524,"v":539754.3171135589,"t":1717084800}
+{"o":5867.8067834524,"h":5963.3029841075,"l":5747.8695737643,"c":5819.1774267843,"v":536636.1681515732,"t":1717088400}
+{"o":5819.1774267843,"h":5963.4773023049,"l":5784.1669655288,"c":5928.294581566,"v":472059.3728005576,"t":1717092000}
+{"o":5928.294581566,"h":6016.28781762,"l":5828.8817906798,"c":5932.5215829416,"v":463154.999444203,"t":1717095600}
+{"o":5932.5215829416,"h":6366.896745302,"l":5854.4703628902,"c":6289.3484894826,"v":551543.5011942424,"t":1717099200}
+{"o":6289.3484894826,"h":6294.2283823615,"l":6231.0163497292,"c":6270.9503230236,"v":688725.6760591296,"t":1717102800}
+{"o":6270.9503230236,"h":6905.3358431583,"l":6253.7392615279,"c":6905.3358431583,"v":513619.4215890687,"t":1717106400}
+{"o":6905.3358431583,"h":6924.5444447847,"l":6890.6498916088,"c":6893.7248064851,"v":444941.3674398527,"t":1717110000}
+{"o":6893.7248064851,"h":6898.6373257821,"l":6839.5719519808,"c":6878.311409425,"v":433285.0906440957,"t":1717113600}
+{"o":6878.311409425,"h":6917.900515674,"l":6804.5247167276,"c":6805.8526895566,"v":354981.4369034944,"t":1717117200}
+{"o":6805.8526895566,"h":6859.0238073061,"l":6805.8131030273,"c":6839.8357345384,"v":333599.0021749467,"t":1717120800}
+{"o":6839.8357345384,"h":6858.3675153147,"l":6831.1287541691,"c":6850.1527000842,"v":299637.7372481023,"t":1717124400}
+{"o":6850.1527000842,"h":7037.7108777255,"l":6835.0056604872,"c":7013.2316020881,"v":319798.718380475,"t":1717128000}
+{"o":7013.2316020881,"h":7013.313303238,"l":6481.8381574209,"c":6518.7998171707,"v":377761.0561334004,"t":1717131600}
+{"o":6518.7998171707,"h":6666.1904274467,"l":6506.1025206415,"c":6635.6982720062,"v":283531.8795868108,"t":1717135200}
+{"o":6635.6982720062,"h":6666.7938101625,"l":6633.6353046339,"c":6660.871802036,"v":258240.3128705029,"t":1717138800}
+{"o":6660.871802036,"h":6690.7864907514,"l":6658.0964462369,"c":6679.3745707075,"v":268927.4861207698,"t":1717142400}
+{"o":6679.3745707075,"h":6684.6077376498,"l":6641.4631121346,"c":6672.0194207782,"v":443222.7171733516,"t":1717146000}
+{"o":6672.0194207782,"h":6703.8290078637,"l":6664.0933033577,"c":6698.8813690202,"v":319674.3991582179,"t":1717149600}
+{"o":6698.8813690202,"h":6753.864568225,"l":6692.6407114408,"c":6743.8098538112,"v":320850.1142117006,"t":1717153200}
+{"o":6743.8098538112,"h":7205.389641178,"l":6733.7931809048,"c":7149.1759543381,"v":517505.0524229971,"t":1717156800}
+{"o":7149.1759543381,"h":7188.1864259579,"l":6859.6594737571,"c":6865.0953515915,"v":487930.1706213247,"t":1717160400}
+{"o":6865.0953515915,"h":6865.0953515915,"l":6793.2323687994,"c":6829.4246806587,"v":634313.0549206227,"t":1717164000}
+{"o":6829.4246806587,"h":6955.0335467648,"l":6752.1192636809,"c":6865.6929803441,"v":483517.6975166055,"t":1717167600}
+{"o":6865.6929803441,"h":6911.0464310985,"l":6831.5218601223,"c":6905.5536499766,"v":588336.1059926741,"t":1717171200}
+{"o":6905.5536499766,"h":6924.2055261731,"l":6890.9878460476,"c":6919.2346129797,"v":392348.394815911,"t":1717174800}
+{"o":6919.2346129797,"h":6981.4514952682,"l":6886.7722811047,"c":6966.6090142806,"v":341433.6502177633,"t":1717178400}
+{"o":6966.6090142806,"h":7188.0905636128,"l":6956.5776014272,"c":7044.2660224998,"v":399747.0478593303,"t":1717182000}
+{"o":7044.2660224998,"h":7062.0281323707,"l":7027.5111160069,"c":7053.80539086,"v":416800.7516183474,"t":1717185600}
+{"o":7053.80539086,"h":7069.723571796,"l":7044.3531178463,"c":7047.22330327,"v":402638.0078147276,"t":1717189200}
+{"o":7047.22330327,"h":7058.4047013895,"l":7033.3046258513,"c":7038.080715598,"v":317007.1512909143,"t":1717192800}
+{"o":7038.080715598,"h":7040.2094991586,"l":6989.9951648371,"c":7010.9406701018,"v":388296.2799840823,"t":1717196400}
+{"o":7010.9406701018,"h":7074.3975358418,"l":7010.9406701018,"c":7064.9285149738,"v":379700.9160300826,"t":1717200000}
+{"o":7064.9285149738,"h":7075.3409531185,"l":7041.0112307728,"c":7062.1707152023,"v":341883.5457760004,"t":1717203600}
+{"o":7062.1707152023,"h":7095.9485011747,"l":7058.8189962804,"c":7095.9485011747,"v":316333.9339301481,"t":1717207200}
+{"o":7095.9485011747,"h":7104.9979334018,"l":7072.0603770337,"c":7077.9359352277,"v":299235.5768574549,"t":1717210800}
+{"o":7077.9359352277,"h":7090.6793337799,"l":7059.3530728917,"c":7086.2952974863,"v":311489.5283976072,"t":1717214400}
+{"o":7086.2952974863,"h":7232.5052922416,"l":7062.2353533339,"c":7220.0590119818,"v":313092.5579566528,"t":1717218000}
+{"o":7220.0590119818,"h":7224.7998799733,"l":7067.1408649409,"c":7078.9786377347,"v":292523.5580578779,"t":1717221600}
+{"o":7078.9786377347,"h":7082.8007396222,"l":7052.1227033237,"c":7064.3814080518,"v":299595.681308733,"t":1717225200}
+{"o":7064.3814080518,"h":7091.7114563037,"l":7062.193603209,"c":7082.8763821097,"v":300160.9789945339,"t":1717228800}
+{"o":7082.8763821097,"h":7089.0006335586,"l":7068.9014340624,"c":7071.2373659303,"v":273210.8442297212,"t":1717232400}
+{"o":7071.2373659303,"h":7082.1608982378,"l":7058.6805732857,"c":7058.8077887382,"v":244550.634710077,"t":1717236000}
+{"o":7058.8077887382,"h":7181.4435328731,"l":7024.9158640088,"c":7181.0948125796,"v":268823.7911723626,"t":1717239600}
+{"o":7181.0948125796,"h":7198.3588939731,"l":7173.988735397,"c":7176.0584684929,"v":245933.9192164887,"t":1717243200}
+{"o":7176.0584684929,"h":7198.2364734754,"l":7174.9430373216,"c":7190.015470032,"v":324093.2965878564,"t":1717246800}
+{"o":7190.015470032,"h":7211.9685227514,"l":7016.3123714629,"c":7036.106980249,"v":519405.0005172889,"t":1717250400}
+{"o":7036.106980249,"h":7056.2381772238,"l":7028.9358715048,"c":7028.9358715048,"v":405388.5566629814,"t":1717254000}
+{"o":7028.9358715048,"h":7037.2568881222,"l":7012.5053352736,"c":7022.9135372098,"v":374247.0382224679,"t":1717257600}
+{"o":7022.9135372098,"h":7035.7238200712,"l":7011.8861373668,"c":7034.6883978411,"v":391403.6952867469,"t":1717261200}
+{"o":7034.6883978411,"h":7038.4405780593,"l":7018.8644561771,"c":7030.9531851638,"v":389064.405875512,"t":1717264800}
+{"o":7030.9531851638,"h":7041.5448471088,"l":7021.3725032469,"c":7034.1937408294,"v":469799.3521991915,"t":1717268400}
+{"o":7034.1937408294,"h":7048.3559721879,"l":7022.0993250394,"c":7030.4358234662,"v":426843.9863103579,"t":1717272000}
+{"o":7030.4358234662,"h":7032.1821282968,"l":7008.7231990709,"c":7015.3292957979,"v":441371.3228989667,"t":1717275600}
+{"o":7015.3292957979,"h":7026.0565699658,"l":7000.6996055511,"c":7005.5217658201,"v":401930.8881886487,"t":1717279200}
+{"o":7005.5217658201,"h":7150.8094447318,"l":6959.7675072709,"c":7117.1426291308,"v":416759.4533875772,"t":1717282800}
+{"o":7117.1426291308,"h":7149.0138908862,"l":7108.4172919163,"c":7143.2931492031,"v":333194.0541607232,"t":1717286400}
+{"o":7143.2931492031,"h":7159.4071767059,"l":7127.685747851,"c":7129.8271500312,"v":426618.5365620387,"t":1717290000}
+{"o":7129.8271500312,"h":7143.7378907278,"l":7089.0082821093,"c":7102.9497233551,"v":467145.9670046358,"t":1717293600}
+{"o":7102.9497233551,"h":7123.6721237177,"l":7097.0994830323,"c":7118.9774828164,"v":399208.4091696605,"t":1717297200}
+{"o":7118.9774828164,"h":7123.6472531934,"l":7100.9932902756,"c":7106.7936115997,"v":344714.2184453392,"t":1717300800}
+{"o":7106.7936115997,"h":7140.142762111,"l":7106.7936115997,"c":7131.4698260553,"v":283611.6201311241,"t":1717304400}
+{"o":7131.4698260553,"h":7154.3177452008,"l":7130.4337835895,"c":7139.5821692512,"v":291298.6492993078,"t":1717308000}
+{"o":7139.5821692512,"h":7190.0089368297,"l":7083.8484623591,"c":7133.4277658256,"v":323597.5054657824,"t":1717311600}
+{"o":7133.4277658256,"h":7156.1718885394,"l":7128.6112941125,"c":7142.3369114633,"v":249761.2970018518,"t":1717315200}
+{"o":7142.3369114633,"h":7150.212838895,"l":7096.7570707523,"c":7115.0925800874,"v":315851.52344294,"t":1717318800}
+{"o":7115.0925800874,"h":7543.5311898586,"l":7086.3643040303,"c":7381.9154301357,"v":258167.129785316,"t":1717322400}
+{"o":7381.9154301357,"h":7454.0622648818,"l":7362.2026992911,"c":7448.5126249184,"v":307612.9173192701,"t":1717326000}
+{"o":7448.5126249184,"h":7457.692362212,"l":7396.3963551225,"c":7400.5067263158,"v":307156.9753788867,"t":1717329600}
+{"o":7400.5067263158,"h":7441.1997289464,"l":7207.3977344574,"c":7252.9290479982,"v":300100.8353424394,"t":1717333200}
+{"o":7252.9290479982,"h":7265.8027494544,"l":7169.1002778011,"c":7205.6876833573,"v":434316.9496748771,"t":1717336800}
+{"o":7205.6876833573,"h":7206.6081165995,"l":7171.2259767797,"c":7186.8756715649,"v":505215.0257516516,"t":1717340400}
+{"o":7186.8756715649,"h":7193.2198333957,"l":7135.9472934189,"c":7156.1316214611,"v":452344.6610434594,"t":1717344000}
+{"o":7156.1316214611,"h":7156.469900404,"l":6713.5707132888,"c":6774.2287090923,"v":470888.4794855536,"t":1717347600}
+{"o":6774.2287090923,"h":6827.3209763515,"l":6734.5402939147,"c":6815.3152500965,"v":541097.5184860176,"t":1717351200}
+{"o":6815.3152500965,"h":6827.5330009569,"l":6778.7498764397,"c":6820.6461248459,"v":425511.2331402377,"t":1717354800}
+{"o":6820.6461248459,"h":6823.5524945902,"l":6756.3281021892,"c":6820.8123266381,"v":427249.8397509778,"t":1717358400}
+{"o":6820.8123266381,"h":6828.3195864788,"l":6797.5534306525,"c":6797.5534306525,"v":599897.2490057164,"t":1717362000}
+{"o":6797.5534306525,"h":6836.0058749608,"l":6792.1155843518,"c":6826.0483337657,"v":410476.374473982,"t":1717365600}
+{"o":6826.0483337657,"h":6841.3963811544,"l":6818.8747781267,"c":6818.8747781267,"v":348847.4902370573,"t":1717369200}
+{"o":6818.8747781267,"h":6833.5694657116,"l":6758.4516250256,"c":6791.0310051855,"v":767653.3715931363,"t":1717372800}
+{"o":6791.0310051855,"h":6955.3940440696,"l":6788.9283729413,"c":6941.9306547812,"v":690241.7082569071,"t":1717376400}
+{"o":6941.9306547812,"h":6967.7385685697,"l":6912.6910528311,"c":6921.6603848368,"v":442529.0861215239,"t":1717380000}
+{"o":6921.6603848368,"h":6926.8449722197,"l":6880.1395664688,"c":6905.6983614353,"v":415105.627191045,"t":1717383600}
+{"o":6905.6983614353,"h":6924.7361811007,"l":6865.5328159459,"c":6908.2194040697,"v":456775.9731995396,"t":1717387200}
+{"o":6908.2194040697,"h":6968.629086634,"l":6907.9030086005,"c":6945.5052672782,"v":437125.5161000013,"t":1717390800}
+{"o":6945.5052672782,"h":7140.186585433,"l":6932.1634335394,"c":7049.9664882997,"v":429066.9935292059,"t":1717394400}
+{"o":7049.9664882997,"h":7065.0712951522,"l":7016.2081095684,"c":7046.5393804094,"v":393245.1740097224,"t":1717398000}
+{"o":7046.5393804094,"h":7114.0380498987,"l":7040.5551541668,"c":7064.7537463052,"v":431340.5256820207,"t":1717401600}
+{"o":7064.7537463052,"h":7069.1477399353,"l":7023.074417351,"c":7039.727883864,"v":340037.3250447389,"t":1717405200}
+{"o":7039.727883864,"h":7068.4848593989,"l":7021.1610797375,"c":7027.0690188305,"v":373070.1952257201,"t":1717408800}
+{"o":7027.0690188305,"h":7051.9527503164,"l":7013.3717935569,"c":7023.0361097348,"v":371553.3883444267,"t":1717412400}
+{"o":7023.0361097348,"h":7104.593250966,"l":7023.0361097348,"c":7102.6358575458,"v":436518.6259663201,"t":1717416000}
+{"o":7102.6358575458,"h":7129.5874354588,"l":7082.3866396431,"c":7086.8726405519,"v":571068.6343963665,"t":1717419600}
+{"o":7086.8726405519,"h":7103.4767237353,"l":6950.150273685,"c":6965.3109468249,"v":690643.6352480756,"t":1717423200}
+{"o":6965.3109468249,"h":7042.6969208442,"l":6961.4030758037,"c":7022.9021363009,"v":637487.5190998313,"t":1717426800}
+{"o":7022.9021363009,"h":7028.738734087,"l":6973.2258269141,"c":6999.6043417106,"v":492997.0549781322,"t":1717430400}
+{"o":6999.6043417106,"h":7248.120760618,"l":6978.1603360767,"c":7221.0255791976,"v":514183.4278307747,"t":1717434000}
+{"o":7221.0255791976,"h":7260.2454965905,"l":7207.8627338022,"c":7259.2340624638,"v":447822.0723426009,"t":1717437600}
+{"o":7259.2340624638,"h":7294.4738671202,"l":7243.3865871197,"c":7294.4738671202,"v":517487.6531235682,"t":1717441200}
+{"o":4160.8168652506,"h":4531.5142411752,"l":4079.9038806952,"c":4160.8168652506,"v":576831.4452435754,"t":1710244800}
+{"o":4160.8168652506,"h":4554.3166630443,"l":4105.7692874708,"c":4269.3470871606,"v":585215.9898516474,"t":1710248400}
+{"o":4269.3470871606,"h":4315.8891086869,"l":3882.3037745815,"c":4005.3525740733,"v":711903.8501160954,"t":1710252000}
+{"o":4005.3525740733,"h":4080.1942811218,"l":3880.931246039,"c":3957.9691719459,"v":808291.7255525037,"t":1710255600}
+{"o":3957.9691719459,"h":3977.5609184317,"l":3780.0909331603,"c":3855.4165268848,"v":894796.4497715706,"t":1710259200}
+{"o":3855.4165268848,"h":5025.9387562331,"l":2864.0971312105,"c":4586.6504469085,"v":1311738.036547024,"t":1710262800}
+{"o":4586.6504469085,"h":4685.8490131781,"l":4386.2692960888,"c":4539.2624221833,"v":587396.0187453832,"t":1710266400}
+{"o":4539.2624221833,"h":4561.6643544127,"l":4131.738364879,"c":4322.9828259966,"v":463689.6904060871,"t":1710270000}
+{"o":4322.9828259966,"h":4323.822368812,"l":4121.6468325767,"c":4199.7765907017,"v":667559.618862602,"t":1710273600}
+{"o":4199.7765907017,"h":4372.0369321408,"l":4162.7097050176,"c":4338.5358567531,"v":480155.9150995055,"t":1710277200}
+{"o":4338.5358567531,"h":4373.5125789532,"l":4196.4025902358,"c":4235.1348146761,"v":433795.7917132039,"t":1710280800}
+{"o":4235.1348146761,"h":4316.8652138089,"l":4221.3506361714,"c":4312.3571545903,"v":437282.6539389849,"t":1710284400}
+{"o":4312.3571545903,"h":4328.0910467731,"l":4266.2678748713,"c":4270.2069014226,"v":490010.8515577398,"t":1710288000}
+{"o":4270.2069014226,"h":4368.8765124477,"l":4222.8631098983,"c":4338.2802994245,"v":552198.3318538432,"t":1710291600}
+{"o":4338.2802994245,"h":4349.2781963694,"l":4308.7768278525,"c":4328.7478996012,"v":357506.2448080452,"t":1710295200}
+{"o":4328.7478996012,"h":4354.2129024078,"l":4296.6026251814,"c":4312.8048614388,"v":356321.7499047002,"t":1710298800}
+{"o":4312.8048614388,"h":4341.6753090171,"l":4154.4368773676,"c":4205.5637373652,"v":338411.2143263583,"t":1710302400}
+{"o":4205.5637373652,"h":4291.5558279491,"l":4057.2380187318,"c":4191.4996096256,"v":575339.2269290753,"t":1710306000}
+{"o":4191.4996096256,"h":4225.8618773074,"l":4052.5022618179,"c":4138.3573651103,"v":268233.2712793064,"t":1710309600}
+{"o":4138.3573651103,"h":4164.7519078334,"l":4080.349613797,"c":4107.0958857621,"v":343992.9368358728,"t":1710313200}
+{"o":4107.0958857621,"h":4170.7597911431,"l":3992.9662462348,"c":4144.3937794998,"v":370096.3206471722,"t":1710316800}
+{"o":4144.3937794998,"h":4218.2032416225,"l":3822.4697229252,"c":3938.2067799983,"v":295902.7739445415,"t":1710320400}
+{"o":3938.2067799983,"h":3955.8477522092,"l":3835.454982437,"c":3934.0815019661,"v":324416.8039224151,"t":1710324000}
+{"o":3934.0815019661,"h":3986.0968565729,"l":3917.064076642,"c":3962.6813597261,"v":346400.3957249392,"t":1710327600}
+{"o":3962.6813597261,"h":4042.7684307083,"l":3920.1115679062,"c":3938.7449192634,"v":444178.9061251834,"t":1710331200}
+{"o":3938.7449192634,"h":3962.5616479458,"l":3853.9090308152,"c":3885.3688126323,"v":520815.1772395439,"t":1710334800}
+{"o":3885.3688126323,"h":4186.3724463204,"l":3878.4095160129,"c":4070.4713361145,"v":567139.1723865643,"t":1710338400}
+{"o":4070.4713361145,"h":4635.1780408998,"l":3974.1716603497,"c":4427.8290958455,"v":795906.7907654608,"t":1710342000}
+{"o":4427.8290958455,"h":4469.673738874,"l":3881.5523395124,"c":3993.1124008578,"v":745094.4603243,"t":1710345600}
+{"o":3993.1124008578,"h":4448.3146907046,"l":3973.6576963924,"c":4434.0170038833,"v":679688.7543085123,"t":1710349200}
+{"o":4434.0170038833,"h":4633.3902081164,"l":4417.0512569193,"c":4589.956433171,"v":636650.7291766945,"t":1710352800}
+{"o":4589.956433171,"h":4930.5617283576,"l":4541.8262806265,"c":4675.1203997308,"v":523182.3048665748,"t":1710356400}
+{"o":4675.1203997308,"h":4831.3891504569,"l":4512.9782574887,"c":4655.6839466348,"v":515883.0131310647,"t":1710360000}
+{"o":4655.6839466348,"h":4917.6567133752,"l":3952.6783412139,"c":4325.0970578313,"v":687667.6542300456,"t":1710363600}
+{"o":4325.0970578313,"h":4347.4665633664,"l":4176.300052072,"c":4286.9569102476,"v":690764.6221530021,"t":1710367200}
+{"o":4286.9569102476,"h":4456.063073175,"l":4270.7004162068,"c":4357.2888032021,"v":511260.9756710138,"t":1710370800}
+{"o":4357.2888032021,"h":4541.5007917796,"l":4303.1184738113,"c":4457.964476784,"v":658453.1287319491,"t":1710374400}
+{"o":4457.964476784,"h":4486.7614097591,"l":4357.6988098568,"c":4422.4239664444,"v":653943.7588887117,"t":1710378000}
+{"o":4422.4239664444,"h":4474.4292797581,"l":4093.6295692161,"c":4404.5248708158,"v":629596.5419333003,"t":1710381600}
+{"o":4404.5248708158,"h":4477.7395803523,"l":4377.3270234767,"c":4454.920168675,"v":605251.711557645,"t":1710385200}
+{"o":4454.920168675,"h":4454.920168675,"l":4325.5778734597,"c":4369.6230174397,"v":484141.3927305382,"t":1710388800}
+{"o":4369.6230174397,"h":4427.7062683497,"l":4268.0218118932,"c":4306.3072415023,"v":513217.9880899508,"t":1710392400}
+{"o":4306.3072415023,"h":4399.9398216884,"l":4107.7272152637,"c":4228.2384303563,"v":527958.7071710653,"t":1710396000}
+{"o":4228.2384303563,"h":4283.2857907218,"l":4168.7099153514,"c":4243.0133601465,"v":509588.1959115748,"t":1710399600}
+{"o":4243.0133601465,"h":4269.3908789171,"l":4235.2152094526,"c":4265.060098776,"v":518407.2566206808,"t":1710403200}
+{"o":4265.060098776,"h":4408.9137711162,"l":3992.1129039725,"c":4072.0605772664,"v":677946.8436213429,"t":1710406800}
+{"o":4072.0605772664,"h":4121.9871127865,"l":3658.040005225,"c":3852.35474731,"v":740483.6547850412,"t":1710410400}
+{"o":3852.35474731,"h":3861.299433487,"l":3517.8409608779,"c":3614.8141413421,"v":670932.0269080495,"t":1710414000}
+{"o":3614.8141413421,"h":4001.5138274337,"l":3537.8111758323,"c":3850.1149389597,"v":623651.3904310714,"t":1710417600}
+{"o":3850.1149389597,"h":3929.1630731173,"l":3493.610393446,"c":3651.8653494586,"v":923608.6340091126,"t":1710421200}
+{"o":3651.8653494586,"h":3772.4221327281,"l":3382.2130087808,"c":3510.5083952266,"v":942148.8872367739,"t":1710424800}
+{"o":3510.5083952266,"h":3729.017788578,"l":3326.6462218603,"c":3526.1328510149,"v":1115801.2472163432,"t":1710428400}
+{"o":3526.1328510149,"h":3790.6109231665,"l":3409.2718884553,"c":3716.0757243019,"v":1086616.4173447411,"t":1710432000}
+{"o":3716.0757243019,"h":3757.4455919076,"l":3349.2812796194,"c":3353.6004863658,"v":796983.8786758976,"t":1710435600}
+{"o":3353.6004863658,"h":3452.3936976207,"l":3240.6777723414,"c":3387.3753354232,"v":836894.8168180292,"t":1710439200}
+{"o":3387.3753354232,"h":3511.1548212338,"l":3002.4357109821,"c":3349.0887963149,"v":1159190.3490875922,"t":1710442800}
+{"o":3349.0887963149,"h":3494.7736489569,"l":3270.3577777763,"c":3395.8400407185,"v":731077.5022154675,"t":1710446400}
+{"o":3395.8400407185,"h":3431.2777997676,"l":2575.9547981,"c":2991.4121831794,"v":572212.2952224625,"t":1710450000}
+{"o":2991.4121831794,"h":3127.589141686,"l":2834.8636039438,"c":2952.8312385865,"v":722860.4354238115,"t":1710453600}
+{"o":2952.8312385865,"h":3142.7067464725,"l":2892.8811289957,"c":3066.9395789554,"v":678287.3176929227,"t":1710457200}
+{"o":3066.9395789554,"h":3243.8758033173,"l":3019.5562332506,"c":3199.1246938638,"v":750346.2511375337,"t":1710460800}
+{"o":3199.1246938638,"h":3342.5633954697,"l":3175.0398868802,"c":3318.5415323339,"v":947727.0353153372,"t":1710464400}
+{"o":3318.5415323339,"h":3349.9798599588,"l":3080.5977614903,"c":3173.1299178372,"v":1235718.7734081619,"t":1710468000}
+{"o":3173.1299178372,"h":3264.466001713,"l":3017.889390562,"c":3156.0823093215,"v":1555558.949822363,"t":1710471600}
+{"o":3156.0823093215,"h":3241.4423042615,"l":3086.6940576685,"c":3130.2826712771,"v":1234046.6366234801,"t":1710475200}
+{"o":3130.2826712771,"h":3254.6771526311,"l":3120.4438875967,"c":3172.1342940183,"v":1062481.2092934276,"t":1710478800}
+{"o":3172.1342940183,"h":3311.3573710453,"l":3075.2231101699,"c":3244.804075126,"v":1063076.5206620323,"t":1710482400}
+{"o":3244.804075126,"h":3756.6869439534,"l":3131.3492824171,"c":3396.9343713604,"v":782077.3198151514,"t":1710486000}
+{"o":3396.9343713604,"h":3444.0427885386,"l":3225.246722372,"c":3252.6128895574,"v":1282539.6801984503,"t":1710489600}
+{"o":3252.6128895574,"h":4475.5415108282,"l":3196.4903037657,"c":3895.1702299957,"v":1661394.2274254053,"t":1710493200}
+{"o":3895.1702299957,"h":3895.1702299957,"l":3684.3195421338,"c":3761.3404949131,"v":1023700.1454514032,"t":1710496800}
+{"o":3761.3404949131,"h":3786.4826641347,"l":3618.4925262998,"c":3700.5987057887,"v":1015091.9113312308,"t":1710500400}
+{"o":3700.5987057887,"h":3902.4627646257,"l":3664.7901881071,"c":3831.7668843599,"v":1076331.7205563788,"t":1710504000}
+{"o":3831.7668843599,"h":4117.6003570944,"l":3822.0236061197,"c":4069.1534928038,"v":1263109.4234717391,"t":1710507600}
+{"o":4069.1534928038,"h":4096.3272159065,"l":3780.6256430235,"c":3928.4923248926,"v":1239439.4516119978,"t":1710511200}
+{"o":3928.4923248926,"h":3997.6261643132,"l":3588.9612215236,"c":3883.3652846918,"v":1441675.4993229024,"t":1710514800}
+{"o":3883.3652846918,"h":3978.7743048904,"l":3807.5049159453,"c":3922.8767312115,"v":1434364.1502245907,"t":1710518400}
+{"o":3922.8767312115,"h":3959.3429660267,"l":3879.1499440216,"c":3923.8524628729,"v":966830.1726899781,"t":1710522000}
+{"o":3923.8524628729,"h":4073.7265583795,"l":3902.7090041572,"c":4045.8640100067,"v":1064248.1377553514,"t":1710525600}
+{"o":4045.8640100067,"h":4107.808176203,"l":3691.2197534629,"c":3977.5998744542,"v":1089933.2709853114,"t":1710529200}
+{"o":3977.5998744542,"h":3994.4871158734,"l":3714.048448576,"c":3796.8760264467,"v":1187167.1266332027,"t":1710532800}
+{"o":3796.8760264467,"h":3862.9665753274,"l":3783.7237302642,"c":3853.913516297,"v":682832.7330347263,"t":1710536400}
+{"o":3853.913516297,"h":3957.9062532305,"l":3811.3313173715,"c":3929.2619485353,"v":658036.3233385812,"t":1710540000}
+{"o":3929.2619485353,"h":3974.78325204,"l":3502.3500423395,"c":3587.3625774405,"v":793198.3836350087,"t":1710543600}
+{"o":3587.3625774405,"h":3650.3893072403,"l":3522.6069206129,"c":3583.6974612048,"v":756328.9526505619,"t":1710547200}
+{"o":3583.6974612048,"h":3690.0730117829,"l":3569.9953882439,"c":3660.2486575248,"v":865407.3192427534,"t":1710550800}
+{"o":3660.2486575248,"h":3696.0067233401,"l":3627.9175901673,"c":3684.0895184319,"v":838872.4948848005,"t":1710554400}
+{"o":3684.0895184319,"h":3742.1135950843,"l":3668.079418039,"c":3713.0785734138,"v":1120986.4416221743,"t":1710558000}
+{"o":3713.0785734138,"h":3760.6030067012,"l":3685.4177422886,"c":3720.5853870399,"v":1041493.5013303141,"t":1710561600}
+{"o":3720.5853870399,"h":3843.8600406743,"l":3633.8787158165,"c":3767.9938937905,"v":1351933.7329305103,"t":1710565200}
+{"o":3767.9938937905,"h":3843.6654290229,"l":3691.4004661081,"c":3796.2181515899,"v":959295.5506303959,"t":1710568800}
+{"o":3796.2181515899,"h":3874.5273844904,"l":3786.2184255311,"c":3859.4351995557,"v":1026620.6261418845,"t":1710572400}
+{"o":3859.4351995557,"h":3883.9821455577,"l":3828.7842409955,"c":3836.2730064559,"v":712614.4777704858,"t":1710576000}
+{"o":3836.2730064559,"h":3972.3645783304,"l":3829.5475763859,"c":3913.2854727809,"v":1072791.4804636911,"t":1710579600}
+{"o":3913.2854727809,"h":4199.3476677471,"l":3843.0688256303,"c":3999.2426950053,"v":1254375.4837577387,"t":1710583200}
+{"o":3999.2426950053,"h":4491.6851851405,"l":3877.7900915869,"c":4388.7700290253,"v":1516020.0318176763,"t":1710586800}
+{"o":4388.7700290253,"h":4431.6807711136,"l":4193.8985594578,"c":4307.9173410486,"v":1464470.777413466,"t":1710590400}
+{"o":4307.9173410486,"h":4385.9859291901,"l":4253.8995936422,"c":4278.8021220893,"v":1204559.2236896909,"t":1710594000}
+{"o":4278.8021220893,"h":4332.0443266133,"l":4257.2693697781,"c":4318.3363055431,"v":1286319.857225846,"t":1710597600}
+{"o":4318.3363055431,"h":4526.4366200319,"l":4282.8750666721,"c":4454.5436528203,"v":1188344.6121583204,"t":1710601200}
+{"o":4454.5436528203,"h":4465.4705816862,"l":4331.1108766752,"c":4367.0579961567,"v":1290178.2944459256,"t":1710604800}
+{"o":4367.0579961567,"h":4484.4771482247,"l":4152.6674594567,"c":4364.5874853648,"v":1527790.3718531013,"t":1710608400}
+{"o":4364.5874853648,"h":4476.4985220023,"l":4122.3200276323,"c":4279.5813875542,"v":1666440.4399746852,"t":1710612000}
+{"o":4279.5813875542,"h":4430.1788008475,"l":2762.3646415739,"c":3337.1299173975,"v":1057492.0411915472,"t":1710615600}
+{"o":3337.1299173975,"h":3446.5021383887,"l":2484.5158398784,"c":2886.5461744127,"v":906296.813194226,"t":1710619200}
+{"o":2886.5461744127,"h":3009.8180194736,"l":2616.0652671168,"c":2905.9358452386,"v":993699.0925024832,"t":1710622800}
+{"o":2905.9358452386,"h":3322.2894478976,"l":2814.0332745605,"c":3241.9411163719,"v":874612.3985286055,"t":1710626400}
+{"o":3241.9411163719,"h":3381.274076558,"l":3172.1374505506,"c":3343.6179282525,"v":1159998.7584841934,"t":1710630000}
+{"o":3343.6179282525,"h":3500.5910950128,"l":2987.4407985316,"c":3096.5402873568,"v":991775.4983417386,"t":1710633600}
+{"o":3096.5402873568,"h":3240.0467870525,"l":2856.6767598688,"c":2952.4314847541,"v":720744.0128839369,"t":1710637200}
+{"o":2952.4314847541,"h":2973.1105609551,"l":2749.436010818,"c":2910.3334000448,"v":786132.5688652333,"t":1710640800}
+{"o":2910.3334000448,"h":2931.40126829,"l":2853.8866392193,"c":2909.292005013,"v":901127.640598295,"t":1710644400}
+{"o":2909.292005013,"h":2953.6249618499,"l":2772.6704277902,"c":2791.177566949,"v":984940.7523112305,"t":1710648000}
+{"o":2791.177566949,"h":2922.2578424549,"l":2754.4054343132,"c":2895.6672383031,"v":1345594.5233993202,"t":1710651600}
+{"o":2895.6672383031,"h":2935.3875696493,"l":1787.9345438662,"c":2394.5101502549,"v":1801971.3644683107,"t":1710655200}
+{"o":2394.5101502549,"h":2656.1842435137,"l":2335.6423337181,"c":2621.1858029995,"v":1805657.1571022091,"t":1710658800}
+{"o":2621.1858029995,"h":2811.8750513458,"l":2589.5296146928,"c":2731.1081650374,"v":1228661.1813016022,"t":1710662400}
+{"o":2731.1081650374,"h":2836.7570780997,"l":2651.5582319573,"c":2795.4312172899,"v":909777.918145014,"t":1710666000}
+{"o":2795.4312172899,"h":2930.2440600905,"l":2793.7540542321,"c":2915.6280356691,"v":962500.706418558,"t":1710669600}
+{"o":2915.6280356691,"h":2937.7778026289,"l":2442.8383247089,"c":2534.2031715649,"v":870649.0126360357,"t":1710673200}
+{"o":2534.2031715649,"h":2731.5215408112,"l":2098.4050094225,"c":2516.1951379891,"v":1261674.9492819633,"t":1710676800}
+{"o":2516.1951379891,"h":2689.4065011341,"l":2438.540633017,"c":2647.4343904627,"v":981556.9286590923,"t":1710680400}
+{"o":2647.4343904627,"h":2737.3488138858,"l":2611.165589855,"c":2701.5277962966,"v":898104.6493982773,"t":1710684000}
+{"o":2701.5277962966,"h":3077.3212874214,"l":2616.8762686469,"c":3070.8131691461,"v":839305.2712214023,"t":1710687600}
+{"o":3070.8131691461,"h":3269.5946332699,"l":2947.9199071947,"c":3117.3805918595,"v":768975.6131966382,"t":1710691200}
+{"o":3117.3805918595,"h":3163.6881563209,"l":3049.9465597631,"c":3142.5829197097,"v":692371.5649790858,"t":1710694800}
+{"o":3142.5829197097,"h":3225.973619935,"l":3115.1230926847,"c":3155.2893603085,"v":812166.5985191189,"t":1710698400}
+{"o":3155.2893603085,"h":3181.6165573865,"l":3126.4058818527,"c":3145.5580348673,"v":601916.4549758784,"t":1710702000}
+{"o":3145.5580348673,"h":3194.3516362178,"l":3097.8725738385,"c":3175.2824617677,"v":668063.1550127338,"t":1710705600}
+{"o":3175.2824617677,"h":3274.6179470428,"l":3163.823086699,"c":3194.4234186617,"v":609476.3294992066,"t":1710709200}
+{"o":3194.4234186617,"h":3337.3067000354,"l":3124.2926207153,"c":3231.3477591401,"v":816189.8079290998,"t":1710712800}
+{"o":3231.3477591401,"h":3275.8295948333,"l":3189.8299664934,"c":3243.9502361613,"v":1073172.8427689029,"t":1710716400}
+{"o":3243.9502361613,"h":3335.8551974319,"l":3118.9029012408,"c":3160.0561624518,"v":789788.1639312732,"t":1710720000}
+{"o":3160.0561624518,"h":3227.5417932014,"l":3108.0620348988,"c":3192.4102833263,"v":712322.3843982281,"t":1710723600}
+{"o":3192.4102833263,"h":3305.2718317312,"l":3127.466135852,"c":3212.176076465,"v":650388.5291081815,"t":1710727200}
+{"o":3212.176076465,"h":3326.9872604482,"l":3197.4528244215,"c":3243.5791247008,"v":796900.0810189919,"t":1710730800}
+{"o":3243.5791247008,"h":3284.4267877032,"l":3148.2303941757,"c":3196.3166187153,"v":721043.1352079588,"t":1710734400}
+{"o":3196.3166187153,"h":3228.0735232762,"l":3170.4767442204,"c":3209.3422187789,"v":679368.6329557714,"t":1710738000}
+{"o":3209.3422187789,"h":3226.6310071542,"l":3066.5806320349,"c":3117.9849360735,"v":553093.5556524626,"t":1710741600}
+{"o":3117.9849360735,"h":3161.1916714705,"l":2989.1178730256,"c":3130.5119863717,"v":1387473.1868946529,"t":1710745200}
+{"o":3130.5119863717,"h":3250.8557043831,"l":3061.1543512379,"c":3220.9208031998,"v":2462795.5334035805,"t":1710748800}
+{"o":3220.9208031998,"h":3411.9814162138,"l":3131.5022876066,"c":3396.1531731723,"v":2974229.0219793753,"t":1710752400}
+{"o":3396.1531731723,"h":3641.3925208941,"l":3365.9873241057,"c":3539.0140066445,"v":3669253.7085433099,"t":1710756000}
+{"o":3539.0140066445,"h":3594.5117017834,"l":3377.3206060006,"c":3577.3665891072,"v":2479465.568923383,"t":1710759600}
+{"o":3577.3665891072,"h":3745.0703395459,"l":3449.1166820312,"c":3664.5967353964,"v":1764218.4759631867,"t":1710763200}
+{"o":3664.5967353964,"h":3812.6443688884,"l":3536.3253963374,"c":3636.3044372396,"v":1833384.7410095187,"t":1710766800}
+{"o":3636.3044372396,"h":3996.8790713221,"l":3464.5787044519,"c":3622.9291965842,"v":1573011.7073878238,"t":1710770400}
+{"o":3622.9291965842,"h":3794.5933430417,"l":3404.0047864367,"c":3747.3998540155,"v":1325990.7262531882,"t":1710774000}
+{"o":3747.3998540155,"h":4289.6647718541,"l":3578.5647803002,"c":3708.3789844302,"v":1403785.0268847116,"t":1710777600}
+{"o":3708.3789844302,"h":3920.1672283834,"l":3564.6277982837,"c":3651.4334505526,"v":1418415.627074166,"t":1710781200}
+{"o":3651.4334505526,"h":3697.7995623538,"l":3499.5916116915,"c":3543.3771718615,"v":852048.6275664879,"t":1710784800}
+{"o":3543.3771718615,"h":3650.8193044712,"l":3404.7470336955,"c":3483.1871461596,"v":711070.3127070972,"t":1710788400}
+{"o":3483.1871461596,"h":3698.458712538,"l":3469.4372595398,"c":3594.1204585368,"v":642338.8635003632,"t":1710792000}
+{"o":3594.1204585368,"h":3767.300688728,"l":3581.4945184207,"c":3653.4954224055,"v":786127.9845504642,"t":1710795600}
+{"o":3653.4954224055,"h":3956.6978188288,"l":3563.3893139909,"c":3716.2928525663,"v":1366820.6260094563,"t":1710799200}
+{"o":3716.2928525663,"h":3760.088644677,"l":3568.3357236861,"c":3637.5172083414,"v":1126042.7845711182,"t":1710802800}
+{"o":3637.5172083414,"h":3700.5590246609,"l":3144.5195696049,"c":3243.4962553551,"v":1528959.5097281646,"t":1710806400}
+{"o":3243.4962553551,"h":3361.7796148013,"l":3016.9683494486,"c":3246.233908282,"v":2070014.4052499866,"t":1710810000}
+{"o":3246.233908282,"h":3316.9912684332,"l":3080.0331126616,"c":3119.3296473247,"v":1313385.5681587197,"t":1710813600}
+{"o":3119.3296473247,"h":3170.1846113277,"l":3002.5095411498,"c":3093.3518724211,"v":1253867.5274014361,"t":1710817200}
+{"o":3093.3518724211,"h":3245.5214116642,"l":2971.9101171045,"c":3021.841367946,"v":1929075.9734468099,"t":1710820800}
+{"o":3021.841367946,"h":3123.0658608176,"l":2958.5855045678,"c":2999.0112367867,"v":2283445.2220813427,"t":1710824400}
+{"o":2999.0112367867,"h":3105.1588482377,"l":2876.6728280011,"c":3036.7249540565,"v":1406898.6414693482,"t":1710828000}
+{"o":3036.7249540565,"h":3160.6609780758,"l":2874.7103948758,"c":3091.9171429109,"v":1567829.3909320389,"t":1710831600}
+{"o":3091.9171429109,"h":3096.6228753729,"l":2741.5574117718,"c":2920.7252883536,"v":1353468.0081256733,"t":1710835200}
+{"o":2920.7252883536,"h":3223.9668066606,"l":2746.0300896684,"c":3136.4239457074,"v":1317696.0389970355,"t":1710838800}
+{"o":3136.4239457074,"h":3647.4710503581,"l":2971.9764569881,"c":3341.0363255296,"v":995781.1085462508,"t":1710842400}
+{"o":3341.0363255296,"h":3614.485114052,"l":3235.1692047486,"c":3506.528593609,"v":1237519.6412636382,"t":1710846000}
+{"o":3506.528593609,"h":3768.0121044941,"l":3318.518748473,"c":3441.2562533074,"v":1210239.7661357392,"t":1710849600}
+{"o":3441.2562533074,"h":3728.3447503159,"l":3353.707372643,"c":3581.884192614,"v":917942.3820741206,"t":1710853200}
+{"o":3581.884192614,"h":3669.8755764026,"l":3490.673538269,"c":3617.4144892926,"v":845336.1690586904,"t":1710856800}
+{"o":3617.4144892926,"h":3740.5114952444,"l":3470.6453017504,"c":3632.7378515117,"v":1034016.498378701,"t":1710860400}
+{"o":3632.7378515117,"h":4059.6541917183,"l":3594.0386279525,"c":3902.1431230904,"v":1154417.7925811517,"t":1710864000}
+{"o":3902.1431230904,"h":4105.7014132592,"l":3696.2913521332,"c":3727.6935670032,"v":954030.1212898537,"t":1710867600}
+{"o":3727.6935670032,"h":3734.0258078827,"l":3455.7683789813,"c":3493.4711331744,"v":653937.9874887414,"t":1710871200}
+{"o":3493.4711331744,"h":3554.9190894184,"l":3086.6955748104,"c":3114.8131932861,"v":725209.1584181702,"t":1710874800}
+{"o":3114.8131932861,"h":3147.040359107,"l":2756.3991566169,"c":2865.8445014251,"v":899256.1277369519,"t":1710878400}
+{"o":2865.8445014251,"h":3281.7066050884,"l":2791.646856723,"c":2955.7314640818,"v":747858.9533629199,"t":1710882000}
+{"o":2955.7314640818,"h":2992.7411249402,"l":2763.011771036,"c":2894.7976632767,"v":1598058.2464201266,"t":1710885600}
+{"o":2894.7976632767,"h":3186.6159331322,"l":2786.6960967027,"c":3147.4741974785,"v":1241209.4523673123,"t":1710889200}
+{"o":3147.4741974785,"h":3271.6255913521,"l":3142.366365047,"c":3263.246144574,"v":1185689.1852417237,"t":1710892800}
+{"o":3263.246144574,"h":3381.6405127873,"l":3151.6000913378,"c":3227.8087688496,"v":968334.4587191873,"t":1710896400}
+{"o":3227.8087688496,"h":3298.3844013281,"l":3219.1436783057,"c":3274.953207239,"v":625893.617910036,"t":1710900000}
+{"o":3274.953207239,"h":3333.0050464739,"l":3186.6845985163,"c":3199.53691083,"v":803172.9128041513,"t":1710903600}
+{"o":3199.53691083,"h":3226.2231790482,"l":3135.2618775015,"c":3154.6024400514,"v":877472.3805270307,"t":1710907200}
+{"o":3154.6024400514,"h":3177.0250981702,"l":3038.1332974624,"c":3138.1009385052,"v":925689.8755736776,"t":1710910800}
+{"o":3138.1009385052,"h":3189.9635790414,"l":3123.0100523428,"c":3170.4529417155,"v":565027.5626793602,"t":1710914400}
+{"o":3170.4529417155,"h":3307.8122920883,"l":3162.064611061,"c":3278.3117437557,"v":671382.2626461835,"t":1710918000}
+{"o":3278.3117437557,"h":3384.1782248158,"l":3201.0361596174,"c":3246.3528420373,"v":576861.367322796,"t":1710921600}
+{"o":3246.3528420373,"h":3301.0156260059,"l":3187.4343320613,"c":3201.3512191083,"v":494217.4482786733,"t":1710925200}
+{"o":3201.3512191083,"h":3268.3032773833,"l":3138.3550602979,"c":3176.7012655538,"v":449790.9193428882,"t":1710928800}
+{"o":3176.7012655538,"h":3300.221954165,"l":3155.7352548805,"c":3234.8794522791,"v":525412.3599486424,"t":1710932400}
+{"o":3234.8794522791,"h":3325.5509133722,"l":3213.2732374796,"c":3294.6035134457,"v":1070806.6872523478,"t":1710936000}
+{"o":3294.6035134457,"h":3344.1414362682,"l":3196.1331773119,"c":3284.8586654213,"v":1043835.8565544868,"t":1710939600}
+{"o":3284.8586654213,"h":3423.9173145202,"l":3272.9571290002,"c":3354.2635868952,"v":804940.5321443353,"t":1710943200}
+{"o":3354.2635868952,"h":3380.4048698604,"l":3258.7173706551,"c":3270.3321893496,"v":972157.3278797553,"t":1710946800}
+{"o":3270.3321893496,"h":3303.4017302042,"l":3171.58531188,"c":3220.3315534227,"v":1078545.9916118467,"t":1710950400}
+{"o":3220.3315534227,"h":3399.1322787562,"l":3197.2481817038,"c":3366.939116808,"v":860643.0841028152,"t":1710954000}
+{"o":3366.939116808,"h":3608.7866159792,"l":3302.9044891658,"c":3530.0184866072,"v":1221379.0409702186,"t":1710957600}
+{"o":3530.0184866072,"h":3711.7069133274,"l":3480.092539783,"c":3655.7659480808,"v":1035951.762699952,"t":1710961200}
+{"o":3655.7659480808,"h":4168.8546957743,"l":3616.8317649427,"c":3768.0385110705,"v":922724.2186482106,"t":1710964800}
+{"o":3768.0385110705,"h":3886.2753272207,"l":3601.4553763089,"c":3703.4543485356,"v":590161.6755350468,"t":1710968400}
+{"o":3703.4543485356,"h":3854.5051617836,"l":3619.7891471287,"c":3702.9016240244,"v":706037.4026352948,"t":1710972000}
+{"o":3702.9016240244,"h":3792.6131810168,"l":3663.0249372584,"c":3716.6898571575,"v":797969.2532725714,"t":1710975600}
+{"o":3716.6898571575,"h":3797.5505521321,"l":3650.480339271,"c":3721.0203728817,"v":917794.0782689636,"t":1710979200}
+{"o":3721.0203728817,"h":3740.2090833987,"l":3676.1604965574,"c":3695.8414004589,"v":704193.4774520599,"t":1710982800}
+{"o":3695.8414004589,"h":3802.8250337422,"l":3677.5276524479,"c":3710.8302267781,"v":589188.7009652738,"t":1710986400}
+{"o":3710.8302267781,"h":3869.9790474265,"l":3646.5783521981,"c":3786.8111383215,"v":679638.8389740695,"t":1710990000}
+{"o":3786.8111383215,"h":3807.8831545385,"l":3731.3843830359,"c":3750.7753242095,"v":522435.0058877915,"t":1710993600}
+{"o":3750.7753242095,"h":3773.8038694434,"l":3609.3056620731,"c":3692.9295186085,"v":618028.016294899,"t":1710997200}
+{"o":3692.9295186085,"h":3756.9975635634,"l":3671.1623317341,"c":3707.4051797991,"v":1179938.8352654176,"t":1711000800}
+{"o":3707.4051797991,"h":3819.5668595204,"l":3663.0720926951,"c":3758.7051111785,"v":1197008.8964414552,"t":1711004400}
+{"o":3758.7051111785,"h":3865.0498714054,"l":3717.4892248074,"c":3718.3324389006,"v":699246.4535000045,"t":1711008000}
+{"o":3718.3324389006,"h":3756.5729345168,"l":3680.9075427661,"c":3705.242213912,"v":582555.7585293668,"t":1711011600}
+{"o":3705.242213912,"h":3831.7993389948,"l":3691.525054299,"c":3814.8555987694,"v":866370.1985973275,"t":1711015200}
+{"o":3814.8555987694,"h":3855.0090915957,"l":3709.5257208812,"c":3738.6184061668,"v":775948.9346248016,"t":1711018800}
+{"o":3738.6184061668,"h":3861.9839014234,"l":3731.8340678597,"c":3829.8431813177,"v":657709.0586729002,"t":1711022400}
+{"o":3829.8431813177,"h":3864.5818778957,"l":3779.859307526,"c":3780.5748784319,"v":735565.0134502454,"t":1711026000}
+{"o":3780.5748784319,"h":3849.7440970093,"l":3663.6301591142,"c":3741.6433296439,"v":808342.8568629618,"t":1711029600}
+{"o":3741.6433296439,"h":3763.7481627481,"l":3658.2128503118,"c":3705.0862580563,"v":823977.1203419162,"t":1711033200}
+{"o":3705.0862580563,"h":3746.6421783219,"l":3666.0817809812,"c":3731.8483521111,"v":697893.438267466,"t":1711036800}
+{"o":3731.8483521111,"h":3761.4155293887,"l":3190.9751573355,"c":3343.3739523867,"v":642705.2459028816,"t":1711040400}
+{"o":3343.3739523867,"h":3359.1326104692,"l":3271.6963864682,"c":3297.1076401278,"v":697789.0557575841,"t":1711044000}
+{"o":3297.1076401278,"h":3323.3792720053,"l":3037.9651334138,"c":3171.1521959613,"v":446912.7155667199,"t":1711047600}
+{"o":3171.1521959613,"h":3287.6837064449,"l":3116.1654399417,"c":3241.9605844624,"v":558566.7149272591,"t":1711051200}
+{"o":3241.9605844624,"h":3272.6181864898,"l":3162.0750887754,"c":3266.7546409642,"v":347387.7279962667,"t":1711054800}
+{"o":3266.7546409642,"h":3333.3177136575,"l":2859.9251157713,"c":3097.0604826107,"v":406436.4029910705,"t":1711058400}
+{"o":3097.0604826107,"h":3193.3610123838,"l":3092.4048548715,"c":3185.9703492693,"v":378941.5203208042,"t":1711062000}
+{"o":3185.9703492693,"h":3321.8758483773,"l":3122.0355456567,"c":3213.1632618853,"v":682827.149699913,"t":1711065600}
+{"o":3213.1632618853,"h":3419.0909122107,"l":3130.5757681433,"c":3282.4451103656,"v":598353.163478712,"t":1711069200}
+{"o":3282.4451103656,"h":3313.4733689072,"l":3274.0512595953,"c":3309.1335978316,"v":542076.0707321601,"t":1711072800}
+{"o":3309.1335978316,"h":3383.3816250464,"l":3309.1335978316,"c":3366.6530963784,"v":613841.2944762419,"t":1711076400}
+{"o":3366.6530963784,"h":3384.6230382788,"l":3338.6338818008,"c":3372.2306865484,"v":622497.2970592389,"t":1711080000}
+{"o":3372.2306865484,"h":3460.4582972988,"l":3337.3607062231,"c":3437.5357946076,"v":527029.9927587898,"t":1711083600}
+{"o":3437.5357946076,"h":3478.334272568,"l":3420.7617103015,"c":3468.4920436473,"v":562832.8621040612,"t":1711087200}
+{"o":3468.4920436473,"h":3490.1416858624,"l":3430.0393352297,"c":3459.8567174823,"v":470457.7723953145,"t":1711090800}
+{"o":3459.8567174823,"h":3482.7025703662,"l":3415.4909469791,"c":3425.6648294217,"v":410768.7465111128,"t":1711094400}
+{"o":3425.6648294217,"h":3445.0395509386,"l":3398.3701430233,"c":3404.6518576642,"v":398298.5409051873,"t":1711098000}
+{"o":3404.6518576642,"h":3429.7383945419,"l":3248.4683732649,"c":3276.6764922039,"v":539291.7081062258,"t":1711101600}
+{"o":3276.6764922039,"h":3295.0769957636,"l":3223.7320101114,"c":3230.4857904696,"v":638647.0698300665,"t":1711105200}
+{"o":3230.4857904696,"h":3266.4199258232,"l":3213.7811256521,"c":3248.0248586182,"v":623099.6242452684,"t":1711108800}
+{"o":3248.0248586182,"h":3263.6669945372,"l":3157.740399549,"c":3172.2947507,"v":729670.8964002097,"t":1711112400}
+{"o":3172.2947507,"h":3241.285307363,"l":3148.3538338913,"c":3207.6881577893,"v":736295.6001494561,"t":1711116000}
+{"o":3207.6881577893,"h":3299.2259703903,"l":3205.6720830017,"c":3270.2346709466,"v":725847.3038488809,"t":1711119600}
+{"o":3270.2346709466,"h":3270.2608325965,"l":3152.1504350087,"c":3190.2912022295,"v":805404.132340492,"t":1711123200}
+{"o":3190.2912022295,"h":3232.2327897427,"l":3180.0075636525,"c":3231.7001047778,"v":560973.789767233,"t":1711126800}
+{"o":3231.7001047778,"h":3242.0955319095,"l":3204.6339343058,"c":3223.4460187107,"v":463463.4601832938,"t":1711130400}
+{"o":3223.4460187107,"h":3280.7547092361,"l":3200.7406495464,"c":3236.8226840028,"v":385960.9657288748,"t":1711134000}
+{"o":3236.8226840028,"h":3248.2799793061,"l":3190.5503276498,"c":3203.2621188075,"v":422704.5711825365,"t":1711137600}
+{"o":3203.2621188075,"h":3208.4543567656,"l":3140.8277704915,"c":3187.4006530167,"v":570419.9576693604,"t":1711141200}
+{"o":3187.4006530167,"h":3265.1396994303,"l":3146.1016801246,"c":3253.5859311288,"v":406267.3564708353,"t":1711144800}
+{"o":3253.5859311288,"h":3345.909623718,"l":3185.8967550516,"c":3278.2629424262,"v":452619.3735811998,"t":1711148400}
+{"o":3278.2629424262,"h":3285.5430848549,"l":3250.7665271702,"c":3254.6307647911,"v":389877.2594826409,"t":1711152000}
+{"o":3254.6307647911,"h":3405.1949111015,"l":3252.2460024068,"c":3378.48806088,"v":474863.1385257517,"t":1711155600}
+{"o":3378.48806088,"h":3383.9194069115,"l":3329.3717338195,"c":3347.8355917202,"v":415830.3822189746,"t":1711159200}
+{"o":3347.8355917202,"h":3347.955933394,"l":3258.2598903799,"c":3287.9638972246,"v":442164.1988285932,"t":1711162800}
+{"o":3287.9638972246,"h":3312.4802791982,"l":3282.494694448,"c":3289.6162735748,"v":348481.5701726404,"t":1711166400}
+{"o":3289.6162735748,"h":3308.2024522247,"l":3198.8414926331,"c":3281.2570551118,"v":296112.832500594,"t":1711170000}
+{"o":3281.2570551118,"h":3316.3085291534,"l":3266.3342111323,"c":3307.6570635855,"v":335955.4091630667,"t":1711173600}
+{"o":3307.6570635855,"h":3373.5940799641,"l":3305.4561646108,"c":3344.1316802503,"v":378833.5164862087,"t":1711177200}
+{"o":3344.1316802503,"h":3365.2892364378,"l":3243.674185765,"c":3264.4395188022,"v":355562.3962017356,"t":1711180800}
+{"o":3264.4395188022,"h":3381.8293698309,"l":3210.6559359708,"c":3366.2607774269,"v":293693.5455503369,"t":1711184400}
+{"o":3366.2607774269,"h":3417.8086069504,"l":3351.9455599429,"c":3381.1490563904,"v":275931.3498237332,"t":1711188000}
+{"o":3381.1490563904,"h":3407.4777146934,"l":3188.2056637768,"c":3211.6823758053,"v":291652.3772541452,"t":1711191600}
+{"o":3211.6823758053,"h":3313.8473704041,"l":3196.443648632,"c":3303.6923769597,"v":302720.5803909045,"t":1711195200}
+{"o":3303.6923769597,"h":3325.700764939,"l":3207.3676366746,"c":3239.4756400343,"v":365346.440307097,"t":1711198800}
+{"o":3239.4756400343,"h":3347.8908235934,"l":3212.0260596277,"c":3320.3394079188,"v":453232.3177393684,"t":1711202400}
+{"o":3320.3394079188,"h":3348.6159653928,"l":3229.2323625408,"c":3286.342487621,"v":432607.6691344967,"t":1711206000}
+{"o":3286.342487621,"h":3318.9829344476,"l":3261.8629901694,"c":3290.8294461852,"v":373523.5362428201,"t":1711209600}
+{"o":3290.8294461852,"h":3315.5961018263,"l":3275.3313070661,"c":3302.9865083898,"v":408013.6816069016,"t":1711213200}
+{"o":3302.9865083898,"h":3461.923673683,"l":3296.5922444375,"c":3444.5618825923,"v":348267.8564759818,"t":1711216800}
+{"o":3444.5618825923,"h":3464.7224675273,"l":3416.9501675501,"c":3421.6165248387,"v":285920.6788189639,"t":1711220400}
+{"o":3421.6165248387,"h":3435.4444177567,"l":3385.9385814499,"c":3387.8884541604,"v":338411.7665822142,"t":1711224000}
+{"o":3387.8884541604,"h":3424.4268949712,"l":3378.2635101915,"c":3408.8221193778,"v":315045.7176085183,"t":1711227600}
+{"o":3408.8221193778,"h":3436.8933670808,"l":3399.7065414125,"c":3422.9295855237,"v":269366.2100567606,"t":1711231200}
+{"o":3422.9295855237,"h":3456.6160394801,"l":3371.2659800917,"c":3404.5567969441,"v":343085.0761964815,"t":1711234800}
+{"o":3404.5567969441,"h":3521.4310276489,"l":3394.3603869677,"c":3494.0871792404,"v":386571.486700866,"t":1711238400}
+{"o":3494.0871792404,"h":3504.1274168158,"l":3478.0743870485,"c":3493.4198653475,"v":326293.0685283063,"t":1711242000}
+{"o":3493.4198653475,"h":3499.8755336115,"l":3452.9878635357,"c":3462.3262050334,"v":262463.7347679578,"t":1711245600}
+{"o":3462.3262050334,"h":3471.2591204252,"l":3408.559653665,"c":3410.4525978288,"v":320088.5463489016,"t":1711249200}
+{"o":3410.4525978288,"h":3435.1410502872,"l":3401.119995572,"c":3431.6396989927,"v":281305.1164251165,"t":1711252800}
+{"o":3431.6396989927,"h":3454.6837493709,"l":3340.2368254087,"c":3424.7228180085,"v":215010.8833143541,"t":1711256400}
+{"o":3424.7228180085,"h":3434.2974587721,"l":3395.2699762901,"c":3411.0129956001,"v":220748.4873748514,"t":1711260000}
+{"o":3411.0129956001,"h":3427.8648773018,"l":3398.0828885902,"c":3425.2815049249,"v":208818.953672897,"t":1711263600}
+{"o":3425.2815049249,"h":3476.3057451961,"l":3413.5709436964,"c":3471.1474064924,"v":291321.8895853597,"t":1711267200}
+{"o":3471.1474064924,"h":3476.5375222448,"l":3348.4881157611,"c":3360.7296323466,"v":229597.7570112818,"t":1711270800}
+{"o":3360.7296323466,"h":3384.923844407,"l":3356.9091387334,"c":3371.2855120428,"v":240136.2254481683,"t":1711274400}
