diff --git "a/So11111111111111111111111111111111111111112_8iSagwHZNj4Hx4CMeoZwLLMVbWt4mUT6qk42TxiHkRtn.json" "b/So11111111111111111111111111111111111111112_8iSagwHZNj4Hx4CMeoZwLLMVbWt4mUT6qk42TxiHkRtn.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_8iSagwHZNj4Hx4CMeoZwLLMVbWt4mUT6qk42TxiHkRtn.json"
@@ -0,0 +1,9000 @@
+{"o":16495.6791864646,"h":16574.1297662312,"l":16266.8672040374,"c":16486.7676753591,"v":1455843.1871632854,"t":1731844800}
+{"o":16486.7676753591,"h":16494.5440905865,"l":16132.5442108777,"c":16262.5162544881,"v":1532679.6522670372,"t":1731848400}
+{"o":16262.5162544881,"h":16431.3832818912,"l":16227.1555622373,"c":16396.9053177858,"v":1469951.1536370395,"t":1731852000}
+{"o":16396.9053177858,"h":16519.5887837869,"l":16317.0222906928,"c":16437.2466612865,"v":1526437.4572096178,"t":1731855600}
+{"o":16437.2466612865,"h":16486.6771562469,"l":16314.9351587427,"c":16400.5410783496,"v":1566405.883958803,"t":1731859200}
+{"o":16400.5410783496,"h":16487.2931672544,"l":16266.9094495531,"c":16421.3311342534,"v":1362180.6200855395,"t":1731862800}
+{"o":16421.3311342534,"h":16454.9645042218,"l":16240.4995201816,"c":16363.6983525866,"v":1286103.1671145726,"t":1731866400}
+{"o":16363.6983525866,"h":16544.6350806852,"l":16271.2282485963,"c":16537.9503811961,"v":1378996.7946017315,"t":1731870000}
+{"o":16537.9503811961,"h":16657.5591849451,"l":16422.3060293457,"c":16564.217517666,"v":1440843.6669740584,"t":1731873600}
+{"o":16564.217517666,"h":16622.5233007673,"l":16348.8974657033,"c":16358.6047605762,"v":1369483.7756792514,"t":1731877200}
+{"o":16358.6047605762,"h":16560.2990767046,"l":16267.9841175966,"c":16500.7460759798,"v":1382584.3602635411,"t":1731880800}
+{"o":16500.7460759798,"h":16753.7950851859,"l":16389.3786069536,"c":16685.2434881092,"v":1396491.567695688,"t":1731884400}
+{"o":16685.2434881092,"h":16752.3162343476,"l":16438.9045845022,"c":16522.0154204126,"v":1461051.9759076887,"t":1731888000}
+{"o":16522.0154204126,"h":16840.8401122599,"l":16465.8387235704,"c":16692.8864079988,"v":1369302.9137487141,"t":1731891600}
+{"o":16692.8864079988,"h":16860.9257442908,"l":16663.0506725678,"c":16826.3534697086,"v":1353942.9754368691,"t":1731895200}
+{"o":16826.3534697086,"h":17154.0484228372,"l":16662.5358468912,"c":17135.0632418184,"v":1300800.2428759229,"t":1731898800}
+{"o":17135.0632418184,"h":17220.0008719112,"l":16901.8940001095,"c":17035.7146215361,"v":1293500.480405096,"t":1731902400}
+{"o":17035.7146215361,"h":17166.4814115049,"l":16960.3596475333,"c":17065.7234603501,"v":1188028.7344866274,"t":1731906000}
+{"o":17065.7234603501,"h":17119.2442535055,"l":16950.1417094128,"c":16995.9433877745,"v":1296264.5070050256,"t":1731909600}
+{"o":16995.9433877745,"h":17032.260489026,"l":16829.3847549096,"c":17002.2304085063,"v":1109547.1895865863,"t":1731913200}
+{"o":17002.2304085063,"h":17073.2262640319,"l":16838.1185949072,"c":17040.9724591567,"v":1158325.2509113913,"t":1731916800}
+{"o":17040.9724591567,"h":17243.30773441,"l":16939.6849408565,"c":17191.8179592905,"v":1512909.4982307288,"t":1731920400}
+{"o":17191.8179592905,"h":17444.7759218639,"l":17111.4141056481,"c":17377.2014981633,"v":1380122.4280323037,"t":1731924000}
+{"o":17377.2014981633,"h":17377.2014981633,"l":16972.7534336582,"c":17026.9622938821,"v":1478826.2953371303,"t":1731927600}
+{"o":17026.9622938821,"h":17156.1849272015,"l":16951.9943926818,"c":17062.6845775664,"v":1225192.8439391821,"t":1731931200}
+{"o":17062.6845775664,"h":17124.3929302349,"l":16746.4088155425,"c":16767.2654363833,"v":1561953.8645350658,"t":1731934800}
+{"o":16767.2654363833,"h":17202.0055447818,"l":16724.4416422738,"c":16982.0684427021,"v":1513003.6542303192,"t":1731938400}
+{"o":16982.0684427021,"h":17213.7491877229,"l":16884.8387450109,"c":17090.136097957,"v":1629732.2952380446,"t":1731942000}
+{"o":17090.136097957,"h":17136.3925425509,"l":16755.4187054739,"c":16860.0490394653,"v":1693458.3076259929,"t":1731945600}
+{"o":16860.0490394653,"h":17027.4257001376,"l":16691.2398569492,"c":16848.4785045232,"v":1776598.427047031,"t":1731949200}
+{"o":16848.4785045232,"h":16988.0930768439,"l":16665.0865377287,"c":16752.2548437092,"v":1679162.2380962013,"t":1731952800}
+{"o":16752.2548437092,"h":16779.4479406162,"l":16463.4909938358,"c":16609.5748675725,"v":1769628.3155521732,"t":1731956400}
+{"o":16609.5748675725,"h":16898.9895190769,"l":16566.7031611733,"c":16785.9394336325,"v":1715393.4277866154,"t":1731960000}
+{"o":16785.9394336325,"h":16935.0923003181,"l":16740.9598876061,"c":16750.7541494427,"v":1572868.3285388479,"t":1731963600}
+{"o":16750.7541494427,"h":16909.1360704074,"l":16750.7541494427,"c":16831.5857534414,"v":1433996.0831180466,"t":1731967200}
+{"o":16831.5857534414,"h":16884.8274707048,"l":16710.0870047922,"c":16856.608986343,"v":1408324.1583871031,"t":1731970800}
+{"o":16856.608986343,"h":16955.1229668583,"l":16693.7288961522,"c":16835.6583212321,"v":1493149.2861349189,"t":1731974400}
+{"o":16835.6583212321,"h":16911.5996148759,"l":16756.8007558497,"c":16776.5594641347,"v":1366284.266366313,"t":1731978000}
+{"o":16776.5594641347,"h":16960.1498786928,"l":16748.5024331286,"c":16960.1498786928,"v":1324211.5915587607,"t":1731981600}
+{"o":16960.1498786928,"h":17100.5789989777,"l":16898.1033907325,"c":16911.5338575674,"v":1518428.0109485702,"t":1731985200}
+{"o":16911.5338575674,"h":16944.2425239776,"l":16778.2301831538,"c":16854.8264034322,"v":1554858.0719080679,"t":1731988800}
+{"o":16854.8264034322,"h":17020.8334174088,"l":16817.7735911763,"c":16931.8880573189,"v":1638024.10107207,"t":1731992400}
+{"o":16931.8880573189,"h":17095.1953644324,"l":16912.6392046835,"c":17095.1953644324,"v":2730370.1553580048,"t":1731996000}
+{"o":17095.1953644324,"h":17175.7193350076,"l":17043.5527860403,"c":17107.9420404456,"v":2367142.5782359787,"t":1731999600}
+{"o":17107.9420404456,"h":17238.2034902809,"l":17071.8340643356,"c":17172.0696855527,"v":1807811.807776415,"t":1732003200}
+{"o":17172.0696855527,"h":17291.7765618171,"l":16998.9844080665,"c":17202.1370594119,"v":1575364.6516965376,"t":1732006800}
+{"o":17202.1370594119,"h":17287.1869951575,"l":17171.2186884885,"c":17285.8255660212,"v":1270166.8328373465,"t":1732010400}
+{"o":17285.8255660212,"h":17355.2102618353,"l":17248.202820019,"c":17298.9015378255,"v":1440811.2934955233,"t":1732014000}
+{"o":17298.9015378255,"h":17390.6975250259,"l":17197.9446386739,"c":17238.1616142545,"v":1613411.9394796111,"t":1732017600}
+{"o":17238.1616142545,"h":17250.2916624975,"l":16858.0168956961,"c":16858.0168956961,"v":1740920.8865294957,"t":1732021200}
+{"o":16858.0168956961,"h":16917.0578867885,"l":16749.9647705047,"c":16832.6161823555,"v":1891591.6260962663,"t":1732024800}
+{"o":16832.6161823555,"h":16956.3745096619,"l":16759.5303857553,"c":16920.9793696028,"v":1694163.7277057373,"t":1732028400}
+{"o":16920.9793696028,"h":17039.3550232576,"l":16878.1063402224,"c":17010.7373268117,"v":1734414.4531016022,"t":1732032000}
+{"o":17010.7373268117,"h":17099.9291202955,"l":16922.4279103381,"c":17068.2542369843,"v":1762119.6147202151,"t":1732035600}
+{"o":17068.2542369843,"h":17195.0438477357,"l":17016.7971194104,"c":17129.8138262069,"v":1674815.908575895,"t":1732039200}
+{"o":17129.8138262069,"h":17192.8198896882,"l":17030.6623617791,"c":17123.8544653371,"v":1532049.8655380346,"t":1732042800}
+{"o":17123.8544653371,"h":17168.3621165987,"l":16774.0902575956,"c":16854.5818591196,"v":1675860.6185230373,"t":1732046400}
+{"o":16854.5818591196,"h":16904.3637906072,"l":16485.231790763,"c":16626.0879467787,"v":1895634.4236674258,"t":1732050000}
+{"o":16626.0879467787,"h":16680.512791816,"l":16419.3896278181,"c":16559.3044598438,"v":1463219.6623210637,"t":1732053600}
+{"o":16559.3044598438,"h":16731.3169973127,"l":16511.7653360968,"c":16702.3676212069,"v":1175553.7105444812,"t":1732057200}
+{"o":16702.3676212069,"h":16719.0204224102,"l":16563.5370247039,"c":16662.9496473282,"v":1101727.7422475591,"t":1732060800}
+{"o":16662.9496473282,"h":16730.7597766239,"l":16474.3094914986,"c":16518.6150248645,"v":1596449.9880069261,"t":1732064400}
+{"o":16518.6150248645,"h":16536.1444432109,"l":16346.5000324472,"c":16380.2523240181,"v":1761357.413533522,"t":1732068000}
+{"o":16380.2523240181,"h":16442.3179050948,"l":16200.4724623637,"c":16439.6949281918,"v":1695706.3002929622,"t":1732071600}
+{"o":16439.6949281918,"h":16448.5777264192,"l":16276.4365818806,"c":16421.1548538122,"v":1710147.9289042102,"t":1732075200}
+{"o":16421.1548538122,"h":16528.2567826339,"l":16354.9866423124,"c":16521.666472082,"v":1530395.564533964,"t":1732078800}
+{"o":16521.666472082,"h":16565.7111166766,"l":16471.4409413695,"c":16501.8430544347,"v":1317847.7742614357,"t":1732082400}
+{"o":16501.8430544347,"h":16617.5740443536,"l":16459.5620926916,"c":16584.6812119228,"v":1466678.772948748,"t":1732086000}
+{"o":16584.6812119228,"h":16788.236324883,"l":16558.2746879422,"c":16707.8008637667,"v":1533048.5396086224,"t":1732089600}
+{"o":16707.8008637667,"h":16758.7900818227,"l":16633.2888382429,"c":16705.4692822006,"v":1353864.7790761711,"t":1732093200}
+{"o":16705.4692822006,"h":16756.8307647146,"l":16624.120829277,"c":16643.6161617587,"v":1182798.765862596,"t":1732096800}
+{"o":16643.6161617587,"h":16747.7570997647,"l":16511.7031933473,"c":16708.2015963556,"v":1370502.2213425951,"t":1732100400}
+{"o":16708.2015963556,"h":16772.7554140692,"l":16558.4295416603,"c":16628.8729370938,"v":1420506.6117505035,"t":1732104000}
+{"o":16628.8729370938,"h":16786.216646313,"l":16554.2967180561,"c":16764.1751415645,"v":1625432.9685604428,"t":1732107600}
+{"o":16764.1751415645,"h":17043.2343178764,"l":16734.8918625583,"c":16864.0428596543,"v":1987208.0522655251,"t":1732111200}
+{"o":16864.0428596543,"h":16911.1665616483,"l":16593.867207238,"c":16752.5917070681,"v":2139617.8232187736,"t":1732114800}
+{"o":16752.5917070681,"h":16809.5515955002,"l":16351.8443405712,"c":16502.2149181395,"v":2351652.1484694453,"t":1732118400}
+{"o":16502.2149181395,"h":16564.5736983483,"l":16297.4749075686,"c":16297.4749075686,"v":1763716.0952442107,"t":1732122000}
+{"o":16297.4749075686,"h":16461.4923437261,"l":16252.3150675648,"c":16388.6760499752,"v":2044624.5090289335,"t":1732125600}
+{"o":16388.6760499752,"h":16408.2619903018,"l":16233.8239431093,"c":16382.8928495551,"v":1714320.7794754175,"t":1732129200}
+{"o":16382.8928495551,"h":16550.388287737,"l":16291.6811034048,"c":16521.2314170954,"v":1482239.5680282121,"t":1732132800}
+{"o":16521.2314170954,"h":16731.5825531727,"l":16485.7668700283,"c":16625.1941233973,"v":1545591.5828152106,"t":1732136400}
+{"o":16625.1941233973,"h":16726.2739186191,"l":16532.0393067531,"c":16607.4342967683,"v":1367880.4668975461,"t":1732140000}
+{"o":16607.4342967683,"h":16680.9243530983,"l":16508.6866831833,"c":16557.9299104495,"v":890754.298385461,"t":1732143600}
+{"o":16557.9299104495,"h":16751.5967423296,"l":16509.9860768484,"c":16718.8881097984,"v":911393.8458368253,"t":1732147200}
+{"o":16718.8881097984,"h":16777.5169725181,"l":16612.9106528902,"c":16613.9879518434,"v":1068724.852729721,"t":1732150800}
+{"o":16613.9879518434,"h":16627.1041517758,"l":16148.341779886,"c":16319.8899733099,"v":1417536.2789761594,"t":1732154400}
+{"o":16319.8899733099,"h":16648.7487585422,"l":16287.7736264259,"c":16583.4626662789,"v":1332611.7376874003,"t":1732158000}
+{"o":16583.4626662789,"h":16991.4823352684,"l":16564.0932312393,"c":16896.8442952228,"v":1474829.8674094568,"t":1732161600}
+{"o":16896.8442952228,"h":17006.6085559665,"l":16743.2051380582,"c":16813.7742655974,"v":1375255.0361871736,"t":1732165200}
+{"o":16813.7742655974,"h":16817.2057985758,"l":16645.1011371747,"c":16734.0643191265,"v":1977539.3869779492,"t":1732168800}
+{"o":16734.0643191265,"h":17060.8565603579,"l":16734.0643191265,"c":16971.9748340708,"v":1571443.8299001704,"t":1732172400}
+{"o":16971.9748340708,"h":17050.0151072509,"l":16919.7610853198,"c":17005.9871605837,"v":1448947.9904609548,"t":1732176000}
+{"o":17005.9871605837,"h":17103.8842989068,"l":16966.9546481715,"c":16994.6869603837,"v":1693993.629860349,"t":1732179600}
+{"o":16994.6869603837,"h":17055.2926011608,"l":16883.9458137114,"c":16988.7788177253,"v":1519467.4741554756,"t":1732183200}
+{"o":16988.7788177253,"h":17035.0578267923,"l":16855.598118941,"c":16860.4326715052,"v":1565258.7041486306,"t":1732186800}
+{"o":16860.4326715052,"h":17284.3055621601,"l":16855.791998902,"c":17032.1856005184,"v":2033445.9786753326,"t":1732190400}
+{"o":17032.1856005184,"h":17500.2811519278,"l":17001.3176560065,"c":17234.9704562657,"v":3204311.1156573058,"t":1732194000}
+{"o":17234.9704562657,"h":17719.7542238294,"l":17050.7393451634,"c":17659.5549031314,"v":3107757.5721613937,"t":1732197600}
+{"o":17659.5549031314,"h":17737.3284611158,"l":17105.8145461218,"c":17490.9100742044,"v":2164343.5649343901,"t":1732201200}
+{"o":17490.9100742044,"h":17931.7118691524,"l":17446.0691861746,"c":17884.3586762769,"v":1660770.5771441525,"t":1732204800}
+{"o":17884.3586762769,"h":18195.0419831536,"l":17800.1558596861,"c":18079.7213287865,"v":1704736.2496876181,"t":1732208400}
+{"o":18079.7213287865,"h":18207.7380707742,"l":17994.5212990057,"c":18141.1281777695,"v":1679033.9683933249,"t":1732212000}
+{"o":18141.1281777695,"h":18238.4113320242,"l":17807.5593546942,"c":17854.745864309,"v":1759261.7926909036,"t":1732215600}
+{"o":17854.745864309,"h":18062.0665512285,"l":17780.4235980517,"c":17871.9936076392,"v":1545393.7661573754,"t":1732219200}
+{"o":17871.9936076392,"h":17962.9881226491,"l":17779.0449550693,"c":17793.1272779714,"v":1685085.0681282931,"t":1732222800}
+{"o":17793.1272779714,"h":17947.1437236734,"l":17791.7676650698,"c":17923.0972615578,"v":1267687.4944150001,"t":1732226400}
+{"o":17923.0972615578,"h":18099.6712403095,"l":17914.12537441,"c":18025.0931654765,"v":1334320.2714314596,"t":1732230000}