+{"o":3371.2855120428,"h":3381.7228397651,"l":3351.0493485659,"c":3374.8250512343,"v":211165.1054132665,"t":1711278000}
+{"o":3374.8250512343,"h":3414.6528024725,"l":3310.3769229211,"c":3353.8882110767,"v":299323.1824828592,"t":1711281600}
+{"o":3353.8882110767,"h":3417.8193170454,"l":3324.1455481625,"c":3384.468727721,"v":276611.9401868111,"t":1711285200}
+{"o":3384.468727721,"h":3425.6094439771,"l":3382.1325931206,"c":3415.5704390527,"v":335534.8706300234,"t":1711288800}
+{"o":3415.5704390527,"h":3420.9098833292,"l":3330.1581985824,"c":3341.481226967,"v":372309.5977763629,"t":1711292400}
+{"o":3341.481226967,"h":3355.0301776281,"l":3300.0763920893,"c":3302.9788263694,"v":356131.9359484169,"t":1711296000}
+{"o":3302.9788263694,"h":3379.0144360803,"l":3268.632945475,"c":3367.9101975075,"v":428918.4680473235,"t":1711299600}
+{"o":3367.9101975075,"h":3424.581895693,"l":3367.2098041981,"c":3417.0405875557,"v":357594.4267258386,"t":1711303200}
+{"o":3417.0405875557,"h":3429.4035245971,"l":3319.5475831492,"c":3375.4170406348,"v":308044.331274509,"t":1711306800}
+{"o":3375.4170406348,"h":3441.8005383984,"l":3362.3080862685,"c":3427.8983577768,"v":401970.4720140536,"t":1711310400}
+{"o":3427.8983577768,"h":3506.8034735806,"l":3427.8983577768,"c":3494.1486426165,"v":560430.3269153802,"t":1711314000}
+{"o":3494.1486426165,"h":3563.4835115611,"l":3493.5021954101,"c":3555.0620426465,"v":469546.5408910051,"t":1711317600}
+{"o":3555.0620426465,"h":3589.1577630882,"l":3520.7452370434,"c":3533.6909510329,"v":504667.2375355055,"t":1711321200}
+{"o":3533.6909510329,"h":3540.8123007012,"l":3478.2729052496,"c":3485.0515765073,"v":430201.761847832,"t":1711324800}
+{"o":3485.0515765073,"h":3539.7739046642,"l":3479.7833587785,"c":3533.3704340258,"v":436582.8800908683,"t":1711328400}
+{"o":3533.3704340258,"h":3566.7262489856,"l":3522.258101465,"c":3557.64597761,"v":407077.603544676,"t":1711332000}
+{"o":3557.64597761,"h":3583.3396582017,"l":3548.3938442323,"c":3568.9905958596,"v":348533.6470722323,"t":1711335600}
+{"o":3568.9905958596,"h":3584.8414939388,"l":3550.3170714273,"c":3576.4447495179,"v":350702.7292396975,"t":1711339200}
+{"o":3576.4447495179,"h":3616.7911846908,"l":3561.6144657586,"c":3591.8805735218,"v":323502.6588459554,"t":1711342800}
+{"o":3591.8805735218,"h":4012.437489982,"l":3582.0759400541,"c":3888.4650251074,"v":275162.6250506047,"t":1711346400}
+{"o":3888.4650251074,"h":3924.5647327375,"l":3759.4840667569,"c":3762.7284046611,"v":360117.1427141441,"t":1711350000}
+{"o":3762.7284046611,"h":3801.984521798,"l":3760.9182478438,"c":3789.701073844,"v":304334.6312839515,"t":1711353600}
+{"o":3789.701073844,"h":3839.068743525,"l":3768.759870661,"c":3820.6618885891,"v":315539.3608157927,"t":1711357200}
+{"o":3820.6618885891,"h":3885.1062800537,"l":3689.8092803669,"c":3707.5082975873,"v":431990.0042836014,"t":1711360800}
+{"o":3707.5082975873,"h":3810.4360902192,"l":3668.2045335778,"c":3690.5646863404,"v":365662.3894376922,"t":1711364400}
+{"o":3690.5646863404,"h":3705.7995444968,"l":3648.0092424467,"c":3666.7284708921,"v":368042.0934326861,"t":1711368000}
+{"o":3666.7284708921,"h":3798.5934809277,"l":3642.1768876817,"c":3792.3268706317,"v":392800.2854346604,"t":1711371600}
+{"o":3792.3268706317,"h":3917.4187815074,"l":3653.2564545501,"c":3717.9144247048,"v":716057.9019732348,"t":1711375200}
+{"o":3717.9144247048,"h":3736.6462562677,"l":3533.0272172007,"c":3572.1522768603,"v":622285.0527078296,"t":1711378800}
+{"o":3572.1522768603,"h":3587.1710656882,"l":3391.6728186069,"c":3518.8774530215,"v":613261.5793730014,"t":1711382400}
+{"o":3518.8774530215,"h":3557.2018526597,"l":3442.6959695132,"c":3459.5786399767,"v":589842.2065116076,"t":1711386000}
+{"o":3459.5786399767,"h":3501.8033735084,"l":3329.2670859665,"c":3339.7484147607,"v":404285.2162189232,"t":1711389600}
+{"o":3339.7484147607,"h":3357.8411220237,"l":3240.5907971732,"c":3267.839233276,"v":465247.991764376,"t":1711393200}
+{"o":3267.839233276,"h":3369.8051460471,"l":3249.8536261597,"c":3347.4438594085,"v":387314.7722268896,"t":1711396800}
+{"o":3347.4438594085,"h":3392.6399548994,"l":3205.7296718948,"c":3302.3980269114,"v":461740.5860913051,"t":1711400400}
+{"o":3302.3980269114,"h":3376.9995592209,"l":3230.0698488135,"c":3302.0868472988,"v":424592.9938557047,"t":1711404000}
+{"o":3302.0868472988,"h":3335.2782602524,"l":3182.8877670875,"c":3191.8176680615,"v":367697.4396329193,"t":1711407600}
+{"o":3191.8176680615,"h":3361.9324888481,"l":3177.2589411465,"c":3329.3309005124,"v":445466.8689961327,"t":1711411200}
+{"o":3329.3309005124,"h":3350.7913483042,"l":3318.6444287284,"c":3344.1018324738,"v":334758.5354520082,"t":1711414800}
+{"o":3344.1018324738,"h":3399.3138562237,"l":3265.5583769571,"c":3376.8906321241,"v":392998.9081202822,"t":1711418400}
+{"o":3376.8906321241,"h":3387.4377743379,"l":3282.893398319,"c":3353.5656250574,"v":345225.8985353514,"t":1711422000}
+{"o":3353.5656250574,"h":3400.7270983259,"l":3348.2933688654,"c":3394.456139089,"v":380668.4459296105,"t":1711425600}
+{"o":3394.456139089,"h":3431.7125286415,"l":3385.747780183,"c":3409.0787519245,"v":441391.8614009998,"t":1711429200}
+{"o":3409.0787519245,"h":3428.3023262831,"l":3275.2080618803,"c":3305.5603312221,"v":595380.1511578533,"t":1711432800}
+{"o":3305.5603312221,"h":3383.6400982397,"l":3277.5507965131,"c":3319.7240344527,"v":762819.3311960201,"t":1711436400}
+{"o":3319.7240344527,"h":3333.2851363733,"l":3289.9189172373,"c":3323.6661150355,"v":612410.2368357249,"t":1711440000}
+{"o":3323.6661150355,"h":3385.5176688858,"l":3291.4720429558,"c":3381.0167895911,"v":424894.665459368,"t":1711443600}
+{"o":3381.0167895911,"h":3410.4761563391,"l":3288.4034131188,"c":3298.5124687504,"v":440613.1263263805,"t":1711447200}
+{"o":3298.5124687504,"h":3582.2860068175,"l":3275.9673736814,"c":3520.6784173932,"v":486436.057965146,"t":1711450800}
+{"o":3520.6784173932,"h":3686.2826359767,"l":3488.4065939837,"c":3620.6803040422,"v":499588.5687298406,"t":1711454400}
+{"o":3620.6803040422,"h":3629.55707946,"l":3539.8903382107,"c":3563.121916395,"v":743360.8596626319,"t":1711458000}
+{"o":3563.121916395,"h":3645.8314957161,"l":3472.1231762176,"c":3619.4493189811,"v":1240480.545082072,"t":1711461600}
+{"o":3619.4493189811,"h":4317.4257289973,"l":3507.4407061186,"c":3964.1870532908,"v":781057.2129540882,"t":1711465200}
+{"o":3964.1870532908,"h":3990.8610248361,"l":3878.4477273249,"c":3899.6744321339,"v":712419.0228572409,"t":1711468800}
+{"o":3899.6744321339,"h":3934.7317160581,"l":3874.0024475182,"c":3925.5575787582,"v":540307.1422538998,"t":1711472400}
+{"o":3925.5575787582,"h":3981.9959764203,"l":3913.99411346,"c":3939.4748253568,"v":437692.5521795145,"t":1711476000}
+{"o":3939.4748253568,"h":3949.5287095211,"l":3804.1795178262,"c":3821.7926502077,"v":533698.8065822752,"t":1711479600}
+{"o":3821.7926502077,"h":3860.3251611659,"l":3719.1128536362,"c":3819.45892369,"v":486189.9451757885,"t":1711483200}
+{"o":3819.45892369,"h":3960.7999978372,"l":3730.9321567509,"c":3909.0077042446,"v":418626.0873871145,"t":1711486800}
+{"o":3909.0077042446,"h":3934.4246939523,"l":3739.8892463519,"c":3849.0949705165,"v":458498.5346974599,"t":1711490400}
+{"o":3849.0949705165,"h":3855.5829782858,"l":3698.035163433,"c":3776.9087400206,"v":427518.2129884121,"t":1711494000}
+{"o":3776.9087400206,"h":4031.8321763274,"l":3740.2379476566,"c":4029.4115439255,"v":605207.2456684929,"t":1711497600}
+{"o":4029.4115439255,"h":4128.8273212498,"l":3985.5570183094,"c":4081.3123981492,"v":542739.2798047842,"t":1711501200}
+{"o":4081.3123981492,"h":4108.1619616115,"l":3952.9091989215,"c":4053.7050546151,"v":467444.8593605473,"t":1711504800}
+{"o":4053.7050546151,"h":4054.467345917,"l":3912.3458598872,"c":3932.0743650333,"v":527222.1676264369,"t":1711508400}
+{"o":3932.0743650333,"h":3948.2257077548,"l":3824.8738560089,"c":3914.2294952406,"v":526708.7394574899,"t":1711512000}
+{"o":3914.2294952406,"h":3941.0614657515,"l":3896.3990558859,"c":3936.5416846821,"v":368799.8971196701,"t":1711515600}
+{"o":3936.5416846821,"h":4222.6964831334,"l":3736.6720861057,"c":3993.7751455689,"v":445609.9890165981,"t":1711519200}
+{"o":3993.7751455689,"h":4087.8167286551,"l":3915.882043491,"c":4019.7208624689,"v":460025.0870906182,"t":1711522800}
+{"o":4019.7208624689,"h":4726.4469358329,"l":3921.6440297656,"c":4661.903174693,"v":400309.5988659647,"t":1711526400}
+{"o":4661.903174693,"h":4692.2541436333,"l":3660.1800589272,"c":4036.3554917563,"v":490299.0413946016,"t":1711530000}
+{"o":4036.3554917563,"h":4099.2674035762,"l":3955.9255309508,"c":4090.1729022291,"v":409541.5648297378,"t":1711533600}
+{"o":4090.1729022291,"h":4136.5579266179,"l":3824.7459095065,"c":3891.1233212156,"v":401593.6185252172,"t":1711537200}
+{"o":3891.1233212156,"h":3897.7966667646,"l":3493.4504324398,"c":3586.3871392743,"v":433129.7207366778,"t":1711540800}
+{"o":3586.3871392743,"h":4374.247673458,"l":3546.9489414924,"c":4059.4905232554,"v":833665.1403454186,"t":1711544400}
+{"o":4059.4905232554,"h":4738.1460736587,"l":2749.4090668546,"c":3301.3580229154,"v":959571.2404483759,"t":1711548000}
+{"o":3301.3580229154,"h":3595.2705930565,"l":3228.6453022109,"c":3463.0179607467,"v":647486.5313502687,"t":1711551600}
+{"o":3463.0179607467,"h":3565.5946256726,"l":3446.488859127,"c":3560.9990769062,"v":632002.9770094092,"t":1711555200}
+{"o":3560.9990769062,"h":3600.2036331092,"l":3290.0226430846,"c":3332.3057936887,"v":403250.1024721296,"t":1711558800}
+{"o":3332.3057936887,"h":3430.7056630551,"l":3296.7709072073,"c":3385.9627701709,"v":439032.0596771179,"t":1711562400}
+{"o":3385.9627701709,"h":3625.8634150243,"l":3379.5185767899,"c":3616.687917093,"v":377219.3842139562,"t":1711566000}
+{"o":3616.687917093,"h":3724.0925339601,"l":3603.1718101162,"c":3722.9208209795,"v":423981.5515513067,"t":1711569600}
+{"o":3722.9208209795,"h":3730.9043919025,"l":3684.4222109746,"c":3706.5080605462,"v":388168.2869830016,"t":1711573200}
+{"o":3706.5080605462,"h":3772.6140217986,"l":3700.0890464009,"c":3768.2942454621,"v":408454.426421199,"t":1711576800}
+{"o":3768.2942454621,"h":3770.9527778182,"l":3722.1251272505,"c":3755.2728619051,"v":391220.8861703369,"t":1711580400}
+{"o":3755.2728619051,"h":3795.9089603082,"l":3638.4299791944,"c":3714.4672824961,"v":584260.452812909,"t":1711584000}
+{"o":3714.4672824961,"h":3756.5488848091,"l":3655.55228091,"c":3704.5441826997,"v":453867.9569257461,"t":1711587600}
+{"o":3704.5441826997,"h":3718.6328974433,"l":3571.7038325909,"c":3636.1551741246,"v":545387.1038412243,"t":1711591200}
+{"o":3636.1551741246,"h":3650.4915335575,"l":3608.4260093339,"c":3642.0460437045,"v":436690.3052074439,"t":1711594800}
+{"o":3642.0460437045,"h":3705.7415468775,"l":3621.8080867851,"c":3699.835955997,"v":406778.4536258844,"t":1711598400}
+{"o":3699.835955997,"h":3718.5926677046,"l":3689.2238568004,"c":3700.1569895736,"v":332992.5334935344,"t":1711602000}
+{"o":3700.1569895736,"h":3776.4611587436,"l":3690.6648288597,"c":3771.468010055,"v":364244.6261114317,"t":1711605600}
+{"o":3771.468010055,"h":4539.0750291307,"l":3753.2919312752,"c":3944.9065144752,"v":316374.502027866,"t":1711609200}
+{"o":3944.9065144752,"h":3968.5815927917,"l":3773.1134587501,"c":3774.950098698,"v":340285.62165156,"t":1711612800}
+{"o":3774.950098698,"h":3802.6203862614,"l":3557.9724519451,"c":3634.9410071671,"v":340159.3748221896,"t":1711616400}
+{"o":3634.9410071671,"h":3642.285452273,"l":3513.663792618,"c":3595.4582369472,"v":408152.8114788883,"t":1711620000}
+{"o":3595.4582369472,"h":3751.6189343294,"l":3560.747694743,"c":3652.9051866932,"v":352974.0479828155,"t":1711623600}
+{"o":3652.9051866932,"h":4563.6901173098,"l":3607.9625369451,"c":4101.1523214966,"v":405923.7529376522,"t":1711627200}
+{"o":4101.1523214966,"h":4209.0045754702,"l":3995.1339640195,"c":4162.8991229651,"v":514877.4118828775,"t":1711630800}
+{"o":4162.8991229651,"h":4242.8474641684,"l":3822.4725226254,"c":3926.2055037574,"v":683852.4378647153,"t":1711634400}
+{"o":3926.2055037574,"h":3939.8791419705,"l":3695.1714312796,"c":3723.2779022706,"v":586793.7303020451,"t":1711638000}
+{"o":3723.2779022706,"h":3787.9260575142,"l":3671.9420902709,"c":3734.3530065932,"v":549867.1159805016,"t":1711641600}
+{"o":3734.3530065932,"h":3758.6619813258,"l":3663.1167865961,"c":3754.0040479075,"v":479297.225039446,"t":1711645200}
+{"o":3754.0040479075,"h":4039.8014596816,"l":3737.5874694792,"c":3930.9826064963,"v":440334.9822541228,"t":1711648800}
+{"o":3930.9826064963,"h":4147.1435523141,"l":3906.6687204391,"c":4074.5869097432,"v":547463.532528175,"t":1711652400}
+{"o":4074.5869097432,"h":4121.8311763056,"l":4069.168211047,"c":4101.157387671,"v":545649.2304326985,"t":1711656000}
+{"o":4101.157387671,"h":4133.0276223574,"l":4062.3427205593,"c":4094.9562570938,"v":576151.0694880687,"t":1711659600}
+{"o":4094.9562570938,"h":4153.7728361523,"l":4073.7871979619,"c":4151.5554286105,"v":451362.6339260364,"t":1711663200}
+{"o":4151.5554286105,"h":4182.6065689546,"l":3999.5225476394,"c":4010.5756025237,"v":493996.7089723542,"t":1711666800}
+{"o":4010.5756025237,"h":4012.1492265081,"l":3967.232644092,"c":3988.6145518342,"v":446949.4197318056,"t":1711670400}
+{"o":3988.6145518342,"h":4035.0284751989,"l":3977.7083432173,"c":3991.3629137289,"v":495941.8148154986,"t":1711674000}
+{"o":3991.3629137289,"h":4067.5163340048,"l":3969.6007363876,"c":4040.4357418726,"v":507326.9627688175,"t":1711677600}
+{"o":4040.4357418726,"h":4064.3673425759,"l":4011.7649182145,"c":4021.0520545354,"v":466443.8620010193,"t":1711681200}
+{"o":4021.0520545354,"h":4162.0649637539,"l":3995.8168218456,"c":4127.5690686392,"v":435310.4577569775,"t":1711684800}
+{"o":4127.5690686392,"h":4210.2580136237,"l":4088.1552103657,"c":4163.3374308208,"v":462952.9531815926,"t":1711688400}
+{"o":4163.3374308208,"h":4187.3008993664,"l":4147.2967541816,"c":4174.3649251067,"v":353687.3951391025,"t":1711692000}
+{"o":4174.3649251067,"h":4186.0410605357,"l":4021.733841139,"c":4027.2998916418,"v":409293.42825727,"t":1711695600}
+{"o":4027.2998916418,"h":4082.6910614895,"l":4020.78021928,"c":4066.8861016074,"v":351922.6621630636,"t":1711699200}
+{"o":4066.8861016074,"h":4161.3950943142,"l":3999.8980589775,"c":4008.5280606563,"v":357814.3850476666,"t":1711702800}
+{"o":4008.5280606563,"h":4051.2095926883,"l":3919.2040275836,"c":3966.2232406038,"v":360892.3266623789,"t":1711706400}
+{"o":3966.2232406038,"h":4662.410733324,"l":3955.9648329447,"c":4404.0090748801,"v":356535.5957225305,"t":1711710000}
+{"o":4404.0090748801,"h":4533.4554520768,"l":4358.7909699829,"c":4517.0891071262,"v":406351.1033128157,"t":1711713600}
+{"o":4517.0891071262,"h":4551.8845584885,"l":4105.4754025019,"c":4193.8384138393,"v":498725.3777117218,"t":1711717200}
+{"o":4193.8384138393,"h":4280.7135892533,"l":4069.502743711,"c":4251.9339413142,"v":584092.3150955115,"t":1711720800}
+{"o":4251.9339413142,"h":4280.4062412565,"l":4158.2745687735,"c":4188.5272143097,"v":682041.9932362582,"t":1711724400}
+{"o":4188.5272143097,"h":4243.4456303145,"l":4182.5121173553,"c":4186.7413240064,"v":597174.6123920849,"t":1711728000}
+{"o":4186.7413240064,"h":4446.9843267654,"l":4181.6800039868,"c":4410.4600842247,"v":671476.6153918322,"t":1711731600}
+{"o":4410.4600842247,"h":4421.3565256836,"l":4099.6375444741,"c":4131.8686821395,"v":607634.9904592095,"t":1711735200}
+{"o":4131.8686821395,"h":4165.14094227,"l":4055.5604267534,"c":4154.6117671794,"v":630458.2799873208,"t":1711738800}
+{"o":4154.6117671794,"h":4204.7917315556,"l":3823.7751273241,"c":3881.2455177119,"v":618584.9738531271,"t":1711742400}
+{"o":3881.2455177119,"h":3887.2503423241,"l":3802.6012566296,"c":3827.2126260354,"v":644672.5058409896,"t":1711746000}
+{"o":3827.2126260354,"h":3907.9388949025,"l":3821.6158535345,"c":3901.5909408246,"v":563772.0686795012,"t":1711749600}
+{"o":3901.5909408246,"h":3996.9764674231,"l":3882.0003220353,"c":3974.1006917979,"v":631670.7039474623,"t":1711753200}
+{"o":3974.1006917979,"h":4102.9142259841,"l":3948.7399358552,"c":4077.4794558754,"v":649896.0617163791,"t":1711756800}
+{"o":4077.4794558754,"h":4087.8115761661,"l":4036.1587695546,"c":4039.639645945,"v":634082.0554284863,"t":1711760400}
+{"o":4039.639645945,"h":4132.8831314182,"l":4021.074364236,"c":4107.9557464197,"v":533113.0774373703,"t":1711764000}
+{"o":4107.9557464197,"h":4133.8819939826,"l":3920.3105924453,"c":3938.6646336196,"v":536390.2790798545,"t":1711767600}
+{"o":3938.6646336196,"h":4055.7561858423,"l":3934.8965516393,"c":4053.5456849597,"v":779021.7793808667,"t":1711771200}
+{"o":4053.5456849597,"h":4085.3296319419,"l":4031.6677955289,"c":4060.4046772471,"v":733349.6627896441,"t":1711774800}
+{"o":4060.4046772471,"h":4083.0672955944,"l":4031.0048079863,"c":4041.3175905611,"v":744917.8899358142,"t":1711778400}
+{"o":4041.3175905611,"h":4180.5428454149,"l":3995.2314713377,"c":4086.7900667713,"v":730758.3029392186,"t":1711782000}
+{"o":4086.7900667713,"h":4104.0844323145,"l":4024.7208772689,"c":4055.0233572649,"v":682327.0811668308,"t":1711785600}
+{"o":4055.0233572649,"h":4100.3486046293,"l":4048.0634017216,"c":4082.7111014233,"v":558663.0223087221,"t":1711789200}
+{"o":4082.7111014233,"h":4190.4104800981,"l":4069.4625875189,"c":4171.6906489554,"v":475890.8010013656,"t":1711792800}
+{"o":4171.6906489554,"h":4229.7439617539,"l":4171.6906489554,"c":4212.2201205295,"v":488916.9027649061,"t":1711796400}
+{"o":4212.2201205295,"h":4264.6437419109,"l":4187.9872619169,"c":4252.5311877563,"v":498413.4697176522,"t":1711800000}
+{"o":4252.5311877563,"h":4272.3646819745,"l":4112.5901568531,"c":4252.1716159381,"v":533337.2705417044,"t":1711803600}
+{"o":4252.1716159381,"h":4263.2927425855,"l":4206.6622754584,"c":4223.5222258055,"v":569813.8056161746,"t":1711807200}
+{"o":4223.5222258055,"h":4433.884790838,"l":4165.6987577866,"c":4417.6986571026,"v":678558.3567413904,"t":1711810800}
+{"o":4417.6986571026,"h":4452.2416115379,"l":4401.9160190689,"c":4447.7579763363,"v":733675.3604147336,"t":1711814400}
+{"o":4447.7579763363,"h":4453.8336536244,"l":4420.9097183026,"c":4433.33743276,"v":532634.5898639301,"t":1711818000}
+{"o":4433.33743276,"h":4449.9983201621,"l":4351.1537667906,"c":4353.9732214253,"v":485741.2132579964,"t":1711821600}
+{"o":4353.9732214253,"h":4378.6148733096,"l":3805.9028643872,"c":3904.9162737978,"v":574035.972043477,"t":1711825200}
+{"o":3904.9162737978,"h":3909.7560134151,"l":3780.5520987554,"c":3856.4004580216,"v":430854.2580915273,"t":1711828800}
+{"o":3856.4004580216,"h":3871.3142573157,"l":3833.9172732528,"c":3861.5185112227,"v":397780.620733596,"t":1711832400}
+{"o":3861.5185112227,"h":4434.306699418,"l":3850.0823094299,"c":4422.0401502559,"v":460261.0113453118,"t":1711836000}
+{"o":4422.0401502559,"h":4427.7246022225,"l":4148.8596400154,"c":4169.0456488055,"v":501265.1853030321,"t":1711839600}
+{"o":4169.0456488055,"h":4289.4118644846,"l":4097.5026081385,"c":4129.9679831846,"v":536660.428084523,"t":1711843200}
+{"o":4129.9679831846,"h":4171.6459786046,"l":4113.1834097521,"c":4164.556835017,"v":531878.6465764679,"t":1711846800}
+{"o":4164.556835017,"h":4173.1903412375,"l":4126.4069750982,"c":4134.506401019,"v":548203.4525183358,"t":1711850400}
+{"o":4134.506401019,"h":4210.6609419231,"l":4095.6668966924,"c":4171.0760186547,"v":494455.1013991081,"t":1711854000}
+{"o":4171.0760186547,"h":4225.6700579153,"l":4161.9663628687,"c":4219.8919543173,"v":376372.1931633227,"t":1711857600}
+{"o":4219.8919543173,"h":8809.0937832315,"l":4205.637346901,"c":5602.2490852855,"v":378071.3370110907,"t":1711861200}
+{"o":5602.2490852855,"h":5609.2926083824,"l":5552.2229883004,"c":5560.1030764721,"v":373035.1923817963,"t":1711864800}
+{"o":5560.1030764721,"h":5623.0550072204,"l":4947.4794093637,"c":4996.8041498232,"v":374269.6918632304,"t":1711868400}
+{"o":4996.8041498232,"h":5011.4933043771,"l":4774.4881666924,"c":4800.0657973223,"v":462411.2547512687,"t":1711872000}
+{"o":4800.0657973223,"h":4803.0662419504,"l":4763.9860685965,"c":4789.2518734685,"v":490458.0818279352,"t":1711875600}
+{"o":4789.2518734685,"h":4802.0375362198,"l":4381.3226779548,"c":4396.0467675841,"v":413558.4160573506,"t":1711879200}
+{"o":4396.0467675841,"h":4548.3137922452,"l":4381.7175572479,"c":4414.8694080255,"v":366357.8131434062,"t":1711882800}
+{"o":4414.8694080255,"h":4445.3838464323,"l":4406.6451647009,"c":4425.0203808256,"v":384946.9722490637,"t":1711886400}
+{"o":4425.0203808256,"h":4458.2656068584,"l":4410.2295587607,"c":4442.5455365706,"v":500012.2847363994,"t":1711890000}
+{"o":4442.5455365706,"h":4451.3143585071,"l":4394.2949325892,"c":4407.7029551575,"v":484596.5660744924,"t":1711893600}
+{"o":4407.7029551575,"h":4422.539596731,"l":4387.1564421815,"c":4390.306839272,"v":513732.8090508675,"t":1711897200}
+{"o":4390.306839272,"h":4415.4508634905,"l":4385.8973501891,"c":4405.8178502399,"v":511793.1016651909,"t":1711900800}
+{"o":4405.8178502399,"h":4446.3664458255,"l":4353.2426577289,"c":4437.9036555041,"v":514315.4525762796,"t":1711904400}
+{"o":4437.9036555041,"h":6449.2804726329,"l":4419.731315386,"c":6161.838173698,"v":535381.0856923526,"t":1711908000}
+{"o":6161.838173698,"h":8802.1479177947,"l":5409.1732826393,"c":7168.9293513333,"v":625682.4684587063,"t":1711911600}
+{"o":7168.9293513333,"h":7198.0983376299,"l":5394.8719074297,"c":5466.6095379612,"v":520101.6161588357,"t":1711915200}
+{"o":5466.6095379612,"h":5527.8457038373,"l":5284.2160856042,"c":5473.2844222999,"v":541950.1439051076,"t":1711918800}
+{"o":5473.2844222999,"h":5553.2487977502,"l":5306.4688395728,"c":5368.9400332319,"v":563996.8691336775,"t":1711922400}
+{"o":5368.9400332319,"h":5761.2709069126,"l":4820.3363116855,"c":4877.3853357071,"v":665198.7212063173,"t":1711926000}
+{"o":4877.3853357071,"h":5180.8448184743,"l":4843.2704575166,"c":5095.7462779668,"v":659809.285582968,"t":1711929600}
+{"o":5095.7462779668,"h":5157.3206127955,"l":4802.1826147391,"c":4890.861081321,"v":683458.2659706465,"t":1711933200}
+{"o":4890.861081321,"h":4907.0190464869,"l":4396.4429662638,"c":4409.7340597576,"v":602799.1477044069,"t":1711936800}
+{"o":4409.7340597576,"h":4428.7715029304,"l":4377.988133908,"c":4405.700596905,"v":635804.2229976046,"t":1711940400}
+{"o":4405.700596905,"h":4434.5496072288,"l":4372.226232958,"c":4374.5477637434,"v":627463.2007594107,"t":1711944000}
+{"o":4374.5477637434,"h":4392.48080935,"l":3800.7141846055,"c":3941.3515109954,"v":1033054.0400529092,"t":1711947600}
+{"o":3941.3515109954,"h":4217.2361622073,"l":3929.8731249044,"c":4129.5829728065,"v":826701.8437735512,"t":1711951200}
+{"o":4129.5829728065,"h":4358.8711541461,"l":4119.4410318367,"c":4298.8421639564,"v":525616.2719797484,"t":1711954800}
+{"o":4298.8421639564,"h":4486.4400995799,"l":4242.0940169259,"c":4348.5735513459,"v":610469.7508456717,"t":1711958400}
+{"o":4348.5735513459,"h":4822.5935176928,"l":4345.9861324018,"c":4714.4950195696,"v":435340.1057635996,"t":1711962000}
+{"o":4714.4950195696,"h":4735.7289194409,"l":4666.6430197017,"c":4706.8066399226,"v":429089.505620726,"t":1711965600}
+{"o":4706.8066399226,"h":4880.392176077,"l":4634.4148721676,"c":4802.3382809259,"v":434059.6719671161,"t":1711969200}
+{"o":4802.3382809259,"h":4866.2354758651,"l":4502.6878926155,"c":4864.1158425321,"v":483267.1272320381,"t":1711972800}
+{"o":4864.1158425321,"h":4889.5226282615,"l":4841.777336983,"c":4863.8008830271,"v":610441.9280418333,"t":1711976400}
+{"o":4863.8008830271,"h":5224.2392232742,"l":4658.3177075507,"c":4908.7863859696,"v":861158.5225429549,"t":1711980000}
+{"o":4908.7863859696,"h":4953.0083095293,"l":4614.0891903606,"c":4665.1222255968,"v":944537.9134976279,"t":1711983600}
+{"o":4665.1222255968,"h":4751.7761186225,"l":4599.4727716613,"c":4712.1504742883,"v":716766.9299014336,"t":1711987200}
+{"o":4712.1504742883,"h":4794.9801714319,"l":4670.4986028175,"c":4789.3035992066,"v":552535.1017297786,"t":1711990800}
+{"o":4789.3035992066,"h":4792.785275638,"l":4635.1121608782,"c":4688.3992540835,"v":615927.0925902927,"t":1711994400}
+{"o":4688.3992540835,"h":4916.4770385757,"l":4670.9040081278,"c":4903.6159612526,"v":565248.6831439668,"t":1711998000}
+{"o":4903.6159612526,"h":4930.0069054405,"l":4860.3487844058,"c":4927.8043181954,"v":525307.6958228272,"t":1712001600}
+{"o":4927.8043181954,"h":4933.6789110231,"l":4895.4270762192,"c":4903.1367696313,"v":445290.5592555344,"t":1712005200}
+{"o":4903.1367696313,"h":4926.793965069,"l":4883.0348233541,"c":4907.5324932202,"v":511870.0913031733,"t":1712008800}
+{"o":4907.5324932202,"h":4931.561452035,"l":4889.1811324429,"c":4890.5066909931,"v":492025.2661315472,"t":1712012400}
+{"o":4890.5066909931,"h":4907.8874166278,"l":4793.3574521314,"c":4826.6926593252,"v":628294.6785569793,"t":1712016000}
+{"o":4826.6926593252,"h":4884.4668781307,"l":4811.732638855,"c":4836.7891145873,"v":515884.5692387876,"t":1712019600}
+{"o":4836.7891145873,"h":4842.3880845949,"l":4234.3006482125,"c":4319.4391781554,"v":1120510.9311404836,"t":1712023200}
+{"o":4319.4391781554,"h":4382.738616111,"l":4261.7972923358,"c":4315.7797934712,"v":841080.5525450177,"t":1712026800}
+{"o":4315.7797934712,"h":4405.9232936122,"l":4280.4906929982,"c":4378.7227536026,"v":649998.7862986173,"t":1712030400}
+{"o":4378.7227536026,"h":4475.8622381255,"l":4321.705279907,"c":4426.8544245749,"v":651202.4701136549,"t":1712034000}
+{"o":4426.8544245749,"h":4981.7260963368,"l":4407.1722504765,"c":4961.0893101547,"v":647768.1874755371,"t":1712037600}
+{"o":4961.0893101547,"h":4976.6472193053,"l":4747.0220675618,"c":4757.8148082713,"v":495545.2455853969,"t":1712041200}
+{"o":4757.8148082713,"h":4833.1061352868,"l":4531.6433092922,"c":4548.3934880536,"v":468450.1000772545,"t":1712044800}
+{"o":4548.3934880536,"h":4594.8789168929,"l":4386.8290022877,"c":4448.3598951403,"v":600696.9440881163,"t":1712048400}
+{"o":4448.3598951403,"h":4456.3598397654,"l":4382.3794911977,"c":4413.4837387619,"v":458000.5133048296,"t":1712052000}
+{"o":4413.4837387619,"h":4426.4858680387,"l":4166.8102911729,"c":4228.4115860642,"v":548194.3382071574,"t":1712055600}
+{"o":4228.4115860642,"h":4443.5616600007,"l":4192.24628622,"c":4289.9944354359,"v":528595.1806525829,"t":1712059200}
+{"o":4289.9944354359,"h":4310.2768284632,"l":4213.4819028887,"c":4277.6705522532,"v":716242.0435971136,"t":1712062800}
+{"o":4277.6705522532,"h":4368.8763047746,"l":4258.9374101589,"c":4324.3338519479,"v":675802.4004019846,"t":1712066400}
+{"o":4324.3338519479,"h":5544.5760956814,"l":4232.8758548109,"c":4731.5676112672,"v":721565.331263011,"t":1712070000}
+{"o":4731.5676112672,"h":4827.3535621398,"l":4644.6434704861,"c":4738.5662375464,"v":986624.358725987,"t":1712073600}
+{"o":4738.5662375464,"h":4793.0249626451,"l":4483.4585893031,"c":4663.1856207296,"v":706831.9398622251,"t":1712077200}
+{"o":4663.1856207296,"h":4736.3548368446,"l":4568.0536997766,"c":4653.9416783178,"v":627785.9244072411,"t":1712080800}
+{"o":4653.9416783178,"h":4700.9490858967,"l":4632.8468509537,"c":4673.6175207603,"v":580819.990321463,"t":1712084400}
+{"o":4673.6175207603,"h":4806.3520955315,"l":4580.2533633633,"c":4747.1022868586,"v":651254.0728505891,"t":1712088000}
+{"o":4747.1022868586,"h":4762.9804688126,"l":4687.0389526892,"c":4723.8589278583,"v":630846.0775849565,"t":1712091600}
+{"o":4723.8589278583,"h":4829.448166375,"l":4703.208073293,"c":4799.3478883288,"v":471616.1100878541,"t":1712095200}
+{"o":4799.3478883288,"h":4801.1046508534,"l":4709.9682018872,"c":4730.0033291151,"v":487659.1244633506,"t":1712098800}
+{"o":4730.0033291151,"h":4758.5707419026,"l":4592.4509931818,"c":4720.9643462351,"v":736477.1169741516,"t":1712102400}
+{"o":4720.9643462351,"h":4852.475764914,"l":4655.6081747077,"c":4829.0790480729,"v":642361.9373044807,"t":1712106000}
+{"o":4829.0790480729,"h":4860.8557443721,"l":4790.0060104708,"c":4843.1262446708,"v":528595.4932049321,"t":1712109600}
+{"o":4843.1262446708,"h":4929.150652258,"l":4804.6534371157,"c":4912.2408633361,"v":480156.9133887268,"t":1712113200}
+{"o":4912.2408633361,"h":4933.6337106613,"l":4874.4743809816,"c":4900.7563361464,"v":562255.1995955671,"t":1712116800}
+{"o":4900.7563361464,"h":4923.0795282649,"l":4766.5874677261,"c":4814.5152548445,"v":479814.680691823,"t":1712120400}
+{"o":4814.5152548445,"h":4899.4455425803,"l":4794.1656986142,"c":4867.0527789356,"v":483862.0798792936,"t":1712124000}
+{"o":4867.0527789356,"h":4887.6150739898,"l":4830.309764544,"c":4845.2627006416,"v":368218.9190414741,"t":1712127600}
+{"o":4845.2627006416,"h":4891.7804950336,"l":4799.2277383863,"c":4857.7270929265,"v":428141.5365443233,"t":1712131200}
+{"o":4857.7270929265,"h":4879.2914276417,"l":4833.3220417629,"c":4847.7173565607,"v":393732.4907310691,"t":1712134800}
+{"o":4847.7173565607,"h":4866.9549995973,"l":4770.0528587786,"c":4803.5521026868,"v":395340.7422968526,"t":1712138400}
+{"o":4803.5521026868,"h":4813.6333526348,"l":4747.1848968669,"c":4785.3675361437,"v":662062.3039502153,"t":1712142000}
+{"o":4785.3675361437,"h":4816.7006313457,"l":4756.6431911459,"c":4790.8780606735,"v":742657.0114267241,"t":1712145600}
+{"o":4790.8780606735,"h":4938.1021222375,"l":4738.943576355,"c":4877.0742353494,"v":703563.7241250252,"t":1712149200}
+{"o":4877.0742353494,"h":4998.8572104055,"l":4871.3358972454,"c":4966.8228123714,"v":700739.6227908779,"t":1712152800}
+{"o":4966.8228123714,"h":4976.4663319048,"l":4664.3360017026,"c":4698.8507004417,"v":614576.7983068342,"t":1712156400}
+{"o":4698.8507004417,"h":4747.3241089886,"l":3899.437113084,"c":4086.7598149376,"v":692118.3544162686,"t":1712160000}
+{"o":4086.7598149376,"h":4165.7095725527,"l":4041.0139519714,"c":4114.7425660666,"v":683747.1047137529,"t":1712163600}
+{"o":4114.7425660666,"h":4166.3974458234,"l":4037.5720422329,"c":4127.315055156,"v":595227.6665091998,"t":1712167200}
+{"o":4127.315055156,"h":4159.0931997768,"l":4075.9184103926,"c":4132.6544033554,"v":487514.8667188497,"t":1712170800}
+{"o":4132.6544033554,"h":4138.0787533337,"l":4064.9941152412,"c":4083.7380568461,"v":610461.5907008415,"t":1712174400}
+{"o":4083.7380568461,"h":4172.6588501033,"l":3977.5915154065,"c":4059.0321050695,"v":606741.2792568712,"t":1712178000}
+{"o":4059.0321050695,"h":4089.901483397,"l":3968.8353446105,"c":4083.6460853205,"v":486803.7557176527,"t":1712181600}
+{"o":4083.6460853205,"h":4194.9181443497,"l":4032.4310635886,"c":4153.1820704342,"v":417031.7013371204,"t":1712185200}
+{"o":4153.1820704342,"h":4270.2524580112,"l":4141.5766617089,"c":4254.2466977539,"v":482196.7974269486,"t":1712188800}
+{"o":4254.2466977539,"h":4255.5572305552,"l":4199.6440450512,"c":4231.9103895585,"v":464599.9934407229,"t":1712192400}
+{"o":4231.9103895585,"h":4238.2907844262,"l":4156.3838324151,"c":4179.09968981,"v":586674.4718597378,"t":1712196000}
+{"o":4179.09968981,"h":4199.6771075207,"l":4116.5336308965,"c":4135.824390229,"v":564472.9572496719,"t":1712199600}
+{"o":4135.824390229,"h":4153.0881049898,"l":4070.2083464184,"c":4145.0982181339,"v":547178.134416324,"t":1712203200}
+{"o":4145.0982181339,"h":4230.8444929189,"l":4132.4239240655,"c":4215.5419550559,"v":451572.191451756,"t":1712206800}
+{"o":4215.5419550559,"h":4340.2217089094,"l":4207.5163277073,"c":4264.4203476305,"v":318000.8344923231,"t":1712210400}
+{"o":4264.4203476305,"h":4305.1776958432,"l":4252.4556558151,"c":4283.9907832003,"v":308103.2672731545,"t":1712214000}
+{"o":4283.9907832003,"h":4316.141094502,"l":4198.6358089354,"c":4224.3086624186,"v":319884.7018131696,"t":1712217600}
+{"o":4224.3086624186,"h":4234.5923935226,"l":4176.5285406913,"c":4218.988855123,"v":355999.3202354605,"t":1712221200}
+{"o":4218.988855123,"h":4243.200131355,"l":4202.6237021876,"c":4223.8565009382,"v":323266.0483324282,"t":1712224800}
+{"o":4223.8565009382,"h":4241.5529626618,"l":4200.2183544596,"c":4222.1965936754,"v":347229.392501147,"t":1712228400}
+{"o":4222.1965936754,"h":4315.6092031166,"l":4207.0442521511,"c":4264.1433222435,"v":600925.3038919743,"t":1712232000}
+{"o":4264.1433222435,"h":4412.4367982782,"l":4252.6559748362,"c":4334.1879879985,"v":895990.315140921,"t":1712235600}
+{"o":4334.1879879985,"h":4468.7933091362,"l":4312.3164204545,"c":4437.0114961577,"v":555039.590056185,"t":1712239200}
+{"o":4437.0114961577,"h":4474.6715107672,"l":4393.9974788405,"c":4431.001542012,"v":501116.0476026494,"t":1712242800}
+{"o":4431.001542012,"h":4525.9075806249,"l":4425.5654104727,"c":4500.5500299483,"v":421068.5755485399,"t":1712246400}
+{"o":4500.5500299483,"h":4545.1268267966,"l":4401.5884876065,"c":4465.1345455205,"v":500637.3004927108,"t":1712250000}
+{"o":4465.1345455205,"h":4498.063785033,"l":4380.9873205845,"c":4391.0628082401,"v":695609.5278781141,"t":1712253600}
+{"o":4391.0628082401,"h":4419.4337243304,"l":4307.414661623,"c":4382.4756836441,"v":515930.9626756439,"t":1712257200}
+{"o":4382.4756836441,"h":4388.1761099654,"l":4267.405231473,"c":4310.2419223697,"v":693514.2684575556,"t":1712260800}
+{"o":4310.2419223697,"h":4497.4740580377,"l":4277.4729297572,"c":4455.6576522098,"v":545432.5679701378,"t":1712264400}
+{"o":4455.6576522098,"h":4484.437254372,"l":4439.6931949594,"c":4460.3553869332,"v":408231.6176703646,"t":1712268000}
+{"o":4460.3553869332,"h":4511.712863473,"l":4446.726672534,"c":4504.4202711601,"v":366758.5716477447,"t":1712271600}
+{"o":4504.4202711601,"h":4529.5345907862,"l":4372.8751279669,"c":4422.2366744183,"v":388243.258357385,"t":1712275200}
+{"o":4422.2366744183,"h":4424.2964515052,"l":4333.7579205412,"c":4357.9956098163,"v":473882.6518585252,"t":1712278800}
+{"o":4357.9956098163,"h":4368.2222559764,"l":4237.8081334511,"c":4253.8976633863,"v":538312.9597517985,"t":1712282400}
+{"o":4253.8976633863,"h":4306.9431117626,"l":4240.038612151,"c":4284.2471723868,"v":366186.1363355089,"t":1712286000}
+{"o":4284.2471723868,"h":4339.5107289638,"l":4180.6202932218,"c":4249.4034625443,"v":390166.3965373354,"t":1712289600}
+{"o":4249.4034625443,"h":4406.0707876752,"l":4155.5638016038,"c":4301.108736289,"v":566673.9800196788,"t":1712293200}
+{"o":4301.108736289,"h":4332.2956052437,"l":4274.0055687797,"c":4290.696216198,"v":378861.7247399869,"t":1712296800}
+{"o":4290.696216198,"h":4305.6032755212,"l":4182.428426414,"c":4247.1439413934,"v":328399.6906478259,"t":1712300400}
+{"o":4247.1439413934,"h":4298.0657588808,"l":4168.9052676812,"c":4196.2229666496,"v":365938.2249895174,"t":1712304000}
+{"o":4196.2229666496,"h":4269.9747906439,"l":3966.2478919344,"c":4073.5392671359,"v":446534.2474635507,"t":1712307600}
+{"o":4073.5392671359,"h":4088.6905404481,"l":3914.6684413478,"c":3982.715680569,"v":425411.1404703381,"t":1712311200}
+{"o":3982.715680569,"h":3998.4658959362,"l":3827.6536109524,"c":3839.1636591054,"v":389863.3801117365,"t":1712314800}
+{"o":3839.1636591054,"h":4140.3784246795,"l":3737.9608858633,"c":4125.3209657167,"v":585285.2257971405,"t":1712318400}
+{"o":4125.3209657167,"h":4252.1464953009,"l":3725.2440455341,"c":3824.4621228969,"v":595903.8485881521,"t":1712322000}
+{"o":3824.4621228969,"h":3984.7109148819,"l":3792.9851178416,"c":3923.3929299867,"v":565931.0144288943,"t":1712325600}
+{"o":3923.3929299867,"h":3947.4952393429,"l":3839.5597843885,"c":3926.290726643,"v":482869.7099390099,"t":1712329200}
+{"o":3926.290726643,"h":4264.4876189461,"l":3852.0625541998,"c":4208.2081046127,"v":420579.6904725811,"t":1712332800}
+{"o":4208.2081046127,"h":4218.1198976191,"l":4139.8654038278,"c":4177.0823377992,"v":375898.5659888697,"t":1712336400}
+{"o":4177.0823377992,"h":4336.6553288645,"l":4157.3435917034,"c":4312.1449209445,"v":390341.6990891648,"t":1712340000}
+{"o":4312.1449209445,"h":4474.5003168747,"l":4292.9738016033,"c":4439.3999660034,"v":432325.5412892138,"t":1712343600}
+{"o":4439.3999660034,"h":7392.8826566076,"l":4428.241252405,"c":4761.6016498529,"v":503460.6110724628,"t":1712347200}
+{"o":4761.6016498529,"h":5002.074947777,"l":4739.8604090273,"c":4925.7101816625,"v":395190.1495829082,"t":1712350800}
+{"o":4925.7101816625,"h":5328.143899548,"l":4799.415981862,"c":4970.1738312253,"v":313285.1839455844,"t":1712354400}
+{"o":4970.1738312253,"h":5004.8403493638,"l":4821.9280322491,"c":4829.1670929924,"v":277604.2789149527,"t":1712358000}
+{"o":4829.1670929924,"h":4890.1625847263,"l":4687.023790166,"c":4735.1380162503,"v":376962.9474839777,"t":1712361600}
+{"o":4735.1380162503,"h":4766.4428845827,"l":4711.5929137878,"c":4720.2864002828,"v":297057.6319243374,"t":1712365200}
+{"o":4720.2864002828,"h":4739.5112695055,"l":4684.983258207,"c":4695.1687077587,"v":286018.3976951393,"t":1712368800}
+{"o":4695.1687077587,"h":4765.2881664075,"l":4683.1177851584,"c":4751.7466477909,"v":275813.2601684953,"t":1712372400}
+{"o":4751.7466477909,"h":4760.7321435273,"l":4723.6908836979,"c":4746.0517387743,"v":271594.9667716049,"t":1712376000}
+{"o":4746.0517387743,"h":4815.6992086021,"l":4731.2599602924,"c":4794.936552575,"v":355455.5511410601,"t":1712379600}
+{"o":4794.936552575,"h":4847.3669242206,"l":4778.8184116056,"c":4838.317598501,"v":303829.4996185338,"t":1712383200}
+{"o":4838.317598501,"h":4845.4317717507,"l":4795.9419560496,"c":4823.0408624581,"v":282137.4049328621,"t":1712386800}
+{"o":4823.0408624581,"h":4847.9535458334,"l":4655.0463637146,"c":4692.2883443673,"v":286174.8602497029,"t":1712390400}
+{"o":4692.2883443673,"h":4709.2658113186,"l":4555.8769378153,"c":4562.8808210678,"v":288623.1460665449,"t":1712394000}
+{"o":4562.8808210678,"h":4696.9479342949,"l":4538.9312313039,"c":4673.8860070022,"v":240738.719090092,"t":1712397600}
+{"o":4673.8860070022,"h":4772.4469248507,"l":4649.4334471555,"c":4746.3631803246,"v":222830.1285795437,"t":1712401200}
+{"o":4746.3631803246,"h":4764.4923259205,"l":4711.1926062665,"c":4731.7513183796,"v":243586.2000824691,"t":1712404800}
+{"o":4731.7513183796,"h":4741.0538211956,"l":4664.1923595691,"c":4704.3231468077,"v":225867.17891166,"t":1712408400}
+{"o":4704.3231468077,"h":4755.4602841734,"l":4681.3623736014,"c":4733.2513864989,"v":243647.3031735198,"t":1712412000}
+{"o":4733.2513864989,"h":4826.0636058858,"l":4723.7886097915,"c":4783.5386280811,"v":313820.6450635003,"t":1712415600}
+{"o":4783.5386280811,"h":4835.0765599585,"l":4770.8840460969,"c":4799.0981674215,"v":444284.3669711064,"t":1712419200}
+{"o":4799.0981674215,"h":4819.2666622389,"l":4657.5771665681,"c":4710.1808249731,"v":349988.1989165772,"t":1712422800}
+{"o":4710.1808249731,"h":4782.956547016,"l":4677.05536649,"c":4757.6700125021,"v":294259.4017274331,"t":1712426400}
+{"o":4757.6700125021,"h":4778.1400475935,"l":4621.2624468629,"c":4637.6804618594,"v":278548.3612084679,"t":1712430000}
+{"o":4637.6804618594,"h":4656.3251759918,"l":4621.211406737,"c":4650.8219716506,"v":304831.2210188123,"t":1712433600}
+{"o":4650.8219716506,"h":4668.1394484385,"l":4573.5726806039,"c":4593.7721996781,"v":320610.6222952188,"t":1712437200}
+{"o":4593.7721996781,"h":4629.2291247347,"l":4555.611286676,"c":4599.1889718952,"v":425909.9198586494,"t":1712440800}
+{"o":4599.1889718952,"h":4641.2938060436,"l":4561.1947006175,"c":4572.7470401752,"v":472917.8147868604,"t":1712444400}
+{"o":4572.7470401752,"h":4581.0841709342,"l":4482.9876622379,"c":4549.5170464885,"v":303440.198714212,"t":1712448000}
+{"o":4549.5170464885,"h":4676.305187246,"l":4547.3240655057,"c":4668.2404866534,"v":418389.7510864414,"t":1712451600}
+{"o":4668.2404866534,"h":4710.0294786167,"l":4620.9493670025,"c":4649.9932754905,"v":378679.8504675934,"t":1712455200}
+{"o":4649.9932754905,"h":4707.2932405596,"l":4622.8836426691,"c":4662.2084514586,"v":368762.7480039085,"t":1712458800}
+{"o":4662.2084514586,"h":4722.2733547883,"l":4643.751809164,"c":4657.8517145199,"v":343145.9367356999,"t":1712462400}
+{"o":4657.8517145199,"h":4684.8051707103,"l":4606.1264950115,"c":4631.6385139409,"v":276693.7894399663,"t":1712466000}
+{"o":4631.6385139409,"h":4649.9701261341,"l":4583.8006639481,"c":4593.570660062,"v":360398.7040375868,"t":1712469600}
+{"o":4593.570660062,"h":4609.4375921274,"l":4583.104654366,"c":4598.660260474,"v":282719.1749882387,"t":1712473200}
+{"o":4598.660260474,"h":4627.7774950355,"l":4587.2502440456,"c":4607.7052978523,"v":271471.4755826058,"t":1712476800}
+{"o":4607.7052978523,"h":4621.0201991057,"l":4544.4073730856,"c":4567.0743811762,"v":244824.6544298154,"t":1712480400}
+{"o":4567.0743811762,"h":4598.9906800005,"l":4549.9130828045,"c":4594.4928922723,"v":230318.6805231222,"t":1712484000}
+{"o":4594.4928922723,"h":4757.5030343889,"l":4574.1661757329,"c":4702.5642702653,"v":226994.9803700001,"t":1712487600}
+{"o":4702.5642702653,"h":4741.3760904067,"l":4668.9960078761,"c":4727.2526566527,"v":216695.2012186792,"t":1712491200}
+{"o":4727.2526566527,"h":4749.7744762095,"l":4672.9617573805,"c":4696.5667029222,"v":323754.3138121317,"t":1712494800}
+{"o":4696.5667029222,"h":4718.1542982152,"l":4572.902805174,"c":4607.2437871496,"v":269527.5689243746,"t":1712498400}
+{"o":4607.2437871496,"h":4637.0565781419,"l":4551.2139911253,"c":4553.8721409655,"v":319732.9667653239,"t":1712502000}
+{"o":4553.8721409655,"h":4628.9992853457,"l":4550.654478782,"c":4603.1007342175,"v":376868.981513099,"t":1712505600}
+{"o":4603.1007342175,"h":4619.06429914,"l":4554.2814211397,"c":4565.3308689301,"v":350425.7673578372,"t":1712509200}
+{"o":4565.3308689301,"h":4684.914541028,"l":4501.6406888814,"c":4556.9473258567,"v":409493.181421171,"t":1712512800}
+{"o":4556.9473258567,"h":4575.7459424852,"l":4523.2064655429,"c":4543.3056246622,"v":451880.7047173231,"t":1712516400}
+{"o":4543.3056246622,"h":4575.3118783636,"l":4522.2855931922,"c":4555.6937420671,"v":370218.176719682,"t":1712520000}
+{"o":4555.6937420671,"h":4576.5298200302,"l":4522.6731592608,"c":4530.9096290121,"v":294932.4315392583,"t":1712523600}
+{"o":4530.9096290121,"h":5081.1595607277,"l":4504.2660282117,"c":4887.9841817275,"v":290559.4242101269,"t":1712527200}
+{"o":4887.9841817275,"h":4963.5924482778,"l":4420.5363291701,"c":4452.9955026787,"v":261051.9265595026,"t":1712530800}
+{"o":4452.9955026787,"h":4473.2590437742,"l":4364.734629691,"c":4418.510945701,"v":312223.0448874986,"t":1712534400}
+{"o":4418.510945701,"h":4456.9074505814,"l":4389.1367695005,"c":4403.1068691747,"v":266238.4338852523,"t":1712538000}
+{"o":4403.1068691747,"h":4420.3358357257,"l":4376.9409389909,"c":4387.7982949789,"v":311795.3857405398,"t":1712541600}
+{"o":4387.7982949789,"h":4411.0012112223,"l":4325.1768970266,"c":4377.1682874464,"v":324421.6085777877,"t":1712545200}
+{"o":4377.1682874464,"h":4403.7073980832,"l":4367.6075153567,"c":4378.0336586548,"v":301592.1455910362,"t":1712548800}
+{"o":4378.0336586548,"h":4423.2430572236,"l":4345.8101501687,"c":4416.1735725479,"v":285558.3844919817,"t":1712552400}
+{"o":4416.1735725479,"h":4464.7058414479,"l":4393.5161183433,"c":4424.5508798919,"v":306331.1450676559,"t":1712556000}
+{"o":4424.5508798919,"h":4538.9532714557,"l":4410.0310849541,"c":4505.5998339338,"v":471852.0398276009,"t":1712559600}
+{"o":4505.5998339338,"h":4647.2099510709,"l":4494.6032813828,"c":4629.0304167567,"v":532190.9336457343,"t":1712563200}
+{"o":4629.0304167567,"h":4676.5957766225,"l":4601.2893239966,"c":4612.8853632216,"v":425671.2802487258,"t":1712566800}
+{"o":4612.8853632216,"h":4642.0552522726,"l":4583.5679289715,"c":4617.3192577746,"v":333450.2316672222,"t":1712570400}
+{"o":4617.3192577746,"h":4628.6229643223,"l":4582.0511691774,"c":4602.7531829398,"v":283692.4628037331,"t":1712574000}
+{"o":4602.7531829398,"h":4627.7919383283,"l":4541.7982207825,"c":4548.0031946882,"v":326592.6381638771,"t":1712577600}
+{"o":4548.0031946882,"h":4675.5362884666,"l":4362.5666685066,"c":4422.4057317844,"v":457885.4607161164,"t":1712581200}
+{"o":4422.4057317844,"h":4434.4395413716,"l":4334.1576481885,"c":4409.2653970633,"v":372608.206133695,"t":1712584800}
+{"o":4409.2653970633,"h":4453.6552250366,"l":4229.0855535539,"c":4283.2321592193,"v":592737.524523861,"t":1712588400}
+{"o":4283.2321592193,"h":4367.3853660784,"l":4268.7368370194,"c":4285.8865200968,"v":569337.1243292686,"t":1712592000}
+{"o":4285.8865200968,"h":4531.4420815242,"l":4249.6201204526,"c":4335.5333725498,"v":494160.1800535903,"t":1712595600}
+{"o":4335.5333725498,"h":4369.6953918152,"l":4243.6792835306,"c":4247.8312958804,"v":352965.0782821475,"t":1712599200}
+{"o":4247.8312958804,"h":4261.9979515372,"l":4212.2719838572,"c":4231.2555425304,"v":392449.2181846958,"t":1712602800}
+{"o":4231.2555425304,"h":4259.2176421149,"l":4212.017853324,"c":4243.4417832091,"v":349360.9345053649,"t":1712606400}
+{"o":4243.4417832091,"h":4369.6455634023,"l":4237.8939116718,"c":4363.2399038551,"v":328793.7520238877,"t":1712610000}
+{"o":4363.2399038551,"h":4372.6012126215,"l":4333.1185818401,"c":4358.3524208148,"v":327080.3476036525,"t":1712613600}
+{"o":4358.3524208148,"h":4413.4736919902,"l":4331.4868928571,"c":4347.9187994116,"v":398555.4994520341,"t":1712617200}
+{"o":4347.9187994116,"h":4358.0626769346,"l":4213.4111347511,"c":4251.5951433193,"v":404749.6826202532,"t":1712620800}
+{"o":4251.5951433193,"h":4264.9198964183,"l":4170.3267515313,"c":4189.3551533399,"v":429728.3614464046,"t":1712624400}
+{"o":4189.3551533399,"h":4219.036574879,"l":4174.5436394015,"c":4193.2890936284,"v":354255.8403306752,"t":1712628000}
+{"o":4193.2890936284,"h":4209.9109815629,"l":4118.2347200969,"c":4152.6924958536,"v":341802.2604274219,"t":1712631600}
+{"o":4152.6924958536,"h":4168.277622528,"l":4130.5797077504,"c":4156.2695375931,"v":335123.7954575398,"t":1712635200}
+{"o":4156.2695375931,"h":4636.5801360531,"l":4145.3744676952,"c":4600.832696341,"v":289613.9198473616,"t":1712638800}
+{"o":4600.832696341,"h":5039.3682040109,"l":4527.9644993781,"c":4696.7924557012,"v":475496.9339505335,"t":1712642400}
+{"o":4696.7924557012,"h":4802.6480495012,"l":4580.7778998119,"c":4603.9453947479,"v":525861.6809596611,"t":1712646000}
+{"o":4603.9453947479,"h":4635.1078902753,"l":4392.7219670027,"c":4504.7956918545,"v":494121.2364153977,"t":1712649600}
+{"o":4504.7956918545,"h":4614.1285139763,"l":4476.2377443939,"c":4581.9773835196,"v":343650.4307138242,"t":1712653200}
+{"o":4581.9773835196,"h":4610.838438555,"l":4561.1617214936,"c":4593.6691340436,"v":293987.8209715058,"t":1712656800}
+{"o":4593.6691340436,"h":5591.0800139166,"l":4581.5064442146,"c":5287.6975342222,"v":289813.2358545386,"t":1712660400}
+{"o":5287.6975342222,"h":5303.1103778633,"l":4484.2629611016,"c":4531.8431350788,"v":291678.988816784,"t":1712664000}
+{"o":4531.8431350788,"h":4542.3502586311,"l":4469.3819806502,"c":4474.3491005057,"v":352306.3496480605,"t":1712667600}
+{"o":4474.3491005057,"h":4513.3216502722,"l":4374.2643766767,"c":4427.9792976157,"v":521445.3610554846,"t":1712671200}
+{"o":4427.9792976157,"h":4458.8214539916,"l":4356.3648004492,"c":4448.4506722311,"v":559515.4228510449,"t":1712674800}
+{"o":4448.4506722311,"h":4499.6345605325,"l":4271.451872185,"c":4332.6333974741,"v":470987.2621553282,"t":1712678400}
+{"o":4332.6333974741,"h":4423.9120373776,"l":4178.5069703936,"c":4270.0586664042,"v":446036.9514094198,"t":1712682000}
+{"o":4270.0586664042,"h":4289.3778798552,"l":4228.5298432151,"c":4244.1050778627,"v":312132.3418188925,"t":1712685600}
+{"o":4244.1050778627,"h":4256.3449711665,"l":4218.1914545622,"c":4241.1998501202,"v":292822.2486040393,"t":1712689200}
+{"o":4241.1998501202,"h":4294.3616759165,"l":4229.0837975505,"c":4269.5073944583,"v":226638.6131288732,"t":1712692800}
+{"o":4269.5073944583,"h":4281.0387265164,"l":4235.555468109,"c":4245.7590665539,"v":191917.6687086879,"t":1712696400}
+{"o":4245.7590665539,"h":4266.8137622754,"l":4219.4200866056,"c":4242.2935138861,"v":224170.8353656581,"t":1712700000}
+{"o":4242.2935138861,"h":4261.0657543684,"l":4195.2220908722,"c":4205.6753892543,"v":249292.013767943,"t":1712703600}
+{"o":4205.6753892543,"h":4226.1983074996,"l":4175.6457027873,"c":4207.0755164559,"v":229413.7480968684,"t":1712707200}
+{"o":4207.0755164559,"h":4210.6999444406,"l":4122.9261386209,"c":4198.9715140658,"v":278006.0790738173,"t":1712710800}
+{"o":4198.9715140658,"h":4223.5070686407,"l":4115.9387256249,"c":4144.2617686293,"v":335048.1790739372,"t":1712714400}
+{"o":4144.2617686293,"h":4188.1226055276,"l":4123.7198519611,"c":4182.9840892563,"v":341634.5120074128,"t":1712718000}
+{"o":4182.9840892563,"h":4199.5607768157,"l":4166.2631128429,"c":4173.8651233916,"v":299945.3008485548,"t":1712721600}
+{"o":4173.8651233916,"h":4227.4277641495,"l":4015.1445940353,"c":4066.2431390405,"v":336058.3256403877,"t":1712725200}
+{"o":4066.2431390405,"h":4114.8780350964,"l":4061.7243438677,"c":4089.0239755295,"v":210796.1708407369,"t":1712728800}
+{"o":4089.0239755295,"h":4162.8068372419,"l":4082.272280439,"c":4137.7089726786,"v":235982.995808423,"t":1712732400}
+{"o":4137.7089726786,"h":4177.0758330676,"l":4087.3376602838,"c":4128.943841677,"v":301395.5438732871,"t":1712736000}
+{"o":4128.943841677,"h":4735.1798516515,"l":4117.2733500523,"c":4678.4038300821,"v":272407.1505841322,"t":1712739600}
+{"o":4678.4038300821,"h":4689.0778134762,"l":4599.4943852703,"c":4633.4258574687,"v":304612.2989390066,"t":1712743200}
+{"o":4633.4258574687,"h":4660.3564226628,"l":4621.2688782199,"c":4652.5619758317,"v":283414.4498060888,"t":1712746800}
+{"o":4652.5619758317,"h":4666.2604711971,"l":4436.3309815308,"c":4524.4823297641,"v":692382.2004974621,"t":1712750400}
+{"o":4524.4823297641,"h":4541.4448813113,"l":4394.0640566626,"c":4530.4245188937,"v":478458.4354684574,"t":1712754000}
+{"o":4530.4245188937,"h":4644.3137984219,"l":4504.2951445438,"c":4618.4653688961,"v":511541.4339822218,"t":1712757600}
+{"o":4618.4653688961,"h":4629.886276295,"l":4561.916542181,"c":4591.9364220539,"v":370509.2877382616,"t":1712761200}
+{"o":4591.9364220539,"h":4698.8445170778,"l":4470.2007841392,"c":4600.0390736409,"v":449545.7720736461,"t":1712764800}
+{"o":4600.0390736409,"h":4764.5099633532,"l":4333.1514815222,"c":4416.6010659124,"v":419954.7129405387,"t":1712768400}
+{"o":4416.6010659124,"h":4420.6346619071,"l":4332.7386408351,"c":4356.4925749665,"v":382098.2584312846,"t":1712772000}
+{"o":4356.4925749665,"h":4423.6607258867,"l":4346.3300300803,"c":4416.7858893116,"v":334543.7538616842,"t":1712775600}
+{"o":4416.7858893116,"h":4448.5789601846,"l":4394.7732910068,"c":4416.3514431116,"v":313776.4032968649,"t":1712779200}
+{"o":4416.3514431116,"h":4486.0411405801,"l":4400.4490774425,"c":4461.1974318817,"v":291804.9499901835,"t":1712782800}
+{"o":4461.1974318817,"h":4532.1561533355,"l":4437.7505899161,"c":4491.6631638025,"v":624009.955681461,"t":1712786400}
+{"o":4491.6631638025,"h":4518.3975269448,"l":4418.4709100224,"c":4438.3139949393,"v":438106.8202370485,"t":1712790000}
+{"o":4438.3139949393,"h":4450.3683958658,"l":4385.5211877383,"c":4409.6193843397,"v":389376.768827321,"t":1712793600}
+{"o":4409.6193843397,"h":4419.2491646813,"l":4379.836393398,"c":4387.978205683,"v":358456.4142150428,"t":1712797200}
+{"o":4387.978205683,"h":4785.7884151413,"l":4365.2209777665,"c":4632.209724309,"v":476514.2793516175,"t":1712800800}
+{"o":4632.209724309,"h":4646.1686665341,"l":4522.6172475339,"c":4549.6649325551,"v":375531.9207648841,"t":1712804400}
+{"o":4549.6649325551,"h":4583.4936274805,"l":4520.3306665451,"c":4575.2264239153,"v":385587.1550594167,"t":1712808000}
+{"o":4575.2264239153,"h":4583.9732005936,"l":4543.2674919936,"c":4579.7030506435,"v":436072.0973428082,"t":1712811600}
+{"o":4579.7030506435,"h":4611.4462144106,"l":4560.199008377,"c":4603.9291726625,"v":380718.1272228521,"t":1712815200}
+{"o":4603.9291726625,"h":4637.8700037206,"l":4588.2221587282,"c":4600.3217620099,"v":365676.4976524862,"t":1712818800}
+{"o":4600.3217620099,"h":4722.2379977549,"l":4586.1339040127,"c":4693.233436424,"v":331675.6993671103,"t":1712822400}
+{"o":4693.233436424,"h":4705.7057940054,"l":4641.8285272363,"c":4646.4378524623,"v":282129.1120496548,"t":1712826000}
+{"o":4646.4378524623,"h":4764.3288010889,"l":4621.8947720784,"c":4711.5967929626,"v":310414.4793259304,"t":1712829600}
+{"o":4711.5967929626,"h":4727.8957779466,"l":4649.3990914204,"c":4663.9709041677,"v":344951.4964270376,"t":1712833200}
+{"o":4663.9709041677,"h":4725.0447631531,"l":4648.659085309,"c":4697.168694944,"v":399651.4956947253,"t":1712836800}
+{"o":4697.168694944,"h":4795.5499026124,"l":4557.0262809382,"c":4599.5079382956,"v":490222.8197790714,"t":1712840400}
+{"o":4599.5079382956,"h":4631.4906008759,"l":4462.6139226862,"c":4599.6337496107,"v":496689.0654732334,"t":1712844000}
+{"o":4599.6337496107,"h":4642.1932211175,"l":4475.2499311813,"c":4595.2325460587,"v":515307.8618253566,"t":1712847600}
+{"o":4595.2325460587,"h":4652.739095769,"l":4558.5023828235,"c":4610.0103071763,"v":408943.7424155722,"t":1712851200}
+{"o":4610.0103071763,"h":4655.2260103104,"l":4598.5151918755,"c":4631.366295431,"v":400609.0818474078,"t":1712854800}
+{"o":4631.366295431,"h":4675.1958397197,"l":4603.4647930071,"c":4637.3539202828,"v":465968.0500100791,"t":1712858400}
+{"o":4637.3539202828,"h":4668.2517983302,"l":3819.0076315098,"c":4098.7049477141,"v":362783.4414221118,"t":1712862000}
+{"o":4098.7049477141,"h":4231.7093640505,"l":4086.7155159544,"c":4143.8811385552,"v":376561.3498534191,"t":1712865600}
+{"o":4143.8811385552,"h":4158.1523152703,"l":3529.5076487594,"c":3927.0069814635,"v":448309.4532641235,"t":1712869200}
+{"o":3927.0069814635,"h":3943.9896205011,"l":3914.668886214,"c":3933.866901979,"v":413159.3935150885,"t":1712872800}
+{"o":3933.866901979,"h":3985.1204664722,"l":3911.9272454416,"c":3966.9344112325,"v":400594.0817476851,"t":1712876400}
+{"o":3966.9344112325,"h":3998.7141326161,"l":3957.6239819899,"c":3988.4885774918,"v":354376.7453438835,"t":1712880000}
+{"o":3988.4885774918,"h":4011.4002187792,"l":3965.5836817571,"c":3970.3637268205,"v":388517.3877311876,"t":1712883600}
+{"o":3970.3637268205,"h":4011.7953830915,"l":3960.9442220211,"c":3983.5856949786,"v":378936.358440692,"t":1712887200}
+{"o":3983.5856949786,"h":4019.869039446,"l":3980.3641470679,"c":4007.5309142529,"v":321275.4947000801,"t":1712890800}
+{"o":4007.5309142529,"h":4050.9485155456,"l":3981.4365582736,"c":4040.4871438135,"v":318128.9549525381,"t":1712894400}
+{"o":4040.4871438135,"h":4134.7906100832,"l":4027.2780147988,"c":4133.3113753692,"v":376345.204405585,"t":1712898000}
+{"o":4133.3113753692,"h":4139.3958843897,"l":4014.3764861882,"c":4030.0385921822,"v":323824.7842033887,"t":1712901600}
+{"o":4030.0385921822,"h":4137.4492467916,"l":3971.84077271,"c":3981.6649019415,"v":282165.2938077822,"t":1712905200}
+{"o":3981.6649019415,"h":3994.8477202549,"l":3939.1097243182,"c":3975.2184803712,"v":300327.6977764865,"t":1712908800}
+{"o":3975.2184803712,"h":3996.7761262148,"l":3950.338708843,"c":3962.8112089977,"v":257231.1744530716,"t":1712912400}
+{"o":3962.8112089977,"h":3969.0862942784,"l":3935.0676242213,"c":3956.205699068,"v":294259.5982201382,"t":1712916000}
+{"o":3956.205699068,"h":4031.0515349843,"l":3941.5066749922,"c":4017.2633659583,"v":308692.4337234065,"t":1712919600}
+{"o":4017.2633659583,"h":4026.985969404,"l":3819.1189423697,"c":3945.2192148959,"v":394717.3576990932,"t":1712923200}
+{"o":3945.2192148959,"h":4012.6875240192,"l":3834.1985035571,"c":3954.3484442581,"v":681268.8706007948,"t":1712926800}
+{"o":3954.3484442581,"h":4013.1650620706,"l":3916.5774305209,"c":3978.7588194868,"v":493891.8433476713,"t":1712930400}
+{"o":3978.7588194868,"h":4166.0203271796,"l":3927.1193095433,"c":4131.2184050128,"v":458190.7578543812,"t":1712934000}
+{"o":4131.2184050128,"h":4146.292698739,"l":4064.5282358219,"c":4097.3014171937,"v":619376.7020968548,"t":1712937600}
+{"o":4097.3014171937,"h":4112.7344086265,"l":3926.2535178091,"c":4043.5370377731,"v":920698.9368013907,"t":1712941200}
+{"o":4043.5370377731,"h":4199.7711612423,"l":3488.7303816309,"c":3878.6528847106,"v":1301114.7199368828,"t":1712944800}
+{"o":3878.6528847106,"h":4524.0347006044,"l":3655.2404283561,"c":4135.7031321137,"v":1018628.8791229588,"t":1712948400}
+{"o":4135.7031321137,"h":4394.1838111385,"l":4088.5052952264,"c":4204.7885937931,"v":605485.8285987531,"t":1712952000}
+{"o":4204.7885937931,"h":4272.0992953798,"l":4115.7852413471,"c":4185.1035657578,"v":522027.9152722628,"t":1712955600}
+{"o":4185.1035657578,"h":4214.1154033965,"l":4114.8163090143,"c":4167.0205858933,"v":551297.6443105165,"t":1712959200}
+{"o":4167.0205858933,"h":4248.1889247293,"l":3869.8092055547,"c":4008.6492703852,"v":469606.0793523626,"t":1712962800}
+{"o":4008.6492703852,"h":4026.8912414882,"l":3952.5373516235,"c":3964.9351058964,"v":475668.2260048667,"t":1712966400}
+{"o":3964.9351058964,"h":3971.0689397651,"l":3759.808520153,"c":3821.1196099603,"v":575019.0071738492,"t":1712970000}
+{"o":3821.1196099603,"h":3931.1846697792,"l":3733.4597404272,"c":3917.9910365832,"v":570252.7681298567,"t":1712973600}
+{"o":3917.9910365832,"h":4017.1688858678,"l":3897.267603146,"c":3979.7347190127,"v":490911.7390000162,"t":1712977200}
+{"o":3979.7347190127,"h":4063.0543759556,"l":3964.283685426,"c":4028.6703296419,"v":446100.9719354991,"t":1712980800}
+{"o":4028.6703296419,"h":4065.9057199054,"l":3996.5469479996,"c":4002.7405218402,"v":327235.4108459913,"t":1712984400}
+{"o":4002.7405218402,"h":4043.6250596693,"l":3979.7172443235,"c":4025.9452318073,"v":300229.986835626,"t":1712988000}
+{"o":4025.9452318073,"h":4046.2215499945,"l":3957.2741134152,"c":3979.0820450648,"v":259693.2389070086,"t":1712991600}
+{"o":3979.0820450648,"h":4274.0944740444,"l":3936.8524520896,"c":4210.0151244132,"v":261335.3254184601,"t":1712995200}
+{"o":4210.0151244132,"h":4304.2282119899,"l":4199.6427331635,"c":4293.6146095474,"v":321600.8020972632,"t":1712998800}
+{"o":4293.6146095474,"h":4324.6008349997,"l":4274.6924406456,"c":4316.8589624193,"v":313275.0101754339,"t":1713002400}
+{"o":4316.8589624193,"h":4357.5604499881,"l":4199.6039258308,"c":4207.8909582584,"v":320142.1527203612,"t":1713006000}
+{"o":4207.8909582584,"h":4250.709297448,"l":4176.3686982224,"c":4226.4663339976,"v":307590.7931676332,"t":1713009600}
+{"o":4226.4663339976,"h":4257.9748995725,"l":3992.4693638041,"c":4011.6327304475,"v":322847.8373284125,"t":1713013200}
+{"o":4011.6327304475,"h":4434.8776549537,"l":3954.4021163309,"c":4333.3451008352,"v":329710.7420481417,"t":1713016800}
+{"o":4333.3451008352,"h":4387.5137615819,"l":4174.1615068365,"c":4303.0212067574,"v":451645.3748554373,"t":1713020400}
+{"o":4303.0212067574,"h":4325.0828313138,"l":4167.4809104763,"c":4203.6662195535,"v":505745.8500975942,"t":1713024000}
+{"o":4203.6662195535,"h":4205.8546118384,"l":3825.9332466721,"c":3923.0931131808,"v":1035497.6045561398,"t":1713027600}
+{"o":3923.0931131808,"h":4269.3087935762,"l":3797.3147251291,"c":4234.0951873279,"v":690845.9478574046,"t":1713031200}
+{"o":4234.0951873279,"h":4365.1272509481,"l":3646.690263788,"c":4006.0782572667,"v":695156.3008874955,"t":1713034800}
+{"o":4006.0782572667,"h":4270.337947366,"l":3355.8981391229,"c":3800.881069281,"v":2045557.5223201418,"t":1713038400}
+{"o":3800.881069281,"h":4568.0867934881,"l":3587.4548609541,"c":4080.6124265641,"v":1377346.1699867893,"t":1713042000}
+{"o":4080.6124265641,"h":4563.3527926525,"l":3882.2027652291,"c":4417.8305056745,"v":1454908.3982093148,"t":1713045600}
+{"o":4417.8305056745,"h":4485.2388739677,"l":4214.9188532852,"c":4322.503955997,"v":1094016.6739870701,"t":1713049200}
+{"o":4322.503955997,"h":4417.0457210898,"l":4224.1203533628,"c":4316.7975279275,"v":820917.2660027619,"t":1713052800}
+{"o":4316.7975279275,"h":4394.2456051549,"l":4209.8618647183,"c":4344.9723395289,"v":506771.7284363848,"t":1713056400}
+{"o":4344.9723395289,"h":4374.3554834617,"l":4209.9080454699,"c":4216.3976070404,"v":482946.3484716521,"t":1713060000}
+{"o":4216.3976070404,"h":4420.3778795622,"l":3978.4878239815,"c":4228.950887663,"v":525794.7847626437,"t":1713063600}
+{"o":4228.950887663,"h":4434.2321198524,"l":4066.3199137613,"c":4257.3850179312,"v":546854.108022369,"t":1713067200}
+{"o":4257.3850179312,"h":4365.1902002195,"l":4052.4021032711,"c":4141.0970292513,"v":569586.6546318701,"t":1713070800}
+{"o":4141.0970292513,"h":4206.719942585,"l":4079.8968784158,"c":4154.9704774266,"v":469050.9864306284,"t":1713074400}
+{"o":4154.9704774266,"h":4358.3209830629,"l":4122.1309147809,"c":4301.04875365,"v":379801.3202075419,"t":1713078000}
+{"o":4301.04875365,"h":4346.5026005575,"l":4257.3248525252,"c":4274.311196053,"v":424135.495332757,"t":1713081600}
+{"o":4274.311196053,"h":4402.0383021948,"l":4016.9917903696,"c":4313.5981754689,"v":408911.0851353324,"t":1713085200}
+{"o":4313.5981754689,"h":4385.0621716744,"l":4230.4007220078,"c":4261.7821901497,"v":449452.1909573888,"t":1713088800}
+{"o":4261.7821901497,"h":4278.1682795793,"l":3523.7581504691,"c":3831.8491924817,"v":389149.2052166823,"t":1713092400}
+{"o":3831.8491924817,"h":3949.9041681068,"l":3804.3173721273,"c":3900.7307138218,"v":437492.7620781802,"t":1713096000}
+{"o":3900.7307138218,"h":3951.0281412683,"l":3771.9547771013,"c":3797.5348283494,"v":533493.7082841435,"t":1713099600}
+{"o":3797.5348283494,"h":3906.3678331443,"l":3687.1471482648,"c":3835.5373886663,"v":598100.0974592204,"t":1713103200}
+{"o":3835.5373886663,"h":3920.7357653224,"l":3695.9151120507,"c":3784.5157196331,"v":568226.9574370212,"t":1713106800}
+{"o":3784.5157196331,"h":3892.9972572606,"l":3771.3530518405,"c":3815.2119558437,"v":574135.2446355114,"t":1713110400}
+{"o":3815.2119558437,"h":3904.6665404819,"l":3604.9385739639,"c":3832.7641265951,"v":851365.3251176947,"t":1713114000}
+{"o":3832.7641265951,"h":3982.2271575981,"l":3820.0307177545,"c":3958.7244455209,"v":613334.382929309,"t":1713117600}
+{"o":3958.7244455209,"h":3975.6792078575,"l":3906.2576174519,"c":3940.8651035731,"v":432825.5025714876,"t":1713121200}
+{"o":3940.8651035731,"h":4023.1347241249,"l":3910.2384888395,"c":3952.2684898465,"v":457108.3263236984,"t":1713124800}
+{"o":3952.2684898465,"h":3974.7174579346,"l":3729.1371945869,"c":3887.6789291683,"v":435577.2797487822,"t":1713128400}
+{"o":3887.6789291683,"h":4411.3406466787,"l":3880.6651096414,"c":4393.225308327,"v":764927.2966292386,"t":1713132000}
+{"o":4393.225308327,"h":4462.619636683,"l":3513.3321289911,"c":3546.3007312198,"v":534048.6422429708,"t":1713135600}
+{"o":3546.3007312198,"h":3546.3007312198,"l":3454.666453056,"c":3478.6034881468,"v":457298.1618449016,"t":1713139200}
+{"o":3478.6034881468,"h":3547.7767638886,"l":3441.6211861439,"c":3518.7656921613,"v":410028.2248456255,"t":1713142800}
+{"o":3518.7656921613,"h":3530.5826250809,"l":3472.5896239561,"c":3487.2930887536,"v":347784.877426221,"t":1713146400}
+{"o":3487.2930887536,"h":3537.0699128819,"l":3477.1692704972,"c":3510.0233976686,"v":336623.5996630729,"t":1713150000}
+{"o":3510.0233976686,"h":3542.9115197812,"l":3439.5832106844,"c":3529.2465096048,"v":366272.586947425,"t":1713153600}
+{"o":3529.2465096048,"h":3619.2000647811,"l":3492.6711446284,"c":3615.385968222,"v":362883.3982750463,"t":1713157200}
+{"o":3615.385968222,"h":3766.7447236815,"l":3596.0026476047,"c":3737.6903359877,"v":616045.6001248978,"t":1713160800}
+{"o":3737.6903359877,"h":3759.9986210339,"l":3696.8420529286,"c":3699.7869717662,"v":469203.1794432961,"t":1713164400}
+{"o":3699.7869717662,"h":3914.3257634771,"l":3670.6201325941,"c":3866.0235656603,"v":385455.9737046023,"t":1713168000}
+{"o":3866.0235656603,"h":3912.5083730905,"l":3839.708690014,"c":3890.6885578415,"v":340800.273798642,"t":1713171600}
+{"o":3890.6885578415,"h":3915.548938567,"l":3871.0624855512,"c":3877.319822704,"v":298167.4339033788,"t":1713175200}
+{"o":3877.319822704,"h":4004.4566467267,"l":3808.7810953328,"c":3921.7847627775,"v":319659.3859454776,"t":1713178800}
+{"o":3921.7847627775,"h":3950.6146395017,"l":3878.3715648664,"c":3922.7843472401,"v":393982.1615063759,"t":1713182400}
+{"o":3922.7843472401,"h":4329.2147194403,"l":3853.6801751394,"c":4088.4640392031,"v":427784.8467078072,"t":1713186000}
+{"o":4088.4640392031,"h":4168.6219634281,"l":3895.4078277383,"c":3961.624814514,"v":764189.0551943263,"t":1713189600}
+{"o":3961.624814514,"h":4037.8318816695,"l":3840.4925676114,"c":3908.0038227048,"v":849727.2647308587,"t":1713193200}
+{"o":3908.0038227048,"h":4362.289554012,"l":3674.721861157,"c":4146.1476211099,"v":660135.0600577954,"t":1713196800}
+{"o":4146.1476211099,"h":4487.0266600876,"l":4001.8772115525,"c":4369.452425974,"v":726072.7829501361,"t":1713200400}
+{"o":4369.452425974,"h":4462.8506599787,"l":4093.6575043938,"c":4276.0649055299,"v":706714.1960014199,"t":1713204000}
+{"o":4276.0649055299,"h":4404.4165655585,"l":3981.3959694182,"c":4285.797096362,"v":723091.0666332482,"t":1713207600}
+{"o":4285.797096362,"h":4335.3191066605,"l":4216.0385054306,"c":4228.2653715291,"v":481171.9538224033,"t":1713211200}
+{"o":4228.2653715291,"h":4307.1057157322,"l":3993.493305143,"c":4196.5287628685,"v":391320.715308251,"t":1713214800}
+{"o":4196.5287628685,"h":4268.5346128666,"l":4127.7104927775,"c":4250.6102107193,"v":419608.040425477,"t":1713218400}
+{"o":4250.6102107193,"h":4258.0246640664,"l":3754.6607683115,"c":3878.2389710564,"v":305568.3707186901,"t":1713222000}
+{"o":3878.2389710564,"h":3893.2822868186,"l":3792.3211137247,"c":3849.9821517871,"v":429807.1596723776,"t":1713225600}
+{"o":3849.9821517871,"h":3938.0053549846,"l":3784.3450605577,"c":3833.9993900673,"v":487114.1330404128,"t":1713229200}
+{"o":3833.9993900673,"h":3861.2334710389,"l":3778.172406263,"c":3835.5478158795,"v":402400.6985153111,"t":1713232800}
+{"o":3835.5478158795,"h":3858.6355820959,"l":3720.4997646335,"c":3746.3821525228,"v":430640.3609751723,"t":1713236400}
+{"o":3746.3821525228,"h":3770.6542805157,"l":3547.9002356097,"c":3678.2090884812,"v":684855.4892759825,"t":1713240000}
+{"o":3678.2090884812,"h":3746.5984859712,"l":3665.0266759999,"c":3721.2631520714,"v":430455.2974378909,"t":1713243600}
+{"o":3721.2631520714,"h":3985.2499172505,"l":3673.7618807624,"c":3882.5375313147,"v":408007.4914068533,"t":1713247200}
+{"o":3882.5375313147,"h":4001.3488971059,"l":3872.543829575,"c":3968.5252940231,"v":373349.8103146928,"t":1713250800}
+{"o":3968.5252940231,"h":4104.1150974367,"l":3918.7171393361,"c":4065.4012845108,"v":322451.0747988477,"t":1713254400}
+{"o":4065.4012845108,"h":4201.009253316,"l":4017.3665540317,"c":4106.2197323583,"v":305515.1559630442,"t":1713258000}
+{"o":4106.2197323583,"h":4118.7831091405,"l":3926.8403523792,"c":4029.5695900917,"v":625303.3824926529,"t":1713261600}
+{"o":4029.5695900917,"h":4130.8413438295,"l":3990.6316490205,"c":4110.5874108518,"v":594792.3780789521,"t":1713265200}
+{"o":4110.5874108518,"h":4115.2887115857,"l":4013.6486612742,"c":4035.4871268863,"v":504797.1213341256,"t":1713268800}
+{"o":4035.4871268863,"h":4049.5482714711,"l":3862.6896384431,"c":3987.318066704,"v":715859.7341861255,"t":1713272400}
+{"o":3987.318066704,"h":4283.9082980016,"l":3617.2970299677,"c":3632.1321025742,"v":729410.0414732902,"t":1713276000}
+{"o":3632.1321025742,"h":3667.5966391034,"l":3281.0853791511,"c":3291.3070576033,"v":737844.3990981845,"t":1713279600}
+{"o":3291.3070576033,"h":3585.4308170975,"l":3240.2649287424,"c":3575.8304106329,"v":744973.9742225109,"t":1713283200}
+{"o":3575.8304106329,"h":3853.8210035628,"l":3532.0327001701,"c":3643.9148214838,"v":691253.2566279676,"t":1713286800}
+{"o":3643.9148214838,"h":3715.3160761833,"l":3624.7386567231,"c":3692.6571704919,"v":659861.3749518868,"t":1713290400}
+{"o":3692.6571704919,"h":3766.0890459068,"l":3602.0364416052,"c":3656.5857811327,"v":460291.7210780664,"t":1713294000}
+{"o":3656.5857811327,"h":3877.2942601207,"l":3635.5815181842,"c":3867.6940152692,"v":364268.798230712,"t":1713297600}
+{"o":3867.6940152692,"h":4164.3561946804,"l":3850.5303448639,"c":4127.4009686957,"v":481523.2871975361,"t":1713301200}
+{"o":4127.4009686957,"h":4159.8453194874,"l":4088.7873882076,"c":4146.5159721069,"v":454469.4777354081,"t":1713304800}
+{"o":4146.5159721069,"h":4158.675621177,"l":4063.4311587991,"c":4072.0961804226,"v":382354.9778329089,"t":1713308400}
+{"o":4072.0961804226,"h":4151.7737879703,"l":4044.9046353108,"c":4104.5866419064,"v":362628.3343120496,"t":1713312000}
+{"o":4104.5866419064,"h":4117.5242101815,"l":4029.0438485967,"c":4095.883756212,"v":386718.3831492258,"t":1713315600}
+{"o":4095.883756212,"h":4109.1128123796,"l":4039.4637346731,"c":4090.8388117511,"v":372197.195958973,"t":1713319200}
+{"o":4090.8388117511,"h":4132.0391153029,"l":4050.6848880317,"c":4121.354820003,"v":283632.0537862888,"t":1713322800}
+{"o":4121.354820003,"h":4288.1537123839,"l":4096.0924751344,"c":4247.456825267,"v":432634.6627682022,"t":1713326400}
+{"o":4247.456825267,"h":4328.5798713184,"l":4033.1488916191,"c":4183.1394805655,"v":545047.2405821987,"t":1713330000}
+{"o":4183.1394805655,"h":4262.5974140509,"l":4033.4735833225,"c":4101.3784359964,"v":322605.9064500061,"t":1713333600}
+{"o":4101.3784359964,"h":4113.6129728791,"l":4039.4764991474,"c":4076.1240731356,"v":320702.309219853,"t":1713337200}
+{"o":4076.1240731356,"h":4097.4978915883,"l":4022.4974143759,"c":4052.6655373394,"v":302693.6081191055,"t":1713340800}
+{"o":4052.6655373394,"h":4167.5792497294,"l":4038.2541405999,"c":4143.9954135564,"v":258475.2606342333,"t":1713344400}
+{"o":4143.9954135564,"h":4146.2499670654,"l":4030.4949397937,"c":4039.8430502997,"v":295059.4729951971,"t":1713348000}
+{"o":4039.8430502997,"h":4071.8438523178,"l":3909.1506200852,"c":3972.8954104679,"v":326720.6221798515,"t":1713351600}
+{"o":3972.8954104679,"h":3999.6992226647,"l":3868.9776804353,"c":3911.4475290174,"v":465679.0017669807,"t":1713355200}
+{"o":3911.4475290174,"h":4004.7532230547,"l":3895.087550769,"c":3962.8279557417,"v":459972.617144022,"t":1713358800}
+{"o":3962.8279557417,"h":3966.2734986609,"l":3808.2112396906,"c":3896.1965117979,"v":886943.5829721757,"t":1713362400}
+{"o":3896.1965117979,"h":4058.7435736051,"l":3772.8276798838,"c":3959.3576247991,"v":865701.9316827902,"t":1713366000}
+{"o":3959.3576247991,"h":4045.082055405,"l":3775.5615848731,"c":3818.2856982457,"v":730672.6060309621,"t":1713369600}
+{"o":3818.2856982457,"h":4046.2781247505,"l":3727.5111370141,"c":3900.195277305,"v":525562.1256990272,"t":1713373200}
+{"o":3900.195277305,"h":4583.5702873552,"l":3881.4755593572,"c":4368.3451384527,"v":705828.6854560752,"t":1713376800}
+{"o":4368.3451384527,"h":4431.917804324,"l":3947.7824137154,"c":4123.0490879354,"v":415691.2986604889,"t":1713380400}
+{"o":4123.0490879354,"h":4219.8557949241,"l":4075.46594598,"c":4125.8163883013,"v":447041.103409173,"t":1713384000}
+{"o":4125.8163883013,"h":4261.6301782191,"l":4122.5432221627,"c":4177.2678541167,"v":466633.1323214824,"t":1713387600}
+{"o":4177.2678541167,"h":4194.3495926929,"l":4135.6171674917,"c":4167.359132685,"v":344467.4721597774,"t":1713391200}
+{"o":4167.359132685,"h":4185.1844428363,"l":4039.0130455154,"c":4077.912692547,"v":408985.7742606053,"t":1713394800}
+{"o":4077.912692547,"h":4114.8700913448,"l":4011.8014691848,"c":4090.7754953765,"v":465563.6499205359,"t":1713398400}
+{"o":4090.7754953765,"h":4149.0742110218,"l":4076.9202432853,"c":4130.5460241135,"v":436511.6845951354,"t":1713402000}
+{"o":4130.5460241135,"h":4171.5911186084,"l":3906.6690710251,"c":3969.4768409682,"v":409495.0909902726,"t":1713405600}
+{"o":3969.4768409682,"h":4045.8791012101,"l":3958.1380923074,"c":4014.6507157339,"v":393341.7563250946,"t":1713409200}
+{"o":4014.6507157339,"h":4052.8723183895,"l":3728.8955884362,"c":3748.9494680589,"v":317625.1867607132,"t":1713412800}
+{"o":3748.9494680589,"h":3825.3218923168,"l":3613.744067294,"c":3627.285352186,"v":350877.6387761604,"t":1713416400}
+{"o":3627.285352186,"h":3649.2528371204,"l":3530.1349742821,"c":3582.9904244902,"v":351622.1450925994,"t":1713420000}
+{"o":3582.9904244902,"h":3602.6061792194,"l":3522.1153879508,"c":3535.4645281794,"v":484118.699390528,"t":1713423600}
+{"o":3535.4645281794,"h":3712.2997990758,"l":3489.0403959139,"c":3602.9398096484,"v":374361.8201169322,"t":1713427200}
+{"o":3602.9398096484,"h":3644.6210410186,"l":3583.8316540301,"c":3622.0500510256,"v":315533.0744262657,"t":1713430800}
+{"o":3622.0500510256,"h":3705.5019026323,"l":3610.6552220779,"c":3688.284678802,"v":312143.172788978,"t":1713434400}
+{"o":3688.284678802,"h":4134.596642124,"l":3684.3076685326,"c":3940.7581557503,"v":488162.9361085122,"t":1713438000}
+{"o":3940.7581557503,"h":4009.7593475345,"l":3831.9769824572,"c":3913.5971525748,"v":378663.9065129234,"t":1713441600}
+{"o":3913.5971525748,"h":3965.2458185283,"l":3880.236064271,"c":3950.215050016,"v":422039.042263229,"t":1713445200}
+{"o":3950.215050016,"h":4106.832626081,"l":3916.4766031277,"c":4077.1948016894,"v":652353.3702376384,"t":1713448800}
+{"o":4077.1948016894,"h":4967.788273848,"l":4064.2113203678,"c":4756.5455148085,"v":570378.2843419776,"t":1713452400}
+{"o":4756.5455148085,"h":5214.31357782,"l":4417.8043328905,"c":4447.6168199551,"v":515973.2355639433,"t":1713456000}
+{"o":4447.6168199551,"h":4849.7049559368,"l":4290.7604080898,"c":4682.0020739096,"v":424399.9685956915,"t":1713459600}
+{"o":4682.0020739096,"h":4754.800904984,"l":4369.8107674585,"c":4675.9412587575,"v":424704.3443189972,"t":1713463200}
+{"o":4675.9412587575,"h":4805.3056427784,"l":4619.9229665817,"c":4680.4976480863,"v":349472.7115840413,"t":1713466800}
+{"o":4680.4976480863,"h":4850.4000897407,"l":4512.9973784176,"c":4614.9180584414,"v":315901.0752826205,"t":1713470400}
+{"o":4614.9180584414,"h":4731.834964262,"l":4480.6645103219,"c":4642.5285846953,"v":335993.301612909,"t":1713474000}
+{"o":4642.5285846953,"h":4748.6618584995,"l":4624.3845017437,"c":4715.8799731727,"v":417364.8136475046,"t":1713477600}
+{"o":4715.8799731727,"h":4744.3861275245,"l":4678.5000001728,"c":4687.2598637175,"v":314456.4572736385,"t":1713481200}
+{"o":4687.2598637175,"h":4702.1344674632,"l":4554.4432158,"c":4561.8010282536,"v":370153.9155836503,"t":1713484800}
+{"o":4561.8010282536,"h":4577.5723108493,"l":4283.4932882118,"c":4358.9151779183,"v":901530.1892131292,"t":1713488400}
+{"o":4358.9151779183,"h":4393.8067930365,"l":4155.0999184097,"c":4381.9494924503,"v":1152533.0436428897,"t":1713492000}
+{"o":4381.9494924503,"h":4512.4231923538,"l":4363.3352311888,"c":4503.4074565688,"v":799956.2619702454,"t":1713495600}
+{"o":4503.4074565688,"h":4642.391595409,"l":3720.1944921993,"c":3811.6761610051,"v":596129.4713650664,"t":1713499200}
+{"o":3811.6761610051,"h":4019.7287108532,"l":3743.4210134229,"c":3969.0993337465,"v":488440.2804985644,"t":1713502800}
+{"o":3969.0993337465,"h":4174.4258977527,"l":3925.2945463194,"c":4141.6516642551,"v":649990.5659045799,"t":1713506400}
+{"o":4141.6516642551,"h":4193.2350595155,"l":4071.5522161628,"c":4092.1348532555,"v":577583.4835150483,"t":1713510000}
+{"o":4092.1348532555,"h":4157.9316448974,"l":3944.0536924232,"c":3999.25392489,"v":475353.1645663497,"t":1713513600}
+{"o":3999.25392489,"h":4016.0205479114,"l":3961.4698057348,"c":3979.7257799591,"v":347235.0452411236,"t":1713517200}
+{"o":3979.7257799591,"h":4286.8977961253,"l":3967.1219302163,"c":4268.1851256689,"v":381244.4026588744,"t":1713520800}
+{"o":4268.1851256689,"h":4300.2901187655,"l":4249.7302008399,"c":4256.0332875403,"v":390772.5572082713,"t":1713524400}
+{"o":4256.0332875403,"h":4282.9476807271,"l":4154.6389624847,"c":4181.1970664434,"v":444354.9073410277,"t":1713528000}
+{"o":4181.1970664434,"h":4210.2338663456,"l":4110.4331336287,"c":4167.5609100878,"v":451873.6677071032,"t":1713531600}
+{"o":4167.5609100878,"h":4262.8894877692,"l":4076.5755466831,"c":4229.5299975406,"v":495051.9188543168,"t":1713535200}
+{"o":4229.5299975406,"h":4294.1680978576,"l":4174.6882338664,"c":4216.1594264601,"v":449721.1448740478,"t":1713538800}
+{"o":4216.1594264601,"h":4256.6683116399,"l":4143.272979605,"c":4201.4578978366,"v":560326.7344234071,"t":1713542400}
+{"o":4201.4578978366,"h":4235.6833602384,"l":4072.3262452481,"c":4193.6297215255,"v":409616.3158919667,"t":1713546000}
+{"o":4193.6297215255,"h":4196.8195298847,"l":4136.8104014522,"c":4147.8003705685,"v":299820.5662146746,"t":1713549600}
+{"o":4147.8003705685,"h":4177.9696110193,"l":4132.0428759589,"c":4167.7206469263,"v":279358.4275881654,"t":1713553200}
+{"o":4167.7206469263,"h":4171.5669205446,"l":4082.2539315036,"c":4097.5141884968,"v":367011.438575991,"t":1713556800}
+{"o":4097.5141884968,"h":4185.3506038161,"l":4021.3950721314,"c":4121.236513351,"v":287598.758495897,"t":1713560400}
+{"o":4121.236513351,"h":4198.5074402847,"l":3158.6445045431,"c":3295.7055698087,"v":279718.2741410245,"t":1713564000}
+{"o":3295.7055698087,"h":3306.0289085591,"l":3213.9631557976,"c":3267.1241391041,"v":476403.0054871532,"t":1713567600}
+{"o":3267.1241391041,"h":3613.0468141672,"l":3222.3932230248,"c":3515.6980547172,"v":474174.391523924,"t":1713571200}
+{"o":3515.6980547172,"h":3564.0612555776,"l":3486.4487389035,"c":3546.618588674,"v":337699.4531188287,"t":1713574800}
+{"o":3546.618588674,"h":3914.6348944398,"l":3530.3597711228,"c":3767.3718014339,"v":294889.8829891281,"t":1713578400}
+{"o":3767.3718014339,"h":3778.8304650926,"l":3748.2348959436,"c":3760.2010987049,"v":222746.1790676975,"t":1713582000}
+{"o":3760.2010987049,"h":3828.6587607095,"l":3740.7041352343,"c":3823.3690972968,"v":257405.5863379138,"t":1713585600}
+{"o":3823.3690972968,"h":3830.6373400364,"l":3779.0533067473,"c":3795.1392476017,"v":314726.4566473659,"t":1713589200}
+{"o":3795.1392476017,"h":3846.2812894288,"l":3771.0815959519,"c":3819.234498386,"v":218937.6522180628,"t":1713592800}
+{"o":3819.234498386,"h":3835.9414740022,"l":3801.0477962354,"c":3807.097616035,"v":184996.9053177467,"t":1713596400}
+{"o":3807.097616035,"h":3822.5978170512,"l":3501.0586103254,"c":3511.3083346372,"v":207895.9606224756,"t":1713600000}
+{"o":3511.3083346372,"h":3673.4292958111,"l":3454.394985598,"c":3629.7860807132,"v":264464.9634160139,"t":1713603600}
+{"o":3629.7860807132,"h":3795.9705731596,"l":3606.7089447291,"c":3783.3307220194,"v":253443.6823630869,"t":1713607200}
+{"o":3783.3307220194,"h":3803.9084550459,"l":3767.7366372207,"c":3787.2429979498,"v":203107.7843848726,"t":1713610800}
+{"o":3787.2429979498,"h":3827.4130138368,"l":3771.9733627848,"c":3808.94342815,"v":217825.281212581,"t":1713614400}
+{"o":3808.94342815,"h":3837.649702675,"l":3805.1391272034,"c":3813.6266490557,"v":267867.7865837935,"t":1713618000}
+{"o":3813.6266490557,"h":3837.0168376956,"l":3797.4302621801,"c":3823.604897666,"v":226996.2691306739,"t":1713621600}
+{"o":3823.604897666,"h":3947.1811064812,"l":3802.4998513117,"c":3941.8867970169,"v":345533.5685664486,"t":1713625200}
+{"o":3941.8867970169,"h":4070.8091757832,"l":3915.7527596149,"c":4020.6635369283,"v":505951.5177773365,"t":1713628800}
+{"o":4020.6635369283,"h":4120.6266180416,"l":4017.3324073595,"c":4106.569082779,"v":535145.5399038843,"t":1713632400}
+{"o":4106.569082779,"h":4141.0718173178,"l":4075.5526638283,"c":4104.7803403445,"v":387363.1013315722,"t":1713636000}
+{"o":4104.7803403445,"h":4139.6707282707,"l":3067.3556802108,"c":3410.1309984838,"v":340042.044082202,"t":1713639600}
+{"o":3410.1309984838,"h":3624.8383503901,"l":3394.6504231729,"c":3599.3350888406,"v":405820.6748062154,"t":1713643200}
+{"o":3599.3350888406,"h":3683.0223617452,"l":3574.5040206138,"c":3654.2631683868,"v":275256.593144941,"t":1713646800}
+{"o":3654.2631683868,"h":3704.5982819165,"l":3616.4495981498,"c":3662.0365887396,"v":252341.284784655,"t":1713650400}
+{"o":3662.0365887396,"h":3740.1047352594,"l":3657.3693158243,"c":3732.6425509103,"v":275683.9639396133,"t":1713654000}
+{"o":3732.6425509103,"h":3735.0304780116,"l":3655.3344808837,"c":3668.7203150618,"v":288602.8217692015,"t":1713657600}
+{"o":3668.7203150618,"h":4260.688271573,"l":3668.2739800033,"c":3905.4331817195,"v":284947.0110786507,"t":1713661200}
+{"o":3905.4331817195,"h":3973.2661158116,"l":3895.8328234311,"c":3971.3465014175,"v":312941.3320722718,"t":1713664800}
+{"o":3971.3465014175,"h":4011.9152212538,"l":3925.8196773423,"c":3934.8518580633,"v":285516.8493505552,"t":1713668400}
+{"o":3934.8518580633,"h":3953.5164937328,"l":3915.1473629011,"c":3943.4731565997,"v":216496.4236926039,"t":1713672000}
+{"o":3943.4731565997,"h":3966.3299357949,"l":3916.028801287,"c":3929.5191663115,"v":355192.6788405213,"t":1713675600}
+{"o":3929.5191663115,"h":3966.1282595207,"l":3919.0365095526,"c":3946.6754931648,"v":254596.3307824193,"t":1713679200}
+{"o":3946.6754931648,"h":3960.3380822709,"l":3922.0440964929,"c":3946.7158572588,"v":193615.1937114109,"t":1713682800}
+{"o":3946.7158572588,"h":3987.8500803281,"l":3941.3487468892,"c":3959.998973558,"v":209727.8039736763,"t":1713686400}
+{"o":3959.998973558,"h":3978.9037597111,"l":3939.8089301039,"c":3946.4291075158,"v":233264.482442673,"t":1713690000}
+{"o":3946.4291075158,"h":3959.2964180199,"l":3906.5043229549,"c":3942.7356329401,"v":291592.9010704588,"t":1713693600}
+{"o":3942.7356329401,"h":3983.2438070267,"l":3930.9524028749,"c":3955.4778456357,"v":309246.068118265,"t":1713697200}
+{"o":3955.4778456357,"h":3962.4424523316,"l":3910.3272459269,"c":3919.8042265695,"v":260645.1240912423,"t":1713700800}
+{"o":3919.8042265695,"h":3942.3811369652,"l":3813.3992797005,"c":3886.9527289702,"v":336176.9968126808,"t":1713704400}
+{"o":3886.9527289702,"h":3915.8947071713,"l":3875.0283548341,"c":3889.1434529069,"v":290449.8963647134,"t":1713708000}
+{"o":3889.1434529069,"h":3936.9356240004,"l":3881.8298283908,"c":3916.2792808392,"v":288551.2856878344,"t":1713711600}
+{"o":3916.2792808392,"h":3927.3131108827,"l":3808.0491566409,"c":3857.3100533754,"v":466849.0084808441,"t":1713715200}
+{"o":3857.3100533754,"h":3891.5385336753,"l":3838.4472686006,"c":3883.8089637347,"v":275078.2799058381,"t":1713718800}
+{"o":3883.8089637347,"h":3891.4889701468,"l":3862.1060696967,"c":3874.8885720848,"v":271419.7631040406,"t":1713722400}
+{"o":3874.8885720848,"h":4009.3130650049,"l":3425.1527668725,"c":3971.6020908837,"v":314263.0081213821,"t":1713726000}
+{"o":3971.6020908837,"h":4071.1934571105,"l":3525.0959215277,"c":3608.5598209738,"v":347434.0069279847,"t":1713729600}
+{"o":3608.5598209738,"h":3648.6049419009,"l":3492.7423427824,"c":3531.9915666831,"v":355732.5276305946,"t":1713733200}
+{"o":3531.9915666831,"h":3665.5870717943,"l":3520.2048528851,"c":3572.9495574575,"v":304934.1354142224,"t":1713736800}
+{"o":3572.9495574575,"h":3619.317739016,"l":3520.8565118829,"c":3602.7467252792,"v":260560.8322578573,"t":1713740400}
+{"o":3602.7467252792,"h":3642.293407267,"l":3590.8326898704,"c":3605.846751334,"v":269083.84799993,"t":1713744000}
+{"o":3605.846751334,"h":3664.7861041061,"l":3583.5507062606,"c":3583.5507062606,"v":355947.9397039328,"t":1713747600}
+{"o":3583.5507062606,"h":3595.7632672911,"l":3467.8411228643,"c":3484.8752605207,"v":342000.8932391491,"t":1713751200}
+{"o":3484.8752605207,"h":3579.4525702693,"l":3480.854520254,"c":3552.6924285055,"v":299490.7995962728,"t":1713754800}
+{"o":3552.6924285055,"h":3590.0956445614,"l":3544.8370987985,"c":3569.4401483128,"v":297241.1849041387,"t":1713758400}
+{"o":3569.4401483128,"h":3672.9620681101,"l":3562.5394716729,"c":3670.5915224767,"v":251441.2370948133,"t":1713762000}
+{"o":3670.5915224767,"h":3751.1076788976,"l":3528.5545051831,"c":3589.8447575566,"v":429280.9860857159,"t":1713765600}
+{"o":3589.8447575566,"h":3615.8480549447,"l":3557.8725941459,"c":3558.0149276522,"v":330641.5687011236,"t":1713769200}
+{"o":3558.0149276522,"h":3577.0066889991,"l":3530.1584701972,"c":3537.2308552898,"v":305913.4206455367,"t":1713772800}
+{"o":3537.2308552898,"h":3569.1530194744,"l":3528.7504429997,"c":3567.8801526331,"v":253498.479784351,"t":1713776400}
+{"o":3567.8801526331,"h":3587.4369171396,"l":3557.610117394,"c":3572.3210777353,"v":285982.3980565427,"t":1713780000}
+{"o":3572.3210777353,"h":3579.1139323296,"l":3534.0522176032,"c":3553.1809084064,"v":279274.031050755,"t":1713783600}
+{"o":3553.1809084064,"h":3590.1452511932,"l":3550.3917070483,"c":3574.2931426358,"v":359558.0472683097,"t":1713787200}
+{"o":3574.2931426358,"h":3640.7930639234,"l":3544.4929731688,"c":3624.6802863129,"v":432568.2120225175,"t":1713790800}
+{"o":3624.6802863129,"h":3681.3269714368,"l":3594.2903535461,"c":3642.8555139179,"v":904142.4545864754,"t":1713794400}
+{"o":3642.8555139179,"h":3653.5107086673,"l":3600.6829430239,"c":3642.083977004,"v":1965117.5336188411,"t":1713798000}
+{"o":3642.083977004,"h":3721.5818901553,"l":3601.5521772187,"c":3686.77301105,"v":1450526.6916329397,"t":1713801600}
+{"o":3686.77301105,"h":3750.6331479815,"l":3673.2537584662,"c":3722.9695245264,"v":1078543.496209017,"t":1713805200}
+{"o":3722.9695245264,"h":3787.2592241835,"l":3694.1113385366,"c":3752.6008965755,"v":818936.6076877922,"t":1713808800}
+{"o":3752.6008965755,"h":3770.5740240209,"l":3731.7887081229,"c":3763.5166620015,"v":406256.5591433957,"t":1713812400}
+{"o":3763.5166620015,"h":3790.7513427865,"l":3750.8585922333,"c":3770.2954789496,"v":356174.8477916809,"t":1713816000}
+{"o":3770.2954789496,"h":3794.6017162118,"l":3469.5873865796,"c":3536.952252431,"v":402111.4788343905,"t":1713819600}
+{"o":3536.952252431,"h":3771.2698301678,"l":3528.2032784559,"c":3756.5476553807,"v":412629.6508134464,"t":1713823200}
+{"o":3756.5476553807,"h":3824.9001996032,"l":3724.1046367939,"c":3784.3154572316,"v":404039.5133132153,"t":1713826800}
+{"o":3784.3154572316,"h":3841.2784225628,"l":3775.9325090091,"c":3832.2233831299,"v":395479.1849457643,"t":1713830400}
+{"o":3832.2233831299,"h":3839.7293995446,"l":3793.3221702929,"c":3802.7976841896,"v":425663.0251489971,"t":1713834000}
+{"o":3802.7976841896,"h":3824.8646814434,"l":3777.3636750507,"c":3785.8793671488,"v":406019.4260208644,"t":1713837600}
+{"o":3785.8793671488,"h":3805.3995440494,"l":3748.3399796223,"c":3748.7667991013,"v":413517.4601956417,"t":1713841200}
+{"o":3742.4125225483,"h":3783.1318728089,"l":3731.6709754038,"c":3742.4125225483,"v":254708.9053018839,"t":1706644800}
+{"o":3742.4125225483,"h":3747.3552193597,"l":3714.5431038633,"c":3715.5493329145,"v":243359.4251258274,"t":1706648400}
+{"o":3715.5493329145,"h":3725.4933158815,"l":3683.8634704007,"c":3683.8634704007,"v":253265.2045046069,"t":1706652000}
+{"o":3683.8634704007,"h":3701.3955733161,"l":3522.2704626122,"c":3538.0867961741,"v":446653.4452346667,"t":1706655600}
+{"o":3538.0867961741,"h":3556.9087242979,"l":3447.6985196989,"c":3513.6328632115,"v":670123.3486197024,"t":1706659200}
+{"o":3513.6328632115,"h":3534.5251327045,"l":3472.8853915506,"c":3500.4391420998,"v":371207.5218489452,"t":1706662800}
+{"o":3500.4391420998,"h":3523.950961601,"l":3478.4541022299,"c":3506.497914059,"v":322986.2033315551,"t":1706666400}
+{"o":3506.497914059,"h":3536.0091009758,"l":3500.44951258,"c":3530.511530957,"v":222325.6665220621,"t":1706670000}
+{"o":3530.511530957,"h":3530.511530957,"l":3495.4788590322,"c":3518.3728941355,"v":243060.5723767517,"t":1706673600}
+{"o":3518.3728941355,"h":3552.7882201752,"l":3436.3633422146,"c":3455.763673279,"v":269591.0526221259,"t":1706677200}
+{"o":3455.763673279,"h":3501.7610492548,"l":3415.5537439663,"c":3472.0145171514,"v":241828.7711431718,"t":1706680800}
+{"o":3472.0145171514,"h":3519.0077672781,"l":3461.0708111337,"c":3510.5047871255,"v":226994.441033608,"t":1706684400}
+{"o":3510.5047871255,"h":3539.4585878224,"l":3467.4280083074,"c":3512.2811549459,"v":249765.1447554036,"t":1706688000}
+{"o":3512.2811549459,"h":3512.4743603601,"l":3365.9399962409,"c":3368.6267799045,"v":294952.8326217551,"t":1706691600}
+{"o":3368.6267799045,"h":3586.5700231726,"l":3314.7200518787,"c":3438.4261869602,"v":426690.0097567801,"t":1706695200}
+{"o":3438.4261869602,"h":3496.0985647888,"l":3429.1017458036,"c":3490.8319517769,"v":292557.0559021994,"t":1706698800}
+{"o":3490.8319517769,"h":3632.059003257,"l":3447.2900383581,"c":3577.2208972763,"v":273077.6631549939,"t":1706702400}
+{"o":3577.2208972763,"h":3769.0175844607,"l":3552.5431175012,"c":3715.4922789982,"v":473994.8237963589,"t":1706706000}
+{"o":3715.4922789982,"h":3726.2058630317,"l":3631.1403820619,"c":3688.7594528372,"v":859244.7539476213,"t":1706709600}
+{"o":3688.7594528372,"h":3963.2590481443,"l":3570.7579512321,"c":3900.577293233,"v":2038057.0944809732,"t":1706713200}
+{"o":3900.577293233,"h":3966.7145175733,"l":3823.1349955461,"c":3875.8915241447,"v":1330862.9644074154,"t":1706716800}
+{"o":3875.8915241447,"h":3964.4146521543,"l":3527.0304235586,"c":3895.3758394351,"v":825776.4795119212,"t":1706720400}
+{"o":3895.3758394351,"h":3986.8055279344,"l":3823.0654596917,"c":3880.1560144268,"v":645092.0419196255,"t":1706724000}
+{"o":3880.1560144268,"h":4726.1405106567,"l":3808.9223193797,"c":4441.9972874712,"v":752235.2913658905,"t":1706727600}
+{"o":4441.9972874712,"h":6168.3537558504,"l":4257.9278237784,"c":4262.4988882941,"v":742026.5984953645,"t":1706731200}
+{"o":4262.4988882941,"h":4314.4264288664,"l":4102.8286214584,"c":4164.2730272055,"v":728855.8677508995,"t":1706734800}
+{"o":4164.2730272055,"h":4270.1437197377,"l":4127.8536863393,"c":4259.9176012003,"v":544509.3500164781,"t":1706738400}
+{"o":4259.9176012003,"h":4441.1972966267,"l":4210.5441783137,"c":4406.4971909864,"v":439570.0612607822,"t":1706742000}
+{"o":4406.4971909864,"h":4434.2395059592,"l":4363.6480644334,"c":4419.7180496673,"v":549106.8277802914,"t":1706745600}
+{"o":4419.7180496673,"h":4426.8482128324,"l":4238.3550407988,"c":4271.6203045518,"v":832060.8154415245,"t":1706749200}
+{"o":4271.6203045518,"h":4436.448221775,"l":4240.1490065014,"c":4384.4609452074,"v":567053.6504477327,"t":1706752800}
+{"o":4384.4609452074,"h":4391.4729079616,"l":4338.6835664122,"c":4349.2475655187,"v":491464.8519013164,"t":1706756400}
+{"o":4349.2475655187,"h":4384.79204198,"l":4321.5836317896,"c":4377.0197966686,"v":575763.9449157176,"t":1706760000}
+{"o":4377.0197966686,"h":4390.5393533859,"l":4228.716718593,"c":4286.0356832033,"v":481014.6958824941,"t":1706763600}
+{"o":4286.0356832033,"h":4333.3218171573,"l":4146.8419536198,"c":4218.6320181871,"v":460931.0043826749,"t":1706767200}
+{"o":4218.6320181871,"h":4262.1838862259,"l":4080.1459464524,"c":4200.8195437302,"v":372697.0978777777,"t":1706770800}
+{"o":4200.8195437302,"h":4341.6870678586,"l":4180.1667980338,"c":4334.9804952626,"v":330707.3750519531,"t":1706774400}
+{"o":4334.9804952626,"h":4372.657253662,"l":4312.8328021597,"c":4362.0689297406,"v":380885.4481914534,"t":1706778000}
+{"o":4362.0689297406,"h":4402.1795087277,"l":4087.2670998471,"c":4126.1994165299,"v":341595.727804534,"t":1706781600}
+{"o":4126.1994165299,"h":4232.3445644696,"l":4081.9802328608,"c":4185.4073317732,"v":387722.2014397899,"t":1706785200}
+{"o":4185.4073317732,"h":4277.8175305067,"l":4151.8524610854,"c":4196.1133726052,"v":399029.1102077415,"t":1706788800}
+{"o":4196.1133726052,"h":4229.0606027461,"l":3882.8566830669,"c":4006.741064915,"v":356016.3559200246,"t":1706792400}
+{"o":4006.741064915,"h":4271.8220807258,"l":3892.436313328,"c":4236.0224406964,"v":457431.4626609093,"t":1706796000}
+{"o":4236.0224406964,"h":4537.8358605759,"l":3920.6756118684,"c":3949.4752918644,"v":449673.6392058285,"t":1706799600}
+{"o":3949.4752918644,"h":3964.3541612525,"l":3757.1040382411,"c":3845.790359341,"v":461955.4281569499,"t":1706803200}
+{"o":3845.790359341,"h":3893.0555739632,"l":3753.3510664259,"c":3782.4784112073,"v":406967.0252344816,"t":1706806800}
+{"o":3782.4784112073,"h":3851.5637147007,"l":3757.6775046397,"c":3778.0547372609,"v":394822.2450740691,"t":1706810400}
+{"o":3778.0547372609,"h":3827.830478689,"l":3731.8843320886,"c":3790.3448328201,"v":372455.9472717063,"t":1706814000}
+{"o":3790.3448328201,"h":3810.8706286428,"l":3752.2792716779,"c":3779.8089809492,"v":366095.5656880344,"t":1706817600}
+{"o":3779.8089809492,"h":3815.5480901327,"l":3776.1911494732,"c":3809.776079039,"v":458839.3317865434,"t":1706821200}
+{"o":3809.776079039,"h":3872.4394909975,"l":3771.5818319845,"c":3833.7994513353,"v":330167.6179407946,"t":1706824800}
+{"o":3833.7994513353,"h":3870.693677488,"l":3799.8947328223,"c":3832.817207522,"v":332714.7101273989,"t":1706828400}
+{"o":3832.817207522,"h":3900.2219014961,"l":3818.7974394831,"c":3873.7850595955,"v":483296.58314827,"t":1706832000}
+{"o":3873.7850595955,"h":3890.9590877917,"l":3861.6548247927,"c":3865.5111511876,"v":316162.6868195315,"t":1706835600}
+{"o":3865.5111511876,"h":3896.49422388,"l":3844.9438576665,"c":3893.7964835083,"v":312308.5287190044,"t":1706839200}
+{"o":3893.7964835083,"h":3919.6307007581,"l":3881.2519516777,"c":3881.6731652563,"v":270388.3935785933,"t":1706842800}
+{"o":3881.6731652563,"h":3897.3901037736,"l":3866.3587012319,"c":3880.5605139039,"v":259486.4617879156,"t":1706846400}
+{"o":3880.5605139039,"h":3901.7841715492,"l":3857.4210534021,"c":3893.0759794974,"v":268780.4686308493,"t":1706850000}
+{"o":3893.0759794974,"h":3932.8215492931,"l":3887.3610774503,"c":3925.2337239389,"v":227039.2824696765,"t":1706853600}
+{"o":3925.2337239389,"h":4031.0889840908,"l":3857.1506009352,"c":3902.1856128164,"v":304179.8853404534,"t":1706857200}
+{"o":3902.1856128164,"h":3931.9466258188,"l":3853.2475734033,"c":3882.9165542702,"v":316819.399785143,"t":1706860800}
+{"o":3882.9165542702,"h":3917.9984026193,"l":3873.3449813737,"c":3891.4702673894,"v":286419.7325626496,"t":1706864400}