+{"o":18025.0931654765,"h":18185.345205057,"l":17856.1570310792,"c":17881.7467156083,"v":1540661.6131305459,"t":1732233600}
+{"o":17881.7467156083,"h":18087.975434645,"l":17751.4506925813,"c":17926.8568246735,"v":1444454.9153965486,"t":1732237200}
+{"o":17926.8568246735,"h":19324.1596666896,"l":17926.8156091156,"c":19195.1391682073,"v":1568934.3798837217,"t":1732240800}
+{"o":19195.1391682073,"h":19679.3480991272,"l":19133.4979770599,"c":19538.3706445806,"v":1786697.2577230164,"t":1732244400}
+{"o":19538.3706445806,"h":19561.4848692291,"l":19358.3368689491,"c":19423.5197473474,"v":1510876.5368696081,"t":1732248000}
+{"o":19423.5197473474,"h":19545.0427863754,"l":19335.4138861399,"c":19387.1141158387,"v":1388882.9629624151,"t":1732251600}
+{"o":19387.1141158387,"h":19439.4776699586,"l":19192.9016126651,"c":19293.7931341661,"v":1329043.2509182293,"t":1732255200}
+{"o":19293.7931341661,"h":19402.4994302656,"l":19240.7624482451,"c":19302.0699263101,"v":1200002.0155439379,"t":1732258800}
+{"o":19302.0699263101,"h":19418.5723215582,"l":19246.9665017222,"c":19333.6147879151,"v":1046702.606330306,"t":1732262400}
+{"o":19333.6147879151,"h":19348.5501574989,"l":19099.7914120824,"c":19228.6236975362,"v":1015407.3059430858,"t":1732266000}
+{"o":19228.6236975362,"h":19277.5239373992,"l":19096.5639163896,"c":19137.2602519263,"v":1088054.928265468,"t":1732269600}
+{"o":19137.2602519263,"h":19309.2754176108,"l":19064.2922440061,"c":19298.2288957075,"v":1059260.6423362424,"t":1732273200}
+{"o":19298.2288957075,"h":19376.3946091369,"l":19237.6527993172,"c":19343.9697889093,"v":1059664.1084447047,"t":1732276800}
+{"o":19343.9697889093,"h":19346.8328227755,"l":18803.8147191127,"c":18977.9915704773,"v":1582558.2126414247,"t":1732280400}
+{"o":18977.9915704773,"h":19123.7339639931,"l":18784.0136176095,"c":18848.9811169441,"v":1506265.5776838225,"t":1732284000}
+{"o":18848.9811169441,"h":19148.0554549045,"l":18817.0695283201,"c":19079.3343276054,"v":1261331.0479738843,"t":1732287600}
+{"o":19079.3343276054,"h":19082.4294903629,"l":18825.5455465707,"c":18992.928870208,"v":1154719.3942916181,"t":1732291200}
+{"o":18992.928870208,"h":19060.171194725,"l":18767.2021588038,"c":18941.0008955508,"v":1190571.6033177129,"t":1732294800}
+{"o":18941.0008955508,"h":18983.3159240148,"l":18622.2610819406,"c":18823.1985084719,"v":1257063.7903239054,"t":1732298400}
+{"o":18823.1985084719,"h":18992.8418865203,"l":18712.4791135917,"c":18904.9137765572,"v":1439235.3609831608,"t":1732302000}
+{"o":18904.9137765572,"h":19014.3853233761,"l":18848.1141514551,"c":18989.1676875784,"v":1170685.3411192852,"t":1732305600}
+{"o":18989.1676875784,"h":19194.3488551423,"l":18872.5966569678,"c":19140.4005497229,"v":1281318.7819237392,"t":1732309200}
+{"o":19140.4005497229,"h":19170.6694954472,"l":18928.4628718041,"c":18965.7640582581,"v":1177843.0014494816,"t":1732312800}
+{"o":18965.7640582581,"h":19127.4673214267,"l":18873.554819943,"c":19124.965649421,"v":1171869.1773916243,"t":1732316400}
+{"o":19124.965649421,"h":19186.3183563421,"l":19005.2963491635,"c":19016.4384484727,"v":1168567.1433557644,"t":1732320000}
+{"o":19016.4384484727,"h":19179.9431500547,"l":18950.8417383284,"c":19101.9371237332,"v":1110403.2328485432,"t":1732323600}
+{"o":19101.9371237332,"h":19107.5781669803,"l":18861.0847299514,"c":18923.4510451511,"v":1142388.9400770916,"t":1732327200}
+{"o":18923.4510451511,"h":19152.9820517759,"l":18867.872206592,"c":19144.7002467572,"v":1133258.0689412642,"t":1732330800}
+{"o":19144.7002467572,"h":19648.1435633888,"l":19116.2582079904,"c":19520.3420009509,"v":1360344.4875973978,"t":1732334400}
+{"o":19520.3420009509,"h":19605.937277944,"l":19218.9507123165,"c":19347.9955920333,"v":1081667.4719633602,"t":1732338000}
+{"o":19347.9955920333,"h":19377.477826759,"l":19251.1783364738,"c":19291.2496580451,"v":1200677.7885916007,"t":1732341600}
+{"o":19291.2496580451,"h":19390.4098859465,"l":19167.0997636216,"c":19223.8739896055,"v":981802.5111584485,"t":1732345200}
+{"o":19223.8739896055,"h":19311.2911198842,"l":19053.3372448428,"c":19201.2494410312,"v":991634.3793159889,"t":1732348800}
+{"o":19201.2494410312,"h":19280.3763147074,"l":19156.0346089565,"c":19219.0274416803,"v":844444.1440960519,"t":1732352400}
+{"o":19219.0274416803,"h":19288.955449218,"l":19092.0488599833,"c":19111.1310368745,"v":860780.4994288806,"t":1732356000}
+{"o":19111.1310368745,"h":19155.5584715905,"l":18961.3785635588,"c":19059.5130956469,"v":845416.1612716498,"t":1732359600}
+{"o":19059.5130956469,"h":19225.8111791577,"l":19048.1936910341,"c":19176.3156222382,"v":850744.3182611703,"t":1732363200}
+{"o":19176.3156222382,"h":19368.3588145101,"l":19138.6032189909,"c":19335.2274985832,"v":868104.5368915499,"t":1732366800}
+{"o":19335.2274985832,"h":19607.3586383254,"l":19259.1717344661,"c":19573.5892187732,"v":1164335.4669394328,"t":1732370400}
+{"o":19573.5892187732,"h":19628.9404304007,"l":19334.9810149375,"c":19346.1263280506,"v":1044038.6262320469,"t":1732374000}
+{"o":19346.1263280506,"h":19387.2357762827,"l":18978.0804308963,"c":19116.2098472618,"v":1458790.6198822395,"t":1732377600}
+{"o":19116.2098472618,"h":19231.8623478009,"l":18976.4641897481,"c":19165.4929826293,"v":1103654.7603309241,"t":1732381200}
+{"o":19165.4929826293,"h":19165.4929826293,"l":19014.9053836968,"c":19072.8568860612,"v":934905.2476971117,"t":1732384800}
+{"o":19072.8568860612,"h":19110.7545510031,"l":18913.8984425649,"c":18936.7635550984,"v":1037918.8441072376,"t":1732388400}
+{"o":18936.7635550984,"h":19026.2204535977,"l":18794.2376476734,"c":19015.1706680896,"v":1360772.1512730252,"t":1732392000}
+{"o":19015.1706680896,"h":19037.6544720589,"l":18896.7825011131,"c":19008.9536513049,"v":1141177.194176231,"t":1732395600}
+{"o":19008.9536513049,"h":19063.1105467716,"l":18946.6432283175,"c":18980.0684645486,"v":991379.5901084872,"t":1732399200}
+{"o":18980.0684645486,"h":19002.7511426543,"l":18826.5967626427,"c":18969.4869316556,"v":1061328.4502341519,"t":1732402800}
+{"o":18969.4869316556,"h":19227.5293161696,"l":18939.8469258492,"c":19210.0511931477,"v":1282009.0222387919,"t":1732406400}
+{"o":19210.0511931477,"h":19335.1636357155,"l":19193.4742486426,"c":19253.5500808003,"v":1104872.6715571065,"t":1732410000}
+{"o":19253.5500808003,"h":19320.0823299349,"l":19179.0823887216,"c":19240.9746343759,"v":1161949.3264981068,"t":1732413600}
+{"o":19240.9746343759,"h":19286.0673528511,"l":19155.3375727477,"c":19249.0927733958,"v":975641.3585561588,"t":1732417200}
+{"o":19249.0927733958,"h":19295.7365741194,"l":19023.8123558831,"c":19121.2347222913,"v":1169103.2361155325,"t":1732420800}
+{"o":19121.2347222913,"h":19150.1713043404,"l":18731.4705614899,"c":18994.8997087232,"v":928827.2212790551,"t":1732424400}
+{"o":18994.8997087232,"h":19091.7778673467,"l":18893.2212322852,"c":19060.1505210041,"v":940563.1934628988,"t":1732428000}
+{"o":19060.1505210041,"h":19104.0908213714,"l":19014.9854977188,"c":19097.962734048,"v":850025.1687097959,"t":1732431600}
+{"o":19097.962734048,"h":19109.473918228,"l":18898.997356423,"c":18908.1789469985,"v":904525.4721823086,"t":1732435200}
+{"o":18908.1789469985,"h":18996.1232339053,"l":18833.7284041802,"c":18938.6514173566,"v":915070.3125389176,"t":1732438800}
+{"o":18938.6514173566,"h":18973.8993270864,"l":18633.7162594599,"c":18758.8742998364,"v":997433.0621707236,"t":1732442400}
+{"o":18758.8742998364,"h":18782.8319384404,"l":18390.5568799078,"c":18493.1014887029,"v":1197549.3682687106,"t":1732446000}
+{"o":18493.1014887029,"h":18628.909291142,"l":17936.4631645122,"c":18220.4179853342,"v":1724631.8854926475,"t":1732449600}
+{"o":18220.4179853342,"h":18534.802984665,"l":18118.0359390643,"c":18432.6746720869,"v":1139589.429970169,"t":1732453200}
+{"o":18432.6746720869,"h":18454.5969784797,"l":18074.6598437631,"c":18399.0949632126,"v":1222922.5941335356,"t":1732456800}
+{"o":18399.0949632126,"h":18432.1436068106,"l":18124.6237185651,"c":18165.8536799656,"v":1224544.233060539,"t":1732460400}
+{"o":18165.8536799656,"h":18498.2561161142,"l":18126.5123494777,"c":18366.3104927187,"v":1355978.8926283626,"t":1732464000}
+{"o":18366.3104927187,"h":18454.1395297544,"l":18180.7564968875,"c":18413.8613811812,"v":1191544.2672003896,"t":1732467600}
+{"o":18413.8613811812,"h":18635.3599815916,"l":18333.1885605482,"c":18581.2313547185,"v":1066403.6642964578,"t":1732471200}
+{"o":18581.2313547185,"h":18602.0321891259,"l":18419.6155449678,"c":18488.1863755116,"v":1069282.9002727019,"t":1732474800}
+{"o":18488.1863755116,"h":18665.2156095708,"l":18460.5660777086,"c":18654.6112260461,"v":925153.60561129,"t":1732478400}
+{"o":18654.6112260461,"h":18701.7021983016,"l":18557.0497094608,"c":18674.6126184458,"v":825293.1632417495,"t":1732482000}
+{"o":18674.6126184458,"h":18919.9615166757,"l":18653.325094894,"c":18858.3693059702,"v":953334.1737493406,"t":1732485600}
+{"o":18858.3693059702,"h":18958.8155620607,"l":18709.3930175931,"c":18810.0249461171,"v":1304495.6334257154,"t":1732489200}
+{"o":18810.0249461171,"h":18847.7238766964,"l":18624.8217661255,"c":18687.9883362403,"v":1344625.9117707224,"t":1732492800}
+{"o":18687.9883362403,"h":18711.4431815898,"l":18289.5796307668,"c":18498.2295017618,"v":1403531.4804705693,"t":1732496400}
+{"o":18498.2295017618,"h":18722.9404826073,"l":18486.9504903226,"c":18605.8610427435,"v":1106337.447442488,"t":1732500000}
+{"o":18605.8610427435,"h":18813.1181151225,"l":18587.9919429996,"c":18789.6354599106,"v":1053402.7236358048,"t":1732503600}
+{"o":18789.6354599106,"h":18901.4480646862,"l":18680.641121953,"c":18786.0594206702,"v":1013674.4924210478,"t":1732507200}
+{"o":18786.0594206702,"h":18910.984482164,"l":18760.839493733,"c":18847.2391218067,"v":879171.9816695763,"t":1732510800}
+{"o":18847.2391218067,"h":18906.655234052,"l":18734.4361293752,"c":18751.3590341464,"v":1015324.4751476318,"t":1732514400}
+{"o":18751.3590341464,"h":18912.3088776091,"l":18715.9411401411,"c":18855.9972696398,"v":1165955.1281298329,"t":1732518000}
+{"o":18855.9972696398,"h":18991.1582830878,"l":18836.0474123231,"c":18959.8945651716,"v":877890.3606789778,"t":1732521600}
+{"o":18959.8945651716,"h":19094.8347596341,"l":18838.2528567867,"c":18967.2456882706,"v":1074898.4633954174,"t":1732525200}
+{"o":18967.2456882706,"h":19024.6387477865,"l":18715.7921841489,"c":18890.7766736558,"v":903702.7639928232,"t":1732528800}
+{"o":18890.7766736558,"h":18898.7395549368,"l":18696.5416982172,"c":18766.4241810766,"v":944789.5363992864,"t":1732532400}
+{"o":18766.4241810766,"h":18792.3326208964,"l":18620.1739823416,"c":18687.7724332621,"v":1052668.7447233042,"t":1732536000}
+{"o":18687.7724332621,"h":18733.4696335671,"l":18345.710517782,"c":18454.9804810104,"v":1314964.9400210187,"t":1732539600}
+{"o":18454.9804810104,"h":18524.952591147,"l":17943.7101658598,"c":17997.5694783776,"v":1638672.5486517788,"t":1732543200}
+{"o":17997.5694783776,"h":18391.129694393,"l":17497.828572368,"c":18221.6251927338,"v":2032540.675239675,"t":1732546800}
+{"o":18221.6251927338,"h":18304.8872996075,"l":17953.0837977465,"c":18072.7362842855,"v":1605224.7313648248,"t":1732550400}
+{"o":18072.7362842855,"h":18073.971759974,"l":17618.6659774086,"c":17832.7971749144,"v":1643358.3349061809,"t":1732554000}
+{"o":17832.7971749144,"h":17997.021286427,"l":17741.0375975446,"c":17837.3080809239,"v":1226267.6770842185,"t":1732557600}
+{"o":17837.3080809239,"h":17919.7062065584,"l":17584.4578014387,"c":17821.7880374004,"v":1288453.1783276664,"t":1732561200}
+{"o":17821.7880374004,"h":17962.6653542328,"l":17725.7908655397,"c":17841.002097184,"v":1269372.1635102369,"t":1732564800}
+{"o":17841.002097184,"h":17904.1469518014,"l":17477.5323794112,"c":17729.6899077185,"v":1417236.4768630115,"t":1732568400}
+{"o":17729.6899077185,"h":17776.4494364244,"l":17178.8153872686,"c":17599.8780081954,"v":1414307.5326571881,"t":1732572000}
+{"o":17599.8780081954,"h":17756.8774249551,"l":17377.8901118574,"c":17411.0608710081,"v":1161732.9410114107,"t":1732575600}
+{"o":17411.0608710081,"h":17741.7996459458,"l":17360.6091125053,"c":17503.2919154262,"v":1409306.4120579499,"t":1732579200}
+{"o":17503.2919154262,"h":17696.172651527,"l":17436.5454646723,"c":17660.9046097374,"v":1034305.5245627768,"t":1732582800}
+{"o":17660.9046097374,"h":17812.6581176467,"l":17573.4166475125,"c":17751.8401596325,"v":958582.6158345435,"t":1732586400}
+{"o":17751.8401596325,"h":17771.4619834562,"l":17548.3340743035,"c":17660.3157380898,"v":997770.4824733665,"t":1732590000}
+{"o":17660.3157380898,"h":17739.0449756118,"l":17551.0806907179,"c":17639.2332352271,"v":1044884.9217766935,"t":1732593600}
+{"o":17639.2332352271,"h":17759.6011377398,"l":17589.6326227905,"c":17757.1501435138,"v":997912.9838470231,"t":1732597200}
+{"o":17757.1501435138,"h":17828.0995883791,"l":17609.4372431054,"c":17726.6422907528,"v":1068958.6799134072,"t":1732600800}
+{"o":17726.6422907528,"h":17731.3358062719,"l":17409.1330893404,"c":17532.9253487799,"v":1124265.0026841396,"t":1732604400}
+{"o":17532.9253487799,"h":17606.8850320948,"l":17105.2237229501,"c":17299.8490038468,"v":1504628.2051082074,"t":1732608000}
+{"o":17299.8490038468,"h":17592.5647018027,"l":17270.8557997691,"c":17399.3353734032,"v":1134858.5787218998,"t":1732611600}
+{"o":17399.3353734032,"h":17465.9132625916,"l":16877.4309404455,"c":16884.8672975744,"v":1188845.1988796389,"t":1732615200}
+{"o":16884.8672975744,"h":16991.8422683271,"l":16491.6366172568,"c":16941.7146290062,"v":1660378.3892040325,"t":1732618800}
+{"o":16941.7146290062,"h":17104.304725647,"l":16792.5079505132,"c":16922.551369396,"v":1430980.2644544498,"t":1732622400}
+{"o":16922.551369396,"h":17077.5076049269,"l":16813.6382051404,"c":16940.1863032731,"v":1309501.1277872273,"t":1732626000}
+{"o":16940.1863032731,"h":17362.6430537409,"l":16781.1979350547,"c":17159.2244094749,"v":1460241.8871685667,"t":1732629600}