+{"o":3891.4702673894,"h":3955.1306004026,"l":3889.5634127705,"c":3945.1909711089,"v":307741.2684979285,"t":1706868000}
+{"o":3945.1909711089,"h":3957.2032171752,"l":3807.8575855493,"c":3824.4226162879,"v":190413.4971192718,"t":1706871600}
+{"o":3824.4226162879,"h":3845.94464439,"l":3115.3385284078,"c":3124.5147363244,"v":224972.6255244898,"t":1706875200}
+{"o":3124.5147363244,"h":3420.5371018932,"l":3030.3710470937,"c":3319.6554631631,"v":441982.3313917469,"t":1706878800}
+{"o":3319.6554631631,"h":3378.4425551578,"l":3016.0048726114,"c":3227.1345231952,"v":347741.3777551379,"t":1706882400}
+{"o":3227.1345231952,"h":3342.7729638931,"l":3221.9176540372,"c":3333.1011057244,"v":432740.3336562858,"t":1706886000}
+{"o":3333.1011057244,"h":3396.184613101,"l":3257.8088680107,"c":3314.5826842001,"v":377829.9123817161,"t":1706889600}
+{"o":3314.5826842001,"h":3331.4148110492,"l":2402.2288385851,"c":2742.5423872112,"v":306671.3384007906,"t":1706893200}
+{"o":2742.5423872112,"h":2841.5649474598,"l":2716.7351821155,"c":2839.1658870602,"v":293444.8619507878,"t":1706896800}
+{"o":2839.1658870602,"h":3060.429490676,"l":2821.5917661268,"c":3008.7342191823,"v":242255.3007103463,"t":1706900400}
+{"o":3008.7342191823,"h":3027.7573564871,"l":2503.8545003774,"c":2803.2578396069,"v":269863.0985483568,"t":1706904000}
+{"o":2803.2578396069,"h":2818.9630179607,"l":2800.5690020266,"c":2808.838463652,"v":282860.5283261436,"t":1706907600}
+{"o":2808.838463652,"h":2839.1753594577,"l":2698.4778119041,"c":2737.7271943245,"v":233090.9183157389,"t":1706911200}
+{"o":2737.7271943245,"h":2751.0509559306,"l":2359.8937422134,"c":2421.7632727826,"v":269226.1132008649,"t":1706914800}
+{"o":2421.7632727826,"h":2625.7292365442,"l":2407.6023562789,"c":2597.14298383,"v":282746.6268593253,"t":1706918400}
+{"o":2597.14298383,"h":2661.2843008048,"l":2585.1061472885,"c":2614.6382146512,"v":267828.5493692312,"t":1706922000}
+{"o":2614.6382146512,"h":2687.4149663684,"l":2595.5243164518,"c":2670.2244907542,"v":305444.399508568,"t":1706925600}
+{"o":2670.2244907542,"h":2679.8547474814,"l":2662.0215356115,"c":2662.6440050307,"v":229491.9674944391,"t":1706929200}
+{"o":2662.6440050307,"h":2778.154125938,"l":2661.5467065342,"c":2758.1510419229,"v":193134.3304585979,"t":1706932800}
+{"o":2758.1510419229,"h":2795.6435732252,"l":2749.5350278675,"c":2792.9345942967,"v":158018.6242152501,"t":1706936400}
+{"o":2792.9345942967,"h":2821.5408326345,"l":2783.1364530338,"c":2808.5782039701,"v":131673.4587485273,"t":1706940000}
+{"o":2808.5782039701,"h":2814.6774445249,"l":2675.7828409264,"c":2749.0093003509,"v":173541.9782241105,"t":1706943600}
+{"o":2749.0093003509,"h":2851.5695453608,"l":2732.228839763,"c":2829.7889394497,"v":155674.0137191898,"t":1706947200}
+{"o":2829.7889394497,"h":2850.798795939,"l":2829.4752256249,"c":2847.9725180082,"v":132802.6977727691,"t":1706950800}
+{"o":2847.9725180082,"h":2850.7051774264,"l":2811.5835454065,"c":2818.0702216282,"v":126149.2468797212,"t":1706954400}
+{"o":2818.0702216282,"h":2865.7930764836,"l":2800.7922834189,"c":2839.3922317343,"v":131275.1948889066,"t":1706958000}
+{"o":2839.3922317343,"h":2922.7651349794,"l":2835.3140656857,"c":2896.3779063954,"v":143347.8927971573,"t":1706961600}
+{"o":2896.3779063954,"h":2905.8602004045,"l":2871.030118359,"c":2881.0847928713,"v":192076.302101454,"t":1706965200}
+{"o":2881.0847928713,"h":2889.3210241212,"l":2867.9815055232,"c":2874.1328889169,"v":208788.5126249893,"t":1706968800}
+{"o":2874.1328889169,"h":2971.4744599585,"l":2805.520040891,"c":2913.806707705,"v":289234.7908633727,"t":1706972400}
+{"o":2913.806707705,"h":2957.067175787,"l":2906.0945959102,"c":2940.5087558019,"v":220082.832062942,"t":1706976000}
+{"o":2940.5087558019,"h":2969.370271245,"l":2891.7040605887,"c":2917.3128059986,"v":200105.3576777143,"t":1706979600}
+{"o":2917.3128059986,"h":2930.645463458,"l":2883.2506308722,"c":2904.6111201178,"v":204498.5986656741,"t":1706983200}
+{"o":2904.6111201178,"h":2921.257499824,"l":2676.0246947137,"c":2764.1951673129,"v":182886.7014501461,"t":1706986800}
+{"o":2764.1951673129,"h":2808.3419090238,"l":2702.7018204963,"c":2799.8175511369,"v":188786.7336643003,"t":1706990400}
+{"o":2799.8175511369,"h":2844.0243990079,"l":2790.0360737104,"c":2819.8500859556,"v":188250.2565707398,"t":1706994000}
+{"o":2819.8500859556,"h":2856.696160523,"l":2790.3029446892,"c":2797.330952085,"v":247023.8728247282,"t":1706997600}
+{"o":2797.330952085,"h":2805.8678154563,"l":2786.4397675099,"c":2797.0381053607,"v":187604.5870401397,"t":1707001200}
+{"o":2797.0381053607,"h":2799.2082551181,"l":2769.0139130435,"c":2796.3762544586,"v":287014.2594912978,"t":1707004800}
+{"o":2796.3762544586,"h":2812.9847774979,"l":2782.4038953201,"c":2810.314017864,"v":299979.9611451852,"t":1707008400}
+{"o":2810.314017864,"h":3428.0688860423,"l":2801.0917733289,"c":3083.7405309182,"v":175207.9748387977,"t":1707012000}
+{"o":3083.7405309182,"h":3113.4828292584,"l":3083.7405309182,"c":3101.1238438953,"v":159786.2787017773,"t":1707015600}
+{"o":3101.1238438953,"h":3101.3353752727,"l":2581.6999904084,"c":2600.535103528,"v":248532.5416499487,"t":1707019200}
+{"o":2600.535103528,"h":2622.1287540158,"l":2595.6210320194,"c":2605.4118009667,"v":185652.0818583232,"t":1707022800}
+{"o":2605.4118009667,"h":2873.141087643,"l":2588.7151323769,"c":2843.4915830713,"v":195911.3821645222,"t":1707026400}
+{"o":2843.4915830713,"h":2852.9400039068,"l":2783.4995203856,"c":2791.224598643,"v":175994.6732851553,"t":1707030000}
+{"o":2791.224598643,"h":2819.6375225069,"l":2781.1852435096,"c":2813.8168295172,"v":166608.8520434316,"t":1707033600}
+{"o":2813.8168295172,"h":2844.8406911264,"l":2747.8401261561,"c":2791.4907395729,"v":216157.7527920226,"t":1707037200}
+{"o":2791.4907395729,"h":2842.0599902593,"l":2693.9097871004,"c":2835.0695832127,"v":133201.9463774129,"t":1707040800}
+{"o":2835.0695832127,"h":2997.9704371067,"l":2830.8028008128,"c":2987.9142963864,"v":180758.5881405011,"t":1707044400}
+{"o":2987.9142963864,"h":3001.2074640636,"l":2833.0596629671,"c":2882.4851125004,"v":162606.1530392041,"t":1707048000}
+{"o":2882.4851125004,"h":2888.9004779448,"l":2814.645742813,"c":2843.6052633342,"v":170012.1794483735,"t":1707051600}
+{"o":2843.6052633342,"h":2860.4554795126,"l":2833.6523088426,"c":2836.6895401795,"v":205096.8338023431,"t":1707055200}
+{"o":2836.6895401795,"h":2868.6978652608,"l":2805.3566567794,"c":2848.2997465457,"v":203757.1932575277,"t":1707058800}
+{"o":2848.2997465457,"h":2860.0495057206,"l":2731.7604939913,"c":2799.540513947,"v":222380.695375471,"t":1707062400}
+{"o":2799.540513947,"h":2832.9838904534,"l":2786.7490533513,"c":2817.1735936433,"v":213662.9020302273,"t":1707066000}
+{"o":2817.1735936433,"h":2827.5662781062,"l":2771.0757626623,"c":2782.5991994684,"v":210726.6051453799,"t":1707069600}
+{"o":2782.5991994684,"h":3214.6559209364,"l":2765.2015258336,"c":3113.6717250024,"v":224750.0569974364,"t":1707073200}
+{"o":3113.6717250024,"h":3124.4880426672,"l":3073.0379778912,"c":3105.4228178685,"v":367062.7097541162,"t":1707076800}
+{"o":3105.4228178685,"h":3116.188642433,"l":3082.4317587291,"c":3088.8755452171,"v":208056.0183559498,"t":1707080400}
+{"o":3088.8755452171,"h":3102.7247936612,"l":3056.7364777881,"c":3076.5197563896,"v":241439.2870876085,"t":1707084000}
+{"o":3076.5197563896,"h":3086.1076737627,"l":3022.6707112909,"c":3036.4424555259,"v":214932.2439764537,"t":1707087600}
+{"o":3036.4424555259,"h":3058.469097944,"l":3026.595361782,"c":3031.8032605645,"v":238245.4889224332,"t":1707091200}
+{"o":3031.8032605645,"h":3033.4357640376,"l":2988.2281361996,"c":3027.7950954782,"v":266614.3437134919,"t":1707094800}
+{"o":3027.7950954782,"h":3056.8088917929,"l":3015.319566442,"c":3044.89083081,"v":150290.6801067155,"t":1707098400}
+{"o":3044.89083081,"h":3098.2609324324,"l":3043.6662963754,"c":3094.9799206631,"v":169847.7961051007,"t":1707102000}
+{"o":3094.9799206631,"h":3124.575324402,"l":3091.8212044691,"c":3111.0311947353,"v":305884.3063330108,"t":1707105600}
+{"o":3111.0311947353,"h":3111.0311947353,"l":3088.9282961894,"c":3100.8456821357,"v":119042.4482514285,"t":1707109200}
+{"o":3100.8456821357,"h":3120.0014695201,"l":3097.1630485416,"c":3115.8169629847,"v":114227.5949070358,"t":1707112800}
+{"o":3115.8169629847,"h":3157.9591908116,"l":3114.0043993931,"c":3146.9791966604,"v":236578.5629669015,"t":1707116400}
+{"o":3146.9791966604,"h":3154.818739223,"l":3043.7964029231,"c":3057.0002652809,"v":169303.147793989,"t":1707120000}
+{"o":3057.0002652809,"h":3094.7132728121,"l":2979.6503491513,"c":2988.26339037,"v":172396.8328818753,"t":1707123600}
+{"o":2988.26339037,"h":3065.1745040492,"l":2986.8652974656,"c":3055.07097193,"v":189868.0061883919,"t":1707127200}
+{"o":3055.07097193,"h":3389.6559172968,"l":3043.487072654,"c":3260.5741625025,"v":165520.1520962171,"t":1707130800}
+{"o":3260.5741625025,"h":3265.6974033925,"l":3195.4210820076,"c":3249.6464703371,"v":180688.6067178677,"t":1707134400}
+{"o":3249.6464703371,"h":3295.3925174185,"l":3242.9316385231,"c":3281.9189274767,"v":264775.1244445457,"t":1707138000}
+{"o":3281.9189274767,"h":3293.516613935,"l":3227.3033082315,"c":3230.7938014589,"v":223099.0609671875,"t":1707141600}
+{"o":3230.7938014589,"h":5058.8280723127,"l":3150.0934619599,"c":3403.3884976974,"v":490184.5618751476,"t":1707145200}
+{"o":3403.3884976974,"h":3426.774010604,"l":3182.2358288114,"c":3210.946382798,"v":276098.1923446415,"t":1707148800}
+{"o":3210.946382798,"h":3219.2233912368,"l":3130.6266890095,"c":3135.7083974995,"v":248209.7190650632,"t":1707152400}
+{"o":3135.7083974995,"h":3156.6734043138,"l":3129.7091234788,"c":3143.4921120696,"v":270991.6857474654,"t":1707156000}
+{"o":3143.4921120696,"h":3366.6063106003,"l":3140.1764126049,"c":3342.3154560086,"v":227637.3147185863,"t":1707159600}
+{"o":3342.3154560086,"h":3346.2719901597,"l":3306.4204422035,"c":3339.6078119738,"v":342790.2205328832,"t":1707163200}
+{"o":3339.6078119738,"h":3356.4544901009,"l":3303.7379024043,"c":3315.257169716,"v":351386.1133102238,"t":1707166800}
+{"o":3315.257169716,"h":3329.8923284089,"l":3214.3530226935,"c":3264.6923629803,"v":292566.9871894546,"t":1707170400}
+{"o":3264.6923629803,"h":3305.6809124979,"l":3180.098831997,"c":3224.4381632104,"v":236850.1583041949,"t":1707174000}
+{"o":3224.4381632104,"h":3239.743179992,"l":3200.7208996812,"c":3227.7434036761,"v":188605.3333063608,"t":1707177600}
+{"o":3227.7434036761,"h":3248.5073613524,"l":3213.7725069184,"c":3236.5813362945,"v":283353.3078865416,"t":1707181200}
+{"o":3236.5813362945,"h":3274.8364696202,"l":3228.349581256,"c":3267.2207793481,"v":232728.6650425617,"t":1707184800}
+{"o":3267.2207793481,"h":3277.7405108291,"l":3239.666113602,"c":3252.7994764428,"v":229575.6174874452,"t":1707188400}
+{"o":3252.7994764428,"h":3255.0972483026,"l":2941.0281266768,"c":2964.4134569031,"v":187321.3777444163,"t":1707192000}
+{"o":2964.4134569031,"h":2971.6822705909,"l":2944.2001556672,"c":2961.344069694,"v":168777.2991296902,"t":1707195600}
+{"o":2961.344069694,"h":2967.4321411557,"l":2953.5962625612,"c":2962.3732778903,"v":119431.0038833623,"t":1707199200}
+{"o":2962.3732778903,"h":2995.8567103617,"l":2953.6020654351,"c":2991.8456929985,"v":152573.5204846201,"t":1707202800}
+{"o":2991.8456929985,"h":3008.648915237,"l":2979.8718889623,"c":2996.1033290823,"v":164702.3770196449,"t":1707206400}
+{"o":2996.1033290823,"h":3081.4798825931,"l":2982.8748671907,"c":3076.612908377,"v":135139.3271768625,"t":1707210000}
+{"o":3076.612908377,"h":3076.612908377,"l":3076.612908377,"c":3076.612908377,"v":0.0,"t":1707213600}
+{"o":3076.612908377,"h":3076.612908377,"l":3076.612908377,"c":3076.612908377,"v":0.0,"t":1707217200}
+{"o":3076.612908377,"h":3076.612908377,"l":3076.612908377,"c":3076.612908377,"v":0.0,"t":1707220800}
+{"o":3076.612908377,"h":3076.612908377,"l":3076.612908377,"c":3076.612908377,"v":0.0,"t":1707224400}
+{"o":3076.612908377,"h":3076.6540073275,"l":3013.1773334556,"c":3016.7081729179,"v":109042.1375095206,"t":1707228000}
+{"o":3016.7081729179,"h":3065.5001720417,"l":2964.4255734511,"c":3014.7160893219,"v":476763.0998275406,"t":1707231600}
+{"o":3014.7160893219,"h":3028.8097408551,"l":2998.6970195804,"c":3001.1964663998,"v":364599.5896156921,"t":1707235200}
+{"o":3001.1964663998,"h":3140.3926347388,"l":2996.2369712347,"c":3095.2360068735,"v":458454.4849438664,"t":1707238800}
+{"o":3095.2360068735,"h":3203.8668395728,"l":3078.5683132032,"c":3174.2937149106,"v":294845.5693096853,"t":1707242400}
+{"o":3174.2937149106,"h":3217.0130114018,"l":2725.4295427865,"c":2810.6271338071,"v":311147.1528685571,"t":1707246000}
+{"o":2810.6271338071,"h":3028.4486145253,"l":2798.3921209445,"c":3010.4873239042,"v":302862.7754623019,"t":1707249600}
+{"o":3010.4873239042,"h":3018.1864173313,"l":2996.902839825,"c":3006.3333637177,"v":227982.0435059351,"t":1707253200}
+{"o":3006.3333637177,"h":3098.440487878,"l":2940.4150348982,"c":3009.6870317506,"v":253050.824268602,"t":1707256800}
+{"o":3009.6870317506,"h":3013.6013733091,"l":2680.9079306133,"c":2786.9748411127,"v":227538.7531221563,"t":1707260400}
+{"o":2786.9748411127,"h":2800.5430913333,"l":2691.5064207832,"c":2785.9483236976,"v":219319.6334864251,"t":1707264000}
+{"o":2785.9483236976,"h":2797.5925276601,"l":2781.2112122648,"c":2787.9217498637,"v":267501.3907203535,"t":1707267600}
+{"o":2787.9217498637,"h":2790.2481487928,"l":2614.9469099071,"c":2714.8207048111,"v":249881.4414159072,"t":1707271200}
+{"o":2714.8207048111,"h":2717.6781173,"l":2689.5199440618,"c":2690.0379722867,"v":234624.2761913532,"t":1707274800}
+{"o":2690.0379722867,"h":2715.2982524766,"l":2674.2878919386,"c":2706.1537284207,"v":248051.5441229618,"t":1707278400}
+{"o":2706.1537284207,"h":2779.9419956094,"l":2695.5857707491,"c":2743.8173465531,"v":209191.3279920934,"t":1707282000}
+{"o":2743.8173465531,"h":2747.3390685641,"l":2733.1101568069,"c":2744.2602711201,"v":146368.3902885253,"t":1707285600}
+{"o":2744.2602711201,"h":14612.8117323399,"l":2728.4886877859,"c":3753.1075729326,"v":145160.3073670597,"t":1707289200}
+{"o":3753.1075729326,"h":4048.5906267015,"l":3701.6984113133,"c":3939.8128225093,"v":147702.2320166551,"t":1707292800}
+{"o":3939.8128225093,"h":3970.4354648619,"l":3678.5520262686,"c":3751.3577764038,"v":171907.1747204405,"t":1707296400}
+{"o":3751.3577764038,"h":4629.4468900951,"l":3445.6529805181,"c":3815.6929430855,"v":173372.8020391815,"t":1707300000}
+{"o":3815.6929430855,"h":4262.1838996466,"l":3807.2430709118,"c":3912.0034021164,"v":202984.4751543077,"t":1707303600}
+{"o":3912.0034021164,"h":3937.0489812954,"l":3884.7623141002,"c":3903.2003465562,"v":189889.4843314245,"t":1707307200}
+{"o":3903.2003465562,"h":3909.6986593273,"l":3886.6178578626,"c":3894.1867970673,"v":216890.0491138249,"t":1707310800}
+{"o":3894.1867970673,"h":3929.3252931956,"l":3849.3994553011,"c":3861.0054585617,"v":406917.0548476485,"t":1707314400}
+{"o":3861.0054585617,"h":3905.5335904162,"l":3767.4779655478,"c":3802.673379657,"v":526471.5429105287,"t":1707318000}
+{"o":3802.673379657,"h":3841.6156775655,"l":3718.4138726802,"c":3788.4532554634,"v":369678.1934148191,"t":1707321600}
+{"o":3788.4532554634,"h":4134.1109201077,"l":3782.1474854715,"c":3920.7163291087,"v":390712.2582164942,"t":1707325200}
+{"o":3920.7163291087,"h":3927.3834136868,"l":2842.5691725046,"c":3420.7654471575,"v":297709.331606147,"t":1707328800}
+{"o":3420.7654471575,"h":3541.3778924502,"l":3402.1976454298,"c":3479.0667450092,"v":238390.497563545,"t":1707332400}
+{"o":3479.0667450092,"h":3538.2882193871,"l":3230.7623896734,"c":3388.1377150651,"v":437937.03174916,"t":1707336000}
+{"o":3388.1377150651,"h":3545.0404172807,"l":3387.5907227353,"c":3533.1487639173,"v":507748.0988930998,"t":1707339600}
+{"o":3533.1487639173,"h":3546.6843739328,"l":3437.7990021666,"c":3458.1249023318,"v":311683.0820614193,"t":1707343200}
+{"o":3458.1249023318,"h":3478.6845749082,"l":3220.2850496149,"c":3254.8962198304,"v":235823.7002437995,"t":1707346800}
+{"o":3254.8962198304,"h":3296.475964711,"l":3250.262504701,"c":3287.5684758313,"v":329117.3905419991,"t":1707350400}
+{"o":3287.5684758313,"h":3304.1379683434,"l":3265.0211273537,"c":3296.7185123751,"v":286542.2919226959,"t":1707354000}
+{"o":3296.7185123751,"h":3305.6568454933,"l":3280.5536416987,"c":3289.2180722753,"v":199544.8170121526,"t":1707357600}
+{"o":3289.2180722753,"h":3306.79278921,"l":3275.9047439722,"c":3284.6940181498,"v":147052.5725012216,"t":1707361200}
+{"o":3284.6940181498,"h":3293.8821450958,"l":3034.2020923026,"c":3227.0814172726,"v":215520.9530708373,"t":1707364800}
+{"o":3227.0814172726,"h":3228.3248143884,"l":3205.2139630579,"c":3211.2619538536,"v":218158.6880178855,"t":1707368400}
+{"o":3211.2619538536,"h":3325.2656145981,"l":3179.4500280786,"c":3272.9232240125,"v":253217.0815479351,"t":1707372000}
+{"o":3272.9232240125,"h":3289.4010415368,"l":3267.4020343186,"c":3276.2265488154,"v":178447.3981742209,"t":1707375600}
+{"o":3276.2265488154,"h":3408.8941845945,"l":3275.4920309634,"c":3385.5941051604,"v":160294.2596372234,"t":1707379200}
+{"o":3385.5941051604,"h":3399.1805070036,"l":3364.9849170618,"c":3380.7506643315,"v":211611.0834746985,"t":1707382800}
+{"o":3380.7506643315,"h":3484.4817715615,"l":3377.3241606521,"c":3440.7940118584,"v":141397.8049596228,"t":1707386400}
+{"o":3440.7940118584,"h":3475.1363229189,"l":3410.1044126383,"c":3449.9517152136,"v":175949.7225259965,"t":1707390000}
+{"o":3449.9517152136,"h":3466.4406917778,"l":3132.7593782861,"c":3243.4553719252,"v":173861.0433682789,"t":1707393600}
+{"o":3243.4553719252,"h":3454.3988808021,"l":3241.5875183279,"c":3402.5571020065,"v":359602.2030356168,"t":1707397200}
+{"o":3402.5571020065,"h":3450.3257020247,"l":3396.600781934,"c":3429.7150613345,"v":491718.4699775809,"t":1707400800}
+{"o":3429.7150613345,"h":3464.9081548025,"l":3420.1773054329,"c":3461.9893370352,"v":312998.0451139336,"t":1707404400}
+{"o":3461.9893370352,"h":3589.9781281382,"l":3359.9545770895,"c":3476.9668671095,"v":316235.793597834,"t":1707408000}
+{"o":3476.9668671095,"h":4222.6784371906,"l":3454.5978602485,"c":3900.9064347926,"v":297000.2689609082,"t":1707411600}
+{"o":3900.9064347926,"h":4028.1982818069,"l":3882.7861308603,"c":3973.3755499907,"v":234874.1948549506,"t":1707415200}
+{"o":3973.3755499907,"h":4268.4122505427,"l":3950.172288716,"c":4047.2662974721,"v":209610.6923561073,"t":1707418800}
+{"o":4047.2662974721,"h":4079.2304622577,"l":3910.2303154588,"c":3947.7043200583,"v":225047.0281634085,"t":1707422400}
+{"o":3947.7043200583,"h":3972.0529442645,"l":3929.2534233572,"c":3946.0404154036,"v":206549.5145422748,"t":1707426000}
+{"o":3946.0404154036,"h":3960.465769369,"l":3749.1387139379,"c":3758.4057371833,"v":170760.0849032618,"t":1707429600}
+{"o":3758.4057371833,"h":3810.3681936699,"l":3757.5014825378,"c":3795.0710195021,"v":224294.9949902521,"t":1707433200}
+{"o":3795.0710195021,"h":3830.613217432,"l":3794.7842041412,"c":3816.286776505,"v":262454.6214108368,"t":1707436800}
+{"o":3816.286776505,"h":3840.7986386688,"l":3708.0246472439,"c":3800.2024287538,"v":241115.0575008416,"t":1707440400}
+{"o":3800.2024287538,"h":3864.3282410003,"l":3794.7521638587,"c":3860.5367026328,"v":308346.9055192609,"t":1707444000}
+{"o":3860.5367026328,"h":3938.7391415766,"l":3809.5065432952,"c":3882.685156708,"v":236209.5338718754,"t":1707447600}
+{"o":3882.685156708,"h":3911.9836744812,"l":3837.1513647093,"c":3892.8374103773,"v":192651.34065306,"t":1707451200}
+{"o":3892.8374103773,"h":3920.8500671298,"l":3885.1631648151,"c":3918.133051807,"v":163996.8846131678,"t":1707454800}
+{"o":3918.133051807,"h":3930.7487794188,"l":3632.7829706727,"c":3697.4514123437,"v":143428.0681587175,"t":1707458400}
+{"o":3697.4514123437,"h":3730.9926868635,"l":3695.3930231721,"c":3716.3342364208,"v":164573.9514342707,"t":1707462000}
+{"o":3716.3342364208,"h":3849.3535164143,"l":3710.3727970615,"c":3826.3811120217,"v":199507.4525848564,"t":1707465600}
+{"o":3826.3811120217,"h":4203.0026626209,"l":3783.4147425756,"c":4086.6192974595,"v":310948.5098337573,"t":1707469200}
+{"o":4086.6192974595,"h":4120.1161891302,"l":4039.3426440344,"c":4114.4743264226,"v":178949.5783400885,"t":1707472800}
+{"o":4114.4743264226,"h":4135.1957915035,"l":3945.6989911819,"c":4049.4174210125,"v":324550.7848657321,"t":1707476400}
+{"o":4049.4174210125,"h":4088.85400549,"l":3874.474423372,"c":3935.3049303074,"v":454121.0094849848,"t":1707480000}
+{"o":3935.3049303074,"h":3945.1661624957,"l":3911.1754004653,"c":3942.4831301233,"v":302285.471085866,"t":1707483600}
+{"o":3942.4831301233,"h":4135.6155117091,"l":3891.4122362283,"c":3959.2175399493,"v":450966.8051953999,"t":1707487200}
+{"o":3959.2175399493,"h":4005.6841077109,"l":3929.2396518633,"c":3998.7088018414,"v":364176.1702164558,"t":1707490800}
+{"o":3998.7088018414,"h":4179.5097226901,"l":3952.8628944667,"c":4103.6692706413,"v":384973.2328024591,"t":1707494400}
+{"o":4103.6692706413,"h":4122.2025898637,"l":4062.303291341,"c":4084.9596016874,"v":264289.7405745501,"t":1707498000}
+{"o":4084.9596016874,"h":4129.507860904,"l":3968.1064944562,"c":4022.3547057334,"v":325602.4024593006,"t":1707501600}
+{"o":4022.3547057334,"h":4499.3818915569,"l":3992.3869780428,"c":4148.4293651751,"v":279342.6965484209,"t":1707505200}
+{"o":4148.4293651751,"h":5201.3414635963,"l":4144.933822988,"c":4419.0236581534,"v":217217.2618680355,"t":1707508800}
+{"o":4419.0236581534,"h":4579.6648586662,"l":4401.9038174076,"c":4561.9971059928,"v":355594.8731952437,"t":1707512400}
+{"o":4561.9971059928,"h":4568.1095509948,"l":4498.5845883266,"c":4517.3433162951,"v":342529.2017122663,"t":1707516000}
+{"o":4517.3433162951,"h":4546.8865838529,"l":4469.4414404731,"c":4491.5860381521,"v":296849.077113366,"t":1707519600}
+{"o":4491.5860381521,"h":4541.5525516736,"l":4448.9920460114,"c":4477.3656509628,"v":240162.290523571,"t":1707523200}
+{"o":4477.3656509628,"h":4947.2932761057,"l":4395.4646057393,"c":4723.634815457,"v":233416.0329828667,"t":1707526800}
+{"o":4723.634815457,"h":4766.107070882,"l":4444.2868282845,"c":4466.3742436644,"v":238984.8217937978,"t":1707530400}
+{"o":4466.3742436644,"h":4523.4820618997,"l":4414.1676810346,"c":4482.1658141623,"v":266792.4206260112,"t":1707534000}
+{"o":4482.1658141623,"h":4718.6799281674,"l":4449.3009635197,"c":4685.17668239,"v":230359.1545899513,"t":1707537600}
+{"o":4685.17668239,"h":4695.7771938225,"l":4670.2584402803,"c":4683.2683839441,"v":155773.6384023697,"t":1707541200}
+{"o":4683.2683839441,"h":4685.5233110345,"l":4626.8796829013,"c":4633.2436918001,"v":177519.8726221079,"t":1707544800}
+{"o":4633.2436918001,"h":4773.6167846505,"l":4406.5500763449,"c":4414.7573702905,"v":131013.1001315539,"t":1707548400}
+{"o":4414.7573702905,"h":4444.8765593127,"l":4128.4353572803,"c":4249.1108170168,"v":150910.0084626107,"t":1707552000}
+{"o":4249.1108170168,"h":4287.6115072397,"l":4164.6290701744,"c":4195.919703219,"v":197010.3087458715,"t":1707555600}
+{"o":4195.919703219,"h":4198.8669921926,"l":4130.8086186867,"c":4133.9994378538,"v":194929.5710593176,"t":1707559200}
+{"o":4133.9994378538,"h":4172.8222417899,"l":4010.8267894407,"c":4056.3141802452,"v":167510.7056038912,"t":1707562800}
+{"o":4056.3141802452,"h":4075.6659932992,"l":4033.2669032037,"c":4061.6329323886,"v":147390.9799312019,"t":1707566400}
+{"o":4061.6329323886,"h":4070.9062445049,"l":4037.5931331727,"c":4069.7708734296,"v":169183.4214987597,"t":1707570000}
+{"o":4069.7708734296,"h":4181.8707586404,"l":4067.6303009925,"c":4135.229064464,"v":173367.8541124538,"t":1707573600}
+{"o":4135.229064464,"h":4256.7771524844,"l":4084.6517958964,"c":4105.2533340297,"v":175884.5127010279,"t":1707577200}
+{"o":4105.2533340297,"h":4227.5743373916,"l":4083.5053222411,"c":4218.9197523428,"v":195292.6740491174,"t":1707580800}
+{"o":4218.9197523428,"h":4228.0844842168,"l":4186.2134150622,"c":4188.9077382597,"v":190791.6890635199,"t":1707584400}
+{"o":4188.9077382597,"h":4250.1978998549,"l":4186.9777197183,"c":4240.53206907,"v":180238.772969674,"t":1707588000}
+{"o":4240.53206907,"h":4285.104439409,"l":4228.3610435322,"c":4269.9897286417,"v":169361.5053293172,"t":1707591600}
+{"o":4269.9897286417,"h":4423.9851523346,"l":4255.4221574973,"c":4380.1210343946,"v":253622.8248799175,"t":1707595200}
+{"o":4380.1210343946,"h":4420.2396750156,"l":4225.8435702542,"c":4308.7626337626,"v":271808.3320401617,"t":1707598800}
+{"o":4308.7626337626,"h":4313.7193332272,"l":4252.2713874652,"c":4278.505577422,"v":209871.9575509311,"t":1707602400}
+{"o":4278.505577422,"h":4296.1256392869,"l":4254.0219640259,"c":4265.2399783067,"v":167225.0578058804,"t":1707606000}
+{"o":4265.2399783067,"h":4324.4905914798,"l":4241.9691896822,"c":4307.2743060258,"v":184348.167816677,"t":1707609600}
+{"o":4307.2743060258,"h":4309.8438839984,"l":4268.9812041423,"c":4283.0037728694,"v":197419.6534898124,"t":1707613200}
+{"o":4283.0037728694,"h":4295.5770507705,"l":4239.8896550936,"c":4249.8452237719,"v":152419.1648004731,"t":1707616800}
+{"o":4249.8452237719,"h":4313.7416142501,"l":4249.3861090145,"c":4303.6463435815,"v":175109.1459853468,"t":1707620400}
+{"o":4303.6463435815,"h":4322.2498227227,"l":4237.3756743559,"c":4273.6491002736,"v":154688.286399363,"t":1707624000}
+{"o":4273.6491002736,"h":4281.1400642778,"l":4255.2918375246,"c":4264.166494503,"v":147827.8447071254,"t":1707627600}
+{"o":4264.166494503,"h":4278.965916763,"l":4251.2179568182,"c":4272.7861909957,"v":121456.4316618918,"t":1707631200}
+{"o":4272.7861909957,"h":4291.9677325248,"l":4255.8176505073,"c":4270.4040020604,"v":144559.4859264024,"t":1707634800}
+{"o":4270.4040020604,"h":4281.1782680284,"l":4258.5869772869,"c":4264.3620242832,"v":135404.885961745,"t":1707638400}
+{"o":4264.3620242832,"h":4307.1218805445,"l":4027.9651372069,"c":4145.7792751269,"v":150950.7000564967,"t":1707642000}
+{"o":4145.7792751269,"h":4157.7315073839,"l":4071.2366251624,"c":4098.5540858335,"v":205849.9961315126,"t":1707645600}
+{"o":4098.5540858335,"h":4117.5401881101,"l":4090.9283086771,"c":4113.2837377626,"v":134432.2013957885,"t":1707649200}
+{"o":4113.2837377626,"h":4166.2884932349,"l":4108.1555499038,"c":4128.7259779676,"v":215941.3384278429,"t":1707652800}
+{"o":4128.7259779676,"h":4177.681081212,"l":4108.6195429533,"c":4150.472420623,"v":165802.6926806445,"t":1707656400}
+{"o":4150.472420623,"h":4272.8069609333,"l":4133.28993708,"c":4246.403920942,"v":190371.4705375732,"t":1707660000}
+{"o":4246.403920942,"h":4247.4696833246,"l":4175.1923039221,"c":4205.6385985988,"v":189037.022497128,"t":1707663600}
+{"o":4205.6385985988,"h":4210.3251128796,"l":4096.7383542281,"c":4131.0193055503,"v":230387.6595052144,"t":1707667200}
+{"o":4131.0193055503,"h":4156.2260142923,"l":4046.5556107291,"c":4090.3104545312,"v":238711.083561828,"t":1707670800}
+{"o":4090.3104545312,"h":4092.1843958411,"l":3849.0178542054,"c":4009.9734638838,"v":228139.2190347828,"t":1707674400}
+{"o":4009.9734638838,"h":4064.7699862428,"l":3618.9606788458,"c":3726.5648269501,"v":192103.700136133,"t":1707678000}
+{"o":3726.5648269501,"h":3940.4227925066,"l":3630.0025701274,"c":3866.8835390833,"v":269539.9899787031,"t":1707681600}
+{"o":3866.8835390833,"h":3894.2637006939,"l":3457.0605577352,"c":3638.0353464394,"v":191716.3930846407,"t":1707685200}
+{"o":3638.0353464394,"h":3652.3288613304,"l":3435.2377806492,"c":3561.8183702557,"v":164085.0387442431,"t":1707688800}
+{"o":3561.8183702557,"h":3854.2104935843,"l":3551.6926695129,"c":3847.3340771456,"v":162925.564792737,"t":1707692400}
+{"o":3847.3340771456,"h":3911.5141674626,"l":3818.5129175429,"c":3863.8137573815,"v":232570.9745332803,"t":1707696000}
+{"o":3863.8137573815,"h":3866.0305645239,"l":3828.7935179536,"c":3840.5754558802,"v":194368.2934267515,"t":1707699600}
+{"o":3840.5754558802,"h":4205.7687811772,"l":3663.7709756883,"c":4012.7479703954,"v":346747.1811663011,"t":1707703200}
+{"o":4012.7479703954,"h":4525.8707527852,"l":4000.2241641459,"c":4071.2939400851,"v":153454.2060095526,"t":1707706800}
+{"o":4071.2939400851,"h":4105.9254420996,"l":4043.6971069801,"c":4079.9448498148,"v":161400.4170621539,"t":1707710400}
+{"o":4079.9448498148,"h":4097.5256167292,"l":4013.145581718,"c":4018.1412586069,"v":182813.5660905588,"t":1707714000}
+{"o":4018.1412586069,"h":4031.123167435,"l":3986.5160525632,"c":4013.1243261055,"v":183195.7661630193,"t":1707717600}
+{"o":4013.1243261055,"h":4064.6752357564,"l":4013.1157229824,"c":4047.322124614,"v":153289.0372845801,"t":1707721200}
+{"o":4047.322124614,"h":4062.7978466966,"l":3961.8142684743,"c":3971.3669132064,"v":140393.9936458068,"t":1707724800}
+{"o":3971.3669132064,"h":3974.7228160233,"l":3928.458320152,"c":3934.5512947052,"v":213237.1917386305,"t":1707728400}
+{"o":3934.5512947052,"h":4044.2592207473,"l":3916.8230902807,"c":4017.5730474096,"v":226327.0001383994,"t":1707732000}
+{"o":4017.5730474096,"h":4022.1896210218,"l":3837.8018950583,"c":3863.0176874721,"v":229052.4213433818,"t":1707735600}
+{"o":3863.0176874721,"h":3894.6258630545,"l":3792.5508649212,"c":3819.2870408947,"v":194608.8863052232,"t":1707739200}
+{"o":3819.2870408947,"h":3826.2530959506,"l":3799.025196168,"c":3811.9614701729,"v":156211.0477574106,"t":1707742800}
+{"o":3811.9614701729,"h":3893.9179504424,"l":3810.413100787,"c":3890.7628863175,"v":274093.6238714193,"t":1707746400}
+{"o":3890.7628863175,"h":4055.6146438527,"l":3873.7433302388,"c":4048.1302323837,"v":577730.8518807861,"t":1707750000}
+{"o":4048.1302323837,"h":4059.8228734302,"l":3180.9410176775,"c":3514.4977340447,"v":451702.0976698094,"t":1707753600}
+{"o":3514.4977340447,"h":3638.6495645273,"l":3509.1229020942,"c":3604.3886452515,"v":583647.1987239617,"t":1707757200}
+{"o":3604.3886452515,"h":3666.6547866571,"l":3598.3633398651,"c":3610.3431664942,"v":443988.8995022909,"t":1707760800}
+{"o":3610.3431664942,"h":3674.2274594568,"l":3600.9822623039,"c":3628.2867704711,"v":430880.1033341449,"t":1707764400}
+{"o":3628.2867704711,"h":3666.0699756257,"l":3530.1952955577,"c":3631.8647745078,"v":320579.9409668423,"t":1707768000}
+{"o":3631.8647745078,"h":3812.6323617323,"l":3605.4266086251,"c":3691.4750621792,"v":433740.8294885015,"t":1707771600}
+{"o":3691.4750621792,"h":3758.0869098431,"l":3684.7600376551,"c":3757.6695747758,"v":269200.0455683631,"t":1707775200}
+{"o":3757.6695747758,"h":3778.97536153,"l":3738.1401019623,"c":3761.8382726263,"v":224112.9909653728,"t":1707778800}
+{"o":3761.8382726263,"h":3922.9497935908,"l":3457.8905049834,"c":3556.0959562603,"v":426366.9797403433,"t":1707782400}
+{"o":3556.0959562603,"h":3628.4888742915,"l":3539.421052308,"c":3622.3135167001,"v":346048.2954790335,"t":1707786000}
+{"o":3622.3135167001,"h":3700.5519529048,"l":3585.4942291286,"c":3627.9174607795,"v":237783.2366937407,"t":1707789600}
+{"o":3627.9174607795,"h":3796.1023525032,"l":3605.3044923768,"c":3763.0946990346,"v":201462.3639810075,"t":1707793200}
+{"o":3763.0946990346,"h":3803.8672218209,"l":3762.6041275959,"c":3791.1290200421,"v":196954.594378439,"t":1707796800}
+{"o":3791.1290200421,"h":3800.2609075394,"l":3741.4185499941,"c":3757.1164198341,"v":159700.4468105576,"t":1707800400}
+{"o":3757.1164198341,"h":3772.9243563834,"l":3741.4514029632,"c":3746.2822463262,"v":181073.0365009807,"t":1707804000}
+{"o":3746.2822463262,"h":3793.2374695063,"l":3736.8161273275,"c":3780.9708090488,"v":221819.5496640018,"t":1707807600}
+{"o":3780.9708090488,"h":3815.6054008037,"l":3773.9457139964,"c":3800.3154697475,"v":165169.4323859489,"t":1707811200}
+{"o":3800.3154697475,"h":3805.7957765428,"l":3779.6187376447,"c":3803.8018744418,"v":154951.2207902336,"t":1707814800}
+{"o":3803.8018744418,"h":3813.3849432923,"l":3757.8520930962,"c":3772.7973505353,"v":110318.1010358989,"t":1707818400}
+{"o":3772.7973505353,"h":3793.9211904792,"l":3751.5164616163,"c":3793.9211904792,"v":200302.1674580252,"t":1707822000}
+{"o":3793.9211904792,"h":3912.2690005696,"l":3766.2097849087,"c":3856.3253798209,"v":202411.2962763457,"t":1707825600}
+{"o":3856.3253798209,"h":3896.7477302245,"l":3772.9401394526,"c":3814.4680925045,"v":415943.039502273,"t":1707829200}
+{"o":3814.4680925045,"h":3954.6530712278,"l":3718.3348497654,"c":3782.8538283041,"v":632932.2135064534,"t":1707832800}
+{"o":3782.8538283041,"h":4000.0521276193,"l":3755.6121626947,"c":3883.5664929488,"v":330844.3170662347,"t":1707836400}
+{"o":3883.5664929488,"h":3893.8161194894,"l":3816.8818159071,"c":3819.6318476771,"v":260327.1640649872,"t":1707840000}
+{"o":3819.6318476771,"h":3923.0403764011,"l":3814.0402280967,"c":3920.069011162,"v":285765.5923446594,"t":1707843600}
+{"o":3920.069011162,"h":3982.647611251,"l":3848.0730223314,"c":3893.1481650747,"v":265741.0558597274,"t":1707847200}
+{"o":3893.1481650747,"h":3925.5018893308,"l":3876.1926649879,"c":3898.1489552411,"v":339500.7098697991,"t":1707850800}
+{"o":3898.1489552411,"h":3945.4417649131,"l":3896.9563585805,"c":3933.8073519234,"v":252742.9698436889,"t":1707854400}
+{"o":3933.8073519234,"h":4025.6216682644,"l":3885.3371272636,"c":3938.6179593638,"v":279385.1336969837,"t":1707858000}
+{"o":3938.6179593638,"h":3952.4376044424,"l":3900.2047468974,"c":3906.7696945587,"v":214792.3429491601,"t":1707861600}
+{"o":3906.7696945587,"h":3927.4500336927,"l":3890.7571670031,"c":3920.7268413384,"v":178029.2831071266,"t":1707865200}
+{"o":3920.7268413384,"h":3923.0884553589,"l":3859.0275707711,"c":3876.6171383118,"v":203256.7018128961,"t":1707868800}
+{"o":3876.6171383118,"h":3898.9104552671,"l":3858.5956073463,"c":3877.3400251677,"v":188450.2608782237,"t":1707872400}
+{"o":3877.3400251677,"h":3888.9852582294,"l":3860.9922373872,"c":3877.3480499511,"v":171650.3104932106,"t":1707876000}
+{"o":3877.3480499511,"h":3911.8582824064,"l":3873.7798523542,"c":3899.6947478063,"v":159981.2201269259,"t":1707879600}
+{"o":3899.6947478063,"h":3908.4222250364,"l":3877.1761228425,"c":3889.5904715245,"v":183594.8240048591,"t":1707883200}
+{"o":3889.5904715245,"h":3946.7258672617,"l":3887.9893722891,"c":3935.794156978,"v":201829.7521078002,"t":1707886800}
+{"o":3935.794156978,"h":3937.2442727878,"l":3894.6806619346,"c":3899.8608188766,"v":145143.9541383839,"t":1707890400}
+{"o":3899.8608188766,"h":3927.2518265852,"l":3898.9782261415,"c":3918.632396272,"v":128808.0972111997,"t":1707894000}
+{"o":3918.632396272,"h":4066.6422474009,"l":3901.6814055404,"c":3983.1466574645,"v":181692.4431003505,"t":1707897600}
+{"o":3983.1466574645,"h":4247.3824893899,"l":3954.624325604,"c":4056.9901107731,"v":407613.3921653259,"t":1707901200}
+{"o":4056.9901107731,"h":4079.4448904779,"l":4019.5022724515,"c":4046.2187781036,"v":233480.792845447,"t":1707904800}
+{"o":4046.2187781036,"h":4065.2513319026,"l":3838.2284348657,"c":3879.2641556125,"v":212982.4019990373,"t":1707908400}
+{"o":3879.2641556125,"h":3894.3474840644,"l":3725.0331066197,"c":3780.6631343455,"v":231781.2588333989,"t":1707912000}
+{"o":3780.6631343455,"h":3910.404606301,"l":3779.2368319991,"c":3874.5233860347,"v":363724.806592491,"t":1707915600}
+{"o":3874.5233860347,"h":4051.9188917519,"l":3851.5742116095,"c":4028.6150392839,"v":369612.3228563353,"t":1707919200}
+{"o":4028.6150392839,"h":4036.0829151614,"l":3963.280152095,"c":3997.7620592758,"v":371737.0131925981,"t":1707922800}
+{"o":3997.7620592758,"h":4000.8135591653,"l":3296.4954831981,"c":3655.0422231481,"v":299815.4826851818,"t":1707926400}
+{"o":3655.0422231481,"h":3686.8363772595,"l":3632.4495146569,"c":3659.4685865074,"v":250981.5690665787,"t":1707930000}
+{"o":3659.4685865074,"h":3665.5488079992,"l":3634.5749315348,"c":3654.4435395216,"v":229017.9865934095,"t":1707933600}
+{"o":3654.4435395216,"h":3685.3900759707,"l":3642.1508448992,"c":3672.7531623569,"v":252928.5154282481,"t":1707937200}
+{"o":3672.7531623569,"h":3707.5497430112,"l":3667.7869063492,"c":3693.8023135907,"v":234621.0546714463,"t":1707940800}
+{"o":3693.8023135907,"h":3718.4617209684,"l":3667.6298174413,"c":3713.8074282524,"v":255569.9189577014,"t":1707944400}
+{"o":3713.8074282524,"h":3724.0027628159,"l":3699.5072120598,"c":3721.0120183254,"v":234385.9242137929,"t":1707948000}
+{"o":3721.0120183254,"h":3726.5949880327,"l":3592.2731705555,"c":3629.7737655279,"v":229885.9067393694,"t":1707951600}
+{"o":3629.7737655279,"h":3673.0063291573,"l":3592.1614247659,"c":3661.2313953247,"v":355043.8621262769,"t":1707955200}
+{"o":3661.2313953247,"h":3663.2767238308,"l":3599.0211592289,"c":3616.7872937359,"v":308950.2142937471,"t":1707958800}
+{"o":3616.7872937359,"h":3639.7328534973,"l":3592.6382437963,"c":3602.6320102104,"v":222814.6198888593,"t":1707962400}
+{"o":3602.6320102104,"h":3632.1018733719,"l":3601.6961505058,"c":3620.8534934515,"v":215073.9458574557,"t":1707966000}
+{"o":3620.8534934515,"h":3640.0371009019,"l":3584.0418588504,"c":3609.8033370351,"v":198384.2645697694,"t":1707969600}
+{"o":3609.8033370351,"h":3716.5965734313,"l":3572.0755107402,"c":3662.1188651407,"v":211692.8141712567,"t":1707973200}
+{"o":3662.1188651407,"h":3977.1971862361,"l":3641.6124142936,"c":3909.6743337582,"v":185926.7187121476,"t":1707976800}
+{"o":3909.6743337582,"h":3934.7467027447,"l":3903.0323029186,"c":3909.2283011464,"v":184976.4286657579,"t":1707980400}
+{"o":3909.2283011464,"h":3929.8209312528,"l":3899.1667265803,"c":3926.959461112,"v":201741.1733336744,"t":1707984000}
+{"o":3926.959461112,"h":3954.5158017063,"l":3919.8236510771,"c":3952.0716586583,"v":182272.754081583,"t":1707987600}
+{"o":3952.0716586583,"h":3978.5953519088,"l":3947.8874926444,"c":3964.8000744913,"v":196855.1195256496,"t":1707991200}
+{"o":3964.8000744913,"h":3986.2515732677,"l":3871.801173584,"c":3896.5263983169,"v":209392.4151518751,"t":1707994800}
+{"o":3896.5263983169,"h":3917.2778244937,"l":3866.5054427829,"c":3894.5585780321,"v":255186.9974055581,"t":1707998400}
+{"o":3894.5585780321,"h":4095.9552580838,"l":3870.2852389911,"c":4012.8001617993,"v":227396.1955698806,"t":1708002000}
+{"o":4012.8001617993,"h":4053.576856068,"l":3958.4019673788,"c":4002.168819512,"v":302676.2532441386,"t":1708005600}
+{"o":4002.168819512,"h":4044.3097351825,"l":3874.6404224941,"c":3937.4102752169,"v":598986.4644903581,"t":1708009200}
+{"o":3937.4102752169,"h":4012.2859425515,"l":3846.2363101142,"c":3888.8640063956,"v":447127.5751151008,"t":1708012800}
+{"o":3888.8640063956,"h":3898.0607315452,"l":3842.3206916986,"c":3844.634931823,"v":862811.2966784284,"t":1708016400}
+{"o":3844.634931823,"h":3869.0224007007,"l":3837.2722336618,"c":3853.6369304281,"v":285601.2578031134,"t":1708020000}
+{"o":3853.6369304281,"h":3881.0705572953,"l":3839.8205471181,"c":3869.9284219453,"v":294026.2312234592,"t":1708023600}
+{"o":3869.9284219453,"h":3990.1612242787,"l":3835.9842649614,"c":3917.2481091589,"v":265726.2965383358,"t":1708027200}
+{"o":3917.2481091589,"h":3938.4633797504,"l":3811.9461742063,"c":3831.0040680615,"v":332701.5345909963,"t":1708030800}
+{"o":3831.0040680615,"h":3866.4573599655,"l":3769.9457595988,"c":3830.6359480536,"v":340085.3072014087,"t":1708034400}
+{"o":3830.6359480536,"h":3888.4432193659,"l":3824.7728118632,"c":3882.5605586618,"v":216951.4305484102,"t":1708038000}
+{"o":3882.5605586618,"h":3888.8192791541,"l":3839.1467278878,"c":3874.5282181582,"v":251066.1509493861,"t":1708041600}
+{"o":3874.5282181582,"h":4135.2089625312,"l":3847.2173870057,"c":4011.0373159165,"v":226426.5366587288,"t":1708045200}
+{"o":4011.0373159165,"h":4035.0687058067,"l":3891.7710637223,"c":3964.7588191323,"v":196570.3252256716,"t":1708048800}
+{"o":3964.7588191323,"h":3972.531702726,"l":3944.4799970914,"c":3958.9825409104,"v":167565.753201657,"t":1708052400}
+{"o":3958.9825409104,"h":3962.8042255783,"l":3933.158285113,"c":3938.3010877971,"v":160103.8068747465,"t":1708056000}
+{"o":3938.3010877971,"h":3940.9254429111,"l":3901.5343333751,"c":3908.2594264468,"v":150720.5099680359,"t":1708059600}
+{"o":3908.2594264468,"h":3917.6192963139,"l":3884.1827547152,"c":3889.3721402744,"v":169580.7762955524,"t":1708063200}
+{"o":3889.3721402744,"h":3911.6580994107,"l":3849.4112348561,"c":3867.1084849336,"v":381416.082544613,"t":1708066800}
+{"o":3867.1084849336,"h":3889.4451944713,"l":3846.9500522731,"c":3854.8966771052,"v":276403.74411436,"t":1708070400}
+{"o":3854.8966771052,"h":3902.1222234423,"l":3819.9542820895,"c":3892.9504451491,"v":254131.3224905118,"t":1708074000}
+{"o":3892.9504451491,"h":3935.3914425254,"l":3822.5940542175,"c":3875.2003857091,"v":191763.8762497411,"t":1708077600}
+{"o":3875.2003857091,"h":4017.8565784198,"l":3858.2459941997,"c":3953.0456897605,"v":143955.1326448648,"t":1708081200}
+{"o":3953.0456897605,"h":3990.305696078,"l":3938.8694550789,"c":3985.6688525282,"v":170830.9101970075,"t":1708084800}
+{"o":3985.6688525282,"h":3988.1051495059,"l":3939.6458116476,"c":3959.6705279203,"v":258668.7498670271,"t":1708088400}
+{"o":3959.6705279203,"h":3966.627422826,"l":3765.0433717895,"c":3807.9820931329,"v":446511.4900138643,"t":1708092000}
+{"o":3807.9820931329,"h":3834.2510753298,"l":3747.934000714,"c":3830.8929098051,"v":461656.2953059889,"t":1708095600}
+{"o":3830.8929098051,"h":3856.1859219239,"l":3803.0647998712,"c":3818.0274988516,"v":308427.527545493,"t":1708099200}
+{"o":3818.0274988516,"h":3857.9575368669,"l":3797.9774957858,"c":3839.6145972443,"v":284730.7190338145,"t":1708102800}
+{"o":3839.6145972443,"h":3868.0618645168,"l":3811.9025981521,"c":3862.1398246863,"v":320780.9864307086,"t":1708106400}
+{"o":3862.1398246863,"h":3878.8796574031,"l":3831.6616549766,"c":3843.0011620621,"v":228970.777492157,"t":1708110000}
+{"o":3843.0011620621,"h":3871.1620550534,"l":3795.9377077285,"c":3833.812896848,"v":223001.1841443331,"t":1708113600}
+{"o":3833.812896848,"h":3845.5399998477,"l":3737.4050115116,"c":3767.3227100777,"v":210471.7642959941,"t":1708117200}
+{"o":3767.3227100777,"h":3776.4690389694,"l":3752.7162389883,"c":3773.9676531633,"v":164986.6715009354,"t":1708120800}
+{"o":3773.9676531633,"h":3954.1007177509,"l":3770.0918354262,"c":3884.9813344453,"v":250163.7250313257,"t":1708124400}
+{"o":3884.9813344453,"h":4186.8011986689,"l":3876.7137458246,"c":4063.1046738079,"v":170000.732381908,"t":1708128000}
+{"o":4063.1046738079,"h":4229.063402322,"l":3925.9795250063,"c":4064.7393750256,"v":171597.5676386596,"t":1708131600}
+{"o":4064.7393750256,"h":4841.1618753649,"l":4045.6769505359,"c":4134.9139971814,"v":196144.0561264298,"t":1708135200}
+{"o":4134.9139971814,"h":4149.4390936873,"l":4076.3087250271,"c":4103.3860661795,"v":135244.3242356524,"t":1708138800}
+{"o":4103.3860661795,"h":4142.1880844975,"l":4081.6120159307,"c":4119.4415089712,"v":136440.8429022341,"t":1708142400}
+{"o":4119.4415089712,"h":4123.9330032054,"l":3957.923062211,"c":4032.3336832302,"v":175147.8617186646,"t":1708146000}
+{"o":4032.3336832302,"h":4045.0213645124,"l":4027.4018495136,"c":4036.9881971331,"v":137164.7475535009,"t":1708149600}
+{"o":4036.9881971331,"h":4069.3080100466,"l":4024.1379057938,"c":4053.1490849218,"v":126329.5395213119,"t":1708153200}
+{"o":4053.1490849218,"h":4070.9810935987,"l":3914.9503121651,"c":3941.7277769309,"v":185190.6032069376,"t":1708156800}
+{"o":3941.7277769309,"h":3948.4820277358,"l":3913.0905595592,"c":3919.3969846845,"v":157115.6090817016,"t":1708160400}
+{"o":3919.3969846845,"h":3939.2870558751,"l":3904.7095513021,"c":3935.1593189926,"v":171240.5319594568,"t":1708164000}
+{"o":3935.1593189926,"h":3952.5129368389,"l":3931.4584696841,"c":3940.4910570009,"v":133149.5327928575,"t":1708167600}
+{"o":3940.4910570009,"h":4053.1968331888,"l":3914.9418278678,"c":4018.4638784791,"v":133927.0736131129,"t":1708171200}
+{"o":4018.4638784791,"h":4808.6083368788,"l":3935.5353344352,"c":4197.7794774834,"v":367035.608479324,"t":1708174800}
+{"o":4197.7794774834,"h":4210.3248186614,"l":4086.7875014654,"c":4135.789680424,"v":415677.4881087266,"t":1708178400}
+{"o":4135.789680424,"h":4198.8116340925,"l":4112.9365089215,"c":4185.0123446567,"v":240417.6995176751,"t":1708182000}
+{"o":4185.0123446567,"h":4190.2714824272,"l":3858.8832255427,"c":3970.7860211736,"v":176627.2656305812,"t":1708185600}
+{"o":3970.7860211736,"h":4017.0267742833,"l":3921.3231297685,"c":3948.4287085993,"v":243692.6552297321,"t":1708189200}
+{"o":3948.4287085993,"h":3949.8967278974,"l":3648.8354450446,"c":3845.5606420524,"v":151537.4403072387,"t":1708192800}
+{"o":3845.5606420524,"h":3866.0081422988,"l":3838.7945719901,"c":3864.2377066485,"v":158696.6896180239,"t":1708196400}
+{"o":3864.2377066485,"h":3881.8194776641,"l":3855.9917316391,"c":3877.9904946612,"v":161629.6163824727,"t":1708200000}
+{"o":3877.9904946612,"h":3969.8591234396,"l":3865.1277243798,"c":3956.7411352025,"v":201429.9604937776,"t":1708203600}
+{"o":3956.7411352025,"h":4018.687947149,"l":3949.5013354927,"c":4005.1339960111,"v":164081.6797637751,"t":1708207200}
+{"o":4005.1339960111,"h":6316.1072292736,"l":3989.5607196394,"c":4480.6009674263,"v":123503.2750198547,"t":1708210800}
+{"o":4480.6009674263,"h":4513.8046968458,"l":4251.2046128413,"c":4455.1942205213,"v":293320.0886355736,"t":1708214400}
+{"o":4455.1942205213,"h":4474.1934936629,"l":4410.7513350395,"c":4419.7080415022,"v":161382.287654429,"t":1708218000}
+{"o":4419.7080415022,"h":4430.5003652351,"l":4388.0890624138,"c":4395.9960189851,"v":194477.3044700121,"t":1708221600}
+{"o":4395.9960189851,"h":4539.1882808732,"l":4392.3902401679,"c":4536.1100009725,"v":151267.5434976493,"t":1708225200}
+{"o":4536.1100009725,"h":4567.963243664,"l":4318.276924123,"c":4416.281016663,"v":165183.7765407788,"t":1708228800}
+{"o":4416.281016663,"h":4443.5649489124,"l":4413.7311807773,"c":4436.858948823,"v":147827.3825671864,"t":1708232400}
+{"o":4436.858948823,"h":4440.4349813262,"l":4380.9903989279,"c":4399.6088246928,"v":150543.5227081439,"t":1708236000}
+{"o":4399.6088246928,"h":4441.425690362,"l":4389.5492639369,"c":4425.886169112,"v":153689.8421622009,"t":1708239600}
+{"o":4425.886169112,"h":4433.4530429067,"l":4327.156642444,"c":4345.5254722892,"v":117049.0765955838,"t":1708243200}
+{"o":4345.5254722892,"h":4430.9732728148,"l":4300.4619065418,"c":4417.7325980324,"v":194197.6329224814,"t":1708246800}
+{"o":4417.7325980324,"h":4505.4108033079,"l":4415.9986862491,"c":4440.8126453316,"v":331539.6513790801,"t":1708250400}
+{"o":4440.8126453316,"h":4492.474394786,"l":4425.3716033394,"c":4477.6100101452,"v":147969.2385363639,"t":1708254000}
+{"o":4477.6100101452,"h":4526.9325909879,"l":4343.4259097959,"c":4388.3316725971,"v":168307.6986711358,"t":1708257600}
+{"o":4388.3316725971,"h":5660.6478864408,"l":4227.5800233101,"c":4962.7626676752,"v":168380.3621890369,"t":1708261200}
+{"o":4962.7626676752,"h":9130.5531334545,"l":4575.0960567061,"c":4827.545001398,"v":210257.9258673961,"t":1708264800}