+{"o":17159.2244094749,"h":17326.7680177986,"l":16904.3572224164,"c":16909.5344957121,"v":1531220.3800499488,"t":1732633200}
+{"o":16909.5344957121,"h":17394.6011841246,"l":16868.6175144185,"c":17240.7327263107,"v":1467547.3701750962,"t":1732636800}
+{"o":17240.7327263107,"h":17319.6727426455,"l":17026.6752837022,"c":17122.9939800484,"v":1383107.2785447519,"t":1732640400}
+{"o":17122.9939800484,"h":17128.3038761795,"l":16625.2119029454,"c":16794.2145309952,"v":1453703.1944472163,"t":1732644000}
+{"o":16794.2145309952,"h":17032.5979963208,"l":16760.8479314535,"c":17031.0338473946,"v":1452528.1594820186,"t":1732647600}
+{"o":17031.0338473946,"h":17223.0312483842,"l":16812.1576506916,"c":17141.4317408515,"v":1481596.3464635438,"t":1732651200}
+{"o":17141.4317408515,"h":17310.4330650952,"l":17017.7978002138,"c":17114.8232155075,"v":1155466.6254964359,"t":1732654800}
+{"o":17114.8232155075,"h":17319.7711936531,"l":17012.4412210958,"c":17091.8501495093,"v":1296083.5092131272,"t":1732658400}
+{"o":17091.8501495093,"h":17196.2685794387,"l":16976.8142564402,"c":17149.5321308662,"v":1024990.7332834713,"t":1732662000}
+{"o":17149.5321308662,"h":17370.7117659004,"l":17043.7908599374,"c":17066.5900915048,"v":1164794.4798813446,"t":1732665600}
+{"o":17066.5900915048,"h":17265.7016470396,"l":16822.9489025081,"c":17252.7293735106,"v":1130581.7369660449,"t":1732669200}
+{"o":17252.7293735106,"h":17375.3703854568,"l":17096.3226299566,"c":17367.711780967,"v":1239714.9647063247,"t":1732672800}
+{"o":17367.711780967,"h":17373.2362950653,"l":17117.6203044507,"c":17208.0916820233,"v":1374129.8309466161,"t":1732676400}
+{"o":17208.0916820233,"h":17375.0211007714,"l":17073.3584698167,"c":17093.8980874049,"v":1320036.3424558376,"t":1732680000}
+{"o":17093.8980874049,"h":17106.6643642272,"l":16913.6265665303,"c":17008.4892532253,"v":922287.79922679,"t":1732683600}
+{"o":17008.4892532253,"h":17307.0304817869,"l":17008.4892532253,"c":17144.1145461911,"v":1191104.9458112784,"t":1732687200}
+{"o":17144.1145461911,"h":17474.9251660646,"l":17130.5386195288,"c":17423.2417093662,"v":1179682.3581685871,"t":1732690800}
+{"o":17423.2417093662,"h":17474.4568978908,"l":17321.1300359186,"c":17357.6190494563,"v":1094519.466152797,"t":1732694400}
+{"o":17357.6190494563,"h":17389.7303529918,"l":17208.2086244212,"c":17371.8586937503,"v":1043540.0124790787,"t":1732698000}
+{"o":17371.8586937503,"h":17629.3581011477,"l":17227.8969175619,"c":17541.1818327681,"v":1061105.1511576774,"t":1732701600}
+{"o":17541.1818327681,"h":17579.163583683,"l":17406.8964154496,"c":17475.1171138253,"v":1151505.6034957927,"t":1732705200}
+{"o":17475.1171138253,"h":17496.7169062862,"l":17274.859937094,"c":17445.3442757643,"v":1373290.9378760271,"t":1732708800}
+{"o":17445.3442757643,"h":17720.1653249337,"l":17401.3822072053,"c":17683.9954818453,"v":1353562.2930092008,"t":1732712400}
+{"o":17683.9954818453,"h":17836.8634880844,"l":17585.8874605053,"c":17805.7193855874,"v":1405168.1077954622,"t":1732716000}
+{"o":17805.7193855874,"h":17999.365152014,"l":17629.6924924361,"c":17899.5416830354,"v":1470930.9216675134,"t":1732719600}
+{"o":17899.5416830354,"h":17990.369137077,"l":17717.3894958789,"c":17764.0337199797,"v":1497731.740291324,"t":1732723200}
+{"o":17764.0337199797,"h":17926.9736727727,"l":17650.7142474327,"c":17850.2903883472,"v":1278547.1358146919,"t":1732726800}
+{"o":17850.2903883472,"h":17978.0580470799,"l":17680.3164260955,"c":17825.4034232606,"v":1223886.941551765,"t":1732730400}
+{"o":17825.4034232606,"h":17939.7695221899,"l":17765.998917187,"c":17794.4636573125,"v":1061925.8737891519,"t":1732734000}
+{"o":17794.4636573125,"h":18093.706332179,"l":17662.2073471341,"c":17989.6404659142,"v":1294503.6460650619,"t":1732737600}
+{"o":17989.6404659142,"h":18051.4269891583,"l":17687.5574598573,"c":17870.8261746691,"v":1057944.4080061039,"t":1732741200}
+{"o":17870.8261746691,"h":18024.7998444235,"l":17729.1644626664,"c":17923.7299068907,"v":1009170.2702608133,"t":1732744800}
+{"o":17923.7299068907,"h":18108.7358224142,"l":17884.8353998234,"c":18011.237705583,"v":1214232.6896011631,"t":1732748400}
+{"o":18011.237705583,"h":18318.790890963,"l":17835.4297578359,"c":18239.3168561454,"v":1541415.9227889869,"t":1732752000}
+{"o":18239.3168561454,"h":18258.4181916822,"l":18022.1318285648,"c":18132.9375641836,"v":1233736.6963120964,"t":1732755600}
+{"o":18132.9375641836,"h":18285.5178883699,"l":17998.5308846171,"c":18016.6995016269,"v":1180984.4293786178,"t":1732759200}
+{"o":18016.6995016269,"h":18071.9406793533,"l":17666.6835359603,"c":17858.9540177118,"v":1292868.2869605212,"t":1732762800}
+{"o":17858.9540177118,"h":18028.2093814414,"l":17763.0743550709,"c":17877.1348464582,"v":1068461.2683574141,"t":1732766400}
+{"o":17877.1348464582,"h":17927.8400672615,"l":17608.8199084924,"c":17738.1752170528,"v":908298.6702641447,"t":1732770000}
+{"o":17738.1752170528,"h":17773.7866676138,"l":17611.9869652463,"c":17738.3363663396,"v":988185.1029179754,"t":1732773600}
+{"o":17738.3363663396,"h":17823.6037447372,"l":17533.92649437,"c":17706.8961981629,"v":1021682.8253533,"t":1732777200}
+{"o":17706.8961981629,"h":17787.8381906079,"l":17605.2385191596,"c":17748.2766422217,"v":1101842.8040472004,"t":1732780800}
+{"o":17748.2766422217,"h":17765.3040933934,"l":17531.7213435807,"c":17537.7732591711,"v":1015626.756238588,"t":1732784400}
+{"o":17537.7732591711,"h":17610.6576858392,"l":17383.6278515766,"c":17525.5870710542,"v":1097542.6821908127,"t":1732788000}
+{"o":17525.5870710542,"h":17667.9036438934,"l":17418.0802428633,"c":17618.2630565258,"v":1088589.7217677187,"t":1732791600}
+{"o":17618.2630565258,"h":17643.6172181377,"l":17356.47992821,"c":17544.8568172803,"v":1091170.8673863111,"t":1732795200}
+{"o":17544.8568172803,"h":17618.5620941964,"l":17314.0577260414,"c":17587.5820891696,"v":1191385.2032818459,"t":1732798800}
+{"o":17587.5820891696,"h":17682.8476240401,"l":17412.8803684108,"c":17498.3102154929,"v":1469915.3721292685,"t":1732802400}
+{"o":17498.3102154929,"h":17555.4625507202,"l":17272.2844448817,"c":17330.5312312242,"v":1404309.4317954062,"t":1732806000}
+{"o":17330.5312312242,"h":17562.2480917597,"l":17330.4749581003,"c":17459.211834021,"v":1273848.088685977,"t":1732809600}
+{"o":17459.211834021,"h":17581.9049271494,"l":17458.5236897402,"c":17492.830169963,"v":1247878.3163511229,"t":1732813200}
+{"o":17492.830169963,"h":17626.1561341155,"l":17492.2390947528,"c":17599.2610116409,"v":1094315.722485909,"t":1732816800}
+{"o":17599.2610116409,"h":17607.3918352148,"l":17445.5194141415,"c":17508.9395141506,"v":994851.3560181941,"t":1732820400}
+{"o":17508.9395141506,"h":17559.6131399118,"l":17378.0468172681,"c":17529.9137149797,"v":942065.6198513957,"t":1732824000}
+{"o":17529.9137149797,"h":17610.924303708,"l":17513.5141762838,"c":17539.9698823084,"v":834468.2295566128,"t":1732827600}
+{"o":17539.9698823084,"h":17698.9008806993,"l":17451.4165792542,"c":17694.9997836854,"v":844792.1255927443,"t":1732831200}
+{"o":17694.9997836854,"h":17725.9843321494,"l":17616.285886301,"c":17670.4165482982,"v":875794.5953065611,"t":1732834800}
+{"o":17670.4165482982,"h":17755.6561736984,"l":17603.1979344218,"c":17617.6278646333,"v":1001562.7046642902,"t":1732838400}
+{"o":17617.6278646333,"h":17721.1417819113,"l":17472.7431155901,"c":17698.4978742071,"v":930379.8404861584,"t":1732842000}
+{"o":17698.4978742071,"h":18000.283127935,"l":17623.5189470678,"c":17960.6385241957,"v":978552.644916742,"t":1732845600}
+{"o":17960.6385241957,"h":18076.9092692144,"l":17932.4655725799,"c":17994.1329452258,"v":949771.5057088741,"t":1732849200}
+{"o":17994.1329452258,"h":18008.2454333284,"l":17853.1035381343,"c":17886.2835545198,"v":968668.7786914805,"t":1732852800}
+{"o":17886.2835545198,"h":18012.7864640866,"l":17782.8142756617,"c":17894.3111043012,"v":1093325.797171995,"t":1732856400}
+{"o":17894.3111043012,"h":17943.7024207412,"l":17837.0219163371,"c":17902.3825651846,"v":1042702.2345188271,"t":1732860000}
+{"o":17902.3825651846,"h":17960.8269358688,"l":17667.0335289837,"c":17676.7882739124,"v":1010868.5580629833,"t":1732863600}
+{"o":17676.7882739124,"h":17857.137279946,"l":17672.0428248251,"c":17771.023934628,"v":800338.1697392047,"t":1732867200}
+{"o":17771.023934628,"h":17913.6321243309,"l":17752.3636925233,"c":17878.8061172672,"v":752656.7921599161,"t":1732870800}
+{"o":17878.8061172672,"h":18008.0585764942,"l":17866.4051778011,"c":17979.9170837845,"v":733593.3513582943,"t":1732874400}
+{"o":17979.9170837845,"h":18256.7552764478,"l":17957.4942674724,"c":18237.6456432404,"v":823338.1617387088,"t":1732878000}
+{"o":18237.6456432404,"h":18405.5963169346,"l":18007.6058438545,"c":18076.7550237912,"v":932213.7492621152,"t":1732881600}
+{"o":18076.7550237912,"h":18166.852866147,"l":18033.0607290857,"c":18110.252128527,"v":791457.4015780243,"t":1732885200}
+{"o":18110.252128527,"h":18231.4960434412,"l":17995.8356910774,"c":18228.4027341323,"v":902790.8001519789,"t":1732888800}
+{"o":18228.4027341323,"h":18351.5526752721,"l":18052.4321225156,"c":18132.0358602099,"v":1182922.5292360913,"t":1732892400}
+{"o":18132.0358602099,"h":18277.3461072435,"l":18006.3059429616,"c":18011.3628826563,"v":1082648.1139957916,"t":1732896000}
+{"o":18011.3628826563,"h":18048.3474637374,"l":17869.7849935325,"c":17879.2267204955,"v":945266.3562150932,"t":1732899600}
+{"o":17879.2267204955,"h":18045.0790823153,"l":17856.7135290436,"c":18007.9995183014,"v":868034.1814117939,"t":1732903200}
+{"o":18007.9995183014,"h":18015.1606168214,"l":17836.7776429705,"c":17946.893400732,"v":848737.7387663566,"t":1732906800}
+{"o":17946.893400732,"h":18141.8288521135,"l":17894.9405512372,"c":18046.1684485277,"v":803801.5103715563,"t":1732910400}
+{"o":18046.1684485277,"h":18180.4353956007,"l":17956.8293554289,"c":18180.2078726929,"v":787305.9249079258,"t":1732914000}
+{"o":18180.2078726929,"h":18293.042528767,"l":18103.8216497785,"c":18148.0598486519,"v":815202.0747398802,"t":1732917600}
+{"o":18148.0598486519,"h":18210.4946191352,"l":18086.3941914271,"c":18102.0783757642,"v":853581.263894347,"t":1732921200}
+{"o":18102.0783757642,"h":18102.0783757642,"l":17866.0984366052,"c":17896.2026564115,"v":967832.5741068167,"t":1732924800}
+{"o":17896.2026564115,"h":17983.1176882409,"l":17775.8843510242,"c":17869.1706918611,"v":915398.5610630449,"t":1732928400}
+{"o":17869.1706918611,"h":18008.8750991499,"l":17850.1762823319,"c":17993.133893895,"v":830900.8564302921,"t":1732932000}
+{"o":17993.133893895,"h":18091.3091590149,"l":17840.7010673604,"c":18063.9104626702,"v":871699.2868344419,"t":1732935600}
+{"o":18063.9104626702,"h":18090.0173626905,"l":17937.419608945,"c":18021.6221637296,"v":722274.30508021,"t":1732939200}
+{"o":18021.6221637296,"h":18140.9669283892,"l":17878.5269169834,"c":18123.0949037208,"v":644651.0625847651,"t":1732942800}
+{"o":18123.0949037208,"h":18233.7241192633,"l":18007.448740501,"c":18054.6360774514,"v":745498.612586242,"t":1732946400}
+{"o":18054.6360774514,"h":18308.708278693,"l":18006.3051316929,"c":18161.1103636503,"v":727103.5470936733,"t":1732950000}
+{"o":18161.1103636503,"h":18249.6065716,"l":18103.6705215498,"c":18163.3183820967,"v":689963.1329441052,"t":1732953600}
+{"o":18163.3183820967,"h":18217.4956048357,"l":18087.6911867454,"c":18131.4694140066,"v":696704.7639012852,"t":1732957200}
+{"o":18131.4694140066,"h":18178.6889538471,"l":17865.4966726606,"c":17881.3600381099,"v":768576.2092748469,"t":1732960800}
+{"o":17881.3600381099,"h":18071.9828780765,"l":17856.1347833535,"c":17952.9228793216,"v":656184.3354061687,"t":1732964400}
+{"o":17952.9228793216,"h":18089.1132537988,"l":17936.1093972256,"c":18032.7801834045,"v":725857.0569929866,"t":1732968000}
+{"o":18032.7801834045,"h":18079.3524968659,"l":17881.8466071603,"c":17893.0892774189,"v":778822.8350343517,"t":1732971600}
+{"o":17893.0892774189,"h":17974.0620038291,"l":17769.5645874009,"c":17786.2307153867,"v":762873.7427528431,"t":1732975200}
+{"o":17786.2307153867,"h":17868.0613672871,"l":17706.4449335345,"c":17842.8853976238,"v":825139.4451762559,"t":1732978800}
+{"o":17842.8853976238,"h":17896.0628945097,"l":17781.977394174,"c":17860.1707955798,"v":766210.2752302022,"t":1732982400}
+{"o":17860.1707955798,"h":17865.1159052933,"l":17762.8959667545,"c":17836.4852964509,"v":858567.8488690259,"t":1732986000}
+{"o":17836.4852964509,"h":17865.4546445304,"l":17671.9401676096,"c":17830.3073423456,"v":852895.778277115,"t":1732989600}
+{"o":17830.3073423456,"h":17940.8294361454,"l":17700.2470132236,"c":17851.1232839766,"v":736363.1044729183,"t":1732993200}
+{"o":17851.1232839766,"h":17973.7700366585,"l":17823.8121324275,"c":17919.6479607305,"v":663954.045196719,"t":1732996800}
+{"o":17919.6479607305,"h":17939.8720645758,"l":17842.3832016618,"c":17894.9885108294,"v":713210.172208006,"t":1733000400}
+{"o":17894.9885108294,"h":17903.6026049263,"l":17684.8486593564,"c":17731.4003532412,"v":768197.1302698724,"t":1733004000}
+{"o":17731.4003532412,"h":17851.4553488332,"l":17652.3336061043,"c":17672.5659428304,"v":759557.893403184,"t":1733007600}
+{"o":17672.5659428304,"h":17843.6892647783,"l":17555.7389510964,"c":17673.6297709291,"v":940605.4304220645,"t":1733011200}
+{"o":17673.6297709291,"h":17828.073210161,"l":17538.0284438562,"c":17626.915196384,"v":1038227.4396273136,"t":1733014800}
+{"o":17626.915196384,"h":17858.611574753,"l":17413.8691868903,"c":17449.7562886227,"v":1054378.1040667528,"t":1733018400}
+{"o":17449.7562886227,"h":17590.6864820602,"l":17443.7837446729,"c":17528.3886697606,"v":793782.1163658939,"t":1733022000}
+{"o":17528.3886697606,"h":17623.2692983835,"l":17432.9662262777,"c":17606.9955436796,"v":636991.1983654966,"t":1733025600}
+{"o":17606.9955436796,"h":17609.6688854451,"l":17498.1482721546,"c":17505.6501771246,"v":666241.2193277717,"t":1733029200}
+{"o":17505.6501771246,"h":17592.4372399122,"l":17484.8276283882,"c":17525.7850514135,"v":602548.6950037954,"t":1733032800}
+{"o":17525.7850514135,"h":17590.213598378,"l":17427.3443778064,"c":17519.4516958556,"v":630185.3813280325,"t":1733036400}
+{"o":17519.4516958556,"h":17780.3924194924,"l":17507.4440839137,"c":17741.9668923399,"v":778237.0657807394,"t":1733040000}
+{"o":17741.9668923399,"h":17755.1362144411,"l":17627.0764374492,"c":17672.4942257331,"v":580806.5827375879,"t":1733043600}
+{"o":17672.4942257331,"h":17678.7493461858,"l":17435.3321208996,"c":17566.4977610354,"v":580602.7833506023,"t":1733047200}
+{"o":17566.4977610354,"h":17652.6305096913,"l":17562.69043265,"c":17639.3661928092,"v":610320.9212670946,"t":1733050800}
+{"o":17639.3661928092,"h":17660.2060911246,"l":17598.6425114198,"c":17631.7029661181,"v":681378.6881455294,"t":1733054400}
+{"o":17631.7029661181,"h":17742.6605754614,"l":17569.8830475566,"c":17696.5050157642,"v":841778.8825105205,"t":1733058000}
+{"o":17696.5050157642,"h":17761.9790847018,"l":17624.815285988,"c":17720.0245610885,"v":989471.6870746906,"t":1733061600}
+{"o":17720.0245610885,"h":17811.1691130959,"l":17540.7882438483,"c":17746.2591275558,"v":1052349.8023728998,"t":1733065200}
+{"o":17746.2591275558,"h":17889.7855391702,"l":17645.444094425,"c":17716.0235614794,"v":991419.5799349,"t":1733068800}
+{"o":17716.0235614794,"h":17728.7303503247,"l":17583.1932182586,"c":17637.6225943252,"v":952247.6284781109,"t":1733072400}
+{"o":17637.6225943252,"h":17726.0695079026,"l":17550.8770844642,"c":17571.2489896454,"v":824334.0981859844,"t":1733076000}
+{"o":17571.2489896454,"h":17631.101882297,"l":17480.9911223508,"c":17576.4010101554,"v":915947.3595882704,"t":1733079600}
+{"o":17576.4010101554,"h":17601.9653263506,"l":17394.704208106,"c":17535.1571439791,"v":985090.3839999501,"t":1733083200}
+{"o":17535.1571439791,"h":17673.8051203044,"l":17492.3981314483,"c":17645.2230519181,"v":1050527.9770263529,"t":1733086800}
+{"o":17645.2230519181,"h":17805.1583645571,"l":17586.8600599445,"c":17727.1355953173,"v":1020303.9081693987,"t":1733090400}
+{"o":17727.1355953173,"h":17881.2565310836,"l":17594.6520915206,"c":17616.3269516202,"v":896582.1588302579,"t":1733094000}
+{"o":17616.3269516202,"h":17636.9136588179,"l":17377.2745749009,"c":17485.9760014554,"v":988338.4204151467,"t":1733097600}
+{"o":17485.9760014554,"h":17700.7876682912,"l":17451.3802383241,"c":17685.8698582522,"v":1215622.1778060347,"t":1733101200}
+{"o":17685.8698582522,"h":17723.3906612639,"l":17285.3632789376,"c":17414.6149935977,"v":1190381.8229127731,"t":1733104800}
+{"o":17414.6149935977,"h":17462.1275410818,"l":16937.9789206505,"c":16993.4096150078,"v":1491634.1963516101,"t":1733108400}
+{"o":16993.4096150078,"h":17126.635077897,"l":16750.8838690419,"c":17062.2542346004,"v":2069256.734468312,"t":1733112000}
+{"o":17062.2542346004,"h":17213.7861883094,"l":16902.390764483,"c":16999.1746876085,"v":986492.6825234654,"t":1733115600}
+{"o":16999.1746876085,"h":17064.3075083933,"l":16783.3019539394,"c":16987.29246395,"v":1138352.9429907894,"t":1733119200}
+{"o":16987.29246395,"h":17096.4146910329,"l":16820.3532971232,"c":17008.6522881925,"v":1023937.268165656,"t":1733122800}
+{"o":17008.6522881925,"h":17018.4034379847,"l":16520.4144150353,"c":16788.1996121176,"v":1417005.4327519266,"t":1733126400}
+{"o":16788.1996121176,"h":16948.1691807818,"l":16646.3265846603,"c":16943.8002915116,"v":923398.2116134601,"t":1733130000}
+{"o":16943.8002915116,"h":16947.5410044877,"l":16518.3670895954,"c":16624.7775029022,"v":851927.6003985562,"t":1733133600}
+{"o":16624.7775029022,"h":16750.5347446559,"l":16523.9663065088,"c":16715.8135517608,"v":846505.4061553075,"t":1733137200}
+{"o":16715.8135517608,"h":16801.3150013561,"l":16400.2935583813,"c":16517.3625400141,"v":1025815.5024258501,"t":1733140800}
+{"o":16517.3625400141,"h":16821.2847185271,"l":16410.9573470084,"c":16794.187566902,"v":1203090.2670558088,"t":1733144400}
+{"o":16794.187566902,"h":16968.757472065,"l":16635.2493069295,"c":16793.8998245548,"v":1250702.8208314686,"t":1733148000}
+{"o":16793.8998245548,"h":17212.5450655606,"l":16621.8637549123,"c":17053.7026018234,"v":2517966.0992106725,"t":1733151600}
+{"o":17053.7026018234,"h":17112.4799165862,"l":16626.7344275213,"c":16826.3291328883,"v":1993225.5780439198,"t":1733155200}
+{"o":16826.3291328883,"h":16895.9355145668,"l":16216.5620075136,"c":16394.6047642186,"v":2002790.966592744,"t":1733158800}
+{"o":16394.6047642186,"h":16748.2360308792,"l":16275.9130079923,"c":16616.6231377425,"v":1583961.6004492759,"t":1733162400}
+{"o":16616.6231377425,"h":16652.9783513916,"l":16349.1061290228,"c":16651.6141715053,"v":1301063.1450216635,"t":1733166000}
+{"o":16651.6141715053,"h":16740.6708416122,"l":16457.55945668,"c":16581.6301392343,"v":1231052.6141528301,"t":1733169600}
+{"o":16581.6301392343,"h":16688.7277435727,"l":16404.8718344173,"c":16525.1449727572,"v":1250459.7504728178,"t":1733173200}
+{"o":16525.1449727572,"h":16751.4791409743,"l":16481.6453814584,"c":16691.4938084798,"v":1160916.8065587324,"t":1733176800}
+{"o":16691.4938084798,"h":16816.0038157704,"l":16652.1053881463,"c":16788.4010420438,"v":1088818.3767532625,"t":1733180400}
+{"o":16788.4010420438,"h":16857.5052277512,"l":16692.0421580382,"c":16784.6551156646,"v":1259146.0573241836,"t":1733184000}
+{"o":16784.6551156646,"h":16855.2680738142,"l":16646.7098846406,"c":16658.2971202845,"v":1376373.6332273178,"t":1733187600}
+{"o":16658.2971202845,"h":17051.2353857306,"l":16446.1496445077,"c":16972.6424185105,"v":1293702.7335937475,"t":1733191200}
+{"o":16972.6424185105,"h":17087.7894644623,"l":16888.2369970026,"c":16951.8162410064,"v":1041473.5291211582,"t":1733194800}
+{"o":16951.8162410064,"h":17059.3471882637,"l":16832.058242523,"c":16997.4148128885,"v":1221115.4116938901,"t":1733198400}
+{"o":16997.4148128885,"h":17003.6295422121,"l":16881.5012704545,"c":16963.7443167681,"v":923012.6467201245,"t":1733202000}
+{"o":16963.7443167681,"h":17177.2487684308,"l":16838.5614971427,"c":16887.7971509754,"v":1239968.5133989842,"t":1733205600}
+{"o":16887.7971509754,"h":16950.9003988813,"l":16704.5925134866,"c":16873.5918443285,"v":1623296.5747938894,"t":1733209200}
+{"o":16873.5918443285,"h":16994.8509184133,"l":16789.7998201885,"c":16875.9341316915,"v":1047063.5860671182,"t":1733212800}
+{"o":16875.9341316915,"h":16882.6079013578,"l":16673.0667466502,"c":16724.8463331591,"v":1037914.7594137333,"t":1733216400}
+{"o":16724.8463331591,"h":16809.4381851743,"l":16571.485179319,"c":16603.4585425786,"v":919804.2850918645,"t":1733220000}
+{"o":16603.4585425786,"h":16832.4139377286,"l":16583.3415664794,"c":16773.6599239268,"v":943743.4894659451,"t":1733223600}
+{"o":16773.6599239268,"h":16780.9976231676,"l":16519.8215130815,"c":16676.6845569648,"v":908987.2329549412,"t":1733227200}
+{"o":16676.6845569648,"h":16709.8533620992,"l":16057.1021337973,"c":16245.7884394648,"v":1835647.4751361937,"t":1733230800}
+{"o":16245.7884394648,"h":16754.9270256512,"l":15920.7856914385,"c":16673.7160037381,"v":2386298.4133045734,"t":1733234400}
+{"o":16673.7160037381,"h":16824.2939805251,"l":16382.2525349084,"c":16602.6111041029,"v":1921105.1673751718,"t":1733238000}
+{"o":16602.6111041029,"h":16753.4622529938,"l":16478.1112839709,"c":16593.041979747,"v":1288382.3185080853,"t":1733241600}
+{"o":16593.041979747,"h":16711.120376751,"l":16330.5413780823,"c":16702.3426800298,"v":1454742.0249104628,"t":1733245200}
+{"o":16702.3426800298,"h":16922.4188849468,"l":16570.3846981985,"c":16887.5075179049,"v":1289531.2044658705,"t":1733248800}
+{"o":16887.5075179049,"h":16990.2235561236,"l":16705.8102373157,"c":16970.9646818076,"v":1183669.810747952,"t":1733252400}
+{"o":16970.9646818076,"h":17122.5115244828,"l":16937.8459140511,"c":17008.5122404506,"v":1256837.3651302634,"t":1733256000}
+{"o":17008.5122404506,"h":17827.7834522214,"l":16835.8426179573,"c":17669.0776401962,"v":2428865.2471941905,"t":1733259600}
+{"o":17669.0776401962,"h":17693.9993813057,"l":17412.0784788178,"c":17595.6759159836,"v":1541323.1259249272,"t":1733263200}
+{"o":17595.6759159836,"h":17622.8233186389,"l":17366.5571225139,"c":17407.5465030916,"v":1311627.0493626902,"t":1733266800}
+{"o":17407.5465030916,"h":17850.909055831,"l":17400.908882104,"c":17669.0618529363,"v":1391734.7630288806,"t":1733270400}
+{"o":17669.0618529363,"h":17863.7108173592,"l":17554.7826005794,"c":17792.6844785442,"v":1420734.5236904856,"t":1733274000}
+{"o":17792.6844785442,"h":17898.5928103959,"l":17322.092910984,"c":17551.5419172481,"v":1511374.3837002683,"t":1733277600}
+{"o":17551.5419172481,"h":17782.3464118798,"l":17535.5162363973,"c":17682.3125643699,"v":1054997.2476380749,"t":1733281200}
+{"o":17682.3125643699,"h":17728.8015466077,"l":17588.9231102248,"c":17689.8609188044,"v":996102.6379339101,"t":1733284800}
+{"o":17689.8609188044,"h":17922.6415232504,"l":17675.0332605078,"c":17705.4668153493,"v":946363.0162048512,"t":1733288400}
+{"o":17705.4668153493,"h":17733.4644697202,"l":17552.7363792194,"c":17685.1787249643,"v":819562.4491433889,"t":1733292000}
+{"o":17685.1787249643,"h":17696.9983778853,"l":17577.4362962895,"c":17605.6516893234,"v":681860.4712744016,"t":1733295600}
+{"o":17605.6516893234,"h":17654.2188267857,"l":17479.1366502019,"c":17531.6586102055,"v":735562.0067216104,"t":1733299200}
+{"o":17531.6586102055,"h":17653.7486976827,"l":17510.4618079458,"c":17530.5303952423,"v":679684.6590375254,"t":1733302800}
+{"o":17530.5303952423,"h":17694.0552487751,"l":17507.8125449176,"c":17608.7087558827,"v":663384.6246660829,"t":1733306400}
+{"o":17608.7087558827,"h":17656.8452749767,"l":17482.8620973183,"c":17548.6366656545,"v":778464.9037876303,"t":1733310000}
+{"o":17548.6366656545,"h":17565.8198699463,"l":17232.9455412273,"c":17310.9527769541,"v":1103749.5199461428,"t":1733313600}
+{"o":17310.9527769541,"h":17370.1305531186,"l":17140.398452642,"c":17198.5812545826,"v":964303.5414918892,"t":1733317200}
+{"o":17198.5812545826,"h":17393.8734451063,"l":17000.7848920732,"c":17279.4530128776,"v":1384635.7829867862,"t":1733320800}
+{"o":17279.4530128776,"h":17505.2528154647,"l":17159.8142003044,"c":17401.4306032371,"v":1612140.0237862663,"t":1733324400}
+{"o":17401.4306032371,"h":17486.1612047896,"l":16668.1748496346,"c":16793.1851521644,"v":1947743.9664473529,"t":1733328000}
+{"o":16793.1851521644,"h":17061.8833678573,"l":16697.5849151378,"c":17041.054012567,"v":1643188.2574346142,"t":1733331600}
+{"o":17041.054012567,"h":17193.5941130923,"l":16983.2213948621,"c":17117.6809888247,"v":1212402.3441873873,"t":1733335200}
+{"o":17117.6809888247,"h":17343.9043486861,"l":17013.4603976634,"c":17301.2122099887,"v":997244.7318206904,"t":1733338800}
+{"o":17301.2122099887,"h":17576.2813600186,"l":17131.5788714863,"c":17322.1873587339,"v":1412743.1683117177,"t":1733342400}
+{"o":17322.1873587339,"h":17446.8704494142,"l":16945.4011278789,"c":17077.722974541,"v":1517897.1317284564,"t":1733346000}
+{"o":17077.722974541,"h":17228.4219553218,"l":17024.5055395877,"c":17032.0764627858,"v":1039253.8691115817,"t":1733349600}
+{"o":17032.0764627858,"h":17061.2214051235,"l":16786.2221207282,"c":17040.6454911385,"v":1154400.3219769963,"t":1733353200}
+{"o":17040.6454911385,"h":17077.9883577841,"l":16805.0446949023,"c":16824.8232851213,"v":1135187.4187883744,"t":1733356800}
+{"o":16824.8232851213,"h":16855.7695581738,"l":16570.2442353269,"c":16786.5077523366,"v":1405754.811473514,"t":1733360400}
+{"o":16786.5077523366,"h":17476.1948465072,"l":16758.8449388956,"c":17200.8696270023,"v":1656428.1952166471,"t":1733364000}
+{"o":17200.8696270023,"h":17721.3512886472,"l":17180.463309474,"c":17308.0284239164,"v":2121144.9709356623,"t":1733367600}
+{"o":17308.0284239164,"h":17699.3804563858,"l":17293.2400781358,"c":17588.2678193049,"v":1400752.5292072499,"t":1733371200}
+{"o":17588.2678193049,"h":17625.5700830539,"l":17286.0232144173,"c":17451.3384579123,"v":1121609.9302634322,"t":1733374800}
+{"o":17451.3384579123,"h":17492.7519421043,"l":17140.4874241969,"c":17345.9554133882,"v":974607.9948117511,"t":1733378400}
+{"o":17345.9554133882,"h":17459.7521425982,"l":17324.661927809,"c":17377.8054759285,"v":791318.0132097928,"t":1733382000}
+{"o":17377.8054759285,"h":17577.9986691422,"l":17346.8558248553,"c":17509.8082016821,"v":892899.8833941108,"t":1733385600}
+{"o":17509.8082016821,"h":17657.3412377095,"l":17436.4131505627,"c":17652.1061214544,"v":880953.4442664128,"t":1733389200}
+{"o":17652.1061214544,"h":17834.7222079314,"l":17591.7523378182,"c":17602.1219605491,"v":859202.9953848997,"t":1733392800}
+{"o":17602.1219605491,"h":18003.4797286896,"l":17579.4406097397,"c":17965.3131628832,"v":837589.4677623189,"t":1733396400}
+{"o":17965.3131628832,"h":18228.6085697371,"l":17907.1596375409,"c":17933.0748130496,"v":1208612.860281067,"t":1733400000}
+{"o":17933.0748130496,"h":18025.8717577129,"l":17714.6592518195,"c":17848.4013683239,"v":933509.2199394216,"t":1733403600}
+{"o":17848.4013683239,"h":17933.5981172604,"l":17693.9421660953,"c":17901.2276060794,"v":1047722.3550686383,"t":1733407200}
+{"o":17901.2276060794,"h":17991.160314836,"l":17551.6775118966,"c":17764.7659476995,"v":1415126.7312638611,"t":1733410800}
+{"o":17764.7659476995,"h":18046.1080038756,"l":17652.1090308373,"c":17796.5309821628,"v":1325132.8911858918,"t":1733414400}
+{"o":17796.5309821628,"h":17884.5203629508,"l":17725.5920130515,"c":17826.7895910314,"v":1008964.4724837652,"t":1733418000}
+{"o":17826.7895910314,"h":17847.7019522161,"l":17538.4675428755,"c":17562.0265860508,"v":1053652.3767890166,"t":1733421600}
+{"o":17562.0265860508,"h":17611.7941843977,"l":17240.5940762033,"c":17310.0417810404,"v":1449140.1972845388,"t":1733425200}
+{"o":17310.0417810404,"h":17365.6925972394,"l":17035.499869774,"c":17308.0328684743,"v":1506766.7970071074,"t":1733428800}
+{"o":17308.0328684743,"h":17406.1453004374,"l":17241.8382397396,"c":17375.3434291354,"v":842130.1189835791,"t":1733432400}