+{"o":4827.545001398,"h":4839.2877571218,"l":4653.6125379112,"c":4691.115206363,"v":216325.0010709511,"t":1708268400}
+{"o":4691.115206363,"h":4992.6430108777,"l":4666.1218952361,"c":4806.7601171946,"v":288967.9157858267,"t":1708272000}
+{"o":4806.7601171946,"h":4989.1374843705,"l":4794.8767860723,"c":4822.4284166474,"v":320187.9865119433,"t":1708275600}
+{"o":4822.4284166474,"h":4986.8962672773,"l":4676.4749916146,"c":4834.430266626,"v":213393.3383472781,"t":1708279200}
+{"o":4834.430266626,"h":4955.2881775958,"l":4734.2463733065,"c":4811.7904510148,"v":209193.8394885375,"t":1708282800}
+{"o":4811.7904510148,"h":4829.58446989,"l":4774.9741132989,"c":4798.0929527323,"v":205060.9574170759,"t":1708286400}
+{"o":4798.0929527323,"h":4982.6390363991,"l":4577.2790913583,"c":4601.7450914768,"v":186563.8035661403,"t":1708290000}
+{"o":4601.7450914768,"h":5664.9930509665,"l":4508.3086448809,"c":5051.6600492971,"v":248196.2607729377,"t":1708293600}
+{"o":5051.6600492971,"h":5244.8736260572,"l":4957.9966704857,"c":4968.0504348234,"v":201931.7198449668,"t":1708297200}
+{"o":4968.0504348234,"h":4996.4657042113,"l":4959.491713573,"c":4972.7486319084,"v":223960.7980698711,"t":1708300800}
+{"o":4972.7486319084,"h":4973.7316209347,"l":4827.3474588436,"c":4849.2008135554,"v":242280.7002390974,"t":1708304400}
+{"o":4849.2008135554,"h":4858.567536496,"l":4821.034667172,"c":4843.8002320735,"v":215877.5034252408,"t":1708308000}
+{"o":4843.8002320735,"h":4848.9043122936,"l":4747.9556303005,"c":4774.6000402019,"v":194978.1766094565,"t":1708311600}
+{"o":4774.6000402019,"h":4797.5346491019,"l":4473.8559963824,"c":4536.1349333225,"v":178190.2472534077,"t":1708315200}
+{"o":4536.1349333225,"h":4537.8193123146,"l":4503.4858564402,"c":4528.9708208928,"v":176258.0898237225,"t":1708318800}
+{"o":4528.9708208928,"h":4579.3736534437,"l":4526.3721315942,"c":4554.8481339674,"v":249521.2755886441,"t":1708322400}
+{"o":4554.8481339674,"h":4602.9924039381,"l":4416.3366359812,"c":4499.0717097815,"v":170674.8955464405,"t":1708326000}
+{"o":4499.0717097815,"h":4503.1167289696,"l":4398.8426636247,"c":4402.6228467037,"v":220655.1736421426,"t":1708329600}
+{"o":4402.6228467037,"h":4475.5576058068,"l":4402.1899125253,"c":4451.07521659,"v":165954.6499409663,"t":1708333200}
+{"o":4451.07521659,"h":4465.2507424751,"l":4277.302579555,"c":4322.4150502601,"v":204789.0967743145,"t":1708336800}
+{"o":4322.4150502601,"h":4561.745532533,"l":4176.4516492468,"c":4304.8458779356,"v":164244.5316866687,"t":1708340400}
+{"o":4304.8458779356,"h":4307.1406598073,"l":4273.5470252485,"c":4274.1813985685,"v":181564.5542062366,"t":1708344000}
+{"o":4274.1813985685,"h":4381.2378208106,"l":4268.8088284455,"c":4316.251660209,"v":458373.2464516456,"t":1708347600}
+{"o":4316.251660209,"h":4328.2561825012,"l":4269.9968957716,"c":4305.9838053298,"v":291691.3765924367,"t":1708351200}
+{"o":4305.9838053298,"h":4408.0366815546,"l":4301.3855048409,"c":4362.8110241026,"v":346897.9011129418,"t":1708354800}
+{"o":4362.8110241026,"h":4409.3078615155,"l":4311.7591451779,"c":4351.9461978305,"v":293314.9629987158,"t":1708358400}
+{"o":4351.9461978305,"h":4389.6443583384,"l":4340.3220645172,"c":4346.0015538663,"v":287529.2026484085,"t":1708362000}
+{"o":4346.0015538663,"h":4355.2665748497,"l":4198.3460139722,"c":4218.5630097937,"v":193671.3938799533,"t":1708365600}
+{"o":4218.5630097937,"h":4474.7223048404,"l":4192.9674811008,"c":4223.1447718017,"v":170331.8872321271,"t":1708369200}
+{"o":4223.1447718017,"h":4242.6045896798,"l":4167.6037545111,"c":4219.3783126801,"v":181240.7760976932,"t":1708372800}
+{"o":4219.3783126801,"h":4433.0374575497,"l":4216.217546234,"c":4251.7158736186,"v":177674.4748602793,"t":1708376400}
+{"o":4251.7158736186,"h":4276.7287245689,"l":4218.0274272023,"c":4241.399496277,"v":210624.304938192,"t":1708380000}
+{"o":4241.399496277,"h":4248.907721405,"l":4204.704350776,"c":4220.8175585086,"v":167795.877742441,"t":1708383600}
+{"o":4220.8175585086,"h":4242.6226469853,"l":4187.6308294812,"c":4189.9638171037,"v":250920.6020717403,"t":1708387200}
+{"o":4189.9638171037,"h":4203.0684441302,"l":4130.7038096773,"c":4152.9259569036,"v":319804.69927128,"t":1708390800}
+{"o":4152.9259569036,"h":4176.2637879608,"l":4147.3168207638,"c":4170.7297361334,"v":179820.5531462808,"t":1708394400}
+{"o":4170.7297361334,"h":4176.6848425838,"l":4141.2787991042,"c":4143.3133756212,"v":254611.5079290002,"t":1708398000}
+{"o":4143.3133756212,"h":4177.2493708863,"l":4126.517166749,"c":4176.4845881733,"v":170821.7942681311,"t":1708401600}
+{"o":4176.4845881733,"h":4193.656563176,"l":4124.6592886255,"c":4166.4576995155,"v":146538.9874992307,"t":1708405200}
+{"o":4166.4576995155,"h":4176.5949929123,"l":4156.005009982,"c":4167.18070397,"v":159428.7856782772,"t":1708408800}
+{"o":4167.18070397,"h":5062.91678298,"l":4108.1654808792,"c":4363.0709353133,"v":192451.0543695457,"t":1708412400}
+{"o":4363.0709353133,"h":4431.1419461954,"l":4156.7565018738,"c":4338.4571822222,"v":192131.6705741267,"t":1708416000}
+{"o":4338.4571822222,"h":4420.5977993514,"l":4286.9431417967,"c":4402.2188777124,"v":216401.9566658125,"t":1708419600}
+{"o":4402.2188777124,"h":4444.384808251,"l":4243.454038498,"c":4288.0255551815,"v":159664.0744007459,"t":1708423200}
+{"o":4288.0255551815,"h":4317.9668325782,"l":4275.2048514669,"c":4303.2783694423,"v":175634.7989293399,"t":1708426800}
+{"o":4303.2783694423,"h":4337.3780698404,"l":4207.9137746653,"c":4239.6839527297,"v":193650.1977959603,"t":1708430400}
+{"o":4239.6839527297,"h":4743.2856645804,"l":4011.8814812345,"c":4268.5560563254,"v":302425.7868095743,"t":1708434000}
+{"o":4268.5560563254,"h":4433.0732769251,"l":4106.1680702101,"c":4191.4687197053,"v":642691.935273968,"t":1708437600}
+{"o":4191.4687197053,"h":4211.2359200911,"l":4049.8245155273,"c":4124.7660054057,"v":668910.1595912236,"t":1708441200}
+{"o":4124.7660054057,"h":4326.8561209949,"l":4092.0075204402,"c":4136.4469423696,"v":375363.2193373805,"t":1708444800}
+{"o":4136.4469423696,"h":4157.2250140386,"l":4031.9435891801,"c":4078.2751339206,"v":379440.4581225974,"t":1708448400}
+{"o":4078.2751339206,"h":4257.2643413921,"l":4029.3914918026,"c":4073.8852825729,"v":237991.5655697228,"t":1708452000}
+{"o":4073.8852825729,"h":4188.9999063877,"l":4060.4015496375,"c":4141.0172317051,"v":256192.8427332013,"t":1708455600}
+{"o":4141.0172317051,"h":4163.1122789777,"l":4117.8772027694,"c":4162.1329536643,"v":230701.4642415063,"t":1708459200}
+{"o":4162.1329536643,"h":4173.5328943377,"l":4147.6579752597,"c":4158.5202429572,"v":180138.4187370546,"t":1708462800}
+{"o":4158.5202429572,"h":4245.8061554942,"l":4145.4348455613,"c":4200.4954890476,"v":228197.2395782611,"t":1708466400}
+{"o":4200.4954890476,"h":4232.4209282441,"l":4161.4944160178,"c":4162.7463860318,"v":195930.2986183431,"t":1708470000}
+{"o":4162.7463860318,"h":4296.0098440359,"l":4112.9418322607,"c":4162.7856703313,"v":168491.0704675903,"t":1708473600}
+{"o":4162.7856703313,"h":4219.3491678155,"l":4125.4941128176,"c":4141.3996668328,"v":235324.4672670471,"t":1708477200}
+{"o":4141.3996668328,"h":4149.2611120169,"l":4114.6271776279,"c":4127.1156092964,"v":217554.309591673,"t":1708480800}
+{"o":4127.1156092964,"h":4144.4160965149,"l":4117.3276762802,"c":4121.8340795428,"v":171445.9760253383,"t":1708484400}
+{"o":4121.8340795428,"h":4137.5433098736,"l":4102.4097214692,"c":4112.5634343441,"v":145118.9399135033,"t":1708488000}
+{"o":4112.5634343441,"h":4156.7938692088,"l":4102.9590957115,"c":4115.7291865366,"v":131375.5215944763,"t":1708491600}
+{"o":4115.7291865366,"h":4151.7749788668,"l":4068.3341243693,"c":4084.5072080761,"v":203750.5748010629,"t":1708495200}
+{"o":4084.5072080761,"h":4085.0093684923,"l":4035.5112513998,"c":4050.127167124,"v":227287.8638199923,"t":1708498800}
+{"o":4050.127167124,"h":4078.6484194904,"l":3942.1734380845,"c":3959.2064933172,"v":212539.7538874119,"t":1708502400}
+{"o":3959.2064933172,"h":4002.2385660079,"l":3871.97978356,"c":3920.7523679216,"v":317657.1353462069,"t":1708506000}
+{"o":3920.7523679216,"h":4130.2458315101,"l":3892.6847232749,"c":4117.1781363783,"v":292266.4298395853,"t":1708509600}
+{"o":4117.1781363783,"h":4203.0929000684,"l":4070.1935376941,"c":4156.8162458244,"v":199855.6467068885,"t":1708513200}
+{"o":4156.8162458244,"h":4206.5713225381,"l":4120.6470336192,"c":4196.0852369622,"v":340504.7660286364,"t":1708516800}
+{"o":4196.0852369622,"h":4221.5093804084,"l":4154.0269334318,"c":4174.5915718582,"v":249735.2208644535,"t":1708520400}
+{"o":4174.5915718582,"h":4176.8125596654,"l":4044.0990211581,"c":4075.1256020701,"v":397675.7447628126,"t":1708524000}
+{"o":4075.1256020701,"h":4161.9694023181,"l":4060.7256304731,"c":4155.7775401223,"v":325673.0159343675,"t":1708527600}
+{"o":4155.7775401223,"h":4182.3904338749,"l":4120.5207301725,"c":4161.3903923785,"v":292988.4867585582,"t":1708531200}
+{"o":4161.3903923785,"h":4220.5467914128,"l":4082.0060990649,"c":4133.5960272155,"v":302394.6521143846,"t":1708534800}
+{"o":4133.5960272155,"h":4136.4214476157,"l":4044.5752161167,"c":4092.0173640943,"v":394202.6055655577,"t":1708538400}
+{"o":4092.0173640943,"h":4285.6653596897,"l":4075.6955887761,"c":4218.0489520813,"v":237264.3700265645,"t":1708542000}
+{"o":4218.0489520813,"h":4481.7416046463,"l":4192.6469098095,"c":4366.0024305984,"v":183676.1981451185,"t":1708545600}
+{"o":4366.0024305984,"h":4577.0967162382,"l":4359.0613204358,"c":4575.5820701568,"v":390502.4118727301,"t":1708549200}
+{"o":4575.5820701568,"h":4965.7963047024,"l":4518.1104818139,"c":4870.709211954,"v":314710.2873918093,"t":1708552800}
+{"o":4870.709211954,"h":4922.663599223,"l":4624.1984345092,"c":4660.2192705303,"v":268641.612739049,"t":1708556400}
+{"o":4660.2192705303,"h":4660.5612365417,"l":4600.088605849,"c":4603.3691605181,"v":232562.0438786077,"t":1708560000}
+{"o":4603.3691605181,"h":4617.6088306867,"l":4526.6490832196,"c":4533.6827800549,"v":220995.9621307349,"t":1708563600}
+{"o":4533.6827800549,"h":4579.4957656644,"l":4210.9124412611,"c":4292.5989876978,"v":226800.9357276424,"t":1708567200}
+{"o":4292.5989876978,"h":4346.5803584542,"l":4281.6202220703,"c":4333.7434369222,"v":199393.8087479315,"t":1708570800}
+{"o":4333.7434369222,"h":4352.3259656948,"l":4319.6421407189,"c":4325.0759741649,"v":174316.3170985498,"t":1708574400}
+{"o":4325.0759741649,"h":4358.2840245361,"l":4320.2305868587,"c":4342.6018941394,"v":169433.0716046982,"t":1708578000}
+{"o":4342.6018941394,"h":4410.1067063534,"l":4322.1847544753,"c":4368.8763274785,"v":188381.9879959364,"t":1708581600}
+{"o":4368.8763274785,"h":4382.3295577925,"l":4327.8830831922,"c":4378.5713579382,"v":252635.2824481511,"t":1708585200}
+{"o":4378.5713579382,"h":4419.986076778,"l":4203.6681750226,"c":4239.4312577562,"v":227881.6985656189,"t":1708588800}
+{"o":4239.4312577562,"h":4288.7240598459,"l":4230.0274015094,"c":4278.2713168509,"v":229423.790412674,"t":1708592400}
+{"o":4278.2713168509,"h":4293.5913073685,"l":4234.3250206842,"c":4260.9234319541,"v":217345.2919398454,"t":1708596000}
+{"o":4260.9234319541,"h":4264.4996657706,"l":4033.9473872188,"c":4098.5404095574,"v":189025.5237680524,"t":1708599600}
+{"o":4098.5404095574,"h":4326.5748744909,"l":4056.3432569473,"c":4283.6811958933,"v":186344.6397995031,"t":1708603200}
+{"o":4283.6811958933,"h":4287.4252091236,"l":4007.700892646,"c":4103.4824739819,"v":272976.6689789442,"t":1708606800}
+{"o":4103.4824739819,"h":4195.5520324961,"l":3382.503231838,"c":3785.0208928014,"v":241251.2576404808,"t":1708610400}
+{"o":3785.0208928014,"h":5437.7043986791,"l":3774.7091376637,"c":5096.6668237065,"v":256656.6997916426,"t":1708614000}
+{"o":5096.6668237065,"h":5099.6137567269,"l":4366.4299620723,"c":4617.9352567823,"v":243815.6967719893,"t":1708617600}
+{"o":4617.9352567823,"h":4644.0844740082,"l":4092.3115421794,"c":4121.7951516179,"v":217330.779742241,"t":1708621200}
+{"o":4121.7951516179,"h":4287.4499661712,"l":3995.642991396,"c":4277.643081635,"v":204179.0067484131,"t":1708624800}
+{"o":4277.643081635,"h":4291.7316940297,"l":4221.4308061193,"c":4243.3543904557,"v":203644.7887044636,"t":1708628400}
+{"o":4243.3543904557,"h":4313.9038837839,"l":4238.0570423912,"c":4310.8303234265,"v":331687.940925605,"t":1708632000}
+{"o":4310.8303234265,"h":4341.2450897658,"l":4231.4101760006,"c":4274.5907863564,"v":219765.0169952878,"t":1708635600}
+{"o":4274.5907863564,"h":4292.4030522338,"l":4077.6644839432,"c":4131.9379221428,"v":224027.2422018646,"t":1708639200}
+{"o":4131.9379221428,"h":4137.289840601,"l":4068.7401880788,"c":4075.9573142675,"v":203855.9287801867,"t":1708642800}
+{"o":4075.9573142675,"h":4110.1026718808,"l":4072.4391108954,"c":4109.1727459946,"v":202825.2877872706,"t":1708646400}
+{"o":4109.1727459946,"h":4120.4947147745,"l":4086.5673692542,"c":4088.7769726599,"v":198759.6832459314,"t":1708650000}
+{"o":4088.7769726599,"h":4122.4500384689,"l":4055.4437333183,"c":4071.2641120335,"v":238846.5454968448,"t":1708653600}
+{"o":4071.2641120335,"h":4086.6873322987,"l":4031.3829065886,"c":4063.6702059105,"v":250088.9486259188,"t":1708657200}
+{"o":4063.6702059105,"h":4088.431466032,"l":4046.9960351838,"c":4086.4074025185,"v":191268.6790447475,"t":1708660800}
+{"o":4086.4074025185,"h":4098.1602030809,"l":4072.9466356973,"c":4092.5062193165,"v":144951.2095638016,"t":1708664400}
+{"o":4092.5062193165,"h":4277.4641241387,"l":4089.4975792873,"c":4137.515095192,"v":139968.377676365,"t":1708668000}
+{"o":4137.515095192,"h":4142.522731867,"l":4085.4042287947,"c":4099.2323968483,"v":161024.3879580312,"t":1708671600}
+{"o":4099.2323968483,"h":4131.6548685473,"l":4070.5207611954,"c":4090.7116196671,"v":218190.6648335176,"t":1708675200}
+{"o":4090.7116196671,"h":4221.6061622542,"l":4077.0417524683,"c":4220.2852278029,"v":210730.5932349964,"t":1708678800}
+{"o":4220.2852278029,"h":4233.3256043159,"l":4099.0296732987,"c":4165.6086846035,"v":153871.9923522074,"t":1708682400}
+{"o":4165.6086846035,"h":4182.590107579,"l":4157.4040557647,"c":4168.2563957684,"v":142783.243704633,"t":1708686000}
+{"o":4168.2563957684,"h":4170.1963125996,"l":4106.0179045217,"c":4109.2224696166,"v":199449.3386663441,"t":1708689600}
+{"o":4109.2224696166,"h":4159.6385133921,"l":4102.5486838712,"c":4156.6211890663,"v":256748.1957107527,"t":1708693200}
+{"o":4156.6211890663,"h":4186.3599433924,"l":4118.9896996334,"c":4161.7210669103,"v":407192.834728901,"t":1708696800}
+{"o":4161.7210669103,"h":4207.7995934733,"l":4075.0654617814,"c":4128.3020068767,"v":528281.3461818647,"t":1708700400}
+{"o":4128.3020068767,"h":4143.2823293715,"l":4036.2907118953,"c":4104.7207970112,"v":539884.4124676911,"t":1708704000}
+{"o":4104.7207970112,"h":4175.2117123901,"l":4074.1870957936,"c":4134.4167410029,"v":230006.6536637312,"t":1708707600}
+{"o":4134.4167410029,"h":4157.167708666,"l":4102.7756061936,"c":4149.6361537319,"v":189983.4451809138,"t":1708711200}
+{"o":4149.6361537319,"h":4161.0630558122,"l":3907.9802963761,"c":4008.305046045,"v":190218.9414520643,"t":1708714800}
+{"o":4008.305046045,"h":4055.358842097,"l":3733.5671602743,"c":3856.533532162,"v":182175.0682738464,"t":1708718400}
+{"o":3856.533532162,"h":3863.1823749389,"l":3833.4038900286,"c":3839.5591591513,"v":196088.0403262976,"t":1708722000}
+{"o":3839.5591591513,"h":4012.1670105348,"l":3789.3230402623,"c":3926.9407669556,"v":301423.7754402267,"t":1708725600}
+{"o":3926.9407669556,"h":3943.4588920783,"l":3868.6666801454,"c":3908.1164950983,"v":293431.9252752727,"t":1708729200}
+{"o":3908.1164950983,"h":3944.5027941429,"l":3890.4250432054,"c":3935.6021695108,"v":272089.9036488202,"t":1708732800}
+{"o":3935.6021695108,"h":3936.3748883684,"l":3854.5563419643,"c":3863.9021385307,"v":351472.5390198523,"t":1708736400}
+{"o":3863.9021385307,"h":3940.584812583,"l":3855.5780571756,"c":3933.1038519984,"v":215272.8151774952,"t":1708740000}
+{"o":3933.1038519984,"h":3962.9421634057,"l":3922.8977827185,"c":3954.4238454008,"v":140750.842913151,"t":1708743600}
+{"o":3954.4238454008,"h":3996.230739353,"l":3952.2747947439,"c":3989.0615283218,"v":149250.1265489711,"t":1708747200}
+{"o":3989.0615283218,"h":4058.3080821029,"l":3970.8015013599,"c":4053.9892659684,"v":142690.1458984731,"t":1708750800}
+{"o":4053.9892659684,"h":4064.5971251593,"l":4042.1590501906,"c":4056.9815231324,"v":182266.7347136299,"t":1708754400}
+{"o":4056.9815231324,"h":4093.1392552714,"l":4048.1226418982,"c":4090.9655266282,"v":172573.6166081406,"t":1708758000}
+{"o":4090.9655266282,"h":4099.6023533499,"l":4044.2801144846,"c":4049.0943279828,"v":157882.0109942938,"t":1708761600}
+{"o":4049.0943279828,"h":4701.2071738657,"l":4043.8908254136,"c":4235.1072568991,"v":175281.0333490815,"t":1708765200}
+{"o":4235.1072568991,"h":4248.0155846128,"l":4128.3381781573,"c":4147.2110730671,"v":130260.6377824274,"t":1708768800}
+{"o":4147.2110730671,"h":4154.0524246571,"l":4130.9306025172,"c":4141.9687050254,"v":126408.8891989685,"t":1708772400}
+{"o":4141.9687050254,"h":4158.9430177806,"l":4074.7816553397,"c":4096.7995665552,"v":150064.9808681838,"t":1708776000}
+{"o":4096.7995665552,"h":4147.0441325752,"l":4087.424576695,"c":4135.4641414233,"v":166932.7653812084,"t":1708779600}
+{"o":4135.4641414233,"h":4295.9646872295,"l":4115.1638498006,"c":4251.1014529353,"v":155607.0024364399,"t":1708783200}
+{"o":4251.1014529353,"h":4564.6250551186,"l":4216.123705327,"c":4231.6183653006,"v":187531.4657228388,"t":1708786800}
+{"o":4231.6183653006,"h":4302.7714806258,"l":4229.8435365999,"c":4295.7951236936,"v":179847.4049954723,"t":1708790400}
+{"o":4295.7951236936,"h":4350.7745332028,"l":4291.7899215286,"c":4334.9046184432,"v":254847.7664798708,"t":1708794000}
+{"o":4334.9046184432,"h":4352.7470845694,"l":4263.7288591378,"c":4271.4739423962,"v":227020.4850085249,"t":1708797600}
+{"o":4271.4739423962,"h":4304.4025919949,"l":4084.7660779604,"c":4144.3810720036,"v":167508.6196572195,"t":1708801200}
+{"o":4144.3810720036,"h":4159.3326010222,"l":4025.9221919375,"c":4102.7606652926,"v":214435.9628527244,"t":1708804800}
+{"o":4102.7606652926,"h":4122.5143273889,"l":3892.6077803501,"c":4014.9200770031,"v":210163.5954870967,"t":1708808400}
+{"o":4014.9200770031,"h":4027.2332866781,"l":3932.651471815,"c":3969.7527553188,"v":170855.9727602348,"t":1708812000}
+{"o":3969.7527553188,"h":3987.1979168913,"l":3770.7150878747,"c":3973.4445733978,"v":220098.8003921502,"t":1708815600}
+{"o":3973.4445733978,"h":4007.220604612,"l":3949.4801871161,"c":3992.0307564201,"v":157834.7419675255,"t":1708819200}
+{"o":3992.0307564201,"h":4002.6074947137,"l":3973.181906129,"c":3993.2610725644,"v":160636.9272320669,"t":1708822800}
+{"o":3993.2610725644,"h":4166.5610543868,"l":3967.2688737812,"c":4121.1444343151,"v":220726.0647159237,"t":1708826400}
+{"o":4121.1444343151,"h":4148.8245893116,"l":4076.9358794336,"c":4145.9944994092,"v":174590.1087794315,"t":1708830000}
+{"o":4145.9944994092,"h":4148.599621171,"l":4123.0859828008,"c":4139.1102589882,"v":155317.8073994479,"t":1708833600}
+{"o":4139.1102589882,"h":4149.5797429164,"l":4121.4929970837,"c":4143.9418844192,"v":112473.9407244328,"t":1708837200}
+{"o":4143.9418844192,"h":4159.0413818897,"l":4131.122784284,"c":4138.83053147,"v":139894.4237778158,"t":1708840800}
+{"o":4138.83053147,"h":4144.5086381545,"l":4120.2026367598,"c":4131.5534298392,"v":132292.6826329316,"t":1708844400}
+{"o":4131.5534298392,"h":4142.7076748853,"l":4106.6801044655,"c":4117.3456722755,"v":157348.2448510217,"t":1708848000}
+{"o":4117.3456722755,"h":4127.7482783703,"l":4106.5430119352,"c":4115.8134915854,"v":116112.9885826925,"t":1708851600}
+{"o":4115.8134915854,"h":4122.4207275829,"l":4072.3450192207,"c":4086.5169662312,"v":112294.4648138743,"t":1708855200}
+{"o":4086.5169662312,"h":4116.341688769,"l":4077.7988562369,"c":4111.9582167161,"v":116085.2562373642,"t":1708858800}
+{"o":4111.9582167161,"h":4123.8030533084,"l":4053.4954671992,"c":4082.1578083708,"v":147222.8923073631,"t":1708862400}
+{"o":4082.1578083708,"h":4203.9314075046,"l":4061.1387950617,"c":4120.6078786858,"v":180397.3979655663,"t":1708866000}
+{"o":4120.6078786858,"h":4159.843792175,"l":4116.8340870879,"c":4154.9979594795,"v":245786.323914668,"t":1708869600}
+{"o":4154.9979594795,"h":4167.8652960423,"l":4115.161007013,"c":4127.8881582914,"v":213653.7527303075,"t":1708873200}
+{"o":4127.8881582914,"h":4145.6269188393,"l":4105.1887724166,"c":4122.9835142991,"v":232079.8369701794,"t":1708876800}
+{"o":4122.9835142991,"h":4153.2940211003,"l":4099.1716657729,"c":4131.4809419314,"v":217462.4860677387,"t":1708880400}
+{"o":4131.4809419314,"h":4181.8779715505,"l":4108.1905449361,"c":4170.1777779075,"v":177812.5444711848,"t":1708884000}
+{"o":4170.1777779075,"h":4201.2702456034,"l":4161.0079598802,"c":4188.6311510925,"v":197880.9073888867,"t":1708887600}
+{"o":4188.6311510925,"h":4260.0280979971,"l":4186.5629028421,"c":4228.004117415,"v":309851.4177801767,"t":1708891200}
+{"o":4228.004117415,"h":4237.9016004308,"l":4208.9220932772,"c":4220.7241300394,"v":224415.9168117672,"t":1708894800}
+{"o":4220.7241300394,"h":4240.8357801602,"l":4204.3682818049,"c":4223.7643525367,"v":250328.2939221835,"t":1708898400}
+{"o":4223.7643525367,"h":4229.5751465032,"l":4205.7046412256,"c":4221.7771231831,"v":164997.24386685,"t":1708902000}
+{"o":4221.7771231831,"h":4242.6985266719,"l":4106.2906849596,"c":4181.2323521568,"v":209257.2242076798,"t":1708905600}
+{"o":4181.2323521568,"h":4211.0536931858,"l":4129.6943656773,"c":4159.1692295148,"v":265944.1156825843,"t":1708909200}
+{"o":4159.1692295148,"h":4163.7807279253,"l":4124.8200117121,"c":4125.3285909011,"v":189190.510771946,"t":1708912800}
+{"o":4125.3285909011,"h":4162.1394815559,"l":4112.5380474961,"c":4161.0291817986,"v":208735.8292654832,"t":1708916400}
+{"o":4161.0291817986,"h":4197.6321398799,"l":4140.0948749465,"c":4178.2995312829,"v":185367.8642578195,"t":1708920000}
+{"o":4178.2995312829,"h":4215.117482743,"l":4173.510182816,"c":4210.8373161228,"v":186434.5381801813,"t":1708923600}
+{"o":4210.8373161228,"h":4220.6462850371,"l":4127.4448256227,"c":4155.812810885,"v":167664.9948760219,"t":1708927200}
+{"o":4155.812810885,"h":4158.977599969,"l":4109.4585204796,"c":4114.0942102266,"v":172409.8574366354,"t":1708930800}
+{"o":4114.0942102266,"h":4448.3257900802,"l":3798.6895021272,"c":4142.6983548074,"v":178096.2068802742,"t":1708934400}
+{"o":4142.6983548074,"h":4160.5260097893,"l":3982.0651449652,"c":4000.8426574659,"v":368836.1655823427,"t":1708938000}
+{"o":4000.8426574659,"h":4094.1338181179,"l":3814.1443174001,"c":4067.3412123777,"v":217417.0467984704,"t":1708941600}
+{"o":4067.3412123777,"h":4070.5707418168,"l":4019.0874631812,"c":4033.4727406225,"v":263996.2517445374,"t":1708945200}
+{"o":4033.4727406225,"h":4054.0388208123,"l":3540.178414503,"c":3816.3390321677,"v":266606.7399085468,"t":1708948800}
+{"o":3816.3390321677,"h":3892.167916006,"l":3799.3642337408,"c":3870.1947750363,"v":313531.4465190204,"t":1708952400}
+{"o":3870.1947750363,"h":3947.3218952877,"l":3868.2316793213,"c":3945.2457712559,"v":250096.4706465011,"t":1708956000}
+{"o":3945.2457712559,"h":4166.6183294413,"l":3929.9118109329,"c":4164.5314052102,"v":496788.6425370993,"t":1708959600}
+{"o":4164.5314052102,"h":4378.4474652388,"l":4145.3158540826,"c":4237.7060406654,"v":508099.5160042478,"t":1708963200}
+{"o":4237.7060406654,"h":4494.2038659464,"l":4221.5187837081,"c":4440.6580038892,"v":479151.0037926284,"t":1708966800}
+{"o":4440.6580038892,"h":4467.1826333918,"l":3899.3311770239,"c":4098.6890493848,"v":522776.2221273804,"t":1708970400}
+{"o":4098.6890493848,"h":4151.5363015034,"l":4038.1550819285,"c":4143.4445586944,"v":440818.2982660409,"t":1708974000}
+{"o":4143.4445586944,"h":4169.6871659363,"l":3667.252805084,"c":3813.9409352413,"v":429282.1879470152,"t":1708977600}
+{"o":3813.9409352413,"h":3915.1148408069,"l":3511.3184513674,"c":3772.3453165118,"v":271315.7595466936,"t":1708981200}
+{"o":3772.3453165118,"h":3874.9651686354,"l":3712.2036959295,"c":3742.8164338412,"v":362157.7340358227,"t":1708984800}
+{"o":3742.8164338412,"h":4008.5847418004,"l":3731.7800029887,"c":3894.3806423319,"v":259223.1771760684,"t":1708988400}
+{"o":3894.3806423319,"h":3932.5335320071,"l":3868.3080332626,"c":3923.9204435933,"v":355004.7831364438,"t":1708992000}
+{"o":3923.9204435933,"h":3977.8014625293,"l":3916.8512730536,"c":3923.2282299603,"v":520320.330217295,"t":1708995600}
+{"o":3923.2282299603,"h":3992.6393438483,"l":3891.2581900404,"c":3939.1203763662,"v":698839.1945740271,"t":1708999200}
+{"o":3939.1203763662,"h":3972.1806497862,"l":3900.8607837186,"c":3903.0927757961,"v":475921.4181819215,"t":1709002800}
+{"o":3903.0927757961,"h":3916.7691035679,"l":3866.3032883289,"c":3871.8975924716,"v":470229.4805541687,"t":1709006400}
+{"o":3871.8975924716,"h":3909.8041976811,"l":3866.0260112007,"c":3905.0481471718,"v":278098.2722186363,"t":1709010000}
+{"o":3905.0481471718,"h":3973.6024986464,"l":3904.2819041388,"c":3951.6340510105,"v":282652.2430998138,"t":1709013600}
+{"o":3951.6340510105,"h":3980.253140886,"l":3847.1768323128,"c":3856.2739043423,"v":278526.7805666091,"t":1709017200}
+{"o":3856.2739043423,"h":3922.0727553375,"l":3855.4556471309,"c":3898.2820144347,"v":229837.8705577406,"t":1709020800}
+{"o":3898.2820144347,"h":3918.7749111107,"l":3666.5654424453,"c":3821.9958888418,"v":284207.6678047567,"t":1709024400}
+{"o":3821.9958888418,"h":3943.0959983334,"l":3805.9203325142,"c":3916.0079556958,"v":262506.6417692588,"t":1709028000}
+{"o":3916.0079556958,"h":3919.1054238605,"l":3872.0879740584,"c":3902.9525437879,"v":275118.8852578119,"t":1709031600}
+{"o":3902.9525437879,"h":3933.1550609659,"l":3826.629932273,"c":3826.8518909255,"v":347404.0628131284,"t":1709035200}
+{"o":3826.8518909255,"h":3940.1401324364,"l":3723.6303046105,"c":3912.4140512505,"v":382958.2418454607,"t":1709038800}
+{"o":3912.4140512505,"h":3916.7949257392,"l":3811.2651482321,"c":3834.9127350558,"v":418653.4721217006,"t":1709042400}
+{"o":3834.9127350558,"h":4022.5137086523,"l":3713.0514041028,"c":3822.0427935581,"v":607850.2139237627,"t":1709046000}
+{"o":3822.0427935581,"h":3890.8369732504,"l":3766.1224408246,"c":3842.2848002495,"v":562758.2136653895,"t":1709049600}
+{"o":3842.2848002495,"h":3864.4270595138,"l":3831.1115172993,"c":3853.4037209358,"v":395161.3815253659,"t":1709053200}
+{"o":3853.4037209358,"h":3872.3249949033,"l":3572.0516852345,"c":3785.0817571131,"v":274109.9644292843,"t":1709056800}
+{"o":3785.0817571131,"h":3855.8410217129,"l":3729.0747444959,"c":3853.5312989264,"v":489848.5133573385,"t":1709060400}
+{"o":3853.5312989264,"h":3869.6847138614,"l":3603.7945942365,"c":3693.8503127124,"v":356620.6739051917,"t":1709064000}
+{"o":3693.8503127124,"h":3730.721087579,"l":3678.5655458956,"c":3716.0093114859,"v":276566.206173442,"t":1709067600}
+{"o":3716.0093114859,"h":3767.1648780872,"l":3694.0781552312,"c":3723.4541633565,"v":245078.6082270478,"t":1709071200}
+{"o":3723.4541633565,"h":3774.1440551889,"l":3618.1770309678,"c":3765.7160407518,"v":206034.9131368959,"t":1709074800}
+{"o":3765.7160407518,"h":3864.4306123302,"l":3710.1202342008,"c":3829.3195855365,"v":321957.9958710076,"t":1709078400}
+{"o":3829.3195855365,"h":3836.9114188703,"l":3525.0878936838,"c":3632.9704660012,"v":300759.4214628405,"t":1709082000}
+{"o":3632.9704660012,"h":3641.1990350929,"l":3622.2050973557,"c":3631.6988530298,"v":276296.7976578685,"t":1709085600}
+{"o":3631.6988530298,"h":4125.5655402767,"l":3607.8371061602,"c":3901.9555177613,"v":223036.4679903611,"t":1709089200}
+{"o":3901.9555177613,"h":3946.3996850877,"l":3900.313335295,"c":3943.5502775878,"v":377859.1711617445,"t":1709092800}
+{"o":3943.5502775878,"h":3986.1836608094,"l":3936.1132856479,"c":3943.8733062194,"v":184987.1546255705,"t":1709096400}
+{"o":3943.8733062194,"h":3957.3974291689,"l":3631.8027907652,"c":3672.8519680814,"v":190811.4763576373,"t":1709100000}
+{"o":3672.8519680814,"h":3719.0911009707,"l":2037.9757702101,"c":3017.1437624432,"v":230529.9618434938,"t":1709103600}
+{"o":3017.1437624432,"h":3376.6882310035,"l":2960.1020754715,"c":3365.885551594,"v":444246.4239166141,"t":1709107200}
+{"o":3365.885551594,"h":3414.7467934592,"l":3337.5092642756,"c":3411.8148322796,"v":524007.7845462949,"t":1709110800}
+{"o":3411.8148322796,"h":3764.267279432,"l":3384.9122957415,"c":3642.4030271514,"v":654840.3009942566,"t":1709114400}
+{"o":3642.4030271514,"h":3665.7352466852,"l":3498.8863219892,"c":3531.667763378,"v":691189.7966186897,"t":1709118000}
+{"o":3531.667763378,"h":3564.3547402946,"l":3047.5822518715,"c":3255.1139034915,"v":552627.1558503046,"t":1709121600}
+{"o":3255.1139034915,"h":3308.6148130842,"l":3097.0481676464,"c":3152.6261303589,"v":688774.5307419454,"t":1709125200}
+{"o":3152.6261303589,"h":3162.3408725098,"l":3086.7509603651,"c":3124.6245231217,"v":708837.3746578627,"t":1709128800}
+{"o":3124.6245231217,"h":3162.0688206197,"l":3027.6791616755,"c":3089.5441476143,"v":607617.6247367291,"t":1709132400}
+{"o":3089.5441476143,"h":3185.2755683544,"l":2821.8367538398,"c":2908.2417352451,"v":857249.0272402132,"t":1709136000}
+{"o":2908.2417352451,"h":3025.8610108074,"l":2697.6891692024,"c":2963.4489489098,"v":1357103.044786111,"t":1709139600}
+{"o":2963.4489489098,"h":2966.2364350283,"l":2811.8456027139,"c":2925.2643983295,"v":1164686.0689808107,"t":1709143200}
+{"o":2925.2643983295,"h":2948.0122130391,"l":2847.7190683918,"c":2878.1389902855,"v":624269.5495865402,"t":1709146800}
+{"o":2878.1389902855,"h":2965.9095849092,"l":2848.1004400728,"c":2951.7743701621,"v":537007.7395448119,"t":1709150400}
+{"o":2951.7743701621,"h":3082.5001439277,"l":2902.8485513885,"c":3023.8098206861,"v":582292.7422399307,"t":1709154000}
+{"o":3023.8098206861,"h":3141.1636015948,"l":2985.8880080371,"c":3038.903330582,"v":672135.6064498546,"t":1709157600}
+{"o":3038.903330582,"h":3225.0611566743,"l":3038.8617419464,"c":3145.1099008443,"v":640648.3785294625,"t":1709161200}
+{"o":3145.1099008443,"h":3235.5932084431,"l":3021.9177771553,"c":3153.1307725299,"v":963193.405395944,"t":1709164800}
+{"o":3153.1307725299,"h":3297.0681716749,"l":3072.9343666918,"c":3168.4414483627,"v":644352.6402363431,"t":1709168400}
+{"o":3168.4414483627,"h":3187.4824690299,"l":3055.4819358891,"c":3080.8691439978,"v":580657.2739499402,"t":1709172000}
+{"o":3080.8691439978,"h":3145.4404818271,"l":3062.7119642,"c":3131.9024011021,"v":525998.2869818704,"t":1709175600}
+{"o":3131.9024011021,"h":3161.0132996776,"l":3101.5235482331,"c":3116.5702877617,"v":472488.9540191619,"t":1709179200}
+{"o":3116.5702877617,"h":3201.9956267698,"l":3065.4772602975,"c":3104.143147729,"v":528374.4918409657,"t":1709182800}
+{"o":3104.143147729,"h":3181.3660768769,"l":3059.3750552695,"c":3143.3358023033,"v":462900.729974615,"t":1709186400}
+{"o":3143.3358023033,"h":4410.9836085753,"l":3110.2371954035,"c":3881.337587853,"v":401337.0813565883,"t":1709190000}
+{"o":3881.337587853,"h":4133.3891528717,"l":3696.112162986,"c":3923.0237781809,"v":763672.4837582876,"t":1709193600}
+{"o":3923.0237781809,"h":3963.3962924369,"l":3806.3444109275,"c":3848.9185872304,"v":548223.9718273976,"t":1709197200}
+{"o":3848.9185872304,"h":3852.915922393,"l":3815.8211437638,"c":3840.302100708,"v":382139.2254038145,"t":1709200800}
+{"o":3840.302100708,"h":3901.2788862287,"l":3567.6711152512,"c":3595.3851909474,"v":402911.3908545178,"t":1709204400}
+{"o":3595.3851909474,"h":3634.5681613073,"l":3542.3873941798,"c":3594.8749498834,"v":477545.2479914916,"t":1709208000}
+{"o":3594.8749498834,"h":3773.8389569267,"l":3593.0622385566,"c":3739.5257717829,"v":566619.9452585317,"t":1709211600}
+{"o":3739.5257717829,"h":3830.4516886466,"l":3687.8969478097,"c":3744.2751545724,"v":726619.0250548775,"t":1709215200}
+{"o":3744.2751545724,"h":3826.3634487947,"l":3714.4250546906,"c":3785.5617146954,"v":499560.6842844874,"t":1709218800}
+{"o":3785.5617146954,"h":3816.0557983605,"l":3538.1750689916,"c":3644.2894011492,"v":674495.5063000483,"t":1709222400}
+{"o":3644.2894011492,"h":3688.5076823072,"l":3529.3685913599,"c":3590.2147602754,"v":730818.7440273195,"t":1709226000}
+{"o":3590.2147602754,"h":3635.8859958387,"l":3438.1408341569,"c":3512.7074386452,"v":559428.6222759432,"t":1709229600}
+{"o":3512.7074386452,"h":3598.3209980215,"l":3496.3000765088,"c":3593.0895694679,"v":336399.5853232911,"t":1709233200}
+{"o":3593.0895694679,"h":3658.9970167539,"l":3566.1807255489,"c":3620.3607375554,"v":349239.3110493774,"t":1709236800}
+{"o":3620.3607375554,"h":3696.9264412392,"l":3459.3729762048,"c":3617.0926869424,"v":682608.2496109799,"t":1709240400}
+{"o":3617.0926869424,"h":3735.6435964032,"l":3473.6916043884,"c":3586.962648982,"v":617358.7599791924,"t":1709244000}
+{"o":3586.962648982,"h":3666.143666099,"l":3585.5828768953,"c":3644.0590899274,"v":483356.3180485984,"t":1709247600}
+{"o":3644.0590899274,"h":3852.0629574526,"l":3644.050159153,"c":3849.0734872874,"v":676940.3982774842,"t":1709251200}
+{"o":3849.0734872874,"h":3974.1908304249,"l":3774.8823456648,"c":3895.4635315262,"v":810946.3006317079,"t":1709254800}
+{"o":3895.4635315262,"h":3920.7935231671,"l":3798.3860989349,"c":3845.1986650307,"v":698516.8088882675,"t":1709258400}
+{"o":3845.1986650307,"h":3913.835060544,"l":3834.9698748838,"c":3846.5558782948,"v":638207.251237153,"t":1709262000}
+{"o":3846.5558782948,"h":4010.363575476,"l":3841.8179785733,"c":4007.6653782035,"v":577893.9614853954,"t":1709265600}
+{"o":4007.6653782035,"h":4048.8175421745,"l":3894.6620746685,"c":3935.1462411771,"v":442781.2958888909,"t":1709269200}
+{"o":3935.1462411771,"h":4052.4544882819,"l":3887.3916206638,"c":3908.631451751,"v":345572.4669971509,"t":1709272800}
+{"o":3908.631451751,"h":4315.5006848432,"l":3850.7405405015,"c":3936.6231594788,"v":394792.1637760567,"t":1709276400}
+{"o":3936.6231594788,"h":3976.5530825083,"l":3901.9499706998,"c":3942.9505295102,"v":426994.6252903646,"t":1709280000}
+{"o":3942.9505295102,"h":4079.5799216848,"l":3689.5749320401,"c":3740.1563836999,"v":345820.0107788043,"t":1709283600}
+{"o":3740.1563836999,"h":3767.1140207034,"l":3470.4712374105,"c":3639.6170654595,"v":383486.4374437816,"t":1709287200}
+{"o":3639.6170654595,"h":3674.1672707647,"l":3610.3041434798,"c":3662.7434211445,"v":439808.5068495686,"t":1709290800}
+{"o":3662.7434211445,"h":3671.0386331017,"l":3585.7560902581,"c":3600.673222608,"v":423968.5454576127,"t":1709294400}
+{"o":3600.673222608,"h":3619.4258555963,"l":3540.5109243307,"c":3579.2039163347,"v":455891.3057134902,"t":1709298000}
+{"o":3579.2039163347,"h":3651.9012748444,"l":3463.7289938124,"c":3502.0239355406,"v":580821.6656949663,"t":1709301600}
+{"o":3502.0239355406,"h":3592.3618060012,"l":3431.623064861,"c":3529.6294297216,"v":707750.9544026138,"t":1709305200}
+{"o":3529.6294297216,"h":3574.0383006678,"l":3484.8695635235,"c":3520.2123447392,"v":546655.7366630282,"t":1709308800}
+{"o":3520.2123447392,"h":3648.1884738164,"l":3511.6127934885,"c":3594.3834561395,"v":602207.5160765181,"t":1709312400}
+{"o":3594.3834561395,"h":3632.7732343585,"l":3560.2384167399,"c":3618.8002250086,"v":528415.5049136622,"t":1709316000}
+{"o":3618.8002250086,"h":3673.6246943063,"l":3471.4379687933,"c":3599.37642765,"v":462485.5814230241,"t":1709319600}
+{"o":3599.37642765,"h":4407.563783592,"l":3565.2905394087,"c":4049.8004955414,"v":557263.8348401265,"t":1709323200}
+{"o":4049.8004955414,"h":4122.9734488062,"l":3991.1891993033,"c":4093.9227478438,"v":492524.7880089484,"t":1709326800}
+{"o":4093.9227478438,"h":4228.9917960232,"l":4065.732407982,"c":4137.6942009525,"v":499409.077382443,"t":1709330400}
+{"o":4137.6942009525,"h":4218.3031914574,"l":3972.1526861054,"c":4024.8766091078,"v":446520.8385261065,"t":1709334000}
+{"o":4024.8766091078,"h":4088.8424089336,"l":3767.1567933041,"c":4035.7133888201,"v":678307.9071687927,"t":1709337600}
+{"o":4035.7133888201,"h":4035.7133888201,"l":3937.8329328651,"c":3994.7100552733,"v":753186.6283908159,"t":1709341200}
+{"o":3994.7100552733,"h":4025.3122833627,"l":3948.178801151,"c":3986.1001036758,"v":389070.6614507145,"t":1709344800}
+{"o":3986.1001036758,"h":3999.7415133518,"l":3821.0330076993,"c":3881.6051847927,"v":429475.8098412455,"t":1709348400}
+{"o":3881.6051847927,"h":3900.0971119986,"l":3855.7688083942,"c":3858.9445602127,"v":290509.0801550053,"t":1709352000}
+{"o":3858.9445602127,"h":3864.8181256228,"l":3816.5543629856,"c":3830.0934610285,"v":353434.0096727748,"t":1709355600}
+{"o":3830.0934610285,"h":3864.9266366547,"l":3747.6659096732,"c":3803.5872102662,"v":291744.6125337008,"t":1709359200}
+{"o":3803.5872102662,"h":3806.2070931438,"l":3770.301043282,"c":3803.5269756801,"v":335334.6467246246,"t":1709362800}
+{"o":3803.5269756801,"h":3843.0064789652,"l":3765.0630615616,"c":3822.8793497158,"v":483776.814093018,"t":1709366400}
+{"o":3822.8793497158,"h":3841.6349663261,"l":3628.1366353587,"c":3691.7599761626,"v":535042.2321704545,"t":1709370000}
+{"o":3691.7599761626,"h":3753.1328387957,"l":3676.5298787544,"c":3704.9231809606,"v":326938.8691551251,"t":1709373600}
+{"o":3704.9231809606,"h":3790.3304420776,"l":3703.8133279225,"c":3775.3833772046,"v":283957.9604990737,"t":1709377200}
+{"o":3775.3833772046,"h":3816.6386068562,"l":3763.5063394272,"c":3797.3001375683,"v":317664.4783225508,"t":1709380800}
+{"o":3797.3001375683,"h":3820.7452615836,"l":3771.1672968283,"c":3788.5738017998,"v":378456.3058962739,"t":1709384400}
+{"o":3788.5738017998,"h":3791.5227804318,"l":3731.7918573137,"c":3764.4187280865,"v":553787.2324477123,"t":1709388000}
+{"o":3764.4187280865,"h":3776.6216971922,"l":3535.1960717977,"c":3546.6455717649,"v":436759.5715865457,"t":1709391600}
+{"o":3546.6455717649,"h":3610.2579461223,"l":3532.7238526908,"c":3599.1957971772,"v":447867.8362530912,"t":1709395200}
+{"o":3599.1957971772,"h":3611.4938174587,"l":3584.4573876265,"c":3590.0781240294,"v":336138.8552327302,"t":1709398800}
+{"o":3590.0781240294,"h":4033.5305066597,"l":3587.4052234361,"c":3912.7435608648,"v":368734.6147150073,"t":1709402400}
+{"o":3912.7435608648,"h":3947.4166061346,"l":3867.9563082094,"c":3901.6699901981,"v":390617.5073380782,"t":1709406000}
+{"o":3901.6699901981,"h":4062.0246699909,"l":3817.2244787395,"c":3994.3999384975,"v":484640.7489346198,"t":1709409600}
+{"o":3994.3999384975,"h":4055.7851617084,"l":3882.7771342534,"c":3911.5515053479,"v":386255.7495975189,"t":1709413200}
+{"o":3911.5515053479,"h":3926.8034564048,"l":3893.2022974341,"c":3895.6801917667,"v":444835.9478018488,"t":1709416800}
+{"o":3895.6801917667,"h":3950.8424990768,"l":3895.0415270152,"c":3949.9003080378,"v":495385.5524394881,"t":1709420400}
+{"o":3949.9003080378,"h":3956.3859161522,"l":3909.8000491386,"c":3912.7257206156,"v":741097.2213705446,"t":1709424000}
+{"o":3912.7257206156,"h":3968.0834881326,"l":3899.2359293167,"c":3949.4305044222,"v":625318.6134305835,"t":1709427600}
+{"o":3949.4305044222,"h":3959.3934856159,"l":3895.6714463534,"c":3924.2418096321,"v":475794.6118146378,"t":1709431200}
+{"o":3924.2418096321,"h":4105.0448170109,"l":3688.428930757,"c":3892.5530208291,"v":404709.2340125948,"t":1709434800}
+{"o":3892.5530208291,"h":4110.0260675449,"l":3877.6387339002,"c":3942.2536464215,"v":512921.572394304,"t":1709438400}
+{"o":3942.2536464215,"h":3945.4412560287,"l":3910.0835425524,"c":3917.8167318109,"v":496476.6004515099,"t":1709442000}
+{"o":3917.8167318109,"h":3938.1104759788,"l":3883.532447444,"c":3905.8780180301,"v":459778.4906337422,"t":1709445600}
+{"o":3905.8780180301,"h":3942.0954255428,"l":3771.9640084298,"c":3859.8847404914,"v":883063.3040086249,"t":1709449200}
+{"o":3859.8847404914,"h":3880.2867286204,"l":3813.2753635834,"c":3859.9086960589,"v":681524.3386151796,"t":1709452800}
+{"o":3859.9086960589,"h":4094.8644324979,"l":3674.1587449214,"c":3770.1235145341,"v":531593.2963031344,"t":1709456400}
+{"o":3770.1235145341,"h":3787.001622366,"l":3527.6520453413,"c":3555.9826205784,"v":443265.3795558406,"t":1709460000}
+{"o":3555.9826205784,"h":3572.4100737435,"l":3441.3914624321,"c":3442.3773008336,"v":433394.6509838646,"t":1709463600}
+{"o":3442.3773008336,"h":3593.6962220943,"l":3409.8162692413,"c":3536.2261172073,"v":688834.4671393782,"t":1709467200}
+{"o":3536.2261172073,"h":3653.9760479229,"l":3532.0846542743,"c":3645.6902848898,"v":480431.8232512995,"t":1709470800}
+{"o":3645.6902848898,"h":3674.0665540371,"l":3549.7653808321,"c":3563.9178099058,"v":663812.8240886778,"t":1709474400}
+{"o":3563.9178099058,"h":3627.890960441,"l":3562.1688561416,"c":3621.6862702457,"v":577778.7277621824,"t":1709478000}
+{"o":3621.6862702457,"h":3649.0545820585,"l":3431.9313777921,"c":3471.4377252536,"v":572877.9820911965,"t":1709481600}
+{"o":3471.4377252536,"h":3554.9025968678,"l":3457.0764121962,"c":3538.0857288189,"v":620180.8108210635,"t":1709485200}
+{"o":3538.0857288189,"h":3558.8570176896,"l":3510.3704494658,"c":3524.4329100866,"v":631202.8165468944,"t":1709488800}
+{"o":3524.4329100866,"h":5476.2046595017,"l":3509.2716428364,"c":3832.7999059878,"v":597809.3855480028,"t":1709492400}
+{"o":3832.7999059878,"h":3950.9303019655,"l":3776.747560494,"c":3926.9750113225,"v":576023.0876075038,"t":1709496000}
+{"o":3926.9750113225,"h":3958.7897692612,"l":3697.9462761432,"c":3716.3203436513,"v":481571.7181490664,"t":1709499600}
+{"o":3716.3203436513,"h":3823.7806159375,"l":3616.8586169142,"c":3721.9269036177,"v":718147.4863590054,"t":1709503200}
+{"o":3721.9269036177,"h":3765.4559031096,"l":3683.8238747193,"c":3733.8053546004,"v":702255.5175813818,"t":1709506800}
+{"o":3733.8053546004,"h":3978.8014777777,"l":3527.1900801833,"c":3605.6606317838,"v":975423.2212603351,"t":1709510400}
+{"o":3605.6606317838,"h":3657.1715176326,"l":3571.076924069,"c":3626.9231608114,"v":843415.2493179198,"t":1709514000}
+{"o":3626.9231608114,"h":3636.0515884868,"l":3563.8388007236,"c":3590.8172464587,"v":655714.105352588,"t":1709517600}
+{"o":3590.8172464587,"h":3593.0147540312,"l":3546.1557351601,"c":3560.7283085187,"v":517112.9931016169,"t":1709521200}
+{"o":3560.7283085187,"h":3594.2732674664,"l":3547.2193717511,"c":3587.6856045877,"v":445974.5160897336,"t":1709524800}
+{"o":3587.6856045877,"h":3592.572511176,"l":3561.7575497809,"c":3565.3966530974,"v":436219.2772871929,"t":1709528400}
+{"o":3565.3966530974,"h":3660.8714294504,"l":3557.7151659785,"c":3655.7755556433,"v":396891.2041701877,"t":1709532000}
+{"o":3655.7755556433,"h":3667.0699022544,"l":3602.757908325,"c":3626.5172815599,"v":434673.2262918256,"t":1709535600}
+{"o":3626.5172815599,"h":3702.6607091453,"l":3622.4234985765,"c":3691.0909656506,"v":673845.6731729178,"t":1709539200}
+{"o":3691.0909656506,"h":3777.1048412624,"l":3590.6609184057,"c":3685.9134748992,"v":658621.6150583803,"t":1709542800}
+{"o":3685.9134748992,"h":3754.2320225597,"l":3581.3464670657,"c":3674.2895632757,"v":803181.5159240805,"t":1709546400}
+{"o":3674.2895632757,"h":3766.4965523054,"l":3646.8906991396,"c":3733.193975656,"v":504451.6466560452,"t":1709550000}
+{"o":3733.193975656,"h":3765.8357722532,"l":3710.8274017207,"c":3738.2477504932,"v":556750.5626772571,"t":1709553600}
+{"o":3738.2477504932,"h":3771.3647181894,"l":3476.943855002,"c":3552.6416353028,"v":624832.4543355814,"t":1709557200}
+{"o":3552.6416353028,"h":3607.8188097359,"l":3519.0692341917,"c":3597.9743080285,"v":851929.3296340761,"t":1709560800}
+{"o":3597.9743080285,"h":3628.0216760706,"l":3583.7577304604,"c":3591.2566968188,"v":806795.4263233579,"t":1709564400}
+{"o":3591.2566968188,"h":3597.0966171405,"l":3525.0467028498,"c":3533.2413754048,"v":884772.0117096793,"t":1709568000}
+{"o":3533.2413754048,"h":3575.2955443188,"l":3473.6176026287,"c":3478.3612378049,"v":1230572.7063576127,"t":1709571600}
+{"o":3478.3612378049,"h":3564.9714623514,"l":3475.9397551408,"c":3564.9714623514,"v":1396733.1961008327,"t":1709575200}
+{"o":3564.9714623514,"h":3576.8225844533,"l":3406.2657260789,"c":3486.6296277575,"v":864509.657317534,"t":1709578800}
+{"o":3486.6296277575,"h":3517.3516946089,"l":3442.6828994256,"c":3510.5920122238,"v":763253.4295499149,"t":1709582400}
+{"o":3510.5920122238,"h":3559.2883513735,"l":3475.7029375615,"c":3559.1379493359,"v":667010.9081901534,"t":1709586000}
+{"o":3559.1379493359,"h":3576.2648282724,"l":3540.7707449039,"c":3568.8870390004,"v":531369.8786430523,"t":1709589600}
+{"o":3568.8870390004,"h":3649.8668194044,"l":3563.8772795174,"c":3646.8647433095,"v":829259.6600781638,"t":1709593200}
+{"o":3646.8647433095,"h":3662.5448357584,"l":3602.5948585066,"c":3621.3168891826,"v":743015.8854626456,"t":1709596800}
+{"o":3621.3168891826,"h":3647.3437753963,"l":3503.2588681063,"c":3549.1364905346,"v":714102.5726997553,"t":1709600400}
+{"o":3549.1364905346,"h":3551.6150499758,"l":3455.6533044778,"c":3472.4140921993,"v":649650.5888170846,"t":1709604000}
+{"o":3472.4140921993,"h":3489.3023105195,"l":3439.285359084,"c":3482.6695601447,"v":473089.277621449,"t":1709607600}
+{"o":3482.6695601447,"h":3537.5116396486,"l":3456.6116447668,"c":3471.5510988791,"v":765304.0037245794,"t":1709611200}
+{"o":3471.5510988791,"h":3580.9694355616,"l":3415.2598361683,"c":3578.0749257108,"v":867812.2848084399,"t":1709614800}
+{"o":3578.0749257108,"h":3596.9955888155,"l":3533.7095270371,"c":3575.3612963211,"v":640419.7297604411,"t":1709618400}
+{"o":3575.3612963211,"h":3599.3320317255,"l":3433.9929082815,"c":3530.1774754261,"v":539125.3248157708,"t":1709622000}
+{"o":3530.1774754261,"h":3565.7859373283,"l":3514.9353229457,"c":3553.75246543,"v":693236.2030785565,"t":1709625600}
+{"o":3553.75246543,"h":3614.6441305849,"l":3530.6011461366,"c":3593.5120258132,"v":477455.1311613783,"t":1709629200}
+{"o":3593.5120258132,"h":3706.3511086856,"l":3587.9207165093,"c":3675.6979156816,"v":951023.5335323875,"t":1709632800}
+{"o":3675.6979156816,"h":3712.5990582514,"l":3651.3998727657,"c":3672.685775314,"v":606484.1349321303,"t":1709636400}
+{"o":3672.685775314,"h":3725.4422722375,"l":3672.685775314,"c":3715.3452894345,"v":728946.5973085535,"t":1709640000}
+{"o":3715.3452894345,"h":3739.644953788,"l":3483.948066734,"c":3643.0712092268,"v":799465.7771557503,"t":1709643600}
+{"o":3643.0712092268,"h":3856.3825001663,"l":3616.0775024318,"c":3812.2038643875,"v":1262209.5791478597,"t":1709647200}
+{"o":3812.2038643875,"h":4003.109363887,"l":3752.1160524613,"c":3900.5048346222,"v":1454685.5012375619,"t":1709650800}
+{"o":3900.5048346222,"h":4132.4652773275,"l":3690.196101625,"c":3914.0407613132,"v":1318567.727546721,"t":1709654400}
+{"o":3914.0407613132,"h":4011.4905108455,"l":3633.4871437666,"c":3868.3102218256,"v":1064608.5905401891,"t":1709658000}