+{"o":17375.3434291354,"h":17486.2219272675,"l":16756.2923079335,"c":17486.1043652932,"v":1936417.9549354988,"t":1733436000}
+{"o":17486.1043652932,"h":17978.7123184404,"l":17331.9149926418,"c":17532.3304510067,"v":1880108.0677619765,"t":1733439600}
+{"o":17532.3304510067,"h":18029.658726443,"l":17421.0840567017,"c":18023.3693362178,"v":1450051.4361343943,"t":1733443200}
+{"o":18023.3693362178,"h":18395.8707952909,"l":17794.6091291636,"c":18113.8339434056,"v":1542641.0609363737,"t":1733446800}
+{"o":18113.8339434056,"h":18136.2722332086,"l":17918.5536398608,"c":18034.6303796448,"v":984219.0265117666,"t":1733450400}
+{"o":18034.6303796448,"h":18034.6303796448,"l":17719.3307073425,"c":17971.6794099375,"v":1234991.0027758565,"t":1733454000}
+{"o":17971.6794099375,"h":18050.9283868037,"l":17824.3376067028,"c":17900.4753394736,"v":964632.2414494877,"t":1733457600}
+{"o":17900.4753394736,"h":17965.1229081936,"l":17702.2413595495,"c":17728.4152595316,"v":830094.560328206,"t":1733461200}
+{"o":17728.4152595316,"h":17803.2486914674,"l":17659.4068264473,"c":17741.7517507864,"v":765459.8890839835,"t":1733464800}
+{"o":17741.7517507864,"h":17781.8747040127,"l":17673.2249868343,"c":17778.799354005,"v":721957.2756412437,"t":1733468400}
+{"o":17778.799354005,"h":17867.0221143108,"l":17667.9989929474,"c":17667.9989929474,"v":881519.4085076514,"t":1733472000}
+{"o":17667.9989929474,"h":17678.5962036666,"l":17469.2072595942,"c":17503.5835125495,"v":936562.8585031446,"t":1733475600}
+{"o":17503.5835125495,"h":17543.0110968554,"l":17390.7364981656,"c":17511.6673197243,"v":788578.829535296,"t":1733479200}
+{"o":17511.6673197243,"h":17547.5650954293,"l":17348.5835476271,"c":17394.3731216408,"v":703585.0519500453,"t":1733482800}
+{"o":17394.3731216408,"h":17492.7997747741,"l":17157.9092942516,"c":17183.0688074997,"v":859036.0643262843,"t":1733486400}
+{"o":17183.0688074997,"h":17485.6427517298,"l":17155.9874424435,"c":17430.0344621704,"v":1316342.372074754,"t":1733490000}
+{"o":17430.0344621704,"h":17685.4143918189,"l":17349.0560787309,"c":17682.0615258172,"v":1164497.526596515,"t":1733493600}
+{"o":17682.0615258172,"h":17826.1492070369,"l":17510.7331269158,"c":17689.0154404796,"v":1351209.5131616439,"t":1733497200}
+{"o":17689.0154404796,"h":17761.9162070019,"l":17595.6551847004,"c":17750.1607196502,"v":1205868.2920789216,"t":1733500800}
+{"o":17750.1607196502,"h":17874.6105851855,"l":17710.8777494241,"c":17770.7263330244,"v":1077595.9729337811,"t":1733504400}
+{"o":17770.7263330244,"h":17922.079414619,"l":17726.410912406,"c":17766.9983648677,"v":991911.2653461036,"t":1733508000}
+{"o":17766.9983648677,"h":17852.621382957,"l":17638.3258090488,"c":17829.5277821675,"v":911900.7759205992,"t":1733511600}
+{"o":17829.5277821675,"h":17906.1444192532,"l":17673.8453914854,"c":17719.802349583,"v":878735.5946270502,"t":1733515200}
+{"o":17719.802349583,"h":17796.6125250806,"l":17663.6323002529,"c":17671.8188350578,"v":851937.5154668152,"t":1733518800}
+{"o":17671.8188350578,"h":17743.1605315772,"l":17625.6071137498,"c":17653.0719733328,"v":822194.4475527107,"t":1733522400}
+{"o":17653.0719733328,"h":17702.1801456667,"l":17500.3566474363,"c":17612.9831912849,"v":958442.8473577511,"t":1733526000}
+{"o":17612.9831912849,"h":17653.3923421459,"l":17504.8816825727,"c":17575.2614962634,"v":854571.3469896108,"t":1733529600}
+{"o":17575.2614962634,"h":17627.6285964942,"l":17412.8971075528,"c":17509.0095447562,"v":781417.9154650457,"t":1733533200}
+{"o":17509.0095447562,"h":17592.7708265597,"l":17411.570579722,"c":17529.4341433957,"v":711322.5344354617,"t":1733536800}
+{"o":17529.4341433957,"h":17555.8524949759,"l":17338.6411630515,"c":17466.4372446276,"v":755354.1059708033,"t":1733540400}
+{"o":17466.4372446276,"h":17512.7929533335,"l":17402.2170188533,"c":17497.713936656,"v":670282.8336928468,"t":1733544000}
+{"o":17497.713936656,"h":17555.2375303612,"l":17447.9627988428,"c":17500.1244375174,"v":629104.4897551482,"t":1733547600}
+{"o":17500.1244375174,"h":17579.5097455749,"l":17446.2888047722,"c":17541.2103175388,"v":681394.5243202721,"t":1733551200}
+{"o":17541.2103175388,"h":17594.8005764719,"l":17493.1646943302,"c":17555.7188588702,"v":680399.3778887352,"t":1733554800}
+{"o":17555.7188588702,"h":17579.5477382971,"l":17470.0670044023,"c":17544.1270536352,"v":657883.7501096509,"t":1733558400}
+{"o":17544.1270536352,"h":17746.695416302,"l":17508.6496866023,"c":17739.9297257423,"v":757892.3419927893,"t":1733562000}
+{"o":17739.9297257423,"h":17786.4822270817,"l":17620.4380238154,"c":17713.5690618077,"v":719270.7513542544,"t":1733565600}
+{"o":17713.5690618077,"h":17779.1068990755,"l":17687.0952198551,"c":17702.0365840316,"v":605054.3111369776,"t":1733569200}
+{"o":17702.0365840316,"h":17773.3937532234,"l":17642.9959114124,"c":17698.6668577985,"v":600964.3190554472,"t":1733572800}
+{"o":17698.6668577985,"h":17801.7887446447,"l":17643.7304273378,"c":17785.9952186827,"v":676109.9258348211,"t":1733576400}
+{"o":17785.9952186827,"h":18045.5693496716,"l":17661.354920679,"c":18033.6187704934,"v":962996.1501091147,"t":1733580000}
+{"o":18033.6187704934,"h":18074.3140998478,"l":17813.8162624344,"c":17896.402887321,"v":999095.7096512399,"t":1733583600}
+{"o":17896.402887321,"h":18000.5561133428,"l":17748.5060615349,"c":17979.0298227896,"v":1031568.0712763143,"t":1733587200}
+{"o":17979.0298227896,"h":17992.358630713,"l":17820.6483890337,"c":17904.7442388848,"v":952421.3662630336,"t":1733590800}
+{"o":17904.7442388848,"h":18013.2456430222,"l":17847.9387918759,"c":17976.0040095836,"v":1068376.5214052631,"t":1733594400}
+{"o":17976.0040095836,"h":18021.6154631322,"l":17863.3079847792,"c":17958.4235671054,"v":924893.7245264238,"t":1733598000}
+{"o":17958.4235671054,"h":18059.0945366753,"l":17874.636931522,"c":17920.0876689099,"v":941859.7602588808,"t":1733601600}
+{"o":17920.0876689099,"h":18062.2590619533,"l":17838.7351401763,"c":17949.7478428191,"v":987037.4835224777,"t":1733605200}
+{"o":17949.7478428191,"h":18100.6563710785,"l":17721.5372118327,"c":17737.849650047,"v":884023.9668671676,"t":1733608800}
+{"o":17737.849650047,"h":17847.8290250234,"l":17681.1609417091,"c":17696.7442214204,"v":809723.4039441878,"t":1733612400}
+{"o":17696.7442214204,"h":17795.9635844342,"l":17572.1925058275,"c":17766.5673776486,"v":889851.704472238,"t":1733616000}
+{"o":17766.5673776486,"h":17843.7175572248,"l":17708.1409244899,"c":17778.9926875875,"v":760449.2634580949,"t":1733619600}
+{"o":17778.9926875875,"h":17950.5616909711,"l":17773.1411319581,"c":17920.1173722156,"v":779961.3752271694,"t":1733623200}
+{"o":17920.1173722156,"h":17974.1854782487,"l":17779.9598732724,"c":17883.5239365039,"v":829841.5222837874,"t":1733626800}
+{"o":17883.5239365039,"h":17911.9873245128,"l":17711.4184411485,"c":17712.5379937179,"v":648719.3331316876,"t":1733630400}
+{"o":17712.5379937179,"h":17760.9137778383,"l":17528.7068325037,"c":17626.9500387846,"v":755928.4648896053,"t":1733634000}
+{"o":17626.9500387846,"h":17725.2455461764,"l":17575.0976407319,"c":17689.5361173656,"v":715307.8320976492,"t":1733637600}
+{"o":17689.5361173656,"h":17745.572552259,"l":17636.6683655879,"c":17650.3534867887,"v":643279.0787054729,"t":1733641200}
+{"o":17650.3534867887,"h":17665.653582891,"l":17449.5868701917,"c":17455.3142909619,"v":820642.6822853087,"t":1733644800}
+{"o":17455.3142909619,"h":17534.5947257805,"l":17327.2261012824,"c":17374.631055382,"v":761389.6040666238,"t":1733648400}
+{"o":17374.631055382,"h":17564.343512032,"l":17373.0052594575,"c":17475.081166051,"v":628545.8636569958,"t":1733652000}
+{"o":17475.081166051,"h":17568.0138523351,"l":17438.4732966625,"c":17530.9688736159,"v":542103.3894599942,"t":1733655600}
+{"o":17530.9688736159,"h":17579.6338208859,"l":17436.1875715198,"c":17535.950164318,"v":621416.448954424,"t":1733659200}
+{"o":17535.950164318,"h":17656.5980001634,"l":17484.0632365179,"c":17631.3217217431,"v":709354.460651996,"t":1733662800}
+{"o":17631.3217217431,"h":17642.4193650697,"l":17506.3070271258,"c":17515.7950447616,"v":644202.6821544606,"t":1733666400}
+{"o":17515.7950447616,"h":17645.1622357343,"l":17412.0766408249,"c":17628.5981199337,"v":784909.9708553216,"t":1733670000}
+{"o":17628.5981199337,"h":17656.1565195125,"l":17481.9239954566,"c":17521.6511352061,"v":883159.7985885732,"t":1733673600}
+{"o":17521.6511352061,"h":17582.7649356119,"l":17456.7793620978,"c":17578.6683394798,"v":767379.2832081618,"t":1733677200}
+{"o":17578.6683394798,"h":17588.432949168,"l":17458.3158368568,"c":17466.6599366739,"v":732155.9178390721,"t":1733680800}
+{"o":17466.6599366739,"h":17585.0732034592,"l":17384.9591306694,"c":17565.1777174752,"v":766069.5190501267,"t":1733684400}
+{"o":17565.1777174752,"h":17585.4714437051,"l":17470.3072412204,"c":17481.9567357258,"v":771894.1015029397,"t":1733688000}
+{"o":17481.9567357258,"h":17520.7411538406,"l":17413.4575196179,"c":17508.301148892,"v":700606.9690883013,"t":1733691600}
+{"o":17508.301148892,"h":17588.3378121675,"l":17483.2504102112,"c":17586.112880196,"v":649868.3542742288,"t":1733695200}
+{"o":17586.112880196,"h":17663.4258595295,"l":17525.845199876,"c":17611.0424492637,"v":811492.5425713821,"t":1733698800}
+{"o":17611.0424492637,"h":17629.6508742795,"l":17273.8544039499,"c":17359.5155550199,"v":1111627.8053220497,"t":1733702400}
+{"o":17359.5155550199,"h":17444.833911898,"l":17222.7404992898,"c":17264.3206154327,"v":906974.0793132244,"t":1733706000}
+{"o":17264.3206154327,"h":17355.282260392,"l":17079.3682938628,"c":17226.1809657245,"v":906393.0226592328,"t":1733709600}
+{"o":17226.1809657245,"h":17294.37104957,"l":17087.6613042379,"c":17219.8074350206,"v":815116.0318810517,"t":1733713200}
+{"o":17219.8074350206,"h":17278.9385475725,"l":17134.3042715811,"c":17270.6194788586,"v":756776.724859196,"t":1733716800}
+{"o":17270.6194788586,"h":17294.6000768522,"l":17190.9691618737,"c":17275.7112401338,"v":639442.5621080472,"t":1733720400}
+{"o":17275.7112401338,"h":17279.5446991917,"l":17098.3568056502,"c":17119.7995158401,"v":792747.7019378712,"t":1733724000}
+{"o":17119.7995158401,"h":17256.2517991344,"l":16955.6352571435,"c":17197.1552578275,"v":1076137.8713510763,"t":1733727600}
+{"o":17197.1552578275,"h":17215.0931176127,"l":16804.5325689744,"c":16825.2956205022,"v":1052909.1144948008,"t":1733731200}
+{"o":16825.2956205022,"h":16975.8409797963,"l":16690.7719575227,"c":16839.4404970678,"v":1038478.9073664235,"t":1733734800}
+{"o":16839.4404970678,"h":16941.4709499925,"l":16792.9998561284,"c":16924.5617885763,"v":726334.6545079261,"t":1733738400}
+{"o":16924.5617885763,"h":16926.9591263826,"l":16689.8341975271,"c":16774.693903358,"v":848547.7180542317,"t":1733742000}
+{"o":16774.693903358,"h":16904.4217219088,"l":16698.4003001252,"c":16897.339356049,"v":893853.9996246785,"t":1733745600}
+{"o":16897.339356049,"h":17056.0762450086,"l":16826.6086536264,"c":17001.4486962661,"v":840498.3391161031,"t":1733749200}
+{"o":17001.4486962661,"h":17207.4296577425,"l":16939.908448627,"c":17133.0069311049,"v":955970.4798633172,"t":1733752800}
+{"o":17133.0069311049,"h":17196.6877507211,"l":16526.8693979483,"c":16640.5984514776,"v":1664839.4474649087,"t":1733756400}
+{"o":16640.5984514776,"h":16794.715593878,"l":16509.5845173336,"c":16664.0363305642,"v":1167109.4866353325,"t":1733760000}
+{"o":16664.0363305642,"h":16743.3465276242,"l":16554.5040844522,"c":16557.7575933238,"v":1020446.7624941273,"t":1733763600}
+{"o":16557.7575933238,"h":16722.4401019019,"l":16554.631010694,"c":16655.8610952862,"v":986261.180989561,"t":1733767200}
+{"o":16655.8610952862,"h":16662.7397448881,"l":16430.1395469027,"c":16469.2229016729,"v":1197087.253408439,"t":1733770800}
+{"o":16469.2229016729,"h":16631.9947955927,"l":16215.063846068,"c":16285.094970698,"v":2356976.5249290601,"t":1733774400}
+{"o":16285.094970698,"h":16393.2647606113,"l":15200.2312643559,"c":16195.7008183866,"v":3726089.4341753209,"t":1733778000}
+{"o":16195.7008183866,"h":16254.1442902067,"l":15281.8327243753,"c":16180.3075005031,"v":3016246.067057183,"t":1733781600}
+{"o":16180.3075005031,"h":16351.1334906985,"l":16045.7250140455,"c":16097.0436437107,"v":1733971.3668897252,"t":1733785200}
+{"o":16097.0436437107,"h":16414.9426734769,"l":15865.912205253,"c":16173.6240889227,"v":1754788.8278972488,"t":1733788800}
+{"o":16173.6240889227,"h":16295.702723408,"l":16033.3623311885,"c":16262.3390191568,"v":1326877.2566419328,"t":1733792400}
+{"o":16262.3390191568,"h":16264.4176518918,"l":15778.3872685686,"c":15811.4446597092,"v":1429146.7395421055,"t":1733796000}
+{"o":15811.4446597092,"h":16031.2107445789,"l":15306.3679465554,"c":16028.4796892377,"v":2110059.1825615624,"t":1733799600}
+{"o":16028.4796892377,"h":16075.6693575808,"l":15759.9047539898,"c":16053.3217318064,"v":1287146.1893025148,"t":1733803200}
+{"o":16053.3217318064,"h":16151.0049937683,"l":15929.6817614029,"c":16066.267161934,"v":1031246.5767280876,"t":1733806800}
+{"o":16066.267161934,"h":16246.5857178964,"l":16004.2129941195,"c":16201.6868628475,"v":1090328.4984497048,"t":1733810400}
+{"o":16201.6868628475,"h":16204.7952116725,"l":16027.4273924923,"c":16141.5795900304,"v":899825.3317205984,"t":1733814000}
+{"o":16141.5795900304,"h":16177.7349171882,"l":16003.7441685875,"c":16129.8255834667,"v":983243.9677580642,"t":1733817600}
+{"o":16129.8255834667,"h":16240.0274515335,"l":16042.9814210539,"c":16118.5535249604,"v":1140742.2739305526,"t":1733821200}
+{"o":16118.5535249604,"h":16222.9827843919,"l":16057.7976418719,"c":16134.3519620465,"v":890339.5459068192,"t":1733824800}
+{"o":16134.3519620465,"h":16144.4003362331,"l":15976.9655814353,"c":16061.0973881682,"v":891990.4115197541,"t":1733828400}
+{"o":16061.0973881682,"h":16097.4587573825,"l":15621.1721859422,"c":15698.7437939857,"v":1380416.2207331823,"t":1733832000}
+{"o":15698.7437939857,"h":15993.781205696,"l":15681.8166244757,"c":15929.1901021157,"v":1608039.7877970263,"t":1733835600}