+{"o":3868.3102218256,"h":3868.3102218256,"l":3637.1652473322,"c":3731.0268135796,"v":806716.4770588292,"t":1709661600}
+{"o":3731.0268135796,"h":4030.8282518093,"l":3354.9924005791,"c":3626.6623319941,"v":1352980.7280502459,"t":1709665200}
+{"o":3626.6623319941,"h":3762.1277550414,"l":3557.0798928272,"c":3609.4185673083,"v":1727493.6715647685,"t":1709668800}
+{"o":3609.4185673083,"h":3804.6517972062,"l":3603.1994718167,"c":3693.5498600147,"v":1256870.0734343848,"t":1709672400}
+{"o":3693.5498600147,"h":3787.6045668827,"l":3603.4312081603,"c":3757.91327077,"v":957681.8754324049,"t":1709676000}
+{"o":3757.91327077,"h":3926.8697764177,"l":3618.0896978074,"c":3749.6745777856,"v":824373.3554306435,"t":1709679600}
+{"o":3749.6745777856,"h":3790.5818031849,"l":3690.4012520917,"c":3693.7736703292,"v":778898.2887693369,"t":1709683200}
+{"o":3693.7736703292,"h":3730.4797957009,"l":3227.7153544281,"c":3486.5291897817,"v":600110.2820330068,"t":1709686800}
+{"o":3486.5291897817,"h":3505.8660762143,"l":3429.6590378819,"c":3430.4753853204,"v":583604.9246989263,"t":1709690400}
+{"o":3430.4753853204,"h":3513.0852129866,"l":3428.6065774802,"c":3505.0198159129,"v":502217.9025011546,"t":1709694000}
+{"o":3505.0198159129,"h":3611.1062094836,"l":3504.1586355504,"c":3604.3817463026,"v":565106.7023485986,"t":1709697600}
+{"o":3604.3817463026,"h":3714.1151232219,"l":3580.0933726094,"c":3710.2441789757,"v":802531.5976222851,"t":1709701200}
+{"o":3710.2441789757,"h":3802.0992315742,"l":3610.1288204101,"c":3688.5517946357,"v":849877.3540541069,"t":1709704800}
+{"o":3688.5517946357,"h":3931.3409548457,"l":3658.5582424287,"c":3926.5442425591,"v":716253.4754439509,"t":1709708400}
+{"o":3926.5442425591,"h":3976.6507568953,"l":3739.7811727087,"c":3842.878020733,"v":781749.2991707617,"t":1709712000}
+{"o":3842.878020733,"h":4418.3608302367,"l":3754.8383924664,"c":4143.3454310996,"v":667710.4640049449,"t":1709715600}
+{"o":4143.3454310996,"h":4213.6173175741,"l":4005.4933123561,"c":4055.464685458,"v":824049.374223284,"t":1709719200}
+{"o":4055.464685458,"h":4118.9548872789,"l":3937.8971810273,"c":4000.3790225478,"v":894690.9078924017,"t":1709722800}
+{"o":4000.3790225478,"h":4009.9225291935,"l":3755.7457744314,"c":3781.3057519764,"v":833161.6003259103,"t":1709726400}
+{"o":3781.3057519764,"h":3800.422314164,"l":3728.7938912998,"c":3772.7181819391,"v":842620.4077909589,"t":1709730000}
+{"o":3772.7181819391,"h":3818.5919431899,"l":3488.4770766213,"c":3548.4159078275,"v":915974.1515384922,"t":1709733600}
+{"o":3548.4159078275,"h":3590.0145458512,"l":3496.8492068692,"c":3574.5015642515,"v":821203.7580343098,"t":1709737200}
+{"o":3574.5015642515,"h":3637.9663893546,"l":3569.0991858733,"c":3630.7480660465,"v":895028.4934715364,"t":1709740800}
+{"o":3630.7480660465,"h":3660.9804836324,"l":3602.6845392546,"c":3649.0254587177,"v":817908.9547464428,"t":1709744400}
+{"o":3649.0254587177,"h":3740.8430656448,"l":3608.6145141246,"c":3736.206284584,"v":802913.9375853839,"t":1709748000}
+{"o":3736.206284584,"h":3911.3619945876,"l":3667.7490583968,"c":3808.3714305647,"v":867318.0383632568,"t":1709751600}
+{"o":3808.3714305647,"h":3830.7370534117,"l":3597.6684121633,"c":3714.4852084078,"v":797523.0578912522,"t":1709755200}
+{"o":3714.4852084078,"h":3747.1924532289,"l":3675.5246449419,"c":3740.2088347762,"v":747680.9476575669,"t":1709758800}
+{"o":3740.2088347762,"h":3773.448817183,"l":3684.7252023921,"c":3716.2741578102,"v":912724.3441962323,"t":1709762400}
+{"o":3716.2741578102,"h":3807.2213208063,"l":3703.9234445139,"c":3768.385376229,"v":794196.4837215143,"t":1709766000}
+{"o":3768.385376229,"h":3885.211646421,"l":3623.4264310913,"c":3753.4919928019,"v":944568.452993558,"t":1709769600}
+{"o":3753.4919928019,"h":3830.1221107658,"l":3622.0000111988,"c":3749.2974751614,"v":1156879.0422570263,"t":1709773200}
+{"o":3749.2974751614,"h":3860.7103666322,"l":3722.8847447614,"c":3858.2049191182,"v":1199383.2055440994,"t":1709776800}
+{"o":3858.2049191182,"h":3881.0001515147,"l":3732.1879214152,"c":3740.2481736193,"v":1065192.6567157938,"t":1709780400}
+{"o":3740.2481736193,"h":4063.9391308358,"l":3723.2866789681,"c":3948.4020613767,"v":884152.6624199213,"t":1709784000}
+{"o":3948.4020613767,"h":3995.1843817154,"l":3844.3991894536,"c":3888.3819492508,"v":846103.5185708968,"t":1709787600}
+{"o":3888.3819492508,"h":3955.129554034,"l":3849.0389580875,"c":3954.800452859,"v":603346.7882827665,"t":1709791200}
+{"o":3954.800452859,"h":4024.8627512511,"l":3909.3688938911,"c":3983.3355943888,"v":574109.328552279,"t":1709794800}
+{"o":3983.3355943888,"h":4067.3632050996,"l":3767.7163415789,"c":4019.290933456,"v":696200.5270407905,"t":1709798400}
+{"o":4019.290933456,"h":4044.9094796363,"l":3923.9327196406,"c":3928.1499678281,"v":567824.1083144011,"t":1709802000}
+{"o":3928.1499678281,"h":4040.7011265592,"l":3898.5280633988,"c":3976.7505452262,"v":525546.1978962197,"t":1709805600}
+{"o":3976.7505452262,"h":4128.3608933497,"l":3848.6044173457,"c":3905.3355441631,"v":924293.2199113165,"t":1709809200}
+{"o":3905.3355441631,"h":4040.3281670102,"l":3866.8823628939,"c":3986.7194388455,"v":699389.9742328619,"t":1709812800}
+{"o":3986.7194388455,"h":4051.2349932096,"l":3940.4927196173,"c":4025.6473291773,"v":670763.5191144218,"t":1709816400}
+{"o":4025.6473291773,"h":4259.005131756,"l":4002.9523672358,"c":4154.784134281,"v":904375.0193507852,"t":1709820000}
+{"o":4154.784134281,"h":4179.5493556778,"l":4038.0633401181,"c":4059.6655522023,"v":748313.3133319898,"t":1709823600}
+{"o":4059.6655522023,"h":4104.5589494835,"l":4040.8904088978,"c":4080.6254495913,"v":742312.9794935799,"t":1709827200}
+{"o":4080.6254495913,"h":4183.2324004356,"l":4001.5312931153,"c":4026.0055572767,"v":828199.7234504821,"t":1709830800}
+{"o":4026.0055572767,"h":4074.9780775635,"l":3826.4395617965,"c":3989.3064070943,"v":1057942.3172745844,"t":1709834400}
+{"o":3989.3064070943,"h":4021.1053825592,"l":3960.7437675905,"c":4009.4068470629,"v":935596.3444941865,"t":1709838000}
+{"o":4009.4068470629,"h":4017.1395631697,"l":3440.0388849033,"c":3762.4140709631,"v":927447.736356186,"t":1709841600}
+{"o":3762.4140709631,"h":4176.512003755,"l":3704.0701912302,"c":4101.9518268717,"v":900619.7294239156,"t":1709845200}
+{"o":4101.9518268717,"h":4123.0587035124,"l":4028.3882097923,"c":4040.9399253393,"v":786205.7158519145,"t":1709848800}
+{"o":4040.9399253393,"h":4140.1888947623,"l":4006.6658769714,"c":4090.7554269941,"v":537179.9800438535,"t":1709852400}
+{"o":4090.7554269941,"h":4155.5871182397,"l":4088.1518450657,"c":4138.8923521394,"v":730232.0109580458,"t":1709856000}
+{"o":4138.8923521394,"h":4165.568841243,"l":4073.9847462058,"c":4112.8101494449,"v":673613.689388116,"t":1709859600}
+{"o":4112.8101494449,"h":4149.7778922813,"l":4108.8844111521,"c":4124.3671382949,"v":681095.4839811381,"t":1709863200}
+{"o":4124.3671382949,"h":4128.3517721797,"l":3989.7724482442,"c":4003.6131497243,"v":649357.9953838759,"t":1709866800}
+{"o":4003.6131497243,"h":4017.3597715326,"l":3964.1628664113,"c":4000.49946255,"v":592154.9151726292,"t":1709870400}
+{"o":4000.49946255,"h":4007.7790328404,"l":3942.3933692302,"c":3959.9223071517,"v":517333.9066034671,"t":1709874000}
+{"o":3959.9223071517,"h":4025.7862356549,"l":3944.6969356488,"c":4023.3663392646,"v":584145.2451047782,"t":1709877600}
+{"o":4023.3663392646,"h":4038.9320886407,"l":3999.515543456,"c":4005.4502077231,"v":486652.4619473437,"t":1709881200}
+{"o":4005.4502077231,"h":4053.7207610583,"l":4000.8497413924,"c":4042.140442612,"v":462137.6751551796,"t":1709884800}
+{"o":4042.140442612,"h":4290.5570503053,"l":4015.9783028112,"c":4135.4285134496,"v":479460.8696427183,"t":1709888400}
+{"o":4135.4285134496,"h":4187.9666260203,"l":4110.0792276087,"c":4140.3305787533,"v":427210.0731029132,"t":1709892000}
+{"o":4140.3305787533,"h":4220.2947958035,"l":4055.9737532844,"c":4182.8048279641,"v":500738.4301197195,"t":1709895600}
+{"o":4182.8048279641,"h":4237.90341544,"l":4015.0804579611,"c":4089.4413377214,"v":538528.6098380155,"t":1709899200}
+{"o":4089.4413377214,"h":4116.6484807279,"l":4058.3125588057,"c":4094.3569589549,"v":611709.2620790763,"t":1709902800}
+{"o":4094.3569589549,"h":4304.1277689595,"l":4071.1300577456,"c":4263.5087723005,"v":817093.3481292998,"t":1709906400}
+{"o":4263.5087723005,"h":4348.673425681,"l":3878.4001488926,"c":3934.5299958948,"v":1400593.3354956449,"t":1709910000}
+{"o":3934.5299958948,"h":4035.6110256273,"l":3844.4437547724,"c":4028.7827688352,"v":1293643.4097946892,"t":1709913600}
+{"o":4028.7827688352,"h":4094.6263704614,"l":3741.6597934603,"c":3988.5820594515,"v":1040682.8460668852,"t":1709917200}
+{"o":3988.5820594515,"h":3993.3769054562,"l":3684.8684550381,"c":3803.0437880815,"v":984544.2681643873,"t":1709920800}
+{"o":3803.0437880815,"h":3811.1518031993,"l":3758.7062116916,"c":3799.8472770161,"v":1081147.3058856132,"t":1709924400}
+{"o":3799.8472770161,"h":3875.0253293964,"l":3741.7708429483,"c":3810.3180659898,"v":1012604.7675603748,"t":1709928000}
+{"o":3810.3180659898,"h":3823.9723413202,"l":3627.299825339,"c":3687.7715874818,"v":1089089.448765432,"t":1709931600}
+{"o":3687.7715874818,"h":3828.1074620514,"l":3675.7610903024,"c":3800.8147186984,"v":894525.4631104952,"t":1709935200}
+{"o":3800.8147186984,"h":3911.807851629,"l":3794.9421153451,"c":3817.515226042,"v":601051.0806417515,"t":1709938800}
+{"o":3817.515226042,"h":3879.2984906218,"l":3815.0273498166,"c":3854.4095354407,"v":439404.9606197951,"t":1709942400}
+{"o":3854.4095354407,"h":4488.5256540573,"l":3812.323955525,"c":4094.1451950043,"v":375831.3487165007,"t":1709946000}
+{"o":4094.1451950043,"h":4138.377266617,"l":3939.6086312409,"c":3987.3955485233,"v":371409.1200380201,"t":1709949600}
+{"o":3987.3955485233,"h":4019.3457798169,"l":3967.4668816674,"c":4004.1576222376,"v":308674.705708564,"t":1709953200}
+{"o":4004.1576222376,"h":4034.3680974167,"l":3988.9253819728,"c":4033.9187430046,"v":289844.7896848151,"t":1709956800}
+{"o":4033.9187430046,"h":4068.3062039143,"l":4015.8273459065,"c":4062.9869926661,"v":300750.9367681909,"t":1709960400}
+{"o":4062.9869926661,"h":4090.0604417336,"l":4058.0362641574,"c":4081.5647118092,"v":309978.4216276314,"t":1709964000}
+{"o":4081.5647118092,"h":4090.619595541,"l":4062.4133974349,"c":4072.6646152745,"v":332343.8672787517,"t":1709967600}
+{"o":4072.6646152745,"h":4080.7038658117,"l":3684.302019745,"c":3877.7516621786,"v":306633.9591876878,"t":1709971200}
+{"o":3877.7516621786,"h":4491.706818236,"l":3862.6982749426,"c":4359.4383568301,"v":334959.7039803275,"t":1709974800}
+{"o":4359.4383568301,"h":4368.0974543472,"l":4180.4393075023,"c":4274.2030484466,"v":328286.6987720261,"t":1709978400}
+{"o":4274.2030484466,"h":4284.4382887118,"l":4099.105147172,"c":4116.5243902425,"v":251304.6190153011,"t":1709982000}
+{"o":4116.5243902425,"h":4168.7706401928,"l":4034.6516058773,"c":4064.5770072353,"v":321260.6993397683,"t":1709985600}
+{"o":4064.5770072353,"h":4237.5671061712,"l":4028.1919516694,"c":4099.7153819726,"v":316795.3912131586,"t":1709989200}
+{"o":4099.7153819726,"h":4119.0930701701,"l":4084.1582310409,"c":4105.2987270416,"v":364454.7764443475,"t":1709992800}
+{"o":4105.2987270416,"h":4131.5927602959,"l":4010.6827638704,"c":4050.1172189663,"v":429200.4713209721,"t":1709996400}
+{"o":4050.1172189663,"h":4086.4133317878,"l":4000.1431736643,"c":4035.0115089286,"v":447980.9654175161,"t":1710000000}
+{"o":4035.0115089286,"h":4110.3852322953,"l":3989.0856488672,"c":4090.0522018801,"v":513361.8577914903,"t":1710003600}
+{"o":4090.0522018801,"h":4113.8291889338,"l":4027.1553502532,"c":4077.4389715543,"v":402747.0688613183,"t":1710007200}
+{"o":4077.4389715543,"h":4134.8661788781,"l":4076.6017230368,"c":4089.5401631027,"v":442262.9060944141,"t":1710010800}
+{"o":4089.5401631027,"h":4114.8112338907,"l":4086.5671680623,"c":4107.1139299452,"v":441868.8835189839,"t":1710014400}
+{"o":4107.1139299452,"h":4111.3191576847,"l":4087.3448853043,"c":4106.0164853485,"v":433254.3791105299,"t":1710018000}
+{"o":4106.0164853485,"h":4127.4407233189,"l":4075.3689274007,"c":4078.5158833097,"v":443213.4353306994,"t":1710021600}
+{"o":4078.5158833097,"h":4086.2237512401,"l":4041.3920509788,"c":4060.1437859686,"v":454351.8783658019,"t":1710025200}
+{"o":4060.1437859686,"h":4111.9182413725,"l":4047.7122024857,"c":4101.8085271557,"v":491009.6845429738,"t":1710028800}
+{"o":4101.8085271557,"h":4282.3120375615,"l":4091.6907148573,"c":4188.4736433364,"v":464933.8554489078,"t":1710032400}
+{"o":4188.4736433364,"h":4228.7617568141,"l":4181.1631849325,"c":4206.6935796873,"v":351087.7945044173,"t":1710036000}
+{"o":4206.6935796873,"h":4208.484912272,"l":4167.4928190139,"c":4182.6201404711,"v":383368.3055257899,"t":1710039600}
+{"o":4182.6201404711,"h":4198.524955569,"l":4165.5012549355,"c":4172.874431761,"v":363571.2520850937,"t":1710043200}
+{"o":4172.874431761,"h":4393.2245561051,"l":4170.1640287015,"c":4352.5476303475,"v":365636.9153888521,"t":1710046800}
+{"o":4352.5476303475,"h":4366.2954240312,"l":4253.7677106257,"c":4310.8574548234,"v":372238.706684245,"t":1710050400}
+{"o":4310.8574548234,"h":4346.7004779796,"l":4239.4883135826,"c":4277.8266304978,"v":430671.949880507,"t":1710054000}
+{"o":4277.8266304978,"h":6672.03768854,"l":4248.0034756206,"c":4261.0648619207,"v":362066.7061987121,"t":1710057600}
+{"o":4261.0648619207,"h":4265.7365709181,"l":4151.2404875051,"c":4207.9162346882,"v":442708.0042887193,"t":1710061200}
+{"o":4207.9162346882,"h":4802.8138089626,"l":4204.4873286338,"c":4455.5111460173,"v":414171.8644460082,"t":1710064800}
+{"o":4455.5111460173,"h":4464.567350276,"l":4379.5502358007,"c":4413.3716461136,"v":365190.926552769,"t":1710068400}
+{"o":4413.3716461136,"h":4431.4785225053,"l":4358.4453952981,"c":4394.1458108936,"v":378609.8222806017,"t":1710072000}
+{"o":4394.1458108936,"h":4442.3684995091,"l":4140.6938559752,"c":4239.9851332476,"v":453331.3601057527,"t":1710075600}
+{"o":4239.9851332476,"h":4247.1821815922,"l":4082.3694385379,"c":4188.8427652898,"v":579733.8445135291,"t":1710079200}
+{"o":4188.8427652898,"h":4189.947217047,"l":4128.0340871039,"c":4159.4388594901,"v":491025.9642300278,"t":1710082800}
+{"o":4159.4388594901,"h":4219.9556995156,"l":3746.2529999217,"c":3956.3705949152,"v":469032.3576023417,"t":1710086400}
+{"o":3956.3705949152,"h":4138.5293436651,"l":3943.7202440538,"c":4112.2222503222,"v":404695.5954844464,"t":1710090000}
+{"o":4112.2222503222,"h":4271.7500688325,"l":4097.7743607998,"c":4230.1139954191,"v":395695.8322663409,"t":1710093600}
+{"o":4230.1139954191,"h":4315.0005835708,"l":4154.7143454162,"c":4188.0699463528,"v":402392.8712841176,"t":1710097200}
+{"o":4188.0699463528,"h":4192.9366810563,"l":4159.2160131046,"c":4182.0804677899,"v":416026.5924965566,"t":1710100800}
+{"o":4182.0804677899,"h":4195.4956816718,"l":4138.8226437906,"c":4145.2295510752,"v":438900.3226238298,"t":1710104400}
+{"o":4145.2295510752,"h":4289.8813413005,"l":4031.3197231442,"c":4222.7239946552,"v":610445.792033628,"t":1710108000}
+{"o":4222.7239946552,"h":4512.6492315596,"l":4219.2036331563,"c":4433.5918600801,"v":441363.7256764425,"t":1710111600}
+{"o":4433.5918600801,"h":4435.793711255,"l":3977.840949353,"c":4094.2463973008,"v":637793.1584859816,"t":1710115200}
+{"o":4094.2463973008,"h":4111.0122625287,"l":3996.2512629627,"c":4044.013859493,"v":730746.4600664283,"t":1710118800}
+{"o":4044.013859493,"h":4196.8103865695,"l":4017.7615235242,"c":4132.9131680012,"v":410998.7512233416,"t":1710122400}
+{"o":4132.9131680012,"h":4202.5116132006,"l":4126.00017072,"c":4190.1729869686,"v":427733.2216004655,"t":1710126000}
+{"o":4190.1729869686,"h":4214.7256551222,"l":4163.9909770308,"c":4168.9541856123,"v":348209.640514733,"t":1710129600}
+{"o":4168.9541856123,"h":4216.9997614359,"l":4167.8984579837,"c":4181.4305461592,"v":339742.857073043,"t":1710133200}
+{"o":4181.4305461592,"h":4251.2334269812,"l":3704.2027042076,"c":3820.623052009,"v":334448.1046187637,"t":1710136800}
+{"o":3820.623052009,"h":3996.0666116668,"l":3763.5001392228,"c":3937.8298700857,"v":788177.8724285587,"t":1710140400}
+{"o":3937.8298700857,"h":3999.1540643982,"l":3806.7374771182,"c":3967.2900925124,"v":463604.6696114035,"t":1710144000}
+{"o":3967.2900925124,"h":4128.3531749164,"l":3924.5015995759,"c":4041.5820856788,"v":394864.218251766,"t":1710147600}
+{"o":4041.5820856788,"h":4043.0391290683,"l":3902.8508151329,"c":3978.6047395585,"v":308968.548180211,"t":1710151200}
+{"o":3978.6047395585,"h":4034.669680935,"l":3787.2350739087,"c":3861.1676945278,"v":423040.3478137149,"t":1710154800}
+{"o":3861.1676945278,"h":3948.507987971,"l":3852.5494489322,"c":3916.5665704406,"v":427704.7658059735,"t":1710158400}
+{"o":3916.5665704406,"h":4608.5981239113,"l":3846.4890146795,"c":4168.7033250427,"v":531248.242618739,"t":1710162000}
+{"o":4168.7033250427,"h":4261.0691913795,"l":3945.4173304738,"c":4005.1705412818,"v":506508.5489224851,"t":1710165600}
+{"o":4005.1705412818,"h":4047.8166681882,"l":3838.3957029715,"c":3904.63316699,"v":536313.8969361749,"t":1710169200}
+{"o":3904.63316699,"h":3938.0645561899,"l":3872.6393135493,"c":3914.438891604,"v":638798.0741338197,"t":1710172800}
+{"o":3914.438891604,"h":3926.7963616091,"l":3733.3754553631,"c":3764.506986106,"v":484021.2962500994,"t":1710176400}
+{"o":3764.506986106,"h":3860.4825460093,"l":3753.6555124785,"c":3821.4116832933,"v":414606.7994763755,"t":1710180000}
+{"o":3821.4116832933,"h":3846.0332212366,"l":3687.2829531522,"c":3774.9482409116,"v":449257.884166321,"t":1710183600}
+{"o":3774.9482409116,"h":3916.1637871605,"l":3715.4104341321,"c":3879.5706845047,"v":395702.3754473209,"t":1710187200}
+{"o":3879.5706845047,"h":3937.4802997406,"l":3522.0273606456,"c":3558.0489286503,"v":393824.5779237444,"t":1710190800}
+{"o":3558.0489286503,"h":3583.8582876497,"l":3221.9692736146,"c":3296.4177651463,"v":372770.2968019019,"t":1710194400}
+{"o":3296.4177651463,"h":3329.1315914541,"l":3108.5144870552,"c":3238.0817674556,"v":376795.1118346392,"t":1710198000}
+{"o":3238.0817674556,"h":3284.4146326838,"l":3024.2350544752,"c":3052.996610288,"v":433635.404430537,"t":1710201600}
+{"o":3052.996610288,"h":3321.4554626445,"l":3049.5080464536,"c":3248.8569992865,"v":359494.5011924729,"t":1710205200}
+{"o":3248.8569992865,"h":3344.6345983844,"l":3243.0263722587,"c":3302.6732677114,"v":536804.5340206655,"t":1710208800}
+{"o":3302.6732677114,"h":3423.1995613867,"l":3249.3577899352,"c":3325.6510234685,"v":687154.851150036,"t":1710212400}
+{"o":3325.6510234685,"h":3439.5395357188,"l":3124.4038239282,"c":3376.1814990998,"v":574856.7786856614,"t":1710216000}
+{"o":3376.1814990998,"h":3429.194909982,"l":3344.8461180249,"c":3427.4593969851,"v":362736.4661258275,"t":1710219600}
+{"o":3427.4593969851,"h":3438.675543011,"l":3335.8955033626,"c":3420.9617000642,"v":515931.2296131487,"t":1710223200}
+{"o":3420.9617000642,"h":4418.9533327735,"l":3376.208684142,"c":4174.2932712707,"v":432822.8708030868,"t":1710226800}
+{"o":4174.2932712707,"h":4224.2759944381,"l":3905.4940287659,"c":4116.5751520873,"v":653607.5028060559,"t":1710230400}
+{"o":4116.5751520873,"h":4806.8955845605,"l":4116.572841522,"c":4580.7277603403,"v":384862.5754699913,"t":1710234000}
+{"o":4580.7277603403,"h":4594.6518280846,"l":4310.1644062567,"c":4360.7733722602,"v":423868.2358010546,"t":1710237600}
+{"o":4360.7733722602,"h":4407.6789382076,"l":4346.0021286399,"c":4355.1863051383,"v":401436.32249708,"t":1710241200}
+{"o":1336.8523724788,"h":1503.0603028127,"l":1330.1849254504,"c":1336.8523724788,"v":381218.3347504988,"t":1703044800}
+{"o":1336.8523724788,"h":1453.4341722146,"l":1325.1959581927,"c":1450.6455707596,"v":316122.6063756155,"t":1703048400}
+{"o":1450.6455707596,"h":1632.5645365788,"l":1444.467636678,"c":1574.4280902154,"v":374443.1210578867,"t":1703052000}
+{"o":1574.4280902154,"h":1608.7380796098,"l":1557.883189371,"c":1606.0985483909,"v":288355.7555586948,"t":1703055600}
+{"o":1606.0985483909,"h":1623.569768475,"l":1595.454061451,"c":1616.4987861853,"v":323566.3302332215,"t":1703059200}
+{"o":1616.4987861853,"h":1647.9964827301,"l":1525.7302909406,"c":1554.2636835017,"v":347280.2055495975,"t":1703062800}
+{"o":1554.2636835017,"h":1934.5817736988,"l":1465.1574135509,"c":1773.8270923175,"v":475340.6082493742,"t":1703066400}
+{"o":1773.8270923175,"h":1774.8534083102,"l":1443.9812999139,"c":1592.4949656762,"v":308078.2590268534,"t":1703070000}
+{"o":1592.4949656762,"h":1596.7157068926,"l":1097.270923093,"c":1516.2593854904,"v":313347.3476738935,"t":1703073600}
+{"o":1516.2593854904,"h":1900.5212371453,"l":1427.0360720216,"c":1486.9662074402,"v":464427.4769048798,"t":1703077200}
+{"o":1486.9662074402,"h":1836.94177663,"l":1473.601325536,"c":1719.4382154028,"v":582532.939374749,"t":1703080800}
+{"o":1719.4382154028,"h":1823.4752219698,"l":1685.7796778391,"c":1723.7775975408,"v":834494.3002859034,"t":1703084400}
+{"o":1723.7775975408,"h":1771.9757066151,"l":1660.6258343601,"c":1743.4444235177,"v":613050.9096415603,"t":1703088000}
+{"o":1743.4444235177,"h":1815.2015329159,"l":1695.8754241233,"c":1759.6010095606,"v":804690.502453931,"t":1703091600}
+{"o":1759.6010095606,"h":1793.3353203368,"l":1641.6225684545,"c":1663.9577829529,"v":661039.2396866941,"t":1703095200}
+{"o":1663.9577829529,"h":1677.1246357851,"l":1613.5180681935,"c":1637.4888526373,"v":548452.5240029303,"t":1703098800}
+{"o":1637.4888526373,"h":1641.5997490513,"l":1600.9062556162,"c":1611.6771821773,"v":638870.2798293075,"t":1703102400}
+{"o":1611.6771821773,"h":1657.4592667993,"l":1305.2384124959,"c":1553.6461602484,"v":478405.8877034092,"t":1703106000}
+{"o":1553.6461602484,"h":1609.533844063,"l":1540.2940502122,"c":1577.2469092332,"v":448837.6286174728,"t":1703109600}
+{"o":1577.2469092332,"h":2316.189364968,"l":1570.1262846744,"c":1863.5189406702,"v":340532.3964871695,"t":1703113200}
+{"o":1863.5189406702,"h":1931.8374487001,"l":1711.6650357398,"c":1750.5501251738,"v":484575.3467386555,"t":1703116800}
+{"o":1750.5501251738,"h":1752.8810002898,"l":1696.9700485951,"c":1729.1089148844,"v":530388.9438861,"t":1703120400}
+{"o":1729.1089148844,"h":1763.544149573,"l":1653.1425686569,"c":1688.4172672603,"v":679177.2691083921,"t":1703124000}
+{"o":1688.4172672603,"h":1757.5993559249,"l":1678.0180546261,"c":1750.1935954788,"v":523777.5890849531,"t":1703127600}
+{"o":1750.1935954788,"h":1789.9891264203,"l":1741.6779789244,"c":1788.7930282398,"v":434543.2023986446,"t":1703131200}
+{"o":1788.7930282398,"h":1839.536919858,"l":1697.0703445754,"c":1761.3575991104,"v":489352.3483748609,"t":1703134800}
+{"o":1761.3575991104,"h":1819.3015814957,"l":1757.0108215777,"c":1816.7187688463,"v":406387.8325640412,"t":1703138400}
+{"o":1816.7187688463,"h":1828.5041644938,"l":1722.4919872554,"c":1741.9473883127,"v":377005.6298183121,"t":1703142000}
+{"o":1741.9473883127,"h":1843.0189015428,"l":1708.7180966265,"c":1799.4977922796,"v":355116.9579010363,"t":1703145600}
+{"o":1799.4977922796,"h":1918.5393327688,"l":1712.9182958467,"c":1883.1874909716,"v":401057.1983161178,"t":1703149200}
+{"o":1883.1874909716,"h":2022.2732848577,"l":1799.8194587527,"c":1927.9400064732,"v":430990.145822623,"t":1703152800}
+{"o":1927.9400064732,"h":2015.2457826382,"l":1886.5339473878,"c":1894.6412949394,"v":503223.9360979616,"t":1703156400}
+{"o":1894.6412949394,"h":1996.1917720546,"l":1849.4705835705,"c":1907.0753650623,"v":637438.0261773258,"t":1703160000}
+{"o":1907.0753650623,"h":1934.1446367004,"l":1753.5100122601,"c":1786.8768725232,"v":461270.3100395871,"t":1703163600}
+{"o":1786.8768725232,"h":1817.3143369772,"l":1744.8927077069,"c":1770.0439749398,"v":688988.0296639358,"t":1703167200}
+{"o":1770.0439749398,"h":1827.8042459122,"l":1759.80366898,"c":1824.4942989859,"v":551693.7641611909,"t":1703170800}
+{"o":1824.4942989859,"h":1932.9344612251,"l":1823.8196693906,"c":1926.1869273315,"v":528183.2351339473,"t":1703174400}
+{"o":1926.1869273315,"h":2082.9859541713,"l":1907.9340953178,"c":2007.6082654275,"v":898853.6894307892,"t":1703178000}
+{"o":2007.6082654275,"h":2059.3157876649,"l":1901.5878612249,"c":1980.656055208,"v":833949.0228805746,"t":1703181600}
+{"o":1980.656055208,"h":2035.8769554828,"l":1940.449280014,"c":2010.2814103156,"v":641717.2296690573,"t":1703185200}
+{"o":2010.2814103156,"h":2179.1961809399,"l":1985.44883812,"c":2035.3483350605,"v":481522.341092459,"t":1703188800}
+{"o":2035.3483350605,"h":2064.778313922,"l":1996.1453906521,"c":2021.6247599997,"v":591985.5120610904,"t":1703192400}
+{"o":2021.6247599997,"h":2091.6426851749,"l":1974.4522879691,"c":2042.61544179,"v":518474.7896443326,"t":1703196000}
+{"o":2042.61544179,"h":2059.2118818783,"l":2020.1751874655,"c":2024.991496286,"v":521960.4226661787,"t":1703199600}
+{"o":2024.991496286,"h":2276.8646699749,"l":2009.6835354499,"c":2113.9307162886,"v":499740.1046764763,"t":1703203200}
+{"o":2113.9307162886,"h":2218.367443224,"l":1932.1423465909,"c":2007.4919851909,"v":616134.5508224021,"t":1703206800}
+{"o":2007.4919851909,"h":2039.5766682905,"l":1995.2923065387,"c":2025.5777159048,"v":661271.9757855127,"t":1703210400}
+{"o":2025.5777159048,"h":2032.6771948647,"l":1979.2791024912,"c":2003.9903648666,"v":582612.8489940404,"t":1703214000}
+{"o":2003.9903648666,"h":2033.1865933713,"l":1997.6225317907,"c":2032.0037252213,"v":477812.8200135278,"t":1703217600}
+{"o":2032.0037252213,"h":2042.186445986,"l":2009.7505719179,"c":2032.686146495,"v":549688.9109655838,"t":1703221200}
+{"o":2032.686146495,"h":2035.8707715919,"l":1104.6446219978,"c":1724.6650532561,"v":869903.7446353586,"t":1703224800}
+{"o":1724.6650532561,"h":1831.9032492156,"l":376.8177728622,"c":1544.8618675285,"v":796967.9142272114,"t":1703228400}
+{"o":1544.8618675285,"h":1583.2717674464,"l":1290.6759242374,"c":1313.4953000272,"v":638399.3150168639,"t":1703232000}
+{"o":1313.4953000272,"h":1358.4723851419,"l":1175.6391516808,"c":1344.6028292021,"v":644635.8961230193,"t":1703235600}
+{"o":1344.6028292021,"h":1465.5153248001,"l":1312.859046926,"c":1355.0665776135,"v":413814.5566419333,"t":1703239200}
+{"o":1355.0665776135,"h":1404.011800339,"l":1075.3081528887,"c":1272.5859742568,"v":363072.663815677,"t":1703242800}
+{"o":1272.5859742568,"h":1398.4086387787,"l":1253.7401101217,"c":1392.1325709061,"v":450116.4204418974,"t":1703246400}
+{"o":1392.1325709061,"h":1710.0239290373,"l":1375.1189000631,"c":1556.2429738981,"v":380433.3594419739,"t":1703250000}
+{"o":1556.2429738981,"h":1615.2810104373,"l":1518.4447823366,"c":1550.1042261371,"v":434437.6445753021,"t":1703253600}
+{"o":1550.1042261371,"h":1595.4515822022,"l":1508.2709007333,"c":1571.8187823619,"v":483719.0816596469,"t":1703257200}
+{"o":1571.8187823619,"h":1630.8096335344,"l":1518.6156142321,"c":1581.8889338797,"v":552237.6708420319,"t":1703260800}
+{"o":1581.8889338797,"h":1630.5853904796,"l":1565.5200870697,"c":1626.1229162741,"v":524059.8258971589,"t":1703264400}
+{"o":1626.1229162741,"h":1670.9967877652,"l":1581.7734787705,"c":1618.7689808993,"v":408185.0351852162,"t":1703268000}
+{"o":1618.7689808993,"h":1626.263862393,"l":1596.2769261426,"c":1614.6038333659,"v":477189.2519525579,"t":1703271600}
+{"o":1614.6038333659,"h":1641.8901725701,"l":1599.5974535969,"c":1623.4474523072,"v":381558.3615790418,"t":1703275200}
+{"o":1623.4474523072,"h":1647.7945954545,"l":1610.7745037586,"c":1624.190430137,"v":394224.7491104717,"t":1703278800}
+{"o":1624.190430137,"h":1635.6656468149,"l":1619.4476876431,"c":1633.8007295258,"v":387409.7253855517,"t":1703282400}
+{"o":1633.8007295258,"h":1657.2653068907,"l":1605.9179454478,"c":1630.6852693027,"v":427167.4851735265,"t":1703286000}
+{"o":1630.6852693027,"h":2025.1060592818,"l":1590.6158514849,"c":1719.1203030349,"v":511571.4503514492,"t":1703289600}
+{"o":1719.1203030349,"h":1726.0795947748,"l":1674.6063122141,"c":1689.8782287242,"v":599502.5792308761,"t":1703293200}
+{"o":1689.8782287242,"h":1708.3643291117,"l":1617.6841476809,"c":1625.8839860737,"v":622332.4672100712,"t":1703296800}
+{"o":1625.8839860737,"h":1643.0676912758,"l":1579.8855974414,"c":1586.4674146665,"v":806584.1459132106,"t":1703300400}
+{"o":1586.4674146665,"h":1603.1740888639,"l":1566.944009073,"c":1600.4051103123,"v":635733.0654904274,"t":1703304000}
+{"o":1600.4051103123,"h":1615.1306784959,"l":1586.7009092325,"c":1603.4384725956,"v":421930.7124245777,"t":1703307600}
+{"o":1603.4384725956,"h":1620.4182103537,"l":1425.5283471524,"c":1453.840149533,"v":304640.7600453392,"t":1703311200}
+{"o":1453.840149533,"h":1550.6447063906,"l":1439.4094698034,"c":1532.9585301013,"v":281322.6119302125,"t":1703314800}
+{"o":1532.9585301013,"h":1547.4911412038,"l":1507.7845441944,"c":1522.4117180581,"v":265040.2681529452,"t":1703318400}
+{"o":1522.4117180581,"h":1533.3608343582,"l":1510.1624589183,"c":1525.6987999696,"v":243922.6941122805,"t":1703322000}
+{"o":1525.6987999696,"h":1666.7026377174,"l":1315.0902695299,"c":1444.4254109401,"v":201814.3095112954,"t":1703325600}
+{"o":1444.4254109401,"h":1472.8866504701,"l":1337.4817327754,"c":1471.1522685464,"v":237240.0004025762,"t":1703329200}
+{"o":1471.1522685464,"h":1560.6875778126,"l":1469.6828045705,"c":1557.4427847537,"v":301855.9122224388,"t":1703332800}
+{"o":1557.4427847537,"h":1583.1666983277,"l":1537.594353434,"c":1567.6183377656,"v":288191.6268977247,"t":1703336400}
+{"o":1567.6183377656,"h":1615.5354615198,"l":1554.2134669389,"c":1596.3913981644,"v":483363.067451229,"t":1703340000}
+{"o":1596.3913981644,"h":2020.4988847184,"l":1455.6634402021,"c":1493.4625866494,"v":504029.1004481341,"t":1703343600}
+{"o":1493.4625866494,"h":1574.2302804623,"l":1485.1770848834,"c":1543.4204332953,"v":373894.3889137696,"t":1703347200}
+{"o":1543.4204332953,"h":1556.224329571,"l":1537.5311355067,"c":1553.600457044,"v":449412.4779218972,"t":1703350800}
+{"o":1553.600457044,"h":1624.7914789284,"l":1549.3053759351,"c":1620.035815908,"v":782329.8170044818,"t":1703354400}
+{"o":1620.035815908,"h":1646.9748723156,"l":1319.2958059104,"c":1545.1602880872,"v":522794.5805454594,"t":1703358000}
+{"o":1545.1602880872,"h":1560.4856145947,"l":1540.9810395489,"c":1547.3718655731,"v":366540.0672149118,"t":1703361600}
+{"o":1547.3718655731,"h":1550.7935631311,"l":1529.0671062804,"c":1544.9097506977,"v":415378.5291257228,"t":1703365200}
+{"o":1544.9097506977,"h":1689.492989893,"l":1281.2362923508,"c":1590.4698735913,"v":519862.028181709,"t":1703368800}
+{"o":1590.4698735913,"h":1880.7414696168,"l":1559.783795542,"c":1865.1831526399,"v":554947.8064249802,"t":1703372400}
+{"o":1865.1831526399,"h":1903.4225548377,"l":1858.0700525286,"c":1900.0552046839,"v":447669.4959225318,"t":1703376000}
+{"o":1900.0552046839,"h":1959.5016105908,"l":1874.8568254988,"c":1937.1071962655,"v":432823.9752334108,"t":1703379600}
+{"o":1937.1071962655,"h":1971.9938938133,"l":1828.1118995225,"c":1844.9812111401,"v":485393.0582379255,"t":1703383200}
+{"o":1844.9812111401,"h":1973.1951580297,"l":1839.8767280144,"c":1907.4474902885,"v":476227.8960355039,"t":1703386800}
+{"o":1907.4474902885,"h":1928.0587542344,"l":1851.8973714324,"c":1870.9962907849,"v":561796.6708804754,"t":1703390400}
+{"o":1870.9962907849,"h":1882.4186897174,"l":1809.2399838219,"c":1846.2757228194,"v":454143.588290763,"t":1703394000}
+{"o":1846.2757228194,"h":1852.1660337084,"l":1802.0960270691,"c":1844.6740595608,"v":475955.8030304741,"t":1703397600}
+{"o":1844.6740595608,"h":1901.5274773335,"l":1825.3920164488,"c":1866.9894837718,"v":328920.3687118331,"t":1703401200}
+{"o":1866.9894837718,"h":1870.9441956056,"l":1847.8377658362,"c":1861.8534583801,"v":320007.2269377897,"t":1703404800}
+{"o":1861.8534583801,"h":1870.6998439801,"l":1588.5717780225,"c":1679.0430735657,"v":261530.8476176875,"t":1703408400}
+{"o":1679.0430735657,"h":1733.041267026,"l":1608.7971051987,"c":1679.3991891184,"v":495070.8667204153,"t":1703412000}
+{"o":1679.3991891184,"h":1707.3009605226,"l":1431.9948679603,"c":1476.8843188159,"v":364861.645290207,"t":1703415600}
+{"o":1476.8843188159,"h":1661.2756716031,"l":1463.3830351189,"c":1597.6012168449,"v":328599.5320477195,"t":1703419200}
+{"o":1597.6012168449,"h":1613.1576641134,"l":1579.7512890777,"c":1597.8968925393,"v":331413.7889091098,"t":1703422800}
+{"o":1597.8968925393,"h":1630.9996010008,"l":1597.3369113764,"c":1623.1787862653,"v":368538.8713808202,"t":1703426400}
+{"o":1623.1787862653,"h":1642.5016053425,"l":1610.8755868228,"c":1629.5801798967,"v":374628.7587251128,"t":1703430000}
+{"o":1629.5801798967,"h":2092.0804115057,"l":1621.3457520151,"c":1963.5394785709,"v":470577.9994932147,"t":1703433600}
+{"o":1963.5394785709,"h":1968.0710536498,"l":1825.9292547732,"c":1866.6654884772,"v":466345.8834741509,"t":1703437200}
+{"o":1866.6654884772,"h":1938.4204590161,"l":1793.0661464795,"c":1828.3726946665,"v":352585.1981965564,"t":1703440800}
+{"o":1828.3726946665,"h":1832.394706904,"l":1801.8726860962,"c":1811.4566642242,"v":362237.8830295912,"t":1703444400}
+{"o":1811.4566642242,"h":1839.4516188386,"l":1747.4438058386,"c":1788.0847407334,"v":483436.9078996103,"t":1703448000}
+{"o":1788.0847407334,"h":1822.3660544295,"l":1752.2159699204,"c":1818.5781282018,"v":363961.0767710716,"t":1703451600}
+{"o":1818.5781282018,"h":1924.5786009446,"l":1758.2348521934,"c":1890.9823697863,"v":573019.6706178739,"t":1703455200}
+{"o":1890.9823697863,"h":1909.651192454,"l":1818.3647381555,"c":1838.0086535374,"v":354100.0424709485,"t":1703458800}
+{"o":1838.0086535374,"h":1846.1910373251,"l":1725.2943662826,"c":1743.2090487033,"v":540445.3286211008,"t":1703462400}
+{"o":1743.2090487033,"h":1790.6238531293,"l":1742.7239559409,"c":1749.9718948763,"v":402125.6624991502,"t":1703466000}
+{"o":1749.9718948763,"h":1780.4153622659,"l":1717.442884873,"c":1776.0492052194,"v":421859.8427512757,"t":1703469600}
+{"o":1776.0492052194,"h":1807.2821466839,"l":1769.6531017392,"c":1802.0761257458,"v":369677.7881975226,"t":1703473200}
+{"o":1802.0761257458,"h":2057.4953899145,"l":1785.0636248874,"c":2039.9499249886,"v":370951.1232123376,"t":1703476800}
+{"o":2039.9499249886,"h":2147.3540800517,"l":1793.9606126684,"c":1817.5184904596,"v":409781.1556057176,"t":1703480400}
+{"o":1817.5184904596,"h":1835.7789913559,"l":1813.1837850639,"c":1821.4539172663,"v":320666.1617401726,"t":1703484000}
+{"o":1821.4539172663,"h":1823.3782282939,"l":1762.9862624086,"c":1779.0667976968,"v":326296.8118456124,"t":1703487600}
+{"o":1779.0667976968,"h":1789.1215026086,"l":1745.9021906976,"c":1746.6556941882,"v":321144.7955017275,"t":1703491200}
+{"o":1746.6556941882,"h":1759.2022509072,"l":1732.3536907154,"c":1743.8717872682,"v":324541.5192124543,"t":1703494800}
+{"o":1743.8717872682,"h":1759.6350239055,"l":1717.8308936202,"c":1739.5257905428,"v":233675.3175232151,"t":1703498400}
+{"o":1739.5257905428,"h":1757.5074389377,"l":1723.7195622256,"c":1746.8292126551,"v":315137.50340534,"t":1703502000}
+{"o":1746.8292126551,"h":1825.9000456471,"l":1725.530145631,"c":1822.149145105,"v":358082.9743375338,"t":1703505600}
+{"o":1822.149145105,"h":1880.6319967354,"l":1820.2403515926,"c":1868.044533608,"v":451572.6381289898,"t":1703509200}
+{"o":1868.044533608,"h":1934.6590450974,"l":1726.0360378182,"c":1814.2486602046,"v":458322.9686602968,"t":1703512800}
+{"o":1814.2486602046,"h":1889.3359397026,"l":1774.6661678001,"c":1852.642711069,"v":655165.8796613386,"t":1703516400}
+{"o":1852.642711069,"h":1969.4486552562,"l":1807.1307960064,"c":1932.8905115125,"v":626628.1471808135,"t":1703520000}
+{"o":1932.8905115125,"h":2045.5664109466,"l":1929.2924159336,"c":2035.3910276243,"v":487017.0679756668,"t":1703523600}
+{"o":2035.3910276243,"h":2091.7318032542,"l":2008.425622627,"c":2036.1890640866,"v":464931.5321237506,"t":1703527200}
+{"o":2036.1890640866,"h":2060.9836592182,"l":1757.2225304403,"c":1896.9272727762,"v":527730.6242946995,"t":1703530800}
+{"o":1896.9272727762,"h":2089.3529266405,"l":1828.0450820643,"c":1953.1943437532,"v":606748.548567244,"t":1703534400}
+{"o":1953.1943437532,"h":1960.6012291854,"l":1879.065484084,"c":1917.2523832716,"v":349529.0800380484,"t":1703538000}
+{"o":1917.2523832716,"h":1932.536604277,"l":1904.2588710393,"c":1921.0745644014,"v":328529.4448995094,"t":1703541600}
+{"o":1921.0745644014,"h":1995.7412729074,"l":1907.8071661495,"c":1984.5960009915,"v":345511.1866579646,"t":1703545200}
+{"o":1984.5960009915,"h":1994.4503506658,"l":1938.7562087632,"c":1950.367509518,"v":402983.2338015803,"t":1703548800}
+{"o":1950.367509518,"h":1977.7209839317,"l":1940.7227059324,"c":1949.3668223123,"v":350265.7714597415,"t":1703552400}
+{"o":1949.3668223123,"h":1955.6477295904,"l":1912.2193609633,"c":1914.2194778566,"v":380733.7746883855,"t":1703556000}
+{"o":1914.2194778566,"h":1959.3300599748,"l":1905.1244998863,"c":1956.8374456926,"v":351440.8427432305,"t":1703559600}
+{"o":1956.8374456926,"h":1980.2522006698,"l":1952.9271318144,"c":1974.5325203641,"v":333840.251305768,"t":1703563200}
+{"o":1974.5325203641,"h":1976.1946045024,"l":1869.3163242369,"c":1886.455880995,"v":594361.774275093,"t":1703566800}
+{"o":1886.455880995,"h":1902.1635307417,"l":1828.0246711486,"c":1836.0165788414,"v":598192.3964832622,"t":1703570400}
+{"o":1836.0165788414,"h":1876.8982558188,"l":1795.2654163534,"c":1835.7196302959,"v":400907.9906896392,"t":1703574000}
+{"o":1835.7196302959,"h":1845.4661865647,"l":1800.8594585287,"c":1841.3997902973,"v":342297.5054926249,"t":1703577600}
+{"o":1841.3997902973,"h":2035.6776669432,"l":1810.7794089036,"c":1888.1621941612,"v":375900.055511991,"t":1703581200}
+{"o":1888.1621941612,"h":1933.1424404229,"l":1871.2815754384,"c":1906.3135722078,"v":337124.4019069214,"t":1703584800}
+{"o":1906.3135722078,"h":1930.1802091584,"l":1893.519721899,"c":1922.075043586,"v":297232.2081566334,"t":1703588400}
+{"o":1922.075043586,"h":1951.3843345337,"l":1907.195317807,"c":1950.3946696434,"v":319585.0384097787,"t":1703592000}
+{"o":1950.3946696434,"h":2020.7719669415,"l":1908.9711321395,"c":1975.8169840005,"v":303784.5005108014,"t":1703595600}
+{"o":1975.8169840005,"h":1977.5439585119,"l":1881.195427503,"c":1885.4133643471,"v":389756.3440098244,"t":1703599200}
+{"o":1885.4133643471,"h":1902.6101727742,"l":1836.9464150998,"c":1849.3355197308,"v":618393.8696075608,"t":1703602800}
+{"o":1849.3355197308,"h":1932.2667202847,"l":1838.0387363437,"c":1921.99808232,"v":615690.0329790807,"t":1703606400}
+{"o":1921.99808232,"h":1924.1881813005,"l":1674.5188263433,"c":1735.750812675,"v":1038055.1165148158,"t":1703610000}
+{"o":1735.750812675,"h":1802.3976059901,"l":1653.1414992441,"c":1700.9397435397,"v":730789.684880115,"t":1703613600}
+{"o":1700.9397435397,"h":1854.7848090853,"l":1681.8401702919,"c":1704.4104122711,"v":475736.518637877,"t":1703617200}
+{"o":1704.4104122711,"h":1786.3311557861,"l":1691.8214280491,"c":1711.1437535912,"v":424994.3493933531,"t":1703620800}
+{"o":1711.1437535912,"h":1775.5769059814,"l":1700.6741128889,"c":1755.9200408857,"v":438742.1124043792,"t":1703624400}
+{"o":1755.9200408857,"h":1791.2384038335,"l":1745.4275475754,"c":1789.0279074348,"v":414914.7342343024,"t":1703628000}
+{"o":1789.0279074348,"h":1808.5079397342,"l":1771.1317808499,"c":1801.8067027336,"v":460487.3303002733,"t":1703631600}
+{"o":1801.8067027336,"h":1818.9859310885,"l":1762.0712449346,"c":1765.1355198378,"v":450488.6036333377,"t":1703635200}
+{"o":1765.1355198378,"h":1795.3746155947,"l":1713.6395512418,"c":1770.6691323624,"v":358783.6824056947,"t":1703638800}
+{"o":1770.6691323624,"h":1806.7018512447,"l":1671.3328335113,"c":1753.4257374829,"v":437432.2427945285,"t":1703642400}
+{"o":1753.4257374829,"h":1768.5466842388,"l":1727.7745955638,"c":1737.0459873122,"v":521770.865784083,"t":1703646000}
+{"o":1737.0459873122,"h":1793.3182738685,"l":1736.3415333613,"c":1785.5788376757,"v":348420.8723836204,"t":1703649600}
+{"o":1785.5788376757,"h":1805.1975538128,"l":1766.5563439188,"c":1790.8423690782,"v":344902.2888745818,"t":1703653200}
+{"o":1790.8423690782,"h":1811.8675078046,"l":1780.157215226,"c":1796.7060709077,"v":339085.6767342579,"t":1703656800}
+{"o":1796.7060709077,"h":1806.0211636473,"l":1783.0215848588,"c":1792.0490199001,"v":246789.4472511103,"t":1703660400}
+{"o":1792.0490199001,"h":1851.1001336264,"l":1782.7299253884,"c":1840.1455821953,"v":316173.076831051,"t":1703664000}
+{"o":1840.1455821953,"h":1843.5639094119,"l":1814.603561024,"c":1815.3757735314,"v":265722.5501718708,"t":1703667600}
+{"o":1815.3757735314,"h":1874.586733144,"l":1739.5908027256,"c":1798.8218006122,"v":285911.746302076,"t":1703671200}
+{"o":1798.8218006122,"h":1803.8788208435,"l":1427.4690259036,"c":1510.8943135727,"v":375299.8042296951,"t":1703674800}
+{"o":1510.8943135727,"h":1727.109266138,"l":1493.8111943512,"c":1710.1477338198,"v":323202.6336467299,"t":1703678400}
+{"o":1710.1477338198,"h":2145.4993329506,"l":1618.6727582278,"c":1619.359004263,"v":409586.5983375897,"t":1703682000}
+{"o":1619.359004263,"h":1756.3457759752,"l":1560.0898278278,"c":1666.7433394022,"v":630565.2601235071,"t":1703685600}
+{"o":1666.7433394022,"h":1716.5972319061,"l":1630.6722792834,"c":1699.5003229134,"v":602233.9406837499,"t":1703689200}
+{"o":1699.5003229134,"h":1705.5716203901,"l":1646.6004593569,"c":1646.8638426629,"v":672874.6148590612,"t":1703692800}
+{"o":1646.8638426629,"h":1707.0933949059,"l":1607.2045499577,"c":1662.1360818103,"v":473501.7776187262,"t":1703696400}
+{"o":1662.1360818103,"h":1738.1076987909,"l":1543.2122139181,"c":1615.5472871728,"v":429686.7207965617,"t":1703700000}
+{"o":1615.5472871728,"h":1750.1615462542,"l":1568.9925179705,"c":1708.6348559194,"v":384039.5027885812,"t":1703703600}
+{"o":1708.6348559194,"h":1802.2335438702,"l":1700.3756521303,"c":1761.6875479968,"v":354777.4578801619,"t":1703707200}
+{"o":1761.6875479968,"h":1766.7902238771,"l":1696.8311154048,"c":1706.5506132744,"v":316099.0423471513,"t":1703710800}
+{"o":1706.5506132744,"h":1756.7766696982,"l":1647.3460640126,"c":1718.8778791755,"v":380114.879382692,"t":1703714400}
+{"o":1718.8778791755,"h":1728.3076946696,"l":1680.2947519484,"c":1686.8463431074,"v":317612.0798321795,"t":1703718000}
+{"o":1686.8463431074,"h":1752.1203986629,"l":1681.3004131116,"c":1718.7471727858,"v":413566.7865066655,"t":1703721600}
+{"o":1718.7471727858,"h":1727.4983536779,"l":1648.3857768772,"c":1662.7957525255,"v":490824.0486750994,"t":1703725200}
+{"o":1662.7957525255,"h":1673.4155141233,"l":1618.3072976865,"c":1638.7076105306,"v":480676.4213540005,"t":1703728800}
+{"o":1638.7076105306,"h":1668.0033455237,"l":1633.6437855665,"c":1657.1427764932,"v":440936.3368052664,"t":1703732400}
+{"o":1657.1427764932,"h":1826.5614146266,"l":1645.1937587081,"c":1802.0454647548,"v":266172.4428614249,"t":1703736000}
+{"o":1802.0454647548,"h":1823.9288760954,"l":1738.811081598,"c":1754.8778763428,"v":321406.2245365308,"t":1703739600}
+{"o":1754.8778763428,"h":1781.2571716532,"l":1712.3392300525,"c":1717.3526265031,"v":319642.4478658313,"t":1703743200}
+{"o":1717.3526265031,"h":1770.8110226028,"l":1503.911649372,"c":1600.7489793628,"v":431073.3755889622,"t":1703746800}
+{"o":1600.7489793628,"h":1654.0483309108,"l":1413.1377184612,"c":1571.2750409051,"v":278201.6986083743,"t":1703750400}
+{"o":1571.2750409051,"h":1628.2078917612,"l":1544.461624993,"c":1610.9005072398,"v":267592.6769451705,"t":1703754000}
+{"o":1610.9005072398,"h":1638.5421753638,"l":1519.9323382298,"c":1537.454178187,"v":245968.4626077348,"t":1703757600}
+{"o":1537.454178187,"h":1662.6113846386,"l":1527.9754477106,"c":1647.6245172814,"v":204425.3847941307,"t":1703761200}
+{"o":1647.6245172814,"h":1816.2388224824,"l":1583.2839965293,"c":1593.0538229177,"v":600335.6499579402,"t":1703764800}
+{"o":1593.0538229177,"h":1641.9820645477,"l":1295.0864241224,"c":1513.423707422,"v":517167.1860221753,"t":1703768400}
+{"o":1513.423707422,"h":1563.3676646178,"l":1443.3679421157,"c":1524.6360179339,"v":786750.8497055791,"t":1703772000}
+{"o":1524.6360179339,"h":2111.2039883799,"l":1521.9328937663,"c":1627.5215847496,"v":437149.7684896382,"t":1703775600}
+{"o":1627.5215847496,"h":1851.6386705162,"l":1565.6623316255,"c":1700.9106429332,"v":358786.4932741391,"t":1703779200}
+{"o":1700.9106429332,"h":1732.7161466255,"l":1572.6997454975,"c":1592.2344223488,"v":342305.3810224248,"t":1703782800}
+{"o":1592.2344223488,"h":1598.2453691208,"l":876.9697893812,"c":1368.6033754879,"v":310318.4800801082,"t":1703786400}
+{"o":1368.6033754879,"h":1423.5110187017,"l":1366.0134156389,"c":1414.3729564312,"v":262391.4714653238,"t":1703790000}
+{"o":1414.3729564312,"h":1473.9835708302,"l":1382.4923475333,"c":1451.6984844648,"v":334042.9136469699,"t":1703793600}
+{"o":1451.6984844648,"h":1505.518078834,"l":1328.3452074983,"c":1472.7617030145,"v":388845.926448544,"t":1703797200}
+{"o":1472.7617030145,"h":1653.560460016,"l":1442.2895870262,"c":1493.5278757721,"v":388800.1864933749,"t":1703800800}
+{"o":1493.5278757721,"h":1495.8628530062,"l":1307.0627554294,"c":1355.1011495664,"v":351075.7810525471,"t":1703804400}
+{"o":1355.1011495664,"h":1431.6686160903,"l":1324.2904841461,"c":1388.6592793381,"v":484814.4105959688,"t":1703808000}
+{"o":1388.6592793381,"h":1433.1759316908,"l":1304.6910963431,"c":1344.7014500043,"v":533571.3472425217,"t":1703811600}
+{"o":1344.7014500043,"h":1436.7267034147,"l":1341.7617990604,"c":1429.7170933965,"v":514817.2995474604,"t":1703815200}
+{"o":1429.7170933965,"h":1463.4583296905,"l":1414.5399554493,"c":1431.0995344396,"v":325249.9753195507,"t":1703818800}
+{"o":1431.0995344396,"h":1552.8637829721,"l":1420.8048971345,"c":1542.4737245245,"v":303076.0033497884,"t":1703822400}
+{"o":1542.4737245245,"h":1573.881227699,"l":1531.5661424878,"c":1568.2821945272,"v":244419.4503680522,"t":1703826000}
+{"o":1568.2821945272,"h":1654.1560250926,"l":1563.7816765888,"c":1649.8800076725,"v":337804.3587387888,"t":1703829600}
+{"o":1649.8800076725,"h":1688.2986393963,"l":1599.6751488739,"c":1639.7877081651,"v":311524.890440942,"t":1703833200}
+{"o":1639.7877081651,"h":1692.7069807094,"l":1638.2527474937,"c":1690.1899658233,"v":271106.6816844771,"t":1703836800}
+{"o":1690.1899658233,"h":2911.3022856362,"l":1661.379010835,"c":2164.1242615437,"v":369828.2058324215,"t":1703840400}
+{"o":2164.1242615437,"h":2186.326822384,"l":1867.7694353604,"c":1888.4089694582,"v":296282.5994146848,"t":1703844000}
+{"o":1888.4089694582,"h":1904.5902056251,"l":1691.442525791,"c":1747.8239503825,"v":231228.6498512547,"t":1703847600}
+{"o":1747.8239503825,"h":1751.080726992,"l":1714.0853840648,"c":1725.3215020071,"v":282929.621509638,"t":1703851200}
+{"o":1725.3215020071,"h":1909.2717493889,"l":1709.996468659,"c":1903.7779696881,"v":242437.8046952532,"t":1703854800}
+{"o":1903.7779696881,"h":1939.6793181397,"l":1780.0070560631,"c":1801.6630221641,"v":338303.5481530696,"t":1703858400}
+{"o":1801.6630221641,"h":1966.1523008846,"l":1604.9888024857,"c":1619.1444566731,"v":462796.9410862113,"t":1703862000}
+{"o":1619.1444566731,"h":1801.0099763035,"l":1403.8990946272,"c":1737.5428914124,"v":533051.9552487142,"t":1703865600}
+{"o":1737.5428914124,"h":1756.9187854883,"l":1129.4636137661,"c":1580.4970330093,"v":471550.2416694351,"t":1703869200}
+{"o":1580.4970330093,"h":1709.1982165343,"l":1521.4092480316,"c":1552.4302030444,"v":325842.022216558,"t":1703872800}
+{"o":1552.4302030444,"h":1573.073612411,"l":1441.4242179783,"c":1481.1738864001,"v":213299.8565731298,"t":1703876400}
+{"o":1481.1738864001,"h":1548.9077071872,"l":1255.6598162491,"c":1348.5041025504,"v":233865.9218194861,"t":1703880000}
+{"o":1348.5041025504,"h":1460.3283856474,"l":1227.3211140977,"c":1346.2057000979,"v":263579.6593045181,"t":1703883600}
+{"o":1346.2057000979,"h":1396.7263904085,"l":1329.0331337478,"c":1367.963441355,"v":286191.7486777144,"t":1703887200}
+{"o":1367.963441355,"h":1437.4440216674,"l":1342.2680089896,"c":1436.7480572039,"v":206478.8789393763,"t":1703890800}
+{"o":1436.7480572039,"h":1442.9803963674,"l":1427.9327547799,"c":1432.5229222763,"v":208032.7803926079,"t":1703894400}
+{"o":1432.5229222763,"h":1452.6480192337,"l":1175.5442332752,"c":1420.785599204,"v":204822.3402202957,"t":1703898000}
+{"o":1420.785599204,"h":1421.2974586961,"l":1398.3120640986,"c":1400.6395964528,"v":178902.6770114257,"t":1703901600}
+{"o":1400.6395964528,"h":1459.7244863604,"l":1375.6119781018,"c":1435.1836365858,"v":227413.8434147367,"t":1703905200}
+{"o":1435.1836365858,"h":1463.4274273673,"l":1414.6887150592,"c":1459.773408105,"v":214342.6953388767,"t":1703908800}
+{"o":1459.773408105,"h":1469.9683654724,"l":1452.9062284097,"c":1467.0570287129,"v":291418.9408178436,"t":1703912400}
+{"o":1467.0570287129,"h":1495.1594950418,"l":1459.3803697028,"c":1490.1790488045,"v":204624.2256813104,"t":1703916000}
+{"o":1490.1790488045,"h":1494.7057442487,"l":1368.4264986248,"c":1371.0845615081,"v":210555.3652457177,"t":1703919600}
+{"o":1371.0845615081,"h":1393.5759036805,"l":1242.6992852831,"c":1365.3540460796,"v":307357.2404727832,"t":1703923200}
+{"o":1365.3540460796,"h":1424.0642034797,"l":1357.967179602,"c":1420.1488314549,"v":273933.1912057922,"t":1703926800}
+{"o":1420.1488314549,"h":1465.5294050135,"l":1411.9624820147,"c":1461.2107852631,"v":233046.2864867457,"t":1703930400}
+{"o":1461.2107852631,"h":1467.7631637793,"l":1457.7743907171,"c":1462.9856506446,"v":159045.8175410875,"t":1703934000}
+{"o":1462.9856506446,"h":1484.5848725518,"l":1454.8510196619,"c":1474.0438019065,"v":176558.6148751719,"t":1703937600}
+{"o":1474.0438019065,"h":1480.2822475313,"l":1371.7849237079,"c":1431.2699845331,"v":205503.0192854567,"t":1703941200}
+{"o":1431.2699845331,"h":1514.9132520593,"l":1431.0335517142,"c":1469.2195067254,"v":221038.687586974,"t":1703944800}
+{"o":1469.2195067254,"h":1523.5896828714,"l":1450.3422852839,"c":1523.5896828714,"v":270751.5346384565,"t":1703948400}
+{"o":1523.5896828714,"h":1534.3015011144,"l":1182.5864855503,"c":1397.1422332929,"v":348111.9094406008,"t":1703952000}
+{"o":1397.1422332929,"h":1446.3254268806,"l":1386.475601604,"c":1443.3415207374,"v":238502.5648825548,"t":1703955600}
+{"o":1443.3415207374,"h":1591.4900727036,"l":1431.4743807593,"c":1482.642911999,"v":208227.8224353476,"t":1703959200}
+{"o":1482.642911999,"h":1502.5174548193,"l":1477.4766987115,"c":1492.8472795641,"v":212395.4349125436,"t":1703962800}
+{"o":1492.8472795641,"h":1506.1449811491,"l":1483.7391290923,"c":1485.0019011763,"v":215791.3674173118,"t":1703966400}
+{"o":1485.0019011763,"h":1492.7855643405,"l":1466.3699904013,"c":1475.4163424863,"v":191893.7496818906,"t":1703970000}
+{"o":1475.4163424863,"h":1476.825785459,"l":1334.1856947006,"c":1353.9984712449,"v":181434.3184336043,"t":1703973600}
+{"o":1353.9984712449,"h":1361.3644988343,"l":1035.756325903,"c":1315.9164889016,"v":197706.2099039312,"t":1703977200}
+{"o":1315.9164889016,"h":1339.6958042741,"l":1194.5564427668,"c":1228.8546151823,"v":204372.3158419458,"t":1703980800}
+{"o":1228.8546151823,"h":1264.3986049552,"l":1212.3303051073,"c":1245.5923197169,"v":197588.984107645,"t":1703984400}
+{"o":1245.5923197169,"h":1262.7779996519,"l":1221.1492011878,"c":1249.0074425517,"v":233804.6533275534,"t":1703988000}
+{"o":1249.0074425517,"h":1296.7996039953,"l":1236.1444303607,"c":1295.5658960696,"v":218193.1507138139,"t":1703991600}
+{"o":1295.5658960696,"h":1316.137413186,"l":1292.1070424492,"c":1310.8745900694,"v":193638.8660171416,"t":1703995200}
+{"o":1310.8745900694,"h":1338.6460505217,"l":1302.6217329864,"c":1323.5009960947,"v":160216.8801792609,"t":1703998800}
+{"o":1323.5009960947,"h":1897.1351872464,"l":1323.5009960947,"c":1575.9503640524,"v":167630.2690279804,"t":1704002400}
+{"o":1575.9503640524,"h":1611.9007666917,"l":1384.3019151098,"c":1421.8489198052,"v":209307.8714099941,"t":1704006000}
+{"o":1421.8489198052,"h":1442.3026703534,"l":1413.7496189459,"c":1436.5364634699,"v":194469.3623901065,"t":1704009600}
+{"o":1436.5364634699,"h":1450.4757983675,"l":1433.8418756036,"c":1441.7655950387,"v":171183.4812517106,"t":1704013200}
+{"o":1441.7655950387,"h":1445.2595952738,"l":1415.4661783482,"c":1417.5975058875,"v":145750.0318731179,"t":1704016800}
+{"o":1417.5975058875,"h":1481.1383186376,"l":1412.0172891474,"c":1457.4322562083,"v":165982.1395911334,"t":1704020400}
+{"o":1457.4322562083,"h":1543.5581558111,"l":1442.5098081592,"c":1518.2636744603,"v":186810.5460064456,"t":1704024000}
+{"o":1518.2636744603,"h":1552.6082028055,"l":1479.207759763,"c":1485.4570925389,"v":193069.1259082459,"t":1704027600}
+{"o":1485.4570925389,"h":1492.4031112079,"l":1468.7988351742,"c":1472.3124718285,"v":167518.2234265977,"t":1704031200}
+{"o":1472.3124718285,"h":1486.6681242319,"l":1459.2462617173,"c":1463.2055495955,"v":202885.8605961052,"t":1704034800}
+{"o":1463.2055495955,"h":1482.671474241,"l":1398.5112978263,"c":1413.5258659195,"v":158750.3360576968,"t":1704038400}
+{"o":1413.5258659195,"h":1426.8924005668,"l":1410.6797636904,"c":1425.4681159504,"v":180052.9550880969,"t":1704042000}
+{"o":1425.4681159504,"h":1426.4858890068,"l":1260.1075146953,"c":1376.5789953261,"v":165596.1808226302,"t":1704045600}
+{"o":1376.5789953261,"h":1391.6774414292,"l":1371.849561207,"c":1382.3583219508,"v":146796.3785931956,"t":1704049200}
+{"o":1382.3583219508,"h":1397.2468040767,"l":1364.0343091044,"c":1381.5560526404,"v":226963.5462868232,"t":1704052800}
+{"o":1381.5560526404,"h":1386.0323685459,"l":1368.9037440739,"c":1370.5345440176,"v":235412.5764192609,"t":1704056400}
+{"o":1370.5345440176,"h":1581.8458560392,"l":1222.0293781373,"c":1293.4955921164,"v":262879.5838045746,"t":1704060000}
+{"o":1293.4955921164,"h":1456.7260642097,"l":1284.4697153404,"c":1400.0932253525,"v":318815.4897626079,"t":1704063600}
+{"o":1400.0932253525,"h":1428.644747485,"l":1394.187829575,"c":1402.4901838193,"v":335650.2052488847,"t":1704067200}
+{"o":1402.4901838193,"h":1449.6338852598,"l":1397.2850000262,"c":1431.0474474034,"v":270330.0508939269,"t":1704070800}
+{"o":1431.0474474034,"h":1434.1314145214,"l":1420.0690392193,"c":1425.6331520056,"v":172055.5520536867,"t":1704074400}
+{"o":1425.6331520056,"h":1431.8942853755,"l":1409.9485275057,"c":1418.8318069752,"v":192648.9438162786,"t":1704078000}
+{"o":1418.8318069752,"h":1523.2575083813,"l":1399.4396949486,"c":1479.3939660926,"v":186894.4682494282,"t":1704081600}
+{"o":1479.3939660926,"h":1483.1993522062,"l":1465.2284210654,"c":1466.9470257227,"v":134807.0769714678,"t":1704085200}
+{"o":1466.9470257227,"h":1479.4083266289,"l":1465.3774620925,"c":1476.7151482134,"v":102906.9664072256,"t":1704088800}
+{"o":1476.7151482134,"h":1507.6397905899,"l":1468.9913551828,"c":1492.1226564119,"v":136517.8718676768,"t":1704092400}
+{"o":1492.1226564119,"h":1501.8142675756,"l":1484.8865100099,"c":1495.1956071246,"v":102099.1887061339,"t":1704096000}
+{"o":1495.1956071246,"h":1519.3520893577,"l":1463.4255816153,"c":1508.9341677636,"v":136975.5199064655,"t":1704099600}
+{"o":1508.9341677636,"h":1518.1712497005,"l":1493.1301207282,"c":1500.5215547887,"v":122347.6241235444,"t":1704103200}
+{"o":1500.5215547887,"h":1517.409605185,"l":1494.4847647209,"c":1506.1093363561,"v":106236.3339156117,"t":1704106800}
+{"o":1506.1093363561,"h":1530.3168654796,"l":1500.1869048846,"c":1514.3804136574,"v":171439.4645769135,"t":1704110400}
+{"o":1514.3804136574,"h":1538.6370087627,"l":1502.0906363997,"c":1532.9736041542,"v":174893.1401722803,"t":1704114000}
+{"o":1532.9736041542,"h":1631.2763104056,"l":1518.0071684002,"c":1615.9929590061,"v":199410.4189394315,"t":1704117600}
+{"o":1615.9929590061,"h":1680.8362768117,"l":1596.1510834147,"c":1621.9858894305,"v":220172.1147494873,"t":1704121200}
+{"o":1621.9858894305,"h":1659.0204355111,"l":1583.543527339,"c":1597.7849124154,"v":302822.0274106049,"t":1704124800}
+{"o":1597.7849124154,"h":1606.4062341109,"l":1591.4860129896,"c":1604.4286569177,"v":192647.6905880012,"t":1704128400}
+{"o":1604.4286569177,"h":1629.937383793,"l":1604.4064357391,"c":1617.5321099616,"v":275954.1551695745,"t":1704132000}
+{"o":1617.5321099616,"h":1811.3636646995,"l":1610.6742267988,"c":1699.1631435395,"v":234390.2407141159,"t":1704135600}
+{"o":1699.1631435395,"h":1742.6383914452,"l":1551.7906692474,"c":1554.0143695533,"v":283869.2504622847,"t":1704139200}
+{"o":1554.0143695533,"h":1557.1242138859,"l":1545.2930499604,"c":1553.1064352077,"v":235525.8617074099,"t":1704142800}
+{"o":1553.1064352077,"h":1569.6426917466,"l":1533.8893286054,"c":1548.1148786684,"v":181037.1057682664,"t":1704146400}
+{"o":1548.1148786684,"h":1668.9494688325,"l":1548.04940395,"c":1668.6742616543,"v":247705.8410343728,"t":1704150000}
+{"o":1668.6742616543,"h":1684.4972006287,"l":1651.784965045,"c":1683.0502618891,"v":330952.3959326255,"t":1704153600}
+{"o":1683.0502618891,"h":1718.850999441,"l":1620.6243281887,"c":1631.1004706062,"v":399865.448278251,"t":1704157200}
+{"o":1631.1004706062,"h":1669.2382552167,"l":1586.4459134602,"c":1668.725765741,"v":230969.5774545859,"t":1704160800}
+{"o":1668.725765741,"h":1752.7010278944,"l":1650.3217927829,"c":1743.0994590199,"v":239352.3021586016,"t":1704164400}
+{"o":1743.0994590199,"h":1856.5672923545,"l":1736.1135525987,"c":1851.723094716,"v":329031.7804858648,"t":1704168000}
+{"o":1851.723094716,"h":1863.4075608941,"l":1540.3470809685,"c":1595.3628893014,"v":281092.1414938237,"t":1704171600}
+{"o":1595.3628893014,"h":1618.3186008086,"l":1584.9085669364,"c":1609.8757430348,"v":273595.116309763,"t":1704175200}
+{"o":1609.8757430348,"h":1638.5251670845,"l":1533.8875865021,"c":1558.2951523584,"v":252784.0286390626,"t":1704178800}
+{"o":1558.2951523584,"h":1624.1564003592,"l":1519.014936684,"c":1605.1977460297,"v":234980.5626645687,"t":1704182400}
+{"o":1605.1977460297,"h":1642.4188057332,"l":1594.0931512119,"c":1615.8891074821,"v":253104.3530085277,"t":1704186000}
+{"o":1615.8891074821,"h":1668.5514953757,"l":1581.3017531262,"c":1651.6454113111,"v":255638.7618602828,"t":1704189600}
+{"o":1651.6454113111,"h":1723.3011296581,"l":1616.9608862323,"c":1681.6740917243,"v":240857.4174031592,"t":1704193200}
+{"o":1681.6740917243,"h":1793.9833194697,"l":1667.0995514969,"c":1773.9433759971,"v":166495.6447065913,"t":1704196800}
+{"o":1773.9433759971,"h":1790.2455244609,"l":1676.2038302562,"c":1708.2211237592,"v":176228.8507307594,"t":1704200400}
+{"o":1708.2211237592,"h":1738.2907728279,"l":1648.4169584097,"c":1683.7108139808,"v":319408.3516895068,"t":1704204000}
+{"o":1683.7108139808,"h":1692.4513248084,"l":1624.3974638399,"c":1670.9548388777,"v":347372.7326138972,"t":1704207600}
+{"o":1670.9548388777,"h":1682.126228062,"l":1654.3295902499,"c":1677.9030493059,"v":284162.348445658,"t":1704211200}
+{"o":1677.9030493059,"h":1841.1867924052,"l":1630.8653559274,"c":1756.0070514963,"v":269407.372288001,"t":1704214800}
+{"o":1756.0070514963,"h":1883.0152574238,"l":1707.2448397706,"c":1797.65239455,"v":197179.3045294404,"t":1704218400}
+{"o":1797.65239455,"h":1818.2214755115,"l":1741.6645901054,"c":1751.0074465829,"v":240498.6332870064,"t":1704222000}
+{"o":1751.0074465829,"h":1915.6936722332,"l":1741.0439275521,"c":1790.5213525253,"v":230444.4586840544,"t":1704225600}
+{"o":1790.5213525253,"h":1805.4722824324,"l":1729.8306097418,"c":1751.5426738062,"v":226307.543025176,"t":1704229200}
+{"o":1751.5426738062,"h":1771.0826812339,"l":1718.5678416649,"c":1724.5753908413,"v":228133.8122998479,"t":1704232800}
+{"o":1724.5753908413,"h":1726.0672243121,"l":1670.0567555373,"c":1679.7764482838,"v":207299.4692981677,"t":1704236400}
+{"o":1679.7764482838,"h":1699.1219545375,"l":1677.8124281437,"c":1688.204651865,"v":254924.3237150937,"t":1704240000}
+{"o":1688.204651865,"h":1706.9647279092,"l":1607.5220292317,"c":1628.3046344475,"v":205735.934860672,"t":1704243600}
+{"o":1628.3046344475,"h":1636.452794262,"l":1619.053803109,"c":1622.1202986577,"v":160140.9178193554,"t":1704247200}
+{"o":1622.1202986577,"h":1627.6941246253,"l":1614.1284657217,"c":1625.4353706036,"v":165785.8523671153,"t":1704250800}
+{"o":1625.4353706036,"h":1629.9489891117,"l":1613.2208405088,"c":1625.007808547,"v":175156.5989583375,"t":1704254400}
+{"o":1625.007808547,"h":1638.6793248754,"l":1621.1335491979,"c":1630.906806593,"v":209421.595071605,"t":1704258000}
+{"o":1630.906806593,"h":1651.6834418402,"l":1624.9249091704,"c":1645.2796621503,"v":272260.5513814493,"t":1704261600}
+{"o":1645.2796621503,"h":1664.2496979396,"l":1619.3242403185,"c":1632.6203605172,"v":197336.659812254,"t":1704265200}
+{"o":1632.6203605172,"h":1651.4379661105,"l":1629.8558266408,"c":1647.3931017811,"v":151355.7160867325,"t":1704268800}
+{"o":1647.3931017811,"h":1663.1882080378,"l":1645.7265529921,"c":1657.1452707498,"v":191912.9017204497,"t":1704272400}
+{"o":1657.1452707498,"h":1670.8587918839,"l":1588.722219179,"c":1599.1055884931,"v":224930.3797448388,"t":1704276000}
+{"o":1599.1055884931,"h":1600.7364183331,"l":1173.2512677434,"c":1423.3632134,"v":480492.6390123213,"t":1704279600}
+{"o":1423.3632134,"h":1568.922144063,"l":1313.9161121145,"c":1462.7129313524,"v":975489.2048881879,"t":1704283200}
+{"o":1462.7129313524,"h":1497.0558386712,"l":1413.3483473807,"c":1435.8632738702,"v":564705.3597294046,"t":1704286800}
+{"o":1435.8632738702,"h":1493.0981922365,"l":1353.6313819444,"c":1465.2351359536,"v":479602.4353177007,"t":1704290400}
+{"o":1465.2351359536,"h":1664.294065563,"l":1463.3712975639,"c":1618.9592128092,"v":478940.3945980619,"t":1704294000}
+{"o":1618.9592128092,"h":1656.4756148783,"l":1373.3625056774,"c":1458.3621600117,"v":618730.6743404735,"t":1704297600}
+{"o":1458.3621600117,"h":1497.8832694642,"l":1415.6157725838,"c":1465.0777371516,"v":321134.467342995,"t":1704301200}
+{"o":1465.0777371516,"h":1517.0430284721,"l":1430.6593253135,"c":1447.8943606045,"v":297000.6850885449,"t":1704304800}
+{"o":1447.8943606045,"h":1476.8256209747,"l":1441.2459661702,"c":1454.285927216,"v":257654.1615360813,"t":1704308400}
+{"o":1454.285927216,"h":1488.8752719183,"l":1451.8489019988,"c":1486.1344362714,"v":228927.486854014,"t":1704312000}
+{"o":1486.1344362714,"h":1530.4436075546,"l":1359.9392708199,"c":1481.8131249869,"v":275678.5067322711,"t":1704315600}
+{"o":1481.8131249869,"h":1482.3812635173,"l":1363.867267001,"c":1404.9600849269,"v":227921.5417574219,"t":1704319200}
+{"o":1404.9600849269,"h":1440.0555946681,"l":1390.1925282651,"c":1433.2056325381,"v":238619.9120538178,"t":1704322800}
+{"o":1433.2056325381,"h":1458.9578715624,"l":1429.0342150396,"c":1457.3136021278,"v":296984.4075958359,"t":1704326400}
+{"o":1457.3136021278,"h":1463.8601346285,"l":1424.2358738508,"c":1434.6844883476,"v":235547.758168173,"t":1704330000}
+{"o":1434.6844883476,"h":1471.0037426517,"l":1371.8256470993,"c":1411.1978676322,"v":285239.853825887,"t":1704333600}
+{"o":1411.1978676322,"h":1426.5798342031,"l":1403.1971385295,"c":1415.8849984034,"v":350180.1162185509,"t":1704337200}
+{"o":1415.8849984034,"h":1420.3494695501,"l":1404.7836692595,"c":1408.5123359503,"v":266053.1527320298,"t":1704340800}
+{"o":1408.5123359503,"h":1422.7353622353,"l":1396.8082644288,"c":1418.1322401257,"v":284309.0343585681,"t":1704344400}
+{"o":1418.1322401257,"h":1553.2430304494,"l":1407.3309135137,"c":1498.0014792073,"v":187073.4257204872,"t":1704348000}
+{"o":1498.0014792073,"h":1512.0252485253,"l":1469.2198656823,"c":1477.7601968247,"v":212228.7650032978,"t":1704351600}
+{"o":1477.7601968247,"h":1728.9660665323,"l":1459.5399166065,"c":1505.4406799742,"v":213106.647209889,"t":1704355200}
+{"o":1505.4406799742,"h":1869.0008940154,"l":1358.452345322,"c":1535.5999854746,"v":132694.7881492312,"t":1704358800}
+{"o":1535.5999854746,"h":1582.9967120973,"l":1502.584431257,"c":1524.5161693675,"v":194881.2845442274,"t":1704362400}
+{"o":1524.5161693675,"h":1533.3593982028,"l":1473.0700256269,"c":1486.4788579532,"v":157561.9084956305,"t":1704366000}
+{"o":1486.4788579532,"h":1540.7465917407,"l":1479.6626155301,"c":1534.764729835,"v":213915.7467060109,"t":1704369600}
+{"o":1534.764729835,"h":1608.1986470548,"l":1518.0313941535,"c":1593.2759016519,"v":219578.6561888835,"t":1704373200}
+{"o":1593.2759016519,"h":1629.0666697374,"l":1585.1120135445,"c":1628.6261841963,"v":261936.4981342299,"t":1704376800}
+{"o":1628.6261841963,"h":1662.0148567827,"l":1567.6085171129,"c":1606.6572466292,"v":366692.2034479844,"t":1704380400}
+{"o":1606.6572466292,"h":1609.9533063197,"l":1574.9077003716,"c":1580.098705737,"v":317566.6134547209,"t":1704384000}
+{"o":1580.098705737,"h":1607.6240331108,"l":1574.7619830128,"c":1596.8599008945,"v":265428.246795034,"t":1704387600}
+{"o":1596.8599008945,"h":1617.1839949518,"l":1590.7135436816,"c":1613.5360517454,"v":214158.2863468143,"t":1704391200}
+{"o":1613.5360517454,"h":1660.1986235907,"l":1375.9595664543,"c":1489.3543819441,"v":366300.3722021937,"t":1704394800}
+{"o":1489.3543819441,"h":1672.3331391708,"l":1489.3543819441,"c":1636.9718677858,"v":356732.6451369976,"t":1704398400}
+{"o":1636.9718677858,"h":1645.7624561919,"l":1457.1749769436,"c":1461.30130483,"v":261739.474442673,"t":1704402000}
+{"o":1461.30130483,"h":1494.3997129052,"l":1447.6938750831,"c":1465.8163024003,"v":260814.0690420742,"t":1704405600}
+{"o":1465.8163024003,"h":1490.8088941301,"l":1374.7028039213,"c":1436.2829213511,"v":211761.8932725048,"t":1704409200}
+{"o":1436.2829213511,"h":1562.3395029849,"l":1337.6086847691,"c":1494.9860972378,"v":265634.4258194939,"t":1704412800}
+{"o":1494.9860972378,"h":1502.3887727258,"l":1438.0101445775,"c":1451.8921176992,"v":374526.4019634803,"t":1704416400}
+{"o":1451.8921176992,"h":1469.6689084388,"l":1443.3659169333,"c":1451.0239486753,"v":305506.4487550766,"t":1704420000}
+{"o":1451.0239486753,"h":1462.9115292268,"l":1443.509760018,"c":1449.7119622327,"v":197248.6490353604,"t":1704423600}
+{"o":1449.7119622327,"h":1455.6402145044,"l":1437.3173948316,"c":1447.7906204859,"v":234022.3617898345,"t":1704427200}
+{"o":1447.7906204859,"h":1465.8593834819,"l":1445.0427048957,"c":1456.0257459189,"v":188941.6918573595,"t":1704430800}
+{"o":1456.0257459189,"h":1460.9908676487,"l":1420.4698693416,"c":1433.999162391,"v":148282.1103618559,"t":1704434400}
+{"o":1433.999162391,"h":1440.50319661,"l":1427.4374914131,"c":1427.9745952409,"v":140711.0397790233,"t":1704438000}
+{"o":1427.9745952409,"h":1452.4457654025,"l":1427.7181103786,"c":1441.2108241854,"v":140263.3799598025,"t":1704441600}
+{"o":1441.2108241854,"h":1462.7443499495,"l":1309.3736955546,"c":1351.59621174,"v":233934.9175900735,"t":1704445200}
+{"o":1351.59621174,"h":1403.0825403666,"l":1193.6446546242,"c":1293.7378814475,"v":199714.7369017566,"t":1704448800}
+{"o":1293.7378814475,"h":1341.2908364799,"l":1146.9390455843,"c":1319.1443059304,"v":207669.1468113727,"t":1704452400}
+{"o":1319.1443059304,"h":1344.3935218226,"l":1308.8303137179,"c":1339.7939177339,"v":223972.1945619883,"t":1704456000}
+{"o":1339.7939177339,"h":1462.7248159601,"l":1330.9941158457,"c":1454.746515222,"v":228874.6521656161,"t":1704459600}
+{"o":1454.746515222,"h":1472.6480437398,"l":1398.7422320274,"c":1413.603700876,"v":476912.6538992805,"t":1704463200}
+{"o":1413.603700876,"h":1437.4371116222,"l":1413.1860326062,"c":1425.7927383903,"v":333319.280706624,"t":1704466800}
+{"o":1425.7927383903,"h":1465.0376747122,"l":1400.4322064653,"c":1432.4487238989,"v":280965.4456306846,"t":1704470400}
+{"o":1432.4487238989,"h":1459.0396454276,"l":1422.3362921558,"c":1456.6380683909,"v":359428.7340040526,"t":1704474000}
+{"o":1456.6380683909,"h":1486.7918015084,"l":1418.0666196537,"c":1431.3228001569,"v":182339.9279495981,"t":1704477600}
+{"o":1431.3228001569,"h":1477.2426387374,"l":1427.6142367702,"c":1465.6548760831,"v":190946.7921555078,"t":1704481200}
+{"o":1465.6548760831,"h":1494.8534319606,"l":1465.5899531144,"c":1490.1946179521,"v":199085.8081384244,"t":1704484800}
+{"o":1490.1946179521,"h":1495.9006698911,"l":1471.6561860182,"c":1488.1167460844,"v":192073.1102598723,"t":1704488400}
+{"o":1488.1167460844,"h":1530.9935519658,"l":1439.6875353115,"c":1519.8368276368,"v":162348.2505871744,"t":1704492000}
+{"o":1519.8368276368,"h":1538.3599866625,"l":1393.5370896382,"c":1404.0293041806,"v":195856.5627559235,"t":1704495600}
+{"o":1404.0293041806,"h":1408.7714197433,"l":1239.7069907845,"c":1317.2673659296,"v":220663.7634612146,"t":1704499200}
+{"o":1317.2673659296,"h":1334.6965215466,"l":1300.7196187884,"c":1324.9961413328,"v":150880.2690336104,"t":1704502800}
+{"o":1324.9961413328,"h":1376.8522509874,"l":1320.8008098364,"c":1367.0270333146,"v":164969.9422252782,"t":1704506400}
+{"o":1367.0270333146,"h":1375.287252895,"l":1359.3374915045,"c":1365.2457206542,"v":133191.3603317935,"t":1704510000}
+{"o":1365.2457206542,"h":1368.5042148077,"l":1332.8754805747,"c":1345.4760077752,"v":246389.0372283916,"t":1704513600}
+{"o":1345.4760077752,"h":1348.182541398,"l":1286.0676049358,"c":1307.9058344585,"v":377390.0313904199,"t":1704517200}
+{"o":1307.9058344585,"h":1307.9058344585,"l":1240.958522862,"c":1270.1386418919,"v":411004.4495768404,"t":1704520800}
+{"o":1270.1386418919,"h":1306.4259801598,"l":1269.2026885013,"c":1303.0592618526,"v":284353.8212420286,"t":1704524400}
+{"o":1303.0592618526,"h":1321.4210989399,"l":1293.0172324897,"c":1321.4210989399,"v":179517.6703816023,"t":1704528000}
+{"o":1321.4210989399,"h":1327.286976089,"l":1260.12415166,"c":1311.1422535351,"v":139255.4355081603,"t":1704531600}
+{"o":1311.1422535351,"h":1455.6438359615,"l":1303.5743722825,"c":1398.4628836177,"v":157282.2073078979,"t":1704535200}
+{"o":1398.4628836177,"h":1402.0549841845,"l":1276.970587779,"c":1282.4047012193,"v":147183.5695638482,"t":1704538800}
+{"o":1282.4047012193,"h":1399.8543469592,"l":1266.9142524281,"c":1332.1859584815,"v":168938.4523720075,"t":1704542400}
+{"o":1332.1859584815,"h":1346.8872664148,"l":1114.0527460206,"c":1237.5611096556,"v":243498.0603617018,"t":1704546000}
+{"o":1237.5611096556,"h":1298.4393653514,"l":1220.9054415608,"c":1292.0821207516,"v":227012.9941633013,"t":1704549600}
+{"o":1292.0821207516,"h":1295.2750363428,"l":1276.8408221633,"c":1281.8452884217,"v":210258.2300540483,"t":1704553200}
+{"o":1281.8452884217,"h":1351.6451890516,"l":1210.2833102029,"c":1221.5799669736,"v":193709.8183010981,"t":1704556800}
+{"o":1221.5799669736,"h":1245.54461582,"l":1216.1993008747,"c":1236.2730292442,"v":250731.7234385096,"t":1704560400}
+{"o":1236.2730292442,"h":1302.1316068168,"l":1227.5952573347,"c":1289.5855576267,"v":206179.6757098363,"t":1704564000}
+{"o":1289.5855576267,"h":1319.4430282818,"l":1082.9417149053,"c":1119.3327052302,"v":186991.0878469225,"t":1704567600}
+{"o":1119.3327052302,"h":1194.3605805406,"l":1107.2011076907,"c":1178.8748144084,"v":176528.6144088551,"t":1704571200}
+{"o":1178.8748144084,"h":1325.3237857971,"l":1164.7166644497,"c":1240.6078158964,"v":234323.2717221032,"t":1704574800}
+{"o":1240.6078158964,"h":1241.5862937584,"l":1196.0348154782,"c":1207.1000475939,"v":180199.1830062351,"t":1704578400}
+{"o":1207.1000475939,"h":1214.4679067109,"l":1193.3634480587,"c":1212.4746421982,"v":200245.0781063316,"t":1704582000}
+{"o":1212.4746421982,"h":1372.0221361853,"l":1209.6302368916,"c":1314.889774984,"v":187447.1411854788,"t":1704585600}
+{"o":1314.889774984,"h":1317.0351568228,"l":1294.9017783713,"c":1296.0962655833,"v":154483.9739528766,"t":1704589200}
+{"o":1296.0962655833,"h":1307.6574762919,"l":1229.8479390788,"c":1237.843576139,"v":238493.1953153729,"t":1704592800}
+{"o":1237.843576139,"h":2038.9659848198,"l":1234.6448755043,"c":1438.7538783639,"v":143489.7213993738,"t":1704596400}
+{"o":1438.7538783639,"h":1466.5105084389,"l":1396.7202989684,"c":1419.3912165997,"v":143642.2310630037,"t":1704600000}
+{"o":1419.3912165997,"h":1435.5646813584,"l":1054.0153866707,"c":1105.9181363426,"v":144696.6101989288,"t":1704603600}
+{"o":1105.9181363426,"h":1251.3425800342,"l":1102.9026551718,"c":1245.213808951,"v":127288.2357474282,"t":1704607200}
+{"o":1245.213808951,"h":1372.7639443828,"l":1239.3703749564,"c":1371.7231447539,"v":123383.7432409597,"t":1704610800}
+{"o":1371.7231447539,"h":1383.5328436312,"l":1349.7678732994,"c":1359.6390570746,"v":153897.2876334034,"t":1704614400}
+{"o":1359.6390570746,"h":1406.771806329,"l":1345.4740697617,"c":1382.8374145121,"v":151486.5922690061,"t":1704618000}
+{"o":1382.8374145121,"h":1427.0747073635,"l":1044.1038346587,"c":1064.1628856932,"v":142445.7282386937,"t":1704621600}
+{"o":1064.1628856932,"h":1251.2372101573,"l":1061.2045655074,"c":1244.7699098622,"v":140637.8426562028,"t":1704625200}
+{"o":1244.7699098622,"h":1252.5087758292,"l":1217.8004020549,"c":1250.4992100875,"v":143403.7996642864,"t":1704628800}
+{"o":1250.4992100875,"h":1270.6504810354,"l":1249.6519576639,"c":1268.0813683905,"v":186752.9783615729,"t":1704632400}
+{"o":1268.0813683905,"h":1308.5416939223,"l":1257.1447866994,"c":1298.8937450585,"v":184434.5666530548,"t":1704636000}
+{"o":1298.8937450585,"h":1345.3769876491,"l":1265.693535104,"c":1316.5675914541,"v":198276.3078554176,"t":1704639600}
+{"o":1316.5675914541,"h":1340.0444622016,"l":1203.9135020698,"c":1212.3723886132,"v":195023.6610350735,"t":1704643200}
+{"o":1212.3723886132,"h":1240.0856550415,"l":1208.0314399167,"c":1235.8105835838,"v":183482.6921099896,"t":1704646800}
+{"o":1235.8105835838,"h":1244.6265602087,"l":1233.6949207034,"c":1238.3670171553,"v":123054.9114271633,"t":1704650400}
+{"o":1238.3670171553,"h":1254.4573744673,"l":1230.879931248,"c":1251.9524077734,"v":108539.8498332395,"t":1704654000}
+{"o":1251.9524077734,"h":1277.9632726841,"l":1240.8484853248,"c":1259.8655125043,"v":136479.6559992368,"t":1704657600}
+{"o":1259.8655125043,"h":1283.1759241368,"l":1237.0128515084,"c":1262.3896415056,"v":178750.1683766787,"t":1704661200}
+{"o":1262.3896415056,"h":1675.4372240044,"l":1163.9947749809,"c":1179.1790391715,"v":429048.6323131553,"t":1704664800}
+{"o":1179.1790391715,"h":1230.2749199777,"l":1141.92008244,"c":1216.7491271649,"v":405477.7994130467,"t":1704668400}
+{"o":1216.7491271649,"h":1277.6615484856,"l":1197.4269285679,"c":1256.8260390023,"v":326206.9470934157,"t":1704672000}
+{"o":1256.8260390023,"h":1543.6505807712,"l":1254.6787567063,"c":1366.9144839072,"v":284101.4880703029,"t":1704675600}
+{"o":1366.9144839072,"h":1455.4661913193,"l":1232.896641644,"c":1333.0421008004,"v":340631.4262456308,"t":1704679200}
+{"o":1333.0421008004,"h":1339.2504100381,"l":1187.2331051789,"c":1233.9047738964,"v":465722.1663397996,"t":1704682800}
+{"o":1233.9047738964,"h":1263.9591271854,"l":1228.5732507055,"c":1261.1627772369,"v":218520.5714056729,"t":1704686400}
+{"o":1261.1627772369,"h":1385.9657594039,"l":1228.1464823481,"c":1309.1928311365,"v":204220.4272154213,"t":1704690000}
+{"o":1309.1928311365,"h":1327.5152913208,"l":1301.2179494848,"c":1308.6339714395,"v":177496.1137390724,"t":1704693600}
+{"o":1308.6339714395,"h":1329.5704802378,"l":1302.8359471505,"c":1315.0355034918,"v":152244.8362631041,"t":1704697200}
+{"o":1315.0355034918,"h":1334.9133437569,"l":1313.5434796852,"c":1321.0823455461,"v":263129.5912945183,"t":1704700800}
+{"o":1321.0823455461,"h":1328.2071087617,"l":1256.1660823764,"c":1276.4010884659,"v":141032.5759995816,"t":1704704400}
+{"o":1276.4010884659,"h":1300.9074360114,"l":1236.5959296767,"c":1260.6215136176,"v":148475.3972714533,"t":1704708000}
+{"o":1260.6215136176,"h":1280.6373037134,"l":1228.5616123149,"c":1255.083776417,"v":158187.4253755412,"t":1704711600}
+{"o":1255.083776417,"h":1318.77180422,"l":1241.6176415207,"c":1314.7852419274,"v":346550.0363450734,"t":1704715200}
+{"o":1314.7852419274,"h":1328.0654051563,"l":1203.9749557579,"c":1284.9422476394,"v":273478.5151828385,"t":1704718800}
+{"o":1284.9422476394,"h":1339.2329696066,"l":1279.7740546574,"c":1289.5588327264,"v":284611.7160373572,"t":1704722400}
+{"o":1289.5588327264,"h":1301.8063911762,"l":1282.2799433639,"c":1296.2860758073,"v":353547.4634805363,"t":1704726000}
+{"o":1296.2860758073,"h":1310.5038854997,"l":1283.3798451098,"c":1300.6740473148,"v":230605.2282705832,"t":1704729600}
+{"o":1300.6740473148,"h":1409.2048197154,"l":1286.6194386684,"c":1386.6978694081,"v":384395.6716308403,"t":1704733200}
+{"o":1386.6978694081,"h":1573.4139068404,"l":1206.5947098216,"c":1356.4955358376,"v":448177.2160962047,"t":1704736800}
+{"o":1356.4955358376,"h":1378.9880827756,"l":1309.0515720788,"c":1330.9486971199,"v":456084.2694594312,"t":1704740400}
+{"o":1330.9486971199,"h":1341.4579569617,"l":1267.2859759509,"c":1268.9030415856,"v":339654.5941715811,"t":1704744000}
+{"o":1268.9030415856,"h":1294.7990925216,"l":1262.9850930158,"c":1276.7076819549,"v":207813.2641226238,"t":1704747600}
+{"o":1276.7076819549,"h":1352.6541890272,"l":1273.2230431802,"c":1352.196380703,"v":190427.3200711153,"t":1704751200}
+{"o":1352.196380703,"h":1402.8773849965,"l":1341.6503689095,"c":1393.5094139798,"v":245766.7967981856,"t":1704754800}
+{"o":1393.5094139798,"h":1442.2555746729,"l":1342.6444177795,"c":1416.2789089785,"v":337072.4862101643,"t":1704758400}
+{"o":1416.2789089785,"h":1424.3148705122,"l":1402.4863513278,"c":1410.9015060543,"v":206985.389765796,"t":1704762000}
+{"o":1410.9015060543,"h":1443.5478407011,"l":1370.0829666658,"c":1398.4634796501,"v":198815.2635919527,"t":1704765600}
+{"o":1398.4634796501,"h":1415.8421331108,"l":1388.2487414551,"c":1415.8421331108,"v":196971.5381714365,"t":1704769200}
+{"o":1415.8421331108,"h":1472.2201373003,"l":1389.6280113156,"c":1467.4488235569,"v":415580.8087714592,"t":1704772800}
+{"o":1467.4488235569,"h":1474.6840105557,"l":1439.9791530977,"c":1451.7285162673,"v":306495.7245592454,"t":1704776400}
+{"o":1451.7285162673,"h":1460.5022130465,"l":1421.4407458511,"c":1440.5337779256,"v":207085.499043688,"t":1704780000}
+{"o":1440.5337779256,"h":1468.1308521615,"l":1428.0337037157,"c":1463.8482687511,"v":198080.9077782318,"t":1704783600}
+{"o":1463.8482687511,"h":1475.6477860872,"l":1445.972324616,"c":1449.3451176685,"v":242268.8900542862,"t":1704787200}
+{"o":1449.3451176685,"h":1459.828677215,"l":1430.581495263,"c":1439.3402644238,"v":291410.6885482527,"t":1704790800}
+{"o":1439.3402644238,"h":1497.8039788562,"l":1433.4831163172,"c":1464.4608822449,"v":164505.6514555939,"t":1704794400}
+{"o":1464.4608822449,"h":1489.5364165214,"l":1456.0944998016,"c":1477.2629234032,"v":182267.7088757806,"t":1704798000}
+{"o":1477.2629234032,"h":1491.5129536345,"l":1412.6773358795,"c":1414.4228955061,"v":330520.0425142031,"t":1704801600}
+{"o":1414.4228955061,"h":1448.8419423728,"l":1410.6164063752,"c":1443.5609750835,"v":371746.4469608698,"t":1704805200}
+{"o":1443.5609750835,"h":1464.9918694365,"l":1362.4411145989,"c":1365.2606346828,"v":344022.5452532322,"t":1704808800}
+{"o":1365.2606346828,"h":1396.2612558366,"l":1329.8048998741,"c":1386.9199385712,"v":309117.4514211041,"t":1704812400}
+{"o":1386.9199385712,"h":1661.2817474601,"l":1381.4905563402,"c":1431.4752787655,"v":243225.0724375398,"t":1704816000}
+{"o":1431.4752787655,"h":1437.3696726678,"l":1398.7161288058,"c":1404.9167494847,"v":262099.0372951231,"t":1704819600}
+{"o":1404.9167494847,"h":1528.73608712,"l":1397.1850523737,"c":1439.633116957,"v":307131.5047184427,"t":1704823200}
+{"o":1439.633116957,"h":1490.1078967141,"l":1417.6717398277,"c":1475.8743162387,"v":215072.7749353289,"t":1704826800}
+{"o":1475.8743162387,"h":1478.5018008467,"l":1363.2904817057,"c":1367.5914638451,"v":246260.237314805,"t":1704830400}
+{"o":1367.5914638451,"h":1445.1333803883,"l":1351.9518686408,"c":1368.1533946564,"v":773342.2685030972,"t":1704834000}
+{"o":1368.1533946564,"h":1423.0584639775,"l":1362.5940787446,"c":1417.2993048067,"v":434687.7665642254,"t":1704837600}
+{"o":1417.2993048067,"h":1418.9113675259,"l":1389.5628812163,"c":1415.4075381115,"v":250353.2808630058,"t":1704841200}
+{"o":1415.4075381115,"h":1427.0786890433,"l":1396.5630770616,"c":1398.4664255118,"v":315424.8056458071,"t":1704844800}
+{"o":1398.4664255118,"h":1474.9790361606,"l":1390.1581204449,"c":1474.3996875275,"v":215605.9599418592,"t":1704848400}
+{"o":1474.3996875275,"h":1486.0314500167,"l":1466.5857814886,"c":1471.0828539506,"v":181919.2333941503,"t":1704852000}
+{"o":1471.0828539506,"h":1486.1740607436,"l":1408.6005169063,"c":1421.8380668241,"v":167684.2911417894,"t":1704855600}
+{"o":1421.8380668241,"h":1431.5179978105,"l":1407.3054688644,"c":1409.8764208631,"v":206442.5824556748,"t":1704859200}
+{"o":1409.8764208631,"h":1419.4788044683,"l":1408.8707648694,"c":1417.4747957334,"v":143298.2559213714,"t":1704862800}
+{"o":1417.4747957334,"h":1420.3386417226,"l":1399.906143333,"c":1412.3164508593,"v":121773.5146760606,"t":1704866400}
+{"o":1412.3164508593,"h":1417.8160194639,"l":1362.1118233093,"c":1363.0880480605,"v":105065.5194944705,"t":1704870000}
+{"o":1363.0880480605,"h":1364.5154271603,"l":1338.5042861252,"c":1344.2840668749,"v":174336.0941596672,"t":1704873600}
+{"o":1344.2840668749,"h":1365.138536054,"l":1305.417633048,"c":1357.2336619958,"v":161361.8833917323,"t":1704877200}
+{"o":1357.2336619958,"h":1419.197678845,"l":1355.1210509046,"c":1408.4337110857,"v":139059.4345879854,"t":1704880800}
+{"o":1408.4337110857,"h":1413.5869158416,"l":1226.2554330075,"c":1380.8581715088,"v":168258.7720519966,"t":1704884400}
+{"o":1380.8581715088,"h":1393.7880064089,"l":1312.6605218879,"c":1328.0574375992,"v":375339.3001669014,"t":1704888000}
+{"o":1328.0574375992,"h":1349.2237482593,"l":1316.9867507894,"c":1330.512382608,"v":283556.0304931697,"t":1704891600}
+{"o":1330.512382608,"h":1376.8197984794,"l":1310.4869411091,"c":1336.0845872527,"v":262582.3676289432,"t":1704895200}
+{"o":1336.0845872527,"h":1465.3423353669,"l":1317.4785680973,"c":1415.1592512532,"v":331838.3603441585,"t":1704898800}
+{"o":1415.1592512532,"h":1419.8978037787,"l":1356.6552825974,"c":1363.5137944276,"v":230236.7520136945,"t":1704902400}
+{"o":1363.5137944276,"h":1412.817546547,"l":1338.3518221074,"c":1377.363990548,"v":207097.0074640014,"t":1704906000}
+{"o":1377.363990548,"h":1470.1169304821,"l":1374.8393226255,"c":1392.9292656798,"v":281298.8065309688,"t":1704909600}
+{"o":1392.9292656798,"h":1404.9521712898,"l":1352.6546414509,"c":1378.1732111758,"v":306479.1237963595,"t":1704913200}
+{"o":1378.1732111758,"h":1385.6426023161,"l":1335.2537361209,"c":1374.8683104511,"v":482997.5282125564,"t":1704916800}
+{"o":1374.8683104511,"h":1450.1461930293,"l":1303.9379174559,"c":1409.8605005752,"v":621183.8671475408,"t":1704920400}
+{"o":1409.8605005752,"h":1461.5493236062,"l":1210.3314298857,"c":1342.6218945038,"v":1055182.605660626,"t":1704924000}
+{"o":1342.6218945038,"h":1394.1968870196,"l":1324.2836405547,"c":1351.2821672609,"v":694687.0758107714,"t":1704927600}
+{"o":1351.2821672609,"h":1359.6141898974,"l":1082.3734434196,"c":1338.0173957058,"v":493325.2379359941,"t":1704931200}
+{"o":1338.0173957058,"h":1345.9759132425,"l":1321.2709214403,"c":1322.2927898143,"v":306930.9597452058,"t":1704934800}
+{"o":1322.2927898143,"h":1377.8383994059,"l":1320.8301244892,"c":1374.8984409826,"v":226301.6131538069,"t":1704938400}
+{"o":1374.8984409826,"h":1378.6201250646,"l":1363.4233522517,"c":1374.0877148124,"v":246467.4369100099,"t":1704942000}
+{"o":1374.0877148124,"h":1393.1257738908,"l":1352.7325468869,"c":1369.9639979394,"v":227378.4767697062,"t":1704945600}
+{"o":1369.9639979394,"h":1374.5650072384,"l":1339.8370454889,"c":1357.0143575064,"v":277082.1318662068,"t":1704949200}
+{"o":1357.0143575064,"h":1358.5478151879,"l":1303.5893436698,"c":1316.7110022559,"v":191345.0772441435,"t":1704952800}
+{"o":1316.7110022559,"h":1368.9565246645,"l":1311.8185802266,"c":1358.8372099645,"v":158379.905288703,"t":1704956400}
+{"o":1358.8372099645,"h":1437.4480480186,"l":1356.858337083,"c":1390.7559310547,"v":223160.9877127569,"t":1704960000}
+{"o":1390.7559310547,"h":1402.4846908391,"l":1339.59842668,"c":1346.9604074815,"v":161374.0319445754,"t":1704963600}
+{"o":1346.9604074815,"h":1395.668350903,"l":1320.8168237131,"c":1362.6845142873,"v":238592.883686482,"t":1704967200}
+{"o":1362.6845142873,"h":1487.5045644749,"l":1353.5479269118,"c":1442.5509653049,"v":253660.944846673,"t":1704970800}
+{"o":1442.5509653049,"h":1513.3259009836,"l":1417.5669554765,"c":1457.3156009905,"v":335849.6547475508,"t":1704974400}
+{"o":1457.3156009905,"h":1458.0876343433,"l":1418.012003086,"c":1442.3159316454,"v":564314.2383882781,"t":1704978000}
+{"o":1442.3159316454,"h":1509.6283886185,"l":1421.2929365721,"c":1466.0245582982,"v":557364.0901524407,"t":1704981600}
+{"o":1466.0245582982,"h":1468.9210905679,"l":1391.9680281002,"c":1402.685477724,"v":659584.5902885196,"t":1704985200}
+{"o":1402.685477724,"h":1475.5357427006,"l":1358.4398449057,"c":1410.9624792291,"v":579088.3275317077,"t":1704988800}
+{"o":1410.9624792291,"h":1432.969820844,"l":1325.4243450353,"c":1354.9087849876,"v":301662.3788571171,"t":1704992400}
+{"o":1354.9087849876,"h":1359.8069741714,"l":1300.4087284435,"c":1355.140446043,"v":225207.3090633063,"t":1704996000}
+{"o":1355.140446043,"h":1365.7027967444,"l":1343.9967075656,"c":1363.9000472136,"v":260866.9370357933,"t":1704999600}
+{"o":1363.9000472136,"h":1382.8117189936,"l":1335.8042991925,"c":1351.9278373716,"v":274965.0963542477,"t":1705003200}
+{"o":1351.9278373716,"h":1499.228541021,"l":1345.6312607166,"c":1433.9467383986,"v":196062.7272920124,"t":1705006800}
+{"o":1433.9467383986,"h":1441.8092369603,"l":1382.7408503742,"c":1400.5711640349,"v":186202.1582180762,"t":1705010400}
+{"o":1400.5711640349,"h":1572.4593937111,"l":1391.1602408404,"c":1452.5855408923,"v":169069.0474345015,"t":1705014000}
+{"o":1452.5855408923,"h":1458.7851601026,"l":1438.8255808263,"c":1448.2595646461,"v":246596.3957005229,"t":1705017600}
+{"o":1448.2595646461,"h":1722.2945781689,"l":1364.268058746,"c":1380.9206452915,"v":240372.9674641587,"t":1705021200}
+{"o":1380.9206452915,"h":1391.2623668603,"l":1374.4586730339,"c":1387.8168978021,"v":186293.4759935418,"t":1705024800}
+{"o":1387.8168978021,"h":1387.9289386965,"l":1354.7042761638,"c":1355.1188921702,"v":174163.4241158349,"t":1705028400}
+{"o":1355.1188921702,"h":1366.6419047373,"l":1353.0228792242,"c":1354.8883593175,"v":207637.2432914059,"t":1705032000}
+{"o":1354.8883593175,"h":1379.446281986,"l":1353.7140808341,"c":1377.9678249226,"v":163756.3915654511,"t":1705035600}
+{"o":1377.9678249226,"h":1390.4607734873,"l":1332.3453832488,"c":1338.1581921797,"v":146238.5405222375,"t":1705039200}
+{"o":1338.1581921797,"h":1340.9541717449,"l":1327.3535184006,"c":1334.8995384903,"v":129210.7340192786,"t":1705042800}
+{"o":1334.8995384903,"h":1335.8112310583,"l":1320.5127682337,"c":1329.6311322623,"v":157049.6324140699,"t":1705046400}
+{"o":1329.6311322623,"h":1357.0416852308,"l":1319.0927044004,"c":1349.7842755724,"v":140791.9011794323,"t":1705050000}
+{"o":1349.7842755724,"h":1457.8926988335,"l":1343.6170262677,"c":1407.3201032814,"v":130847.7305824677,"t":1705053600}
+{"o":1407.3201032814,"h":1420.8286600069,"l":1405.2483163845,"c":1407.9527633068,"v":147650.3533597103,"t":1705057200}
+{"o":1407.9527633068,"h":1427.7769810765,"l":1309.6070402763,"c":1319.3232019211,"v":223223.9901412409,"t":1705060800}
+{"o":1319.3232019211,"h":1365.9384493065,"l":1316.4760103499,"c":1358.2147110962,"v":207129.3491575439,"t":1705064400}
+{"o":1358.2147110962,"h":1390.5171254945,"l":1351.5642510477,"c":1383.2817073226,"v":246177.5182028663,"t":1705068000}
+{"o":1383.2817073226,"h":1534.0030126331,"l":1336.7530117858,"c":1467.2547231966,"v":412282.52613902,"t":1705071600}
+{"o":1467.2547231966,"h":1522.4557347503,"l":1379.5051008677,"c":1405.2976821341,"v":406194.1095482374,"t":1705075200}
+{"o":1405.2976821341,"h":1489.8819540591,"l":1369.3008631531,"c":1460.0535317812,"v":434729.1092167257,"t":1705078800}
+{"o":1460.0535317812,"h":1476.4254441471,"l":1269.0388853618,"c":1281.1277804661,"v":297893.2472809727,"t":1705082400}
+{"o":1281.1277804661,"h":1401.385403323,"l":1273.2538211176,"c":1379.2714002497,"v":205743.7148170071,"t":1705086000}
+{"o":1379.2714002497,"h":1389.9544507483,"l":1358.3652438856,"c":1380.3502170351,"v":273841.0037806372,"t":1705089600}
+{"o":1380.3502170351,"h":1491.9477003603,"l":1325.9082750491,"c":1404.3645905236,"v":356265.5421886388,"t":1705093200}
+{"o":1404.3645905236,"h":1405.7365072989,"l":1239.7057500311,"c":1302.2471323824,"v":710191.8707423494,"t":1705096800}
+{"o":1302.2471323824,"h":1328.4306960583,"l":1299.8066570818,"c":1327.7036967117,"v":365418.907750226,"t":1705100400}
+{"o":1327.7036967117,"h":1338.7795558636,"l":1310.9672271791,"c":1313.3866004919,"v":251021.2314857946,"t":1705104000}
+{"o":1313.3866004919,"h":1324.8306720517,"l":1252.2763560961,"c":1281.1667708715,"v":353578.6288385252,"t":1705107600}
+{"o":1281.1667708715,"h":1325.8680802473,"l":1274.9722944982,"c":1312.7541671842,"v":268683.6044774349,"t":1705111200}
+{"o":1312.7541671842,"h":1316.3759116292,"l":1301.7263415289,"c":1310.2086295569,"v":223933.5138435836,"t":1705114800}
+{"o":1310.2086295569,"h":1357.4909604657,"l":1306.5267052125,"c":1354.6191160056,"v":165604.177828534,"t":1705118400}
+{"o":1354.6191160056,"h":1369.7738972071,"l":1350.5595245903,"c":1368.4466163075,"v":133077.0203036484,"t":1705122000}
+{"o":1368.4466163075,"h":1377.49431654,"l":1365.4155969001,"c":1373.3637278834,"v":124240.1684107321,"t":1705125600}
+{"o":1373.3637278834,"h":1380.0063359213,"l":1361.4629440671,"c":1363.1018104671,"v":135083.5040569037,"t":1705129200}
+{"o":1363.1018104671,"h":1372.6707118792,"l":1318.5887828067,"c":1324.2390397735,"v":126307.1842080527,"t":1705132800}
+{"o":1324.2390397735,"h":1348.312628804,"l":1312.5956976502,"c":1340.3778708411,"v":128812.2937367184,"t":1705136400}
+{"o":1340.3778708411,"h":1381.112907891,"l":1302.3540682084,"c":1310.175859233,"v":153034.1742444193,"t":1705140000}
+{"o":1310.175859233,"h":1371.1941384544,"l":1307.4193693135,"c":1369.7082493767,"v":128178.4037483702,"t":1705143600}
+{"o":1369.7082493767,"h":1374.9784163611,"l":1316.1667362632,"c":1325.5604269895,"v":125757.4129453734,"t":1705147200}
+{"o":1325.5604269895,"h":1330.9979085092,"l":1319.3347336115,"c":1323.507339667,"v":179938.3559737469,"t":1705150800}
+{"o":1323.507339667,"h":1353.7640890845,"l":1281.8238853723,"c":1302.1655431207,"v":197937.6405397887,"t":1705154400}
+{"o":1302.1655431207,"h":1383.5553167675,"l":1301.5829045971,"c":1377.9522731916,"v":256189.2758529134,"t":1705158000}
+{"o":1377.9522731916,"h":1379.641875758,"l":1364.5778173199,"c":1367.0334243893,"v":258528.2385934159,"t":1705161600}
+{"o":1367.0334243893,"h":1588.4988578723,"l":1358.778931917,"c":1407.9414526618,"v":290587.4495057967,"t":1705165200}
+{"o":1407.9414526618,"h":1425.7249758783,"l":1376.0367149177,"c":1423.5185147345,"v":258829.3287955426,"t":1705168800}
+{"o":1423.5185147345,"h":1459.5938999416,"l":1409.5238407571,"c":1434.4362101364,"v":329845.3008639088,"t":1705172400}
+{"o":1434.4362101364,"h":1464.4346332107,"l":1423.4100450501,"c":1453.7691916659,"v":338997.1559040924,"t":1705176000}
+{"o":1453.7691916659,"h":1530.014758234,"l":1438.8079193755,"c":1522.1008575721,"v":280205.2732410754,"t":1705179600}
+{"o":1522.1008575721,"h":1525.5372568303,"l":1420.9962447922,"c":1448.3284377604,"v":255081.0832074388,"t":1705183200}
+{"o":1448.3284377604,"h":1709.004835244,"l":1435.9423226926,"c":1517.0640536837,"v":262439.3716054021,"t":1705186800}
+{"o":1517.0640536837,"h":1521.1127348568,"l":1490.9066564765,"c":1495.0065785445,"v":265904.715175876,"t":1705190400}
+{"o":1495.0065785445,"h":1533.794305134,"l":1494.5552404184,"c":1531.8405809984,"v":229869.0090577342,"t":1705194000}
+{"o":1531.8405809984,"h":1540.1967073668,"l":1511.0896827066,"c":1527.2357054418,"v":203022.9013286576,"t":1705197600}
+{"o":1527.2357054418,"h":1546.6093905079,"l":1518.3567823543,"c":1545.7845444702,"v":188660.0016854664,"t":1705201200}
+{"o":1545.7845444702,"h":1547.2765976811,"l":1532.5595747862,"c":1536.3279696482,"v":256014.0201115119,"t":1705204800}
+{"o":1536.3279696482,"h":1569.0610128483,"l":1523.9190954328,"c":1545.3569241424,"v":229149.7132205906,"t":1705208400}
+{"o":1545.3569241424,"h":1564.8710959365,"l":1518.3158631573,"c":1526.6513194419,"v":215478.5184085516,"t":1705212000}
+{"o":1526.6513194419,"h":1532.4259852979,"l":1509.1875878733,"c":1522.4771378711,"v":192985.722209316,"t":1705215600}
+{"o":1522.4771378711,"h":1527.4563117378,"l":1508.5207987013,"c":1512.9032595665,"v":164813.2006799378,"t":1705219200}
+{"o":1512.9032595665,"h":1555.4971284491,"l":1503.5384456275,"c":1551.4210623258,"v":130744.2347413943,"t":1705222800}
+{"o":1551.4210623258,"h":1552.2818266225,"l":1538.249360796,"c":1541.3123267562,"v":164763.5668740669,"t":1705226400}
+{"o":1541.3123267562,"h":1541.7796845192,"l":1530.5253336728,"c":1533.4374463656,"v":190866.4581017841,"t":1705230000}
+{"o":1533.4374463656,"h":1558.3198507565,"l":1526.3041652037,"c":1543.8704277246,"v":165041.9124184922,"t":1705233600}
+{"o":1543.8704277246,"h":1573.7371506251,"l":1520.5319708896,"c":1545.2412847318,"v":196170.4596705541,"t":1705237200}
+{"o":1545.2412847318,"h":1563.8703117702,"l":1498.7272844724,"c":1510.106977293,"v":286782.6593840407,"t":1705240800}
+{"o":1510.106977293,"h":1681.1486736022,"l":1508.3648398715,"c":1620.9139338822,"v":295477.3369499489,"t":1705244400}