+{"o":15929.1901021157,"h":16267.9625581288,"l":15840.6827229653,"c":16088.2826443813,"v":3170831.4447733304,"t":1733839200}
+{"o":16088.2826443813,"h":16201.0688402158,"l":15307.0000289467,"c":15344.136881822,"v":2929471.0517373737,"t":1733842800}
+{"o":15344.136881822,"h":15740.8292484285,"l":15160.328241604,"c":15655.5188907444,"v":2780407.6877253065,"t":1733846400}
+{"o":15655.5188907444,"h":15681.8823733814,"l":15111.2143460217,"c":15132.0601398939,"v":2181096.6093970486,"t":1733850000}
+{"o":15132.0601398939,"h":15694.8397447857,"l":14984.8579679992,"c":15539.7636568215,"v":1892103.0414388569,"t":1733853600}
+{"o":15539.7636568215,"h":15804.0385802893,"l":15517.0715792995,"c":15752.7786522349,"v":1450883.4401534575,"t":1733857200}
+{"o":15752.7786522349,"h":15926.2343276161,"l":15695.95826808,"c":15858.6354094251,"v":1327873.2970055668,"t":1733860800}
+{"o":15858.6354094251,"h":16072.0555602513,"l":15757.9970453677,"c":15839.9228131654,"v":1473124.2951712587,"t":1733864400}
+{"o":15839.9228131654,"h":15963.9364221509,"l":15794.5822345944,"c":15935.5821802235,"v":1359245.6940238178,"t":1733868000}
+{"o":15935.5821802235,"h":16016.6493430461,"l":15822.1629642735,"c":15867.2344948668,"v":1238898.2763574382,"t":1733871600}
+{"o":15867.2344948668,"h":16011.1529288042,"l":15711.76972354,"c":15970.8343043284,"v":1598454.6564339709,"t":1733875200}
+{"o":15970.8343043284,"h":16081.2692826794,"l":15705.9192552748,"c":15753.026065096,"v":2334100.4362759981,"t":1733878800}
+{"o":15753.026065096,"h":16120.7680008965,"l":15724.39136587,"c":16043.5631099037,"v":1548954.2739274197,"t":1733882400}
+{"o":16043.5631099037,"h":16296.100573104,"l":16031.278209341,"c":16294.5248507999,"v":1334124.1213445163,"t":1733886000}
+{"o":16294.5248507999,"h":16339.4977955546,"l":16167.3819354156,"c":16243.8540821143,"v":1054660.5322767613,"t":1733889600}
+{"o":16243.8540821143,"h":16274.3650483015,"l":16114.0564384885,"c":16217.4493297816,"v":866231.9860298567,"t":1733893200}
+{"o":16217.4493297816,"h":16365.5036281286,"l":16186.584387554,"c":16324.2427141946,"v":921707.6744751562,"t":1733896800}
+{"o":16324.2427141946,"h":16361.0719435315,"l":16165.8945377649,"c":16226.4641003808,"v":1004523.915687479,"t":1733900400}
+{"o":16226.4641003808,"h":16561.480233215,"l":16214.5618099249,"c":16486.9828242487,"v":1050770.238851591,"t":1733904000}
+{"o":16486.9828242487,"h":16557.6133115199,"l":16379.3857738775,"c":16534.9048024147,"v":933403.2508319962,"t":1733907600}
+{"o":16534.9048024147,"h":16636.8094893188,"l":16528.1308014101,"c":16631.3469490009,"v":863046.5270920583,"t":1733911200}
+{"o":16631.3469490009,"h":16824.9713861406,"l":16542.4465732017,"c":16699.2721149902,"v":951135.9172037323,"t":1733914800}
+{"o":16699.2721149902,"h":16833.4921245088,"l":16658.4302421715,"c":16701.8593897668,"v":899031.8287414494,"t":1733918400}
+{"o":16701.8593897668,"h":16895.888693699,"l":16618.1992484643,"c":16825.170156842,"v":1173968.3550245736,"t":1733922000}
+{"o":16825.170156842,"h":16914.8209167475,"l":16689.1162885387,"c":16889.3085725434,"v":1062342.2982515399,"t":1733925600}
+{"o":16889.3085725434,"h":17138.4241321946,"l":16860.4348012608,"c":16967.8210229511,"v":1728849.0075280026,"t":1733929200}
+{"o":16967.8210229511,"h":17138.0886098064,"l":16839.8472889029,"c":17020.3767241478,"v":1497066.3183385667,"t":1733932800}
+{"o":17020.3767241478,"h":17117.1208814768,"l":16849.5765129927,"c":16945.2767732657,"v":1224054.5183724074,"t":1733936400}
+{"o":16945.2767732657,"h":17045.0250834436,"l":16852.8460796784,"c":16977.0101796223,"v":1243846.6741919927,"t":1733940000}
+{"o":16977.0101796223,"h":17100.9189182582,"l":16922.8252918825,"c":17084.1517557278,"v":1272818.3198253852,"t":1733943600}
+{"o":17084.1517557278,"h":17211.6925324005,"l":16973.4954906993,"c":17019.0320647602,"v":1172885.7977502076,"t":1733947200}
+{"o":17019.0320647602,"h":17051.9935814855,"l":16919.0431929043,"c":17016.6986003711,"v":1196155.1492898264,"t":1733950800}
+{"o":17016.6986003711,"h":17048.728779609,"l":16942.8671637423,"c":16956.8604209207,"v":3611795.4882278293,"t":1733954400}
+{"o":16956.8604209207,"h":16993.642757779,"l":16845.8970827931,"c":16883.6748702704,"v":1098047.8446406005,"t":1733958000}
+{"o":16883.6748702704,"h":16926.6040870022,"l":16820.6648142,"c":16882.3222015098,"v":1212364.3239673933,"t":1733961600}
+{"o":16882.3222015098,"h":16924.2177984017,"l":16764.4675044198,"c":16799.3548456378,"v":1035957.2586201982,"t":1733965200}
+{"o":16799.3548456378,"h":17047.6083932426,"l":16722.9095264748,"c":17021.4888351858,"v":1066297.9085855894,"t":1733968800}
+{"o":17021.4888351858,"h":17239.7435005954,"l":16918.5691367323,"c":17113.7491147584,"v":1243746.9562070807,"t":1733972400}
+{"o":17113.7491147584,"h":17192.7503045871,"l":16971.2088254108,"c":17075.440116798,"v":963561.1542173127,"t":1733976000}
+{"o":17075.440116798,"h":17302.9410274815,"l":17045.2891203529,"c":17180.2922682508,"v":978016.8949330426,"t":1733979600}
+{"o":17180.2922682508,"h":17217.0384879141,"l":17022.1706581053,"c":17095.1892456446,"v":1049987.176376417,"t":1733983200}
+{"o":17095.1892456446,"h":17198.2933427916,"l":17065.8696377067,"c":17081.7819537249,"v":972031.5494597084,"t":1733986800}
+{"o":17081.7819537249,"h":17277.784377564,"l":17079.2510325563,"c":17249.6955706809,"v":849536.1145597474,"t":1733990400}
+{"o":17249.6955706809,"h":17342.3612601598,"l":17209.265368215,"c":17216.3897868357,"v":792562.9491258943,"t":1733994000}
+{"o":17216.3897868357,"h":17224.9368401759,"l":17024.8082898264,"c":17082.2886127086,"v":882637.2242106245,"t":1733997600}
+{"o":17082.2886127086,"h":17104.5633203887,"l":16955.3149439398,"c":17050.9445241367,"v":915681.1052970013,"t":1734001200}
+{"o":17050.9445241367,"h":17209.2369970184,"l":17047.7197146949,"c":17180.2105163107,"v":930759.3365353028,"t":1734004800}
+{"o":17180.2105163107,"h":17273.2054921645,"l":16986.5636053966,"c":17078.0980467658,"v":1532975.1774972992,"t":1734008400}
+{"o":17078.0980467658,"h":17322.9916856662,"l":17025.2315810625,"c":17269.7681006965,"v":1522336.9599666791,"t":1734012000}
+{"o":17269.7681006965,"h":17285.1341235161,"l":17091.6878256915,"c":17180.2416996722,"v":1313650.8308616765,"t":1734015600}
+{"o":17180.2416996722,"h":17389.0852337621,"l":17115.5681191172,"c":17140.7979071039,"v":1598089.643645308,"t":1734019200}
+{"o":17140.7979071039,"h":17403.7951311807,"l":17138.7584060517,"c":17387.5003395719,"v":1346262.8117747095,"t":1734022800}
+{"o":17387.5003395719,"h":17431.9803454819,"l":17143.180679977,"c":17185.1344692344,"v":1286815.836469034,"t":1734026400}
+{"o":17185.1344692344,"h":17207.7531121436,"l":16822.9668484229,"c":16873.9063346642,"v":1798105.0747521226,"t":1734030000}
+{"o":16873.9063346642,"h":17058.0165195155,"l":16863.8889898076,"c":16990.6459169961,"v":1302899.7985422057,"t":1734033600}
+{"o":16990.6459169961,"h":16996.6510586692,"l":16817.9359459418,"c":16906.2625713885,"v":1302036.5335601619,"t":1734037200}
+{"o":16906.2625713885,"h":16966.3368087316,"l":16761.3390018692,"c":16946.3040867053,"v":1796640.5904538545,"t":1734040800}
+{"o":16946.3040867053,"h":16979.9651124815,"l":16746.6309185172,"c":16850.2307636359,"v":1227184.6497350361,"t":1734044400}
+{"o":16850.2307636359,"h":16967.7440201512,"l":16802.8954533649,"c":16866.4600608614,"v":1261600.97291993,"t":1734048000}
+{"o":16866.4600608614,"h":16878.1826776926,"l":16656.9718079041,"c":16796.626963834,"v":1275203.7649344495,"t":1734051600}
+{"o":16796.626963834,"h":16975.9660187665,"l":16725.6555659691,"c":16888.5945778013,"v":1208283.9104764427,"t":1734055200}
+{"o":16888.5945778013,"h":16927.8748418881,"l":16828.553991443,"c":16871.5389371959,"v":1198225.458600153,"t":1734058800}
+{"o":16871.5389371959,"h":16895.3066195627,"l":16743.9165774509,"c":16778.8321291247,"v":1002430.3125012746,"t":1734062400}
+{"o":16778.8321291247,"h":16847.4903289658,"l":16751.7000924154,"c":16757.5204431223,"v":1288511.3803926378,"t":1734066000}
+{"o":16757.5204431223,"h":16835.8443583139,"l":16526.814042853,"c":16643.8114288172,"v":1186846.8947870613,"t":1734069600}
+{"o":16643.8114288172,"h":16723.081054158,"l":16421.3932675001,"c":16696.980562332,"v":1046996.2607881502,"t":1734073200}
+{"o":16696.980562332,"h":16805.2760658161,"l":16626.4904499439,"c":16795.0333310165,"v":843776.090880589,"t":1734076800}
+{"o":16795.0333310165,"h":16822.2196210265,"l":16655.6668820452,"c":16732.8797136402,"v":875045.993632763,"t":1734080400}
+{"o":16732.8797136402,"h":16822.5834523606,"l":16642.6644264827,"c":16795.0932709808,"v":1059331.5310342032,"t":1734084000}
+{"o":16795.0932709808,"h":16879.3948096034,"l":16749.6477047388,"c":16749.6477047388,"v":893430.3807260608,"t":1734087600}
+{"o":16749.6477047388,"h":16832.5802005727,"l":16669.2576469559,"c":16741.4586563483,"v":1096525.2941568249,"t":1734091200}
+{"o":16741.4586563483,"h":16749.8429387103,"l":16465.4398074794,"c":16592.0054145423,"v":1186713.0079513907,"t":1734094800}
+{"o":16592.0054145423,"h":16663.2787345156,"l":16488.9644107546,"c":16630.1027560015,"v":1287368.9686991887,"t":1734098400}
+{"o":16630.1027560015,"h":16794.0386707648,"l":16383.9250016934,"c":16421.5488399439,"v":1629703.2167134471,"t":1734102000}
+{"o":16421.5488399439,"h":16553.3887889559,"l":16378.5378518906,"c":16403.7717888301,"v":1515207.9472428444,"t":1734105600}
+{"o":16403.7717888301,"h":16622.9249927158,"l":16398.9230396728,"c":16581.5553435301,"v":1310491.7447116857,"t":1734109200}
+{"o":16581.5553435301,"h":16602.9377658534,"l":16445.9442159189,"c":16493.4216428375,"v":1320923.5695362403,"t":1734112800}
+{"o":16493.4216428375,"h":16598.4202021705,"l":16404.4663986285,"c":16581.4095596031,"v":1255170.3147982801,"t":1734116400}
+{"o":16581.4095596031,"h":16681.8195632459,"l":16560.4448183764,"c":16631.38528676,"v":1133734.4263131521,"t":1734120000}
+{"o":16631.38528676,"h":16653.3715898671,"l":16567.7561661795,"c":16614.8468761499,"v":1167933.3812352035,"t":1734123600}
+{"o":16614.8468761499,"h":16660.8281332045,"l":16408.8285659478,"c":16607.6043860686,"v":1141771.4723967947,"t":1734127200}
+{"o":16607.6043860686,"h":16703.5777458213,"l":16562.1748973462,"c":16691.7331720635,"v":1063783.8478166189,"t":1734130800}
+{"o":16691.7331720635,"h":16725.9909162096,"l":16607.9697126393,"c":16664.4017041904,"v":1279497.9087622664,"t":1734134400}
+{"o":16664.4017041904,"h":16861.5149441223,"l":16658.6495393632,"c":16753.0783175251,"v":1197222.1014755305,"t":1734138000}
+{"o":16753.0783175251,"h":16844.903775067,"l":16702.2679420849,"c":16775.9888448761,"v":1171259.8161475039,"t":1734141600}
+{"o":16775.9888448761,"h":16820.2640770463,"l":16750.148823464,"c":16798.4568890979,"v":1122323.1321937907,"t":1734145200}
+{"o":16798.4568890979,"h":16806.4243200444,"l":16661.0397051625,"c":16742.2523668224,"v":1009823.0957001506,"t":1734148800}
+{"o":16742.2523668224,"h":16796.0344645174,"l":16715.0465581752,"c":16795.2656714266,"v":876112.4075613648,"t":1734152400}
+{"o":16795.2656714266,"h":16909.0325951111,"l":16779.0309417356,"c":16831.642232709,"v":938900.2560878475,"t":1734156000}
+{"o":16831.642232709,"h":16858.2606123733,"l":16766.5943053584,"c":16779.6434954609,"v":943086.8663875286,"t":1734159600}
+{"o":16779.6434954609,"h":16836.3825935138,"l":16723.7510432896,"c":16807.0577705977,"v":970798.8007508276,"t":1734163200}
+{"o":16807.0577705977,"h":16833.3189776976,"l":16739.4858949236,"c":16775.371081804,"v":981480.0423585761,"t":1734166800}
+{"o":16775.371081804,"h":16785.2990918973,"l":16676.8272950595,"c":16703.1618675313,"v":813606.3523552582,"t":1734170400}
+{"o":16703.1618675313,"h":16728.93861762,"l":16639.0141447673,"c":16655.9636422071,"v":819174.1428675727,"t":1734174000}
+{"o":16655.9636422071,"h":16679.3536245807,"l":16487.7817183696,"c":16511.0992439418,"v":978225.1586969807,"t":1734177600}
+{"o":16511.0992439418,"h":16532.8058009906,"l":16315.7420245713,"c":16395.6917306891,"v":1143465.600818472,"t":1734181200}
+{"o":16395.6917306891,"h":16525.0917844362,"l":16343.8706967236,"c":16468.9844520557,"v":1100271.5742761989,"t":1734184800}
+{"o":16468.9844520557,"h":16585.9728289708,"l":16442.1859250143,"c":16525.1600033373,"v":1109037.1740236375,"t":1734188400}
+{"o":16525.1600033373,"h":16525.1600033373,"l":16365.6115045875,"c":16448.1978491185,"v":1330636.8829174403,"t":1734192000}
+{"o":16448.1978491185,"h":16486.3559029017,"l":16182.2516008737,"c":16207.5778472398,"v":1215004.8780672308,"t":1734195600}
+{"o":16207.5778472398,"h":16277.6929238253,"l":16014.1568104392,"c":16171.1036205807,"v":1113422.766855096,"t":1734199200}
+{"o":16171.1036205807,"h":16278.1157253485,"l":15988.8638977912,"c":16190.6908411605,"v":1034850.8738915795,"t":1734202800}
+{"o":16190.6908411605,"h":16230.16063986,"l":15972.1930788109,"c":16009.72808487,"v":1050635.9033910013,"t":1734206400}
+{"o":16009.72808487,"h":16169.1053442242,"l":15999.9244680371,"c":16137.4953172286,"v":965505.4933930971,"t":1734210000}
+{"o":16137.4953172286,"h":16296.8613121261,"l":16078.1948451715,"c":16185.2367091452,"v":896964.4198698099,"t":1734213600}
+{"o":16185.2367091452,"h":16402.5025218133,"l":16169.185589,"c":16325.8416922745,"v":1013479.3726732789,"t":1734217200}
+{"o":16325.8416922745,"h":16376.1832758197,"l":16247.6074760082,"c":16317.0744062542,"v":963415.8441369059,"t":1734220800}
+{"o":16317.0744062542,"h":16444.8678569156,"l":16304.9386070751,"c":16423.8738134438,"v":891756.9169759913,"t":1734224400}
+{"o":16423.8738134438,"h":16464.2303067406,"l":16397.1743267235,"c":16406.254345071,"v":781105.7010298186,"t":1734228000}
+{"o":16406.254345071,"h":16417.6122940507,"l":16286.7962566378,"c":16286.7962566378,"v":819076.6090379888,"t":1734231600}
+{"o":16286.7962566378,"h":16467.3979243708,"l":16279.8623510235,"c":16351.0409352956,"v":946280.9082752115,"t":1734235200}