+{"o":1620.9139338822,"h":1669.080940104,"l":1543.4894568696,"c":1578.8185370192,"v":477280.2796889291,"t":1705248000}
+{"o":1578.8185370192,"h":1579.832721699,"l":1560.2122708842,"c":1563.9314070801,"v":312405.1377466467,"t":1705251600}
+{"o":1563.9314070801,"h":1610.8728225678,"l":1518.9184449065,"c":1565.0918974352,"v":290092.3100465992,"t":1705255200}
+{"o":1565.0918974352,"h":1570.0686851502,"l":1516.1676403711,"c":1518.4259637144,"v":321474.2435439668,"t":1705258800}
+{"o":1518.4259637144,"h":1535.847213854,"l":1433.0197653239,"c":1448.4300046515,"v":338004.9646534981,"t":1705262400}
+{"o":1448.4300046515,"h":1472.3647317459,"l":1433.5227608723,"c":1469.3465238107,"v":351867.0731927559,"t":1705266000}
+{"o":1469.3465238107,"h":1475.7730213867,"l":1420.7530740227,"c":1427.8710289493,"v":286643.5421554682,"t":1705269600}
+{"o":1427.8710289493,"h":1430.0412388894,"l":1366.8777293317,"c":1384.9647389963,"v":449183.8763569979,"t":1705273200}
+{"o":1384.9647389963,"h":1417.8947521461,"l":1289.9252766773,"c":1399.2117023281,"v":256259.2728144702,"t":1705276800}
+{"o":1399.2117023281,"h":1406.9521804798,"l":1300.0931617711,"c":1309.2936145099,"v":230263.6055589474,"t":1705280400}
+{"o":1309.2936145099,"h":1323.1105054076,"l":1306.8704374228,"c":1323.1105054076,"v":216818.2350029251,"t":1705284000}
+{"o":1323.1105054076,"h":1337.0032568357,"l":1308.8055444001,"c":1323.1466335129,"v":221584.7699016375,"t":1705287600}
+{"o":1323.1466335129,"h":1591.258834848,"l":1315.6750093037,"c":1516.0384724316,"v":199785.1470282491,"t":1705291200}
+{"o":1516.0384724316,"h":1525.5698345073,"l":1474.7280427823,"c":1483.2347307638,"v":255865.365033021,"t":1705294800}
+{"o":1483.2347307638,"h":1487.386448193,"l":1472.5201231658,"c":1477.2679855874,"v":211517.6642020034,"t":1705298400}
+{"o":1477.2679855874,"h":1481.928479637,"l":1465.9533495355,"c":1474.316483632,"v":239164.9023988044,"t":1705302000}
+{"o":1474.316483632,"h":1475.7236268767,"l":1457.0125048592,"c":1463.0258649855,"v":273791.6502180102,"t":1705305600}
+{"o":1463.0258649855,"h":1484.8063693405,"l":1357.3478970117,"c":1414.1547480362,"v":190578.3098547064,"t":1705309200}
+{"o":1414.1547480362,"h":1482.7305685364,"l":1405.9166507618,"c":1476.4271760773,"v":189354.3297594401,"t":1705312800}
+{"o":1476.4271760773,"h":1496.9261168108,"l":1466.3475509315,"c":1476.1508804659,"v":167997.3985142658,"t":1705316400}
+{"o":1476.1508804659,"h":1484.6902201393,"l":1404.4474583558,"c":1409.9578844664,"v":194198.743707687,"t":1705320000}
+{"o":1409.9578844664,"h":1539.3810038772,"l":1404.6475260022,"c":1489.9570448188,"v":214006.5373773361,"t":1705323600}
+{"o":1489.9570448188,"h":2669.5329534874,"l":1363.6748485951,"c":1372.0658244602,"v":333861.7826060586,"t":1705327200}
+{"o":1372.0658244602,"h":1444.9947902931,"l":1314.1884469198,"c":1431.2504994218,"v":286846.7299200902,"t":1705330800}
+{"o":1431.2504994218,"h":1450.695226884,"l":1338.2131114905,"c":1353.4288275347,"v":257849.2942300654,"t":1705334400}
+{"o":1353.4288275347,"h":1526.9677732273,"l":1353.4288275347,"c":1458.9085480187,"v":199263.4428431595,"t":1705338000}
+{"o":1458.9085480187,"h":1713.175176362,"l":1458.7450097681,"c":1536.5428073029,"v":235532.7617437764,"t":1705341600}
+{"o":1536.5428073029,"h":1550.4209409373,"l":1499.1749064401,"c":1514.4995192404,"v":256870.9544879425,"t":1705345200}
+{"o":1514.4995192404,"h":1522.9782350365,"l":1487.3539791253,"c":1501.0685531894,"v":352037.9881338337,"t":1705348800}
+{"o":1501.0685531894,"h":1509.7828192648,"l":1469.4320805436,"c":1470.2236337284,"v":263831.9039293667,"t":1705352400}
+{"o":1470.2236337284,"h":1474.4506278133,"l":1438.8483309798,"c":1455.0599942563,"v":337516.4271152789,"t":1705356000}
+{"o":1455.0599942563,"h":1466.6319448132,"l":1413.59368967,"c":1420.6844825064,"v":234969.9698978088,"t":1705359600}
+{"o":1420.6844825064,"h":1431.1430723137,"l":1420.6844825064,"c":1429.4690689985,"v":228712.8863954792,"t":1705363200}
+{"o":1429.4690689985,"h":1443.2229558859,"l":1420.268303336,"c":1429.4368198157,"v":242041.8806752651,"t":1705366800}
+{"o":1429.4368198157,"h":1476.9104183642,"l":1424.8804514393,"c":1466.3560004834,"v":192404.2622044625,"t":1705370400}
+{"o":1466.3560004834,"h":1706.5391837074,"l":1465.2172729451,"c":1704.9505669226,"v":188529.4501345124,"t":1705374000}
+{"o":1704.9505669226,"h":1766.8207072225,"l":1611.8753537673,"c":1611.8753537673,"v":183430.0159459473,"t":1705377600}
+{"o":1611.8753537673,"h":1623.8975511404,"l":1572.1073336722,"c":1573.6324154631,"v":167679.8268396711,"t":1705381200}
+{"o":1573.6324154631,"h":1579.3129672194,"l":1571.0208974574,"c":1578.825251878,"v":145467.9832604895,"t":1705384800}
+{"o":1578.825251878,"h":1633.8493860945,"l":1558.5844501625,"c":1626.2325512989,"v":225901.9867951054,"t":1705388400}
+{"o":1626.2325512989,"h":1635.1813089767,"l":1612.8784119354,"c":1626.7442513376,"v":221358.4857560411,"t":1705392000}
+{"o":1626.7442513376,"h":1709.8980917817,"l":1617.7922560968,"c":1660.6010239946,"v":153098.5044930453,"t":1705395600}
+{"o":1660.6010239946,"h":1911.0601628984,"l":1630.1946935836,"c":1636.2473675093,"v":141127.98494298,"t":1705399200}
+{"o":1636.2473675093,"h":1707.3713170592,"l":1627.5913569044,"c":1665.8866290621,"v":153379.7495418347,"t":1705402800}
+{"o":1665.8866290621,"h":1675.7454153766,"l":1611.4140956409,"c":1619.7868786289,"v":152232.0822774781,"t":1705406400}
+{"o":1619.7868786289,"h":1620.9043199182,"l":1595.317605899,"c":1600.3416952329,"v":211043.5618423093,"t":1705410000}
+{"o":1600.3416952329,"h":1611.0087848365,"l":1568.0063346923,"c":1600.264558505,"v":336073.5928409265,"t":1705413600}
+{"o":1600.264558505,"h":1627.0360839523,"l":1591.3674889873,"c":1620.5534464727,"v":333450.4883991705,"t":1705417200}
+{"o":1620.5534464727,"h":1636.4635211006,"l":1469.0500722614,"c":1489.9989445654,"v":265283.0401869827,"t":1705420800}
+{"o":1489.9989445654,"h":1503.4835567509,"l":1358.3092101445,"c":1501.0147725196,"v":229903.1117401934,"t":1705424400}
+{"o":1501.0147725196,"h":1502.9906037029,"l":1487.3468069014,"c":1496.0913010462,"v":220243.2005749346,"t":1705428000}
+{"o":1496.0913010462,"h":1501.866390463,"l":1491.1429430786,"c":1498.3600355855,"v":226397.8171103355,"t":1705431600}
+{"o":1498.3600355855,"h":1542.870846806,"l":1496.188951156,"c":1539.8376275069,"v":225165.9470469485,"t":1705435200}
+{"o":1539.8376275069,"h":1629.2921885268,"l":1534.2961245092,"c":1625.7443940768,"v":306174.1235088934,"t":1705438800}
+{"o":1625.7443940768,"h":1664.8490107514,"l":1493.2420926852,"c":1497.1378143318,"v":258197.315825197,"t":1705442400}
+{"o":1497.1378143318,"h":1499.6237622911,"l":1318.8610464051,"c":1336.9830523806,"v":234501.3292527857,"t":1705446000}
+{"o":1336.9830523806,"h":1423.7481093452,"l":1332.2104855143,"c":1418.1965982182,"v":244236.8656766626,"t":1705449600}
+{"o":1418.1965982182,"h":1447.557051678,"l":1413.6484637018,"c":1430.08594031,"v":306914.3270162151,"t":1705453200}
+{"o":1430.08594031,"h":1450.7421349219,"l":1421.9916000319,"c":1447.522495664,"v":266582.3181970254,"t":1705456800}
+{"o":1447.522495664,"h":1447.7338101412,"l":1407.8732479032,"c":1414.7442564539,"v":220622.5471843011,"t":1705460400}
+{"o":1414.7442564539,"h":1466.8454917045,"l":1401.289416881,"c":1453.6435591452,"v":184829.4325344001,"t":1705464000}
+{"o":1453.6435591452,"h":1564.9006418623,"l":1432.8183375737,"c":1539.105027141,"v":197245.7390737874,"t":1705467600}
+{"o":1539.105027141,"h":1600.9254700743,"l":1536.0428034219,"c":1576.21421589,"v":152744.1386318362,"t":1705471200}
+{"o":1576.21421589,"h":1581.0447135886,"l":1554.6585183021,"c":1558.0320084031,"v":158986.4874000206,"t":1705474800}
+{"o":1558.0320084031,"h":1566.476166859,"l":1547.4211508237,"c":1564.9031462182,"v":187399.4198323188,"t":1705478400}
+{"o":1564.9031462182,"h":1590.9391748772,"l":1564.844475312,"c":1586.0066006451,"v":191914.7295186746,"t":1705482000}
+{"o":1586.0066006451,"h":1632.5339546413,"l":1535.155795975,"c":1579.1861345063,"v":301218.8964363746,"t":1705485600}
+{"o":1579.1861345063,"h":1595.0153153456,"l":1566.4524523249,"c":1581.8554765018,"v":299188.923200116,"t":1705489200}
+{"o":1581.8554765018,"h":1643.4464815267,"l":1561.5148911059,"c":1642.2450704146,"v":282960.3862063835,"t":1705492800}
+{"o":1642.2450704146,"h":1655.9299569379,"l":1569.605070362,"c":1574.4011519369,"v":257246.291441845,"t":1705496400}
+{"o":1574.4011519369,"h":1592.9481668202,"l":1317.6979261097,"c":1481.9584129617,"v":430638.2930517267,"t":1705500000}
+{"o":1481.9584129617,"h":1530.9749940526,"l":1438.4705057692,"c":1489.2104797102,"v":458459.0212698111,"t":1705503600}
+{"o":1489.2104797102,"h":1491.6580014715,"l":1468.6228366378,"c":1479.8713727103,"v":458858.6446029397,"t":1705507200}
+{"o":1479.8713727103,"h":1490.3944888929,"l":1459.9363735641,"c":1487.1035264075,"v":337913.1615604929,"t":1705510800}
+{"o":1487.1035264075,"h":1772.5644601191,"l":1473.6707295227,"c":1594.9875380954,"v":330118.4626049746,"t":1705514400}
+{"o":1594.9875380954,"h":1682.4303498942,"l":1507.136279061,"c":1523.294736284,"v":451711.1148034146,"t":1705518000}
+{"o":1523.294736284,"h":1613.2570926285,"l":1517.3355288236,"c":1597.1082289896,"v":373567.7484738327,"t":1705521600}
+{"o":1597.1082289896,"h":1610.8239041863,"l":1589.600288184,"c":1607.3099932114,"v":324575.6377273223,"t":1705525200}
+{"o":1607.3099932114,"h":2090.5999423018,"l":1578.9442669322,"c":1874.7841969028,"v":370075.3958481178,"t":1705528800}
+{"o":1874.7841969028,"h":1897.6181735947,"l":1724.3566587249,"c":1754.4655345962,"v":438535.2602155787,"t":1705532400}
+{"o":1754.4655345962,"h":1774.8228093515,"l":1652.8290314054,"c":1664.2513033727,"v":432599.8309725829,"t":1705536000}
+{"o":1664.2513033727,"h":1668.727976715,"l":1641.3333446857,"c":1652.1409206113,"v":304596.310243657,"t":1705539600}
+{"o":1652.1409206113,"h":1667.0092325364,"l":1647.0741511447,"c":1663.4373952613,"v":275523.6958552842,"t":1705543200}
+{"o":1663.4373952613,"h":1665.1462511098,"l":1642.2361146326,"c":1646.6546372801,"v":270865.6434970211,"t":1705546800}
+{"o":1646.6546372801,"h":1654.7558987096,"l":1529.4629274788,"c":1539.1630693516,"v":198580.7463388382,"t":1705550400}
+{"o":1539.1630693516,"h":1552.3148943874,"l":1524.8035604172,"c":1538.2830262186,"v":191812.6604706699,"t":1705554000}
+{"o":1538.2830262186,"h":1632.7529379873,"l":1535.0977564089,"c":1630.7500918932,"v":238551.223126385,"t":1705557600}
+{"o":1630.7500918932,"h":1682.4166838731,"l":1584.7485226583,"c":1607.044089542,"v":386072.4588450277,"t":1705561200}
+{"o":1607.044089542,"h":1717.7380076128,"l":1601.5998997187,"c":1707.890844222,"v":277034.3154001324,"t":1705564800}
+{"o":1707.890844222,"h":1713.0498026012,"l":1664.0902933416,"c":1664.9149915024,"v":235027.1510396404,"t":1705568400}
+{"o":1664.9149915024,"h":1673.4286480372,"l":1639.7655851929,"c":1641.7280000688,"v":240710.9016036114,"t":1705572000}
+{"o":1641.7280000688,"h":1651.079858091,"l":1561.2607747756,"c":1592.0711077128,"v":230140.4345944284,"t":1705575600}
+{"o":1592.0711077128,"h":1592.1814719791,"l":1552.0901035536,"c":1562.6668126514,"v":234143.3693717884,"t":1705579200}
+{"o":1562.6668126514,"h":1571.8070890557,"l":1536.7389467745,"c":1564.4115211229,"v":285575.0874206129,"t":1705582800}
+{"o":1564.4115211229,"h":1583.5292420702,"l":1557.7383382043,"c":1580.6951183115,"v":264160.8733147121,"t":1705586400}
+{"o":1580.6951183115,"h":1644.1193782882,"l":1548.857663623,"c":1613.3891852894,"v":288456.3601235502,"t":1705590000}
+{"o":1613.3891852894,"h":1618.9585261997,"l":1557.1049762873,"c":1575.3678850678,"v":542242.7488601439,"t":1705593600}
+{"o":1575.3678850678,"h":1614.1053967915,"l":1552.7719777624,"c":1604.6992409103,"v":551025.81998264,"t":1705597200}
+{"o":1604.6992409103,"h":1689.256228704,"l":1574.6178104687,"c":1674.7331030324,"v":408157.3051158649,"t":1705600800}
+{"o":1674.7331030324,"h":1692.9714402979,"l":1573.3928795979,"c":1586.8938711919,"v":478713.000585918,"t":1705604400}
+{"o":1586.8938711919,"h":1628.7378688949,"l":1559.4339886572,"c":1599.3394683695,"v":460871.425604921,"t":1705608000}
+{"o":1599.3394683695,"h":1764.70053122,"l":1591.1998529261,"c":1739.7847797168,"v":334422.1016162322,"t":1705611600}
+{"o":1739.7847797168,"h":1754.958688611,"l":1694.9362616831,"c":1709.4754267052,"v":285716.1852153206,"t":1705615200}
+{"o":1709.4754267052,"h":1713.3871703356,"l":1682.5181473712,"c":1692.1505532102,"v":310586.3493123675,"t":1705618800}
+{"o":1692.1505532102,"h":1698.9058075783,"l":1653.3564087249,"c":1661.9972164901,"v":266859.2263837238,"t":1705622400}
+{"o":1661.9972164901,"h":1679.3918584567,"l":1640.4979761815,"c":1663.405613482,"v":245051.7276157309,"t":1705626000}
+{"o":1663.405613482,"h":1667.7079510934,"l":1378.0981982115,"c":1552.5930896774,"v":257430.086156893,"t":1705629600}
+{"o":1552.5930896774,"h":1565.434677172,"l":1498.3555545891,"c":1562.0340402935,"v":298587.4472413568,"t":1705633200}
+{"o":1562.0340402935,"h":1591.8980292953,"l":1558.874438812,"c":1589.2859980183,"v":180312.6247846338,"t":1705636800}
+{"o":1589.2859980183,"h":1598.9393974913,"l":1555.5315648401,"c":1564.810711278,"v":148620.8064725222,"t":1705640400}
+{"o":1564.810711278,"h":2147.9792056541,"l":1526.4609556727,"c":1810.5780897693,"v":166701.5452946739,"t":1705644000}
+{"o":1810.5780897693,"h":1815.9107665572,"l":1759.6613934172,"c":1763.7517641359,"v":148042.4376853477,"t":1705647600}
+{"o":1763.7517641359,"h":1768.7651750763,"l":1727.2176584294,"c":1747.5413994802,"v":130919.8851382885,"t":1705651200}
+{"o":1747.5413994802,"h":1756.7771941614,"l":1729.6100618003,"c":1739.1364230907,"v":132704.0148646558,"t":1705654800}
+{"o":1739.1364230907,"h":1756.8024226129,"l":1735.3514508139,"c":1749.8296699414,"v":144981.9042749557,"t":1705658400}
+{"o":1749.8296699414,"h":1753.1138217316,"l":1737.926970051,"c":1744.6570596951,"v":156022.3251759838,"t":1705662000}
+{"o":1744.6570596951,"h":1744.7178191395,"l":1718.6684092641,"c":1723.7555042732,"v":153325.1079982018,"t":1705665600}
+{"o":1723.7555042732,"h":2032.6310965705,"l":1715.919977473,"c":1910.3597678474,"v":197941.2621978087,"t":1705669200}
+{"o":1910.3597678474,"h":1912.4349613135,"l":1572.7444438022,"c":1653.5346312103,"v":372561.5851384535,"t":1705672800}
+{"o":1653.5346312103,"h":1966.3792576651,"l":1619.8956915854,"c":1834.3884790933,"v":539371.2803112462,"t":1705676400}
+{"o":1834.3884790933,"h":1834.4148400504,"l":1668.6581479834,"c":1748.6274808289,"v":800672.4781538161,"t":1705680000}
+{"o":1748.6274808289,"h":1927.9945990914,"l":1625.4775615332,"c":1762.7779327038,"v":517981.533450108,"t":1705683600}
+{"o":1762.7779327038,"h":1818.5926149926,"l":1750.0170582748,"c":1807.1223801251,"v":493600.2628598366,"t":1705687200}
+{"o":1807.1223801251,"h":1836.1146409622,"l":1787.8753172519,"c":1819.3039022008,"v":359888.9264623327,"t":1705690800}
+{"o":1819.3039022008,"h":1837.8597952673,"l":1788.6203753409,"c":1793.3149254274,"v":342157.9172644524,"t":1705694400}
+{"o":1793.3149254274,"h":1841.1771510932,"l":1755.2400091182,"c":1771.0740600969,"v":292375.768211419,"t":1705698000}
+{"o":1771.0740600969,"h":1775.1073001244,"l":1708.7015030706,"c":1728.1535333811,"v":269369.4609692342,"t":1705701600}
+{"o":1728.1535333811,"h":1736.4405035086,"l":1702.4126151058,"c":1712.513566836,"v":276398.7246517441,"t":1705705200}
+{"o":1712.513566836,"h":1732.3018126711,"l":1683.3832556829,"c":1705.7850425916,"v":282714.3695832418,"t":1705708800}
+{"o":1705.7850425916,"h":1765.1962053612,"l":1703.3104777647,"c":1757.8919931242,"v":262811.1461079983,"t":1705712400}
+{"o":1757.8919931242,"h":1821.3158154741,"l":1744.8636823509,"c":1813.8766728852,"v":246906.3616782295,"t":1705716000}
+{"o":1813.8766728852,"h":2033.5135923691,"l":1805.9021018521,"c":1965.4705723045,"v":261073.0393101471,"t":1705719600}
+{"o":1965.4705723045,"h":2363.1561037898,"l":1953.666865112,"c":1982.3427726129,"v":225153.8277577501,"t":1705723200}
+{"o":1982.3427726129,"h":1984.5710880524,"l":1969.3171793264,"c":1973.5227625873,"v":213273.447925055,"t":1705726800}
+{"o":1973.5227625873,"h":1981.5338644448,"l":1932.3967929757,"c":1938.0096651925,"v":209178.0554116735,"t":1705730400}
+{"o":1938.0096651925,"h":1998.8078538389,"l":1826.0052149642,"c":1827.2494996551,"v":182819.7484243874,"t":1705734000}
+{"o":1827.2494996551,"h":2008.464173199,"l":1818.6482306752,"c":1998.3816599265,"v":218782.9644658353,"t":1705737600}
+{"o":1998.3816599265,"h":2020.5372062641,"l":1535.8499912095,"c":1605.1486494706,"v":208627.3589845124,"t":1705741200}
+{"o":1605.1486494706,"h":1653.7582702934,"l":1434.6656914208,"c":1444.8872247946,"v":206499.9373299698,"t":1705744800}
+{"o":1444.8872247946,"h":1605.8814427448,"l":1438.3730936778,"c":1514.3259399544,"v":215054.5725105488,"t":1705748400}
+{"o":1514.3259399544,"h":1735.1134686576,"l":1507.2621008026,"c":1717.3080224252,"v":192875.4886699879,"t":1705752000}
+{"o":1717.3080224252,"h":1730.7754689915,"l":1636.562769963,"c":1642.0102130013,"v":216377.4234908221,"t":1705755600}
+{"o":1642.0102130013,"h":1642.6473641726,"l":1599.5707028655,"c":1600.4406039114,"v":267018.9958526386,"t":1705759200}
+{"o":1600.4406039114,"h":1675.6537932964,"l":1449.9584970381,"c":1663.1738322333,"v":295709.7376811836,"t":1705762800}
+{"o":1663.1738322333,"h":1850.3329635454,"l":1661.074851043,"c":1750.7555763901,"v":258385.910775969,"t":1705766400}
+{"o":1750.7555763901,"h":1992.7334816888,"l":1643.6440589477,"c":1964.1950349698,"v":289560.499200432,"t":1705770000}
+{"o":1964.1950349698,"h":2568.0560740963,"l":1959.4056832725,"c":1969.281839455,"v":296343.7573700289,"t":1705773600}
+{"o":1969.281839455,"h":2017.4916364189,"l":1951.4215892931,"c":2008.2082072485,"v":235924.3181873297,"t":1705777200}
+{"o":2008.2082072485,"h":2030.2381915938,"l":1896.4916663576,"c":1980.1795667566,"v":235772.2654000748,"t":1705780800}
+{"o":1980.1795667566,"h":2005.0375909574,"l":1953.2175731763,"c":1953.7359965923,"v":240673.9030869959,"t":1705784400}
+{"o":1953.7359965923,"h":2057.0258339056,"l":1953.7359965923,"c":2014.0355989058,"v":240158.124716759,"t":1705788000}
+{"o":2014.0355989058,"h":2028.7364722089,"l":1974.3423577279,"c":2010.8127780404,"v":233395.1800626671,"t":1705791600}
+{"o":2010.8127780404,"h":2013.5452917408,"l":1955.0976887075,"c":1959.4883294475,"v":307533.8149792759,"t":1705795200}
+{"o":1959.4883294475,"h":2008.7833456356,"l":1956.8983497774,"c":1965.4684648627,"v":238625.2997780345,"t":1705798800}
+{"o":1965.4684648627,"h":1980.6205805458,"l":1965.4684648627,"c":1978.1490404185,"v":208407.3201634477,"t":1705802400}
+{"o":1978.1490404185,"h":1989.58829816,"l":1967.217937247,"c":1972.9653120177,"v":211433.5781866615,"t":1705806000}
+{"o":1972.9653120177,"h":1998.353011309,"l":1945.1665922679,"c":1985.9011359904,"v":189790.5068294067,"t":1705809600}
+{"o":1985.9011359904,"h":1997.5281643407,"l":1946.962370504,"c":1989.5299282514,"v":185440.390921279,"t":1705813200}
+{"o":1989.5299282514,"h":1990.5146797469,"l":1981.0183807259,"c":1983.171383069,"v":184859.5549046485,"t":1705816800}
+{"o":1983.171383069,"h":2004.5839658416,"l":1949.5269169664,"c":1961.5392299818,"v":177106.8190823173,"t":1705820400}
+{"o":1961.5392299818,"h":2013.4415129343,"l":1891.9724660099,"c":1898.9378688922,"v":225156.0200987856,"t":1705824000}
+{"o":1898.9378688922,"h":1927.4458858904,"l":1877.9217590863,"c":1927.4458858904,"v":188111.8650196293,"t":1705827600}
+{"o":1927.4458858904,"h":1948.7004964129,"l":1895.8286734513,"c":1923.7624469747,"v":200854.9519941355,"t":1705831200}
+{"o":1923.7624469747,"h":1964.0179081808,"l":1908.8863364537,"c":1940.7530818836,"v":168818.2501440408,"t":1705834800}
+{"o":1940.7530818836,"h":1971.7522141218,"l":1932.4610959605,"c":1933.4529880418,"v":175750.985017256,"t":1705838400}
+{"o":1933.4529880418,"h":1941.4319098588,"l":1847.2458333862,"c":1880.5375951752,"v":262637.9927901282,"t":1705842000}
+{"o":1880.5375951752,"h":1953.370889045,"l":1873.6109361744,"c":1947.2465535132,"v":198234.8655934791,"t":1705845600}
+{"o":1947.2465535132,"h":1950.5874928848,"l":1877.8124039608,"c":1887.5545799464,"v":331839.9507594432,"t":1705849200}
+{"o":1887.5545799464,"h":1889.2107846745,"l":1843.4921900011,"c":1858.8623706483,"v":257451.4784899899,"t":1705852800}
+{"o":1858.8623706483,"h":1906.0260787521,"l":1850.8966662948,"c":1858.6615384291,"v":202281.4045710399,"t":1705856400}
+{"o":1858.6615384291,"h":2039.82772408,"l":1847.5211515667,"c":1988.674624815,"v":209333.0892822966,"t":1705860000}
+{"o":1988.674624815,"h":2030.4897352852,"l":1939.4377525079,"c":2023.6640249492,"v":224018.0946285589,"t":1705863600}
+{"o":2023.6640249492,"h":2034.9228194445,"l":1977.3747094982,"c":2018.2303809355,"v":254750.6463934039,"t":1705867200}
+{"o":2018.2303809355,"h":2080.9995320331,"l":1985.2940995382,"c":2025.5987334405,"v":311857.7013357276,"t":1705870800}
+{"o":2025.5987334405,"h":2028.2123876852,"l":1945.4291189727,"c":1978.3701007188,"v":252289.6717108463,"t":1705874400}
+{"o":1978.3701007188,"h":2490.0887427071,"l":1962.0822871126,"c":2110.2810540217,"v":241595.2767148274,"t":1705878000}
+{"o":2110.2810540217,"h":2128.6439027843,"l":2085.0319170876,"c":2103.354989385,"v":241996.2375600052,"t":1705881600}
+{"o":2103.354989385,"h":2113.774362765,"l":2051.2593917091,"c":2055.8704949386,"v":308799.8277191842,"t":1705885200}
+{"o":2055.8704949386,"h":2079.82039884,"l":2011.9155250174,"c":2049.1030034878,"v":277726.114605101,"t":1705888800}
+{"o":2049.1030034878,"h":2056.0162988829,"l":1976.2013842156,"c":2018.9610285609,"v":297783.4980060665,"t":1705892400}
+{"o":2018.9610285609,"h":5184.5202390328,"l":1990.1011479945,"c":2776.3007184065,"v":228557.2315201907,"t":1705896000}
+{"o":2776.3007184065,"h":2823.8186893972,"l":2069.2239784698,"c":2109.6906999624,"v":207967.3050892014,"t":1705899600}
+{"o":2109.6906999624,"h":2200.9141976627,"l":2098.9950583559,"c":2173.1635696312,"v":152702.9590792782,"t":1705903200}
+{"o":2173.1635696312,"h":2174.710125702,"l":2044.8426302993,"c":2058.3927686328,"v":164644.7423824537,"t":1705906800}
+{"o":2058.3927686328,"h":2099.3230337237,"l":2019.7571454712,"c":2035.7539732357,"v":255014.1382768644,"t":1705910400}
+{"o":2035.7539732357,"h":2059.2094249165,"l":1986.9783929805,"c":2015.4391831797,"v":254119.1848497469,"t":1705914000}
+{"o":2015.4391831797,"h":2084.9341193123,"l":1962.2818038736,"c":2039.5958615839,"v":350972.4405614432,"t":1705917600}
+{"o":2039.5958615839,"h":2087.7766766275,"l":1994.0271929992,"c":2067.084161481,"v":223357.5886435605,"t":1705921200}
+{"o":2067.084161481,"h":2356.111737862,"l":2040.7090644441,"c":2334.4884967337,"v":217907.0302994636,"t":1705924800}
+{"o":2334.4884967337,"h":2463.9660757982,"l":2041.4014695236,"c":2151.626576925,"v":279038.7905332151,"t":1705928400}
+{"o":2151.626576925,"h":2605.593905339,"l":2099.2823229108,"c":2554.0463632967,"v":337080.7408718414,"t":1705932000}
+{"o":2554.0463632967,"h":2619.2188499091,"l":2169.4226476253,"c":2390.6763362592,"v":461359.032850143,"t":1705935600}
+{"o":2390.6763362592,"h":2406.9932693812,"l":2086.5007542091,"c":2127.7747845626,"v":368363.686660344,"t":1705939200}
+{"o":2127.7747845626,"h":2187.8970866811,"l":1980.0993286591,"c":2003.9529732673,"v":341028.9048776141,"t":1705942800}
+{"o":2003.9529732673,"h":2014.6620329385,"l":1733.8126983135,"c":1827.7873920551,"v":414220.9612478925,"t":1705946400}
+{"o":1827.7873920551,"h":1936.5176714169,"l":1705.2874222574,"c":1866.5116706812,"v":807953.4661790305,"t":1705950000}
+{"o":1866.5116706812,"h":1956.9407737188,"l":1843.8349317269,"c":1921.12759378,"v":466378.4075203339,"t":1705953600}
+{"o":1921.12759378,"h":1932.2366455492,"l":1885.5252616597,"c":1906.2403480161,"v":316461.4221930639,"t":1705957200}
+{"o":1906.2403480161,"h":1923.7001984325,"l":1822.2004786686,"c":1895.8407037919,"v":318727.798532963,"t":1705960800}
+{"o":1895.8407037919,"h":1907.1503011741,"l":1815.8801771848,"c":1849.096659194,"v":326648.1865281239,"t":1705964400}
+{"o":1849.096659194,"h":1921.2118682602,"l":1840.9801864682,"c":1913.3845215754,"v":336944.2653663297,"t":1705968000}
+{"o":1913.3845215754,"h":1918.2170873967,"l":1863.8722534372,"c":1877.1793715343,"v":232970.1472077874,"t":1705971600}
+{"o":1877.1793715343,"h":1951.2835028186,"l":1874.5876813969,"c":1951.2835028186,"v":217078.3188461552,"t":1705975200}
+{"o":1951.2835028186,"h":1961.9035416169,"l":1937.3232170845,"c":1943.7406264197,"v":219838.8015526459,"t":1705978800}
+{"o":1943.7406264197,"h":1962.3493746131,"l":1943.7406264197,"c":1948.6712669872,"v":213159.1981478234,"t":1705982400}
+{"o":1948.6712669872,"h":1955.9678213221,"l":1943.1673461604,"c":1950.3732378794,"v":238880.4487802,"t":1705986000}
+{"o":1950.3732378794,"h":1972.234058228,"l":1930.8886309993,"c":1940.5523881155,"v":206169.271969889,"t":1705989600}
+{"o":1940.5523881155,"h":1943.8254797968,"l":1877.5474772526,"c":1889.8920873349,"v":247543.5933952741,"t":1705993200}
+{"o":1889.8920873349,"h":1916.7106131458,"l":1842.1061244837,"c":1859.9361002516,"v":440861.9965481496,"t":1705996800}
+{"o":1859.9361002516,"h":1883.853906272,"l":1709.7027607567,"c":1856.6907567893,"v":529510.534860884,"t":1706000400}
+{"o":1856.6907567893,"h":2159.3499284632,"l":1790.7312015675,"c":1896.3770256507,"v":304212.2221315412,"t":1706004000}
+{"o":1896.3770256507,"h":1919.4358698689,"l":1884.9515073722,"c":1912.5401857586,"v":396239.4981164921,"t":1706007600}
+{"o":1912.5401857586,"h":2024.7876011057,"l":1882.7620651279,"c":1922.8695104222,"v":390611.3120016439,"t":1706011200}
+{"o":1922.8695104222,"h":1941.881865254,"l":1895.1450443413,"c":1912.1421560133,"v":284035.3716987598,"t":1706014800}
+{"o":1912.1421560133,"h":2012.2364358656,"l":1886.8240206162,"c":1992.4270995349,"v":518130.8632453553,"t":1706018400}
+{"o":1992.4270995349,"h":2120.8706413976,"l":1951.5871859268,"c":2060.8977947933,"v":591443.9809987654,"t":1706022000}
+{"o":2060.8977947933,"h":2147.9182047102,"l":2000.6556477725,"c":2124.4542726605,"v":381829.7077299063,"t":1706025600}
+{"o":2124.4542726605,"h":2245.3675281343,"l":2069.0338676472,"c":2083.7320859578,"v":417837.2510742793,"t":1706029200}
+{"o":2083.7320859578,"h":2144.3864024395,"l":2020.8625777493,"c":2086.4263098787,"v":355956.284013403,"t":1706032800}
+{"o":2086.4263098787,"h":2099.1443411659,"l":1976.5163192107,"c":1977.3183681672,"v":279506.6841683209,"t":1706036400}
+{"o":1977.3183681672,"h":2257.4466243674,"l":1975.0019563976,"c":2138.178537767,"v":256928.848422213,"t":1706040000}
+{"o":2138.178537767,"h":2266.5005029769,"l":2114.3657813528,"c":2156.8829449816,"v":268691.7072033031,"t":1706043600}
+{"o":2156.8829449816,"h":2208.9451901142,"l":2106.4277169407,"c":2152.9113458904,"v":255322.7026593556,"t":1706047200}
+{"o":2152.9113458904,"h":2241.1370311807,"l":2149.1405016621,"c":2230.5953812846,"v":333673.3103836084,"t":1706050800}
+{"o":2230.5953812846,"h":2268.7993296141,"l":2157.9548069128,"c":2231.0327560583,"v":420160.9387815428,"t":1706054400}
+{"o":2231.0327560583,"h":2238.6941063259,"l":2188.6301412879,"c":2190.0996949514,"v":282904.9369099195,"t":1706058000}
+{"o":2190.0996949514,"h":2230.0856196762,"l":2130.8852316775,"c":2155.315470732,"v":263874.6984074236,"t":1706061600}
+{"o":2155.315470732,"h":2158.9136813979,"l":2095.8725084179,"c":2110.1065061437,"v":387830.7898023695,"t":1706065200}
+{"o":2110.1065061437,"h":2127.2389207548,"l":2104.9099621444,"c":2112.4957075979,"v":262759.4951553083,"t":1706068800}
+{"o":2112.4957075979,"h":2145.1843646759,"l":2111.4833299907,"c":2141.932738034,"v":236965.5857516947,"t":1706072400}
+{"o":2141.932738034,"h":2154.8525634001,"l":2119.6179912604,"c":2152.6095110112,"v":211750.8235362298,"t":1706076000}
+{"o":2152.6095110112,"h":2193.0529165101,"l":2045.106180288,"c":2074.775656945,"v":245781.5030677108,"t":1706079600}
+{"o":2074.775656945,"h":2136.3961693844,"l":2069.2010919223,"c":2116.9637908475,"v":245047.5782654047,"t":1706083200}
+{"o":2116.9637908475,"h":2260.9298215844,"l":2106.4134189358,"c":2226.9074808628,"v":227355.8417612196,"t":1706086800}
+{"o":2226.9074808628,"h":2273.5303185429,"l":2167.1356832456,"c":2234.1849492618,"v":263884.4661462305,"t":1706090400}
+{"o":2234.1849492618,"h":2245.6513877792,"l":2090.963892161,"c":2113.075164126,"v":204428.175827826,"t":1706094000}
+{"o":2113.075164126,"h":2130.9824702634,"l":2053.4064034536,"c":2063.0867176929,"v":263184.7925965864,"t":1706097600}
+{"o":2063.0867176929,"h":2069.7982599177,"l":2037.5576189082,"c":2048.3529873722,"v":270839.4556080387,"t":1706101200}
+{"o":2048.3529873722,"h":2232.1823206246,"l":2027.7346056663,"c":2200.807307528,"v":360208.5390298822,"t":1706104800}
+{"o":2200.807307528,"h":2237.6588542036,"l":2136.9282085525,"c":2200.2563809926,"v":295960.4495923689,"t":1706108400}
+{"o":2200.2563809926,"h":2393.4776882619,"l":2132.5710618792,"c":2168.6847447319,"v":337484.4487795295,"t":1706112000}
+{"o":2168.6847447319,"h":2189.9708684779,"l":2105.8070958386,"c":2136.7065085542,"v":277511.4685282062,"t":1706115600}
+{"o":2136.7065085542,"h":2136.7065085542,"l":2042.1197311271,"c":2065.9593240948,"v":287963.4430226443,"t":1706119200}
+{"o":2065.9593240948,"h":2103.1057859645,"l":2056.6269249498,"c":2085.0577746283,"v":233857.2255425061,"t":1706122800}
+{"o":2085.0577746283,"h":2227.2607019206,"l":2073.0773450605,"c":2179.7236423512,"v":320899.2980681771,"t":1706126400}
+{"o":2179.7236423512,"h":2260.5310260951,"l":2176.6297204592,"c":2248.9322758995,"v":275524.3858058434,"t":1706130000}
+{"o":2248.9322758995,"h":2284.193657465,"l":2239.2683542054,"c":2270.1809153167,"v":262366.2147366134,"t":1706133600}
+{"o":2270.1809153167,"h":2373.7670153799,"l":2233.5230188478,"c":2268.6782720398,"v":330304.803970733,"t":1706137200}
+{"o":2268.6782720398,"h":2331.6899185026,"l":2253.5869259998,"c":2318.8041952081,"v":331687.8954484567,"t":1706140800}
+{"o":2318.8041952081,"h":2320.8706969531,"l":2272.8804772416,"c":2279.2757058996,"v":239692.227639586,"t":1706144400}
+{"o":2279.2757058996,"h":2300.072159054,"l":2275.3177214119,"c":2281.475339887,"v":224385.9143288191,"t":1706148000}
+{"o":2281.475339887,"h":2299.3935340522,"l":2177.0319564525,"c":2191.2956680044,"v":199461.253998353,"t":1706151600}
+{"o":2191.2956680044,"h":2198.3286481557,"l":2145.0059450276,"c":2155.3756263822,"v":237218.567150234,"t":1706155200}
+{"o":2155.3756263822,"h":2155.3756263822,"l":2131.972192395,"c":2141.0771199349,"v":228625.45140655,"t":1706158800}
+{"o":2141.0771199349,"h":2177.4611002625,"l":2137.7742546693,"c":2172.5161799128,"v":210833.3120833796,"t":1706162400}
+{"o":2172.5161799128,"h":2173.8853798346,"l":2091.486876876,"c":2114.6976307828,"v":194585.2590898973,"t":1706166000}
+{"o":2114.6976307828,"h":2120.4405512733,"l":2101.1065434829,"c":2102.9097859345,"v":199831.3126490663,"t":1706169600}
+{"o":2102.9097859345,"h":2137.8279975096,"l":2088.7999061765,"c":2115.1928456622,"v":156022.1515487718,"t":1706173200}
+{"o":2115.1928456622,"h":2244.2577028466,"l":2100.4692726036,"c":2167.5537237406,"v":177441.326938128,"t":1706176800}
+{"o":2167.5537237406,"h":2424.8705657631,"l":2157.8026530562,"c":2398.7389260196,"v":231481.6568994921,"t":1706180400}
+{"o":2398.7389260196,"h":2408.9977182105,"l":2251.4099407679,"c":2282.2490625745,"v":251014.3136552079,"t":1706184000}
+{"o":2282.2490625745,"h":2301.1679039626,"l":2266.4459002255,"c":2294.9373365016,"v":227272.5553850816,"t":1706187600}
+{"o":2294.9373365016,"h":2330.7861737697,"l":2198.4681282639,"c":2237.0449098865,"v":264707.1927832011,"t":1706191200}
+{"o":2237.0449098865,"h":2237.1638119492,"l":2155.2429897367,"c":2167.7525478929,"v":362943.5171495305,"t":1706194800}
+{"o":2167.7525478929,"h":2231.3207290624,"l":2099.4311383487,"c":2147.6616139133,"v":298159.7315625844,"t":1706198400}
+{"o":2147.6616139133,"h":2478.6925370051,"l":2115.2482536532,"c":2272.4675260893,"v":310355.9968481839,"t":1706202000}
+{"o":2272.4675260893,"h":2314.9573358632,"l":2242.9722822509,"c":2275.4583440687,"v":344222.0638135574,"t":1706205600}
+{"o":2275.4583440687,"h":2317.751632483,"l":2156.6654301264,"c":2231.2189520598,"v":299028.2381952726,"t":1706209200}
+{"o":2231.2189520598,"h":2282.1949256924,"l":2199.0440105332,"c":2260.5890962178,"v":280271.6233206333,"t":1706212800}
+{"o":2260.5890962178,"h":2292.3526289977,"l":2251.1519426404,"c":2282.1691675139,"v":297998.4145733067,"t":1706216400}
+{"o":2282.1691675139,"h":2344.5165743105,"l":2265.2466422973,"c":2314.0706637393,"v":219314.4612004179,"t":1706220000}
+{"o":2314.0706637393,"h":2571.7735023889,"l":2296.8734849166,"c":2498.9293631048,"v":224851.5753566938,"t":1706223600}
+{"o":2498.9293631048,"h":2520.2571610361,"l":2382.2100103669,"c":2403.9340645185,"v":229053.0409519527,"t":1706227200}
+{"o":2403.9340645185,"h":2496.336190476,"l":2376.4431430799,"c":2478.8544795952,"v":243865.1723902077,"t":1706230800}
+{"o":2478.8544795952,"h":2529.5715594893,"l":2476.4556268564,"c":2525.1613173809,"v":232788.3867054565,"t":1706234400}
+{"o":2525.1613173809,"h":2531.3311833486,"l":2461.0026088534,"c":2501.5865233694,"v":185071.1289614498,"t":1706238000}
+{"o":2501.5865233694,"h":2516.4400322308,"l":2497.0368501416,"c":2501.2054112631,"v":186956.5081766846,"t":1706241600}
+{"o":2501.2054112631,"h":2518.843389753,"l":2488.1450656094,"c":2509.3801046717,"v":198907.2304875743,"t":1706245200}
+{"o":2509.3801046717,"h":2520.938406386,"l":2402.9028227184,"c":2435.7556658301,"v":203478.9174491156,"t":1706248800}
+{"o":2435.7556658301,"h":2440.8292958859,"l":2358.7804758301,"c":2377.4022689834,"v":245800.2428965379,"t":1706252400}
+{"o":2377.4022689834,"h":2405.9718774436,"l":2292.7077804604,"c":2310.5904702092,"v":214901.2731571564,"t":1706256000}
+{"o":2310.5904702092,"h":2615.6062207046,"l":2302.9760840771,"c":2520.0543549672,"v":178854.2983952275,"t":1706259600}
+{"o":2520.0543549672,"h":2612.2058035358,"l":2498.6104241052,"c":2590.8990086538,"v":258530.0575342709,"t":1706263200}
+{"o":2590.8990086538,"h":2718.1784211756,"l":2579.3760845722,"c":2626.9953271108,"v":341291.8071097328,"t":1706266800}
+{"o":2626.9953271108,"h":2685.4588634312,"l":2542.1305662168,"c":2624.6994210722,"v":271319.6936317842,"t":1706270400}
+{"o":2624.6994210722,"h":2734.7954478078,"l":2609.0004818968,"c":2657.59709399,"v":219780.9365314799,"t":1706274000}
+{"o":2657.59709399,"h":2704.8012920561,"l":2613.2196646294,"c":2675.7892744397,"v":306024.8129754285,"t":1706277600}
+{"o":2675.7892744397,"h":2695.1414563534,"l":2605.8672356506,"c":2664.1201752781,"v":463402.3542244172,"t":1706281200}
+{"o":2664.1201752781,"h":2820.1337508091,"l":2660.346977901,"c":2772.4521924377,"v":520444.8469809402,"t":1706284800}
+{"o":2772.4521924377,"h":3064.7348176635,"l":2586.2403087444,"c":2748.5788066088,"v":330575.6065240388,"t":1706288400}
+{"o":2748.5788066088,"h":2762.2697020862,"l":2254.1534755215,"c":2625.7215958637,"v":289713.2601399751,"t":1706292000}
+{"o":2625.7215958637,"h":2721.8055083789,"l":2606.9629953604,"c":2711.8322636256,"v":285520.5888439463,"t":1706295600}
+{"o":2711.8322636256,"h":2735.2410403541,"l":2623.194972957,"c":2628.3114749637,"v":320940.7682839211,"t":1706299200}
+{"o":2628.3114749637,"h":2649.4500589436,"l":2613.7142649844,"c":2641.2772635997,"v":289305.8689534924,"t":1706302800}
+{"o":2641.2772635997,"h":2787.2522861762,"l":2623.6574790487,"c":2777.5661981657,"v":317477.0466399426,"t":1706306400}
+{"o":2777.5661981657,"h":2782.5214400893,"l":2736.1915536989,"c":2747.02071328,"v":296743.8785941057,"t":1706310000}
+{"o":2747.02071328,"h":2769.4703382504,"l":2741.4770049718,"c":2765.4564871092,"v":254906.411708086,"t":1706313600}
+{"o":2765.4564871092,"h":2791.7394261433,"l":2739.1840380727,"c":2751.7171107069,"v":262113.9282315377,"t":1706317200}
+{"o":2751.7171107069,"h":2776.7697820844,"l":2748.4028917398,"c":2761.9685915404,"v":214566.1941857884,"t":1706320800}
+{"o":2761.9685915404,"h":2880.1525610077,"l":2746.989677804,"c":2761.9842203233,"v":252010.333861597,"t":1706324400}
+{"o":2761.9842203233,"h":2764.1486846185,"l":2384.2118977458,"c":2490.0357501187,"v":230041.6253728893,"t":1706328000}
+{"o":2490.0357501187,"h":2565.5768974595,"l":2455.7570633381,"c":2507.579229035,"v":234818.2619525699,"t":1706331600}
+{"o":2507.579229035,"h":2565.8746458884,"l":2496.2360018549,"c":2548.2244417328,"v":227970.267457711,"t":1706335200}
+{"o":2548.2244417328,"h":2554.2265642914,"l":2442.8412916164,"c":2484.9859620103,"v":238680.7697036903,"t":1706338800}
+{"o":2484.9859620103,"h":2490.8590695387,"l":2470.2721889129,"c":2473.8570699403,"v":165532.7080994356,"t":1706342400}
+{"o":2473.8570699403,"h":2509.0044883192,"l":2468.4954204411,"c":2500.6611415431,"v":190195.2596637416,"t":1706346000}
+{"o":2500.6611415431,"h":2522.8649758796,"l":2498.1425886974,"c":2513.7356502736,"v":156267.5804872897,"t":1706349600}
+{"o":2513.7356502736,"h":2747.8676674532,"l":2508.6218206447,"c":2585.5072883949,"v":206901.5677458353,"t":1706353200}
+{"o":2585.5072883949,"h":2901.1098445625,"l":2575.0394247223,"c":2715.8742167663,"v":149130.3652870141,"t":1706356800}
+{"o":2715.8742167663,"h":2768.712695379,"l":2661.8756292415,"c":2670.6468289426,"v":181940.7564645502,"t":1706360400}
+{"o":2670.6468289426,"h":2725.1662313716,"l":2666.7135468816,"c":2708.8933625393,"v":257293.7774717646,"t":1706364000}
+{"o":2708.8933625393,"h":3034.5332878574,"l":2703.8503372408,"c":2908.6768333711,"v":219745.0211975507,"t":1706367600}
+{"o":2908.6768333711,"h":2929.4339958724,"l":2878.1424247103,"c":2882.3713057979,"v":226538.381844326,"t":1706371200}
+{"o":2882.3713057979,"h":2934.8361385839,"l":2879.5565382733,"c":2896.1622658261,"v":185154.1463673618,"t":1706374800}
+{"o":2896.1622658261,"h":2917.4274094676,"l":2893.29668777,"c":2904.7124667928,"v":186816.5274525805,"t":1706378400}
+{"o":2904.7124667928,"h":3322.5621644621,"l":2429.4555347483,"c":2548.5619156701,"v":179514.2419817037,"t":1706382000}
+{"o":2548.5619156701,"h":2556.8070510416,"l":2543.739363199,"c":2554.6103177455,"v":191861.8347494392,"t":1706385600}
+{"o":2554.6103177455,"h":2566.4046073803,"l":2547.0546797891,"c":2560.6657123813,"v":215504.5567493171,"t":1706389200}
+{"o":2560.6657123813,"h":2619.7200264424,"l":2550.3299267227,"c":2619.7200264424,"v":206053.0514461066,"t":1706392800}
+{"o":2619.7200264424,"h":2641.6638552072,"l":2614.4320162174,"c":2636.3319044051,"v":216208.6305030809,"t":1706396400}
+{"o":2636.3319044051,"h":2659.2872744805,"l":2611.4925751395,"c":2622.8121733292,"v":210173.6780605355,"t":1706400000}
+{"o":2622.8121733292,"h":2656.1723513615,"l":2573.4235761937,"c":2582.0222224356,"v":254048.8194670134,"t":1706403600}
+{"o":2582.0222224356,"h":2595.8501331081,"l":2576.6264680966,"c":2589.190655139,"v":242062.8824456449,"t":1706407200}
+{"o":2589.190655139,"h":2655.4201530778,"l":2583.1435331641,"c":2649.4515649701,"v":298408.7524776714,"t":1706410800}
+{"o":2649.4515649701,"h":2667.3317316402,"l":2643.8359731905,"c":2659.551154829,"v":343572.0078365335,"t":1706414400}
+{"o":2659.551154829,"h":2662.3928186437,"l":2620.6509303757,"c":2635.8366926306,"v":272705.3133111864,"t":1706418000}
+{"o":2635.8366926306,"h":2746.4457351016,"l":2609.3582605178,"c":2684.0935549619,"v":221171.1193116657,"t":1706421600}
+{"o":2684.0935549619,"h":2697.6845030838,"l":2628.7167932455,"c":2644.1600398177,"v":187603.6530837957,"t":1706425200}
+{"o":2644.1600398177,"h":2798.8177220737,"l":2638.6108161048,"c":2737.3983369122,"v":201122.699443558,"t":1706428800}
+{"o":2737.3983369122,"h":2815.2638051124,"l":2637.9413251453,"c":2708.0870556172,"v":232914.7238504553,"t":1706432400}
+{"o":2708.0870556172,"h":2771.5895538961,"l":2658.7256346715,"c":2714.6213653308,"v":295820.4260756591,"t":1706436000}
+{"o":2714.6213653308,"h":2723.3050989369,"l":2647.5531250303,"c":2687.7410853518,"v":259068.3063265992,"t":1706439600}
+{"o":2687.7410853518,"h":2688.2887766429,"l":2634.7616063662,"c":2662.3072214897,"v":350154.1559870499,"t":1706443200}
+{"o":2662.3072214897,"h":2723.5415316611,"l":2646.6353286351,"c":2695.0859123768,"v":333807.9002928157,"t":1706446800}
+{"o":2695.0859123768,"h":2715.1040342904,"l":2669.0891584599,"c":2671.1148671595,"v":309010.3583798098,"t":1706450400}
+{"o":2671.1148671595,"h":2728.3367475803,"l":2653.9427171576,"c":2680.4408200649,"v":353937.9225304053,"t":1706454000}
+{"o":2680.4408200649,"h":2722.98042318,"l":2657.2108497738,"c":2671.3886323042,"v":265639.342789026,"t":1706457600}
+{"o":2671.3886323042,"h":2764.9028121902,"l":2624.887869583,"c":2670.3628375244,"v":309089.9160432533,"t":1706461200}
+{"o":2670.3628375244,"h":2753.541593388,"l":2621.6922904936,"c":2627.2944297149,"v":321149.6322977619,"t":1706464800}
+{"o":2627.2944297149,"h":2657.9741766715,"l":2554.6603520407,"c":2618.8265157802,"v":392681.6819933996,"t":1706468400}
+{"o":2618.8265157802,"h":2737.3002491312,"l":2590.3026704715,"c":2700.0620717576,"v":393720.9787321934,"t":1706472000}
+{"o":2700.0620717576,"h":2730.9527799626,"l":2672.4338885471,"c":2710.3736361084,"v":310473.6968104217,"t":1706475600}
+{"o":2710.3736361084,"h":2726.5334373439,"l":2626.0321342088,"c":2672.9907704839,"v":329109.6358879216,"t":1706479200}
+{"o":2672.9907704839,"h":2747.6289963927,"l":2561.6893925755,"c":2658.6284557178,"v":364816.815998546,"t":1706482800}
+{"o":2658.6284557178,"h":2658.6284557178,"l":2653.9714628859,"c":2653.9714628859,"v":312110.0354468178,"t":1706486400}
+{"o":2653.9714628859,"h":2855.4572755865,"l":2636.2007035068,"c":2810.0246719202,"v":320311.8220123854,"t":1706490000}
+{"o":2810.0246719202,"h":2840.0476389938,"l":2796.5209397285,"c":2823.8153575973,"v":320068.9487180941,"t":1706493600}
+{"o":2823.8153575973,"h":2878.8723749791,"l":2814.7800504179,"c":2842.2936284631,"v":325715.3293851639,"t":1706497200}
+{"o":2842.2936284631,"h":2845.0902584048,"l":2775.6395829929,"c":2780.9227118049,"v":292746.0453453579,"t":1706500800}
+{"o":2780.9227118049,"h":2792.4676898368,"l":2747.2456847094,"c":2751.7479661878,"v":241192.3371965928,"t":1706504400}
+{"o":2751.7479661878,"h":2888.0988388523,"l":2750.8515199744,"c":2866.432820385,"v":225358.3721102527,"t":1706508000}
+{"o":2866.432820385,"h":2881.715758795,"l":2846.5746417083,"c":2850.237142214,"v":212205.1517328958,"t":1706511600}
+{"o":2850.237142214,"h":2868.2527428467,"l":2837.0172545479,"c":2860.061514086,"v":244669.5976125084,"t":1706515200}
+{"o":2860.061514086,"h":2875.7752159718,"l":2793.232657656,"c":2819.6829101439,"v":223302.7700466166,"t":1706518800}
+{"o":2819.6829101439,"h":2838.9113921617,"l":2745.3742841455,"c":2784.1485019886,"v":172424.3807781641,"t":1706522400}
+{"o":2784.1485019886,"h":2791.2165570424,"l":2707.2376914524,"c":2728.408020203,"v":236847.7769867895,"t":1706526000}
+{"o":2728.408020203,"h":3372.697220679,"l":2703.9988307669,"c":3160.7483751934,"v":272740.1782446905,"t":1706529600}
+{"o":3160.7483751934,"h":3160.7483751934,"l":3091.8457975006,"c":3104.0256961075,"v":404283.7336199602,"t":1706533200}
+{"o":3104.0256961075,"h":3331.2069469357,"l":3082.927192991,"c":3256.2090876103,"v":372686.5619870257,"t":1706536800}
+{"o":3256.2090876103,"h":3302.3670161287,"l":3160.2278010725,"c":3232.9951743662,"v":241912.6273042098,"t":1706540400}
+{"o":3232.9951743662,"h":3381.900506672,"l":3139.8713799002,"c":3348.8077600202,"v":442186.3100214779,"t":1706544000}
+{"o":3348.8077600202,"h":3382.4076199285,"l":3157.4660961331,"c":3346.1239785894,"v":341736.8506288078,"t":1706547600}
+{"o":3346.1239785894,"h":3382.3458218411,"l":3246.8856642528,"c":3323.6334210076,"v":294611.2314463921,"t":1706551200}
+{"o":3323.6334210076,"h":3357.4675195228,"l":3241.6818662816,"c":3256.0415856531,"v":222930.6947991944,"t":1706554800}
+{"o":3256.0415856531,"h":3312.4466868209,"l":3146.4905613385,"c":3169.9814677674,"v":202200.947100598,"t":1706558400}
+{"o":3169.9814677674,"h":3521.720919175,"l":3164.7197296982,"c":3506.5627891483,"v":200285.6746712177,"t":1706562000}
+{"o":3506.5627891483,"h":3621.9659540493,"l":3353.5910105277,"c":3569.7824516538,"v":211062.4364709613,"t":1706565600}
+{"o":3569.7824516538,"h":3603.5670359547,"l":3552.5384064145,"c":3588.3494372197,"v":256377.0252416792,"t":1706569200}
+{"o":3588.3494372197,"h":3599.6375477881,"l":3563.9004213779,"c":3566.7371195304,"v":228024.3000261401,"t":1706572800}
+{"o":3566.7371195304,"h":3633.7557041151,"l":3403.5635396371,"c":3465.3303112919,"v":295206.2181982913,"t":1706576400}
+{"o":3465.3303112919,"h":3538.7002168775,"l":3449.4173911673,"c":3517.0706883119,"v":259843.3161165785,"t":1706580000}
+{"o":3517.0706883119,"h":3537.5005551368,"l":3477.9882502179,"c":3482.7569927935,"v":266079.9075624443,"t":1706583600}
+{"o":3482.7569927935,"h":3582.1132519078,"l":3458.9902388719,"c":3573.5524141488,"v":183439.2006073513,"t":1706587200}
+{"o":3573.5524141488,"h":3603.0843784176,"l":3524.1215248667,"c":3582.9799715939,"v":204928.9994471705,"t":1706590800}
+{"o":3582.9799715939,"h":3603.1352405437,"l":3565.6874209927,"c":3602.3407080244,"v":217953.0151665129,"t":1706594400}
+{"o":3602.3407080244,"h":3606.4920575323,"l":3465.214996348,"c":3528.2809509938,"v":178572.9104460778,"t":1706598000}
+{"o":3528.2809509938,"h":3566.7174317791,"l":3391.2415936375,"c":3490.759321965,"v":213211.8819641605,"t":1706601600}
+{"o":3490.759321965,"h":3510.6867643509,"l":3477.7426251612,"c":3491.7863290415,"v":177326.0090938208,"t":1706605200}
+{"o":3491.7863290415,"h":3525.8546763106,"l":3477.3020248573,"c":3515.8028690149,"v":173736.0399641348,"t":1706608800}
+{"o":3515.8028690149,"h":3611.0155363624,"l":3478.4340562318,"c":3600.6737889735,"v":265946.3301317532,"t":1706612400}
+{"o":3600.6737889735,"h":3610.6009297708,"l":3509.8607180069,"c":3528.4488855183,"v":327550.3453648089,"t":1706616000}
+{"o":3528.4488855183,"h":3568.3691389882,"l":3491.6666881833,"c":3536.4762915125,"v":308784.3387471742,"t":1706619600}
+{"o":3536.4762915125,"h":4208.8813814173,"l":3511.1448368364,"c":3826.8319526413,"v":295723.3752845299,"t":1706623200}
+{"o":3826.8319526413,"h":3876.9021729956,"l":3734.3851029169,"c":3789.4537600175,"v":398237.9420813041,"t":1706626800}
+{"o":3789.4537600175,"h":3793.5943995489,"l":3588.9626363674,"c":3673.3745755528,"v":337850.6272740231,"t":1706630400}
+{"o":3673.3745755528,"h":3712.2079072863,"l":3667.5515887913,"c":3692.3195549095,"v":280545.0579689402,"t":1706634000}
+{"o":3692.3195549095,"h":3796.2279184727,"l":3660.0081641105,"c":3770.4743579964,"v":273113.4454620202,"t":1706637600}
+{"o":3770.4743579964,"h":3800.3137169654,"l":3700.6284859244,"c":3746.766571713,"v":181956.2243542099,"t":1706641200}