+{"o":16351.0409352956,"h":16428.5774835195,"l":16330.9914423728,"c":16338.836673205,"v":821645.3216533002,"t":1734238800}
+{"o":16338.836673205,"h":16353.1335907968,"l":16199.0997560991,"c":16201.8631904919,"v":818429.5503066888,"t":1734242400}
+{"o":16201.8631904919,"h":16242.9926698626,"l":16009.0175046268,"c":16130.2826354193,"v":1035337.3533947011,"t":1734246000}
+{"o":16130.2826354193,"h":16237.0805887533,"l":16069.0223875812,"c":16225.2304720571,"v":868079.638038112,"t":1734249600}
+{"o":16225.2304720571,"h":16289.4454872632,"l":16179.6277386366,"c":16273.9837593599,"v":843718.8775048408,"t":1734253200}
+{"o":16273.9837593599,"h":16341.8910397341,"l":16186.6605917198,"c":16189.9446977629,"v":813057.0534125121,"t":1734256800}
+{"o":16189.9446977629,"h":16229.3532788512,"l":16157.645549733,"c":16208.3863423534,"v":762647.0043760285,"t":1734260400}
+{"o":16208.3863423534,"h":16323.840577142,"l":16132.5755351812,"c":16299.39682667,"v":866849.2359370211,"t":1734264000}
+{"o":16299.39682667,"h":16371.2479866776,"l":16191.6458880546,"c":16285.0011057054,"v":941240.0179147334,"t":1734267600}
+{"o":16285.0011057054,"h":16439.9216296529,"l":16277.9262347224,"c":16427.0067220958,"v":987370.1042797883,"t":1734271200}
+{"o":16427.0067220958,"h":16436.4849578422,"l":16316.8482592209,"c":16395.8725529203,"v":1017061.4196915912,"t":1734274800}
+{"o":16395.8725529203,"h":16512.9075559635,"l":16369.4356296918,"c":16486.5208906786,"v":1052986.2961910297,"t":1734278400}
+{"o":16486.5208906786,"h":16491.5204345645,"l":16379.6131864173,"c":16429.9259384531,"v":1010468.5698265083,"t":1734282000}
+{"o":16429.9259384531,"h":16437.6988552551,"l":16366.1712365346,"c":16401.8550643628,"v":882575.9038305058,"t":1734285600}
+{"o":16401.8550643628,"h":16489.8421009077,"l":16398.0667569778,"c":16423.6147922511,"v":992106.8715366434,"t":1734289200}
+{"o":16423.6147922511,"h":16443.1128341959,"l":16308.5287117198,"c":16366.4911901929,"v":970419.1673566825,"t":1734292800}
+{"o":16366.4911901929,"h":16375.0866259807,"l":16079.3981006942,"c":16100.1085424355,"v":1231276.5670744299,"t":1734296400}
+{"o":16100.1085424355,"h":16315.0023258244,"l":16023.3518737754,"c":16283.0971782639,"v":1205911.5827765749,"t":1734300000}
+{"o":16283.0971782639,"h":16741.9706598525,"l":16277.2278594491,"c":16646.8926297317,"v":1592465.7333902679,"t":1734303600}
+{"o":16646.8926297317,"h":16882.8563452426,"l":16516.7672655837,"c":16769.7838974192,"v":1644030.7736995164,"t":1734307200}
+{"o":16769.7838974192,"h":16855.3465825186,"l":16711.9750816685,"c":16744.0933804259,"v":1190163.3291206912,"t":1734310800}
+{"o":16744.0933804259,"h":16753.7766985746,"l":16477.3533148829,"c":16498.8165783907,"v":1233233.0117137474,"t":1734314400}
+{"o":16498.8165783907,"h":16545.7045477354,"l":16361.735447326,"c":16417.8932139585,"v":1128356.9318582776,"t":1734318000}
+{"o":16417.8932139585,"h":16492.92814962,"l":16385.8383987079,"c":16431.1058848512,"v":1053844.5696677382,"t":1734321600}
+{"o":16431.1058848512,"h":16511.5948642837,"l":16373.8008733104,"c":16499.3837851841,"v":988399.1409326482,"t":1734325200}
+{"o":16499.3837851841,"h":16583.8832972211,"l":16464.2516249332,"c":16525.55938305,"v":992871.7336658017,"t":1734328800}
+{"o":16525.55938305,"h":16618.3359457395,"l":16504.2946728736,"c":16561.1545677957,"v":1002219.3041810396,"t":1734332400}
+{"o":16561.1545677957,"h":16575.572689659,"l":16314.4022478666,"c":16325.3484466247,"v":997961.9897716998,"t":1734336000}
+{"o":16325.3484466247,"h":16354.2217478556,"l":16208.1187826538,"c":16218.8357668808,"v":993145.0217535043,"t":1734339600}
+{"o":16218.8357668808,"h":16243.7749699667,"l":15969.4820432575,"c":16145.5752468951,"v":953475.7673538893,"t":1734343200}
+{"o":16145.5752468951,"h":16172.8956733416,"l":15776.5580932202,"c":15884.6008149196,"v":1259362.8604356446,"t":1734346800}
+{"o":15884.6008149196,"h":16023.9720023834,"l":15717.8983929593,"c":15897.2302961611,"v":1775122.1227426541,"t":1734350400}
+{"o":15897.2302961611,"h":16061.5351110404,"l":15821.0918683916,"c":16044.8562050344,"v":1175672.3614838715,"t":1734354000}
+{"o":16044.8562050344,"h":16185.7825510956,"l":15926.2744695075,"c":16077.469146466,"v":1216211.3303930548,"t":1734357600}
+{"o":16077.469146466,"h":16190.5453662877,"l":16007.6675191315,"c":16106.9934999236,"v":1329756.423248807,"t":1734361200}
+{"o":16106.9934999236,"h":16305.6022162527,"l":16095.6395358708,"c":16223.4961194433,"v":1505887.093132993,"t":1734364800}
+{"o":16223.4961194433,"h":16415.7691381314,"l":16223.4887997486,"c":16293.4922596013,"v":1379533.8078210701,"t":1734368400}
+{"o":16293.4922596013,"h":16472.1980561833,"l":16204.8547574564,"c":16467.4629457722,"v":1474629.2366825382,"t":1734372000}
+{"o":16467.4629457722,"h":16472.9389335622,"l":16104.6613967006,"c":16213.5951612847,"v":1371796.6888202885,"t":1734375600}
+{"o":16213.5951612847,"h":16231.6521221436,"l":15976.0921669275,"c":16071.4565131871,"v":1306845.9932648523,"t":1734379200}
+{"o":16071.4565131871,"h":16249.7358787526,"l":16071.4565131871,"c":16243.4543280877,"v":1265546.0278045516,"t":1734382800}
+{"o":16243.4543280877,"h":16265.021443219,"l":16097.7645284856,"c":16178.6219209655,"v":999209.5854485078,"t":1734386400}
+{"o":16178.6219209655,"h":16219.2177452028,"l":16028.7226227038,"c":16053.662758679,"v":1096521.3369152946,"t":1734390000}
+{"o":16053.662758679,"h":16091.4311086367,"l":15730.6475280639,"c":15732.2862660487,"v":1451173.1307312457,"t":1734393600}
+{"o":15732.2862660487,"h":15953.4480422431,"l":15701.4912531332,"c":15909.4279612884,"v":1259570.9394411037,"t":1734397200}
+{"o":15909.4279612884,"h":15991.0725254277,"l":15832.1820361548,"c":15886.1133943289,"v":995357.9018355825,"t":1734400800}
+{"o":15886.1133943289,"h":16016.8407593652,"l":15796.6216588924,"c":15994.7999279214,"v":1127182.4328579218,"t":1734404400}
+{"o":15994.7999279214,"h":16019.6881569673,"l":15763.7216118567,"c":15907.8484091673,"v":994636.6968652053,"t":1734408000}
+{"o":15907.8484091673,"h":15979.2075693062,"l":15824.0544884772,"c":15960.8238812828,"v":1028679.6492661822,"t":1734411600}
+{"o":15960.8238812828,"h":16037.0315616473,"l":15874.9463704553,"c":15967.5896047507,"v":889420.6798235438,"t":1734415200}
+{"o":15967.5896047507,"h":16077.5192964862,"l":15950.5428824269,"c":16007.806567687,"v":1007950.3976273185,"t":1734418800}
+{"o":16007.806567687,"h":16232.1370576812,"l":15922.6475391727,"c":16126.1903558314,"v":1149679.1376079344,"t":1734422400}
+{"o":16126.1903558314,"h":16504.2677248666,"l":16062.9692491104,"c":16471.9895164593,"v":1313421.581928432,"t":1734426000}
+{"o":16471.9895164593,"h":16613.2358544923,"l":16362.0863997756,"c":16547.729798937,"v":1236619.0810775904,"t":1734429600}
+{"o":16547.729798937,"h":16584.5792510259,"l":16414.675839227,"c":16451.0703524939,"v":1177157.7685010626,"t":1734433200}
+{"o":16451.0703524939,"h":16987.4144500138,"l":16413.5289455485,"c":16893.1053169991,"v":1649268.1431940713,"t":1734436800}
+{"o":16893.1053169991,"h":16899.2338491331,"l":16460.8745101005,"c":16597.7570576377,"v":3148258.1982745021,"t":1734440400}
+{"o":16597.7570576377,"h":16644.6281652308,"l":16260.3064140896,"c":16490.7263052667,"v":2304509.2046043263,"t":1734444000}
+{"o":16490.7263052667,"h":16494.8818144288,"l":16114.9786803427,"c":16374.1248632526,"v":2518734.4788088007,"t":1734447600}
+{"o":16374.1248632526,"h":16874.2541026423,"l":16326.238372425,"c":16850.5290943748,"v":2437173.2608750295,"t":1734451200}
+{"o":16850.5290943748,"h":16958.4197109249,"l":16700.0173313638,"c":16889.5107673779,"v":1898960.3637745061,"t":1734454800}
+{"o":16889.5107673779,"h":16998.191330129,"l":16677.9091939073,"c":16915.4011063939,"v":1696121.0468843172,"t":1734458400}
+{"o":16915.4011063939,"h":16989.8021828408,"l":16787.9803889404,"c":16887.1274967893,"v":1508739.6614631955,"t":1734462000}
+{"o":16887.1274967893,"h":16967.1954836815,"l":16705.4064739083,"c":16808.355247402,"v":1570213.914589446,"t":1734465600}
+{"o":16808.355247402,"h":16835.2816030083,"l":16686.204242859,"c":16754.570568214,"v":1442077.7675626292,"t":1734469200}
+{"o":16754.570568214,"h":16773.7106168259,"l":16428.2283793742,"c":16608.9154170385,"v":1563403.6315948237,"t":1734472800}
+{"o":16608.9154170385,"h":16620.5426114624,"l":16374.64093113,"c":16571.3454219072,"v":1631790.6215016744,"t":1734476400}
+{"o":16571.3454219072,"h":16783.5000562488,"l":16459.5966681307,"c":16650.5521887558,"v":1722260.0364904827,"t":1734480000}
+{"o":16650.5521887558,"h":16718.2968973991,"l":16190.9229619671,"c":16224.1220058335,"v":1748122.4908206924,"t":1734483600}
+{"o":16224.1220058335,"h":16388.0316529362,"l":16166.5181463239,"c":16236.6521058982,"v":1796476.8610278335,"t":1734487200}
+{"o":16236.6521058982,"h":16324.0072723308,"l":16107.3514558583,"c":16147.2844421375,"v":1530164.1592694104,"t":1734490800}
+{"o":16147.2844421375,"h":16179.3927143538,"l":15961.0775126968,"c":16121.8664652576,"v":1467496.8652975671,"t":1734494400}
+{"o":16121.8664652576,"h":16205.2270838168,"l":15987.8081545049,"c":16017.4673773362,"v":1369886.1880772267,"t":1734498000}
+{"o":16017.4673773362,"h":16089.4235342394,"l":15855.2469832936,"c":15987.517671234,"v":1434437.003957941,"t":1734501600}
+{"o":15987.517671234,"h":16120.2698152361,"l":15942.5879754239,"c":16030.5922591124,"v":1238586.8153443749,"t":1734505200}
+{"o":16030.5922591124,"h":16129.319955595,"l":15910.8163484708,"c":16020.2376366772,"v":1195832.5487688207,"t":1734508800}
+{"o":16020.2376366772,"h":16166.5385798984,"l":16013.1649048007,"c":16085.9333190684,"v":1141568.1878384345,"t":1734512400}
+{"o":16085.9333190684,"h":16219.3540098527,"l":16010.0567387748,"c":16143.5616504654,"v":1309429.4141270313,"t":1734516000}
+{"o":16143.5616504654,"h":16258.9256178529,"l":16131.6098421797,"c":16169.2547228578,"v":1162065.8153842289,"t":1734519600}
+{"o":16169.2547228578,"h":16231.9105495004,"l":16022.7766975418,"c":16067.47971959,"v":1287968.6028298889,"t":1734523200}
+{"o":16067.47971959,"h":16184.25420366,"l":15941.0860682789,"c":16012.5932426997,"v":1218004.6131944384,"t":1734526800}
+{"o":16012.5932426997,"h":16144.6086170196,"l":15948.9142742985,"c":15993.7220650861,"v":1505127.5792706113,"t":1734530400}
+{"o":15993.7220650861,"h":16238.0097577178,"l":15925.2629926938,"c":16159.4907152255,"v":1595446.2205977223,"t":1734534000}
+{"o":16159.4907152255,"h":16215.3411946559,"l":15967.3639346476,"c":16045.1838044065,"v":1633949.1193308034,"t":1734537600}
+{"o":16045.1838044065,"h":16162.3908331835,"l":15879.3018022246,"c":16081.9731661511,"v":1623690.7596852086,"t":1734541200}
+{"o":16081.9731661511,"h":16186.5689863193,"l":15982.252488469,"c":16175.790822518,"v":1601992.3000863157,"t":1734544800}
+{"o":16175.790822518,"h":16207.4786042578,"l":15705.1712460233,"c":15719.884557431,"v":2212719.8339810129,"t":1734548400}
+{"o":15719.884557431,"h":15785.4066233947,"l":15258.9756629615,"c":15373.4205931173,"v":3640920.5374523262,"t":1734552000}
+{"o":15373.4205931173,"h":15608.528733717,"l":15038.2169173749,"c":15499.1369975802,"v":1940377.0952868499,"t":1734555600}
+{"o":15499.1369975802,"h":15590.4838685149,"l":15192.4846199082,"c":15320.8001949939,"v":1405716.62925875,"t":1734559200}
+{"o":15320.8001949939,"h":15408.0321312721,"l":15079.4409844641,"c":15337.6348505869,"v":1552133.4461619086,"t":1734562800}
+{"o":15337.6348505869,"h":15528.9350125003,"l":15264.4507731771,"c":15446.6223307813,"v":1539320.1171595457,"t":1734566400}
+{"o":15446.6223307813,"h":15449.5016981583,"l":15052.447970309,"c":15088.5209898217,"v":1401909.9414536871,"t":1734570000}
+{"o":15088.5209898217,"h":15277.3119224701,"l":14716.4713704146,"c":15267.7440789223,"v":2267611.3794721873,"t":1734573600}
+{"o":15267.7440789223,"h":15661.7364295297,"l":15203.8230964874,"c":15493.7303808696,"v":1602748.1479227839,"t":1734577200}
+{"o":15493.7303808696,"h":15562.9117608639,"l":15362.3104805438,"c":15399.854222422,"v":1165334.7197477708,"t":1734580800}
+{"o":15399.854222422,"h":15622.8784821452,"l":15374.662167818,"c":15575.0426307358,"v":1172459.6780759725,"t":1734584400}
+{"o":15575.0426307358,"h":15681.3158742078,"l":15475.6420772868,"c":15608.7746273189,"v":1450419.8072026663,"t":1734588000}
+{"o":15608.7746273189,"h":15788.1035790872,"l":15582.8787221977,"c":15719.2502380149,"v":1348533.6833922723,"t":1734591600}
+{"o":15719.2502380149,"h":15721.1757408771,"l":15454.0274849082,"c":15493.7582687301,"v":1498745.2546507397,"t":1734595200}
+{"o":15493.7582687301,"h":15605.8060569607,"l":15436.4237246061,"c":15584.1208714574,"v":1302262.8135226588,"t":1734598800}
+{"o":15584.1208714574,"h":15683.8005819524,"l":15522.0257281017,"c":15611.783750074,"v":1187492.0101463189,"t":1734602400}
+{"o":15611.783750074,"h":15637.4644373209,"l":15537.4302911736,"c":15616.1804749194,"v":1069258.3378646586,"t":1734606000}
+{"o":15616.1804749194,"h":15714.4655320497,"l":15327.0487169234,"c":15419.7173650257,"v":1336676.3392867707,"t":1734609600}
+{"o":15419.7173650257,"h":15519.7936284367,"l":15364.0779227657,"c":15414.5568663319,"v":1513077.300634684,"t":1734613200}
+{"o":15414.5568663319,"h":15625.0167826427,"l":15249.1646427312,"c":15313.5143228919,"v":1954335.7970207909,"t":1734616800}
+{"o":15313.5143228919,"h":15316.8529701692,"l":14955.0079969651,"c":15246.9838686324,"v":2264901.1800770541,"t":1734620400}
+{"o":15246.9838686324,"h":15352.1049985172,"l":15008.8022170847,"c":15295.5966141629,"v":1912019.7573542241,"t":1734624000}
+{"o":15295.5966141629,"h":15299.0019110585,"l":14459.2127418413,"c":14621.6590013872,"v":2366486.4059093711,"t":1734627600}
+{"o":14621.6590013872,"h":14775.5437044804,"l":13811.1324578447,"c":14439.042448089,"v":3262521.9687644183,"t":1734631200}
+{"o":14439.042448089,"h":14564.3626442092,"l":13855.5218234712,"c":14214.3730306534,"v":2810018.2171806041,"t":1734634800}
+{"o":14214.3730306534,"h":14515.1843049662,"l":13872.765261692,"c":14345.7085430802,"v":2820759.7955711652,"t":1734638400}
+{"o":14345.7085430802,"h":14769.8577172814,"l":14230.3356165282,"c":14436.7993932611,"v":1752245.5847457284,"t":1734642000}
+{"o":14436.7993932611,"h":14627.8300621458,"l":14275.6973921409,"c":14605.5724065874,"v":1552917.2193422997,"t":1734645600}
+{"o":14605.5724065874,"h":14605.5724065874,"l":14330.0283343847,"c":14371.0025788805,"v":1556517.5473458366,"t":1734649200}
+{"o":14371.0025788805,"h":14591.6995353955,"l":14218.5349802002,"c":14482.3604103747,"v":1861056.7559965295,"t":1734652800}
+{"o":14482.3604103747,"h":14577.2028009987,"l":14331.150743017,"c":14399.3203034262,"v":1413866.607226959,"t":1734656400}
+{"o":14399.3203034262,"h":14830.650125842,"l":14371.2606543384,"c":14730.9153555057,"v":1659392.4267580777,"t":1734660000}
+{"o":14730.9153555057,"h":14757.5420054724,"l":14543.1048256731,"c":14567.5663105967,"v":1239231.7451774622,"t":1734663600}
+{"o":14567.5663105967,"h":14679.0904594537,"l":14444.2193323711,"c":14451.1935363483,"v":1343233.5662821196,"t":1734667200}
+{"o":14451.1935363483,"h":14503.6877976061,"l":14249.8683097532,"c":14293.1094108994,"v":1317896.1062007963,"t":1734670800}
+{"o":14293.1094108994,"h":14421.9019766592,"l":13953.5301200445,"c":14074.4826577065,"v":1877088.4218299473,"t":1734674400}
+{"o":14074.4826577065,"h":14463.9737821443,"l":14072.7518620147,"c":14190.7466238409,"v":1985979.3309385704,"t":1734678000}
+{"o":14190.7466238409,"h":14207.8128835281,"l":12791.7660581359,"c":13476.3504778919,"v":2689343.6540421895,"t":1734681600}
+{"o":13476.3504778919,"h":13833.2748653731,"l":13213.6105363004,"c":13557.4301499229,"v":2683653.2293129363,"t":1734685200}
+{"o":13557.4301499229,"h":13674.5321338457,"l":13090.0943189452,"c":13541.7486564966,"v":2688206.8183209156,"t":1734688800}
+{"o":13541.7486564966,"h":13665.967742841,"l":12989.2954523414,"c":13047.0013058679,"v":2642540.4809339759,"t":1734692400}
+{"o":13047.0013058679,"h":13758.1352753994,"l":13033.8276989503,"c":13633.8214456547,"v":2396851.0994266081,"t":1734696000}
+{"o":13633.8214456547,"h":14007.3050249729,"l":13514.1800905413,"c":13978.1337336859,"v":2290796.4751162948,"t":1734699600}
+{"o":13978.1337336859,"h":14065.8376555233,"l":13825.1302825598,"c":13970.6125756621,"v":1804959.9052252593,"t":1734703200}
+{"o":13970.6125756621,"h":14187.4207297885,"l":13904.7740303726,"c":14087.3489300001,"v":1903581.6968055158,"t":1734706800}
+{"o":14087.3489300001,"h":14312.495755635,"l":13969.7925632121,"c":14162.7036754554,"v":2221795.6937149055,"t":1734710400}
+{"o":14162.7036754554,"h":14316.5524201106,"l":14095.3300012561,"c":14257.2975518975,"v":1706491.7921257564,"t":1734714000}
+{"o":14257.2975518975,"h":14286.9319471843,"l":14025.4878628326,"c":14138.2333042782,"v":1573826.6587867448,"t":1734717600}
+{"o":14138.2333042782,"h":14344.9764900332,"l":14136.7503982293,"c":14223.0482474314,"v":1730444.8809900428,"t":1734721200}
+{"o":14223.0482474314,"h":14226.314121536,"l":14014.1331090579,"c":14105.0797374917,"v":1720598.8578437075,"t":1734724800}
+{"o":14105.0797374917,"h":14178.9278452127,"l":13942.9219055574,"c":14169.7744756798,"v":1677731.7203484767,"t":1734728400}
+{"o":14169.7744756798,"h":14302.9290336544,"l":14121.2474097572,"c":14295.589010607,"v":1320119.7060507436,"t":1734732000}
+{"o":14295.589010607,"h":14438.8602465859,"l":14275.0799646963,"c":14438.8602465859,"v":1336830.3437583358,"t":1734735600}
+{"o":14438.8602465859,"h":14480.5035349299,"l":14327.2430696496,"c":14408.7748369329,"v":1541031.5635312414,"t":1734739200}
+{"o":14408.7748369329,"h":14596.8380989118,"l":14393.743752403,"c":14497.6165484904,"v":1729779.7773020028,"t":1734742800}
+{"o":14497.6165484904,"h":14536.2756114139,"l":14399.7706342776,"c":14433.1900240906,"v":1723776.2951240989,"t":1734746400}
+{"o":14433.1900240906,"h":14469.9929889345,"l":14362.254529679,"c":14419.6273292162,"v":1692388.2770580659,"t":1734750000}
+{"o":14419.6273292162,"h":14579.2899859768,"l":14409.5507434558,"c":14579.2899859768,"v":1471637.2761179209,"t":1734753600}
+{"o":14579.2899859768,"h":14784.2130704521,"l":14559.9571011641,"c":14773.1448598505,"v":1411331.3609547401,"t":1734757200}
+{"o":14773.1448598505,"h":14843.6260740337,"l":14668.4863484798,"c":14796.4055062648,"v":1381873.5699858423,"t":1734760800}
+{"o":14796.4055062648,"h":14994.626106959,"l":14746.9706102912,"c":14746.9706102912,"v":1351706.6664503554,"t":1734764400}
+{"o":14746.9706102912,"h":14766.2318208592,"l":14584.1107257123,"c":14584.1107257123,"v":1284952.2203553212,"t":1734768000}
+{"o":14584.1107257123,"h":14613.4527558067,"l":14424.0293348267,"c":14476.3104748927,"v":1223867.6906423634,"t":1734771600}
+{"o":14476.3104748927,"h":14543.1895761973,"l":14387.0287965597,"c":14431.4268461356,"v":1238687.2047344889,"t":1734775200}
+{"o":14431.4268461356,"h":14442.7870331357,"l":14265.718526525,"c":14319.2526949558,"v":1294445.4083488432,"t":1734778800}
+{"o":14319.2526949558,"h":14332.776964962,"l":13855.5486335956,"c":13889.3301582464,"v":1728835.3887604284,"t":1734782400}
+{"o":13889.3301582464,"h":14004.2940910575,"l":13598.3402705703,"c":13777.4302870661,"v":1993776.4540556273,"t":1734786000}
+{"o":13777.4302870661,"h":13933.2004010866,"l":13637.1173018284,"c":13674.6927986254,"v":1554974.7412883174,"t":1734789600}
+{"o":13674.6927986254,"h":13902.1988186226,"l":13635.5538070212,"c":13858.6136233651,"v":1558560.5528055523,"t":1734793200}
+{"o":13858.6136233651,"h":13913.779026537,"l":13582.172264859,"c":13654.3634382804,"v":1660088.24630018,"t":1734796800}
+{"o":13654.3634382804,"h":13743.5866863399,"l":13404.017834855,"c":13653.3215798503,"v":1912025.333036036,"t":1734800400}
+{"o":13653.3215798503,"h":13746.2218938955,"l":13328.6225779247,"c":13522.8284169325,"v":1640312.7298150768,"t":1734804000}
+{"o":13522.8284169325,"h":13533.3723559972,"l":13239.8401937102,"c":13469.9693110628,"v":1660694.2340485088,"t":1734807600}
+{"o":13469.9693110628,"h":13610.2134638036,"l":13352.8239096139,"c":13479.3589601504,"v":1317932.3959448445,"t":1734811200}
+{"o":13479.3589601504,"h":13526.2219832605,"l":13262.1927763559,"c":13409.1721676771,"v":1307993.712178923,"t":1734814800}
+{"o":13409.1721676771,"h":13561.1893124175,"l":13305.0686249132,"c":13445.8268646246,"v":1139656.3342400496,"t":1734818400}
+{"o":13445.8268646246,"h":13539.2314044441,"l":13252.3314177835,"c":13464.8959526446,"v":1245735.9765640029,"t":1734822000}
+{"o":13464.8959526446,"h":13610.3535512346,"l":13288.0013811103,"c":13499.9584741857,"v":1323102.3155420194,"t":1734825600}
+{"o":13499.9584741857,"h":13651.3246514867,"l":13394.8304070368,"c":13564.9167384542,"v":1293430.1887682378,"t":1734829200}
+{"o":13564.9167384542,"h":13645.1009293984,"l":13442.9838871059,"c":13494.3165717289,"v":1266395.8631274186,"t":1734832800}
+{"o":13494.3165717289,"h":13638.3455012664,"l":13391.0345780399,"c":13550.5009979886,"v":1228764.1602637416,"t":1734836400}
+{"o":13550.5009979886,"h":13602.5613642252,"l":13351.8524279452,"c":13351.8524279452,"v":1288680.0345243108,"t":1734840000}
+{"o":13351.8524279452,"h":13416.5927997995,"l":13197.1668434548,"c":13403.8298718058,"v":1592673.2971153755,"t":1734843600}
+{"o":13403.8298718058,"h":13634.668242006,"l":13358.5824223419,"c":13590.4707497347,"v":1322260.9331628738,"t":1734847200}
+{"o":13590.4707497347,"h":13712.1523309942,"l":13558.6289076345,"c":13675.6289068196,"v":1241580.14251878,"t":1734850800}
+{"o":13675.6289068196,"h":13782.813785477,"l":13641.1390276404,"c":13676.0014737923,"v":1221028.1909884517,"t":1734854400}
+{"o":13676.0014737923,"h":13867.0362488119,"l":13629.6565073229,"c":13766.3425359635,"v":1025947.2647458906,"t":1734858000}
+{"o":13766.3425359635,"h":13869.8915607673,"l":13746.3086514635,"c":13771.9152768691,"v":1171325.5416738461,"t":1734861600}
+{"o":13771.9152768691,"h":13875.8730098454,"l":13756.0040855212,"c":13846.8458656707,"v":1225626.762893921,"t":1734865200}
+{"o":13846.8458656707,"h":13940.5958592443,"l":13770.0116449098,"c":13796.7065444802,"v":1190018.6487557148,"t":1734868800}
+{"o":13796.7065444802,"h":13866.7557043916,"l":13691.5608311482,"c":13716.5023849778,"v":1266668.021923376,"t":1734872400}
+{"o":13716.5023849778,"h":13742.4849645224,"l":13284.2468450093,"c":13284.2468450093,"v":1544377.7826556433,"t":1734876000}
+{"o":13284.2468450093,"h":13536.6885614557,"l":13284.2468450093,"c":13493.1088088752,"v":1357508.641484885,"t":1734879600}
+{"o":13493.1088088752,"h":13611.4237367032,"l":13389.817718163,"c":13576.5886384268,"v":1436354.480940786,"t":1734883200}
+{"o":13576.5886384268,"h":13598.9255698052,"l":13447.8000890362,"c":13482.4846179999,"v":1488087.5596319204,"t":1734886800}
+{"o":13482.4846179999,"h":13654.6240441922,"l":13445.5503580404,"c":13501.012961046,"v":1527784.0028630777,"t":1734890400}
+{"o":13501.012961046,"h":13523.9254246537,"l":13193.1649075571,"c":13242.4925122805,"v":1588633.8413940195,"t":1734894000}
+{"o":13242.4925122805,"h":13433.4173717632,"l":13120.8200010978,"c":13416.6919490622,"v":1576933.7793129948,"t":1734897600}
+{"o":13416.6919490622,"h":13529.1488742966,"l":13359.886950943,"c":13400.1748467413,"v":1338302.6398434555,"t":1734901200}
+{"o":13400.1748467413,"h":13466.2203877781,"l":13174.097810689,"c":13447.9933382336,"v":1414001.1803156578,"t":1734904800}
+{"o":13447.9933382336,"h":13516.341847339,"l":13333.9102836679,"c":13392.6433036435,"v":1301154.9666880786,"t":1734908400}
+{"o":13392.6433036435,"h":13398.6616595911,"l":13182.9530699153,"c":13290.6188563313,"v":1349320.6592077883,"t":1734912000}
+{"o":13290.6188563313,"h":13504.5008621516,"l":13094.6391790372,"c":13226.876623237,"v":1599109.2446689166,"t":1734915600}
+{"o":13226.876623237,"h":13351.2591664647,"l":13091.108283497,"c":13333.7947574246,"v":1416303.0317183258,"t":1734919200}
+{"o":13333.7947574246,"h":13897.6610193543,"l":13290.1100607288,"c":13811.901202658,"v":1514305.2225334544,"t":1734922800}
+{"o":13811.901202658,"h":13923.3495582175,"l":13704.6476216855,"c":13706.2290997359,"v":1183884.2247639101,"t":1734926400}
+{"o":13706.2290997359,"h":13754.601342644,"l":13580.0362764153,"c":13647.0045768586,"v":1206259.3961566542,"t":1734930000}
+{"o":13647.0045768586,"h":13683.5090247608,"l":13403.271939048,"c":13413.2546431216,"v":1420807.9027487342,"t":1734933600}
+{"o":13413.2546431216,"h":13560.5613493516,"l":13333.405503318,"c":13516.7998346288,"v":1195523.63113286,"t":1734937200}
+{"o":13516.7998346288,"h":13683.5867250479,"l":13481.0987588565,"c":13671.4447516158,"v":1126988.4067548821,"t":1734940800}
+{"o":13671.4447516158,"h":13843.4715371679,"l":13664.4898924656,"c":13705.5215629963,"v":1239039.9968186063,"t":1734944400}
+{"o":13705.5215629963,"h":13781.966711375,"l":13653.2508919154,"c":13735.8332925032,"v":1275736.3192772062,"t":1734948000}
+{"o":13735.8332925032,"h":13769.7339054312,"l":13600.6391771129,"c":13613.3326609551,"v":1431630.8458081884,"t":1734951600}
+{"o":13613.3326609551,"h":13720.3652204241,"l":13558.2151509708,"c":13667.9843494335,"v":1327531.4330482292,"t":1734955200}
+{"o":13667.9843494335,"h":13684.5188084166,"l":13438.5538538571,"c":13546.1183574933,"v":1433786.8049653859,"t":1734958800}
+{"o":13546.1183574933,"h":13723.9736058157,"l":13446.0688734472,"c":13627.1533366478,"v":1600335.1340477583,"t":1734962400}
+{"o":13627.1533366478,"h":13779.1993732184,"l":13392.0713936623,"c":13417.4526722819,"v":1689649.0350247042,"t":1734966000}
+{"o":13417.4526722819,"h":13763.7226715787,"l":13375.3202501829,"c":13725.4356476216,"v":1514923.0061094945,"t":1734969600}
+{"o":13725.4356476216,"h":13811.0089619636,"l":13646.426877768,"c":13688.2734658794,"v":1383899.0799697826,"t":1734973200}
+{"o":13688.2734658794,"h":13795.2484563667,"l":13632.3185444461,"c":13723.4305693448,"v":1096949.8780617523,"t":1734976800}
+{"o":13723.4305693448,"h":14060.607513768,"l":13710.2664970517,"c":13895.2735646653,"v":1227834.2305815232,"t":1734980400}
+{"o":13895.2735646653,"h":14214.1602178326,"l":13833.990188629,"c":14168.3135995333,"v":1185619.2673699311,"t":1734984000}
+{"o":14168.3135995333,"h":14346.2527146913,"l":14069.5944074709,"c":14096.4603593806,"v":1475102.9574082347,"t":1734987600}
+{"o":14096.4603593806,"h":14287.6253057939,"l":14065.3212054117,"c":14274.3998765838,"v":1173565.5290200235,"t":1734991200}
+{"o":14274.3998765838,"h":14290.7609509781,"l":14024.5234515733,"c":14102.8977454602,"v":1154516.0954134946,"t":1734994800}
+{"o":14102.8977454602,"h":14127.0053585353,"l":13972.4989834885,"c":14086.9847181974,"v":1042358.4125665539,"t":1734998400}
+{"o":14086.9847181974,"h":14119.3017157618,"l":13904.6737868707,"c":13916.7261809615,"v":976260.9400732539,"t":1735002000}
+{"o":13916.7261809615,"h":14057.2004174976,"l":13799.6981402962,"c":13930.810219925,"v":1036880.437442363,"t":1735005600}
+{"o":13930.810219925,"h":14094.538057076,"l":13928.2154898325,"c":14085.3812478225,"v":927427.2752328848,"t":1735009200}
+{"o":14085.3812478225,"h":14174.3800133948,"l":14033.2384102473,"c":14153.1640561117,"v":910871.1376675456,"t":1735012800}
+{"o":14153.1640561117,"h":14224.9799812673,"l":14096.1412774859,"c":14219.9470560554,"v":892820.4495919199,"t":1735016400}
+{"o":14219.9470560554,"h":14232.1416090297,"l":14085.2736436676,"c":14104.9031653538,"v":793479.77529641,"t":1735020000}
+{"o":14104.9031653538,"h":14228.7705189074,"l":14051.618903995,"c":14197.175625698,"v":746543.2406869499,"t":1735023600}
+{"o":14197.175625698,"h":14394.3586462141,"l":14159.284512818,"c":14297.334525427,"v":980476.841937169,"t":1735027200}
+{"o":14297.334525427,"h":14387.6726614806,"l":14177.9209365197,"c":14277.238905429,"v":1032848.8226807299,"t":1735030800}
+{"o":14277.238905429,"h":14307.4474772426,"l":14129.9575804405,"c":14137.680868014,"v":1145021.577562331,"t":1735034400}
+{"o":14137.680868014,"h":14330.0805797671,"l":14123.880433121,"c":14306.3912437843,"v":1162524.9767387642,"t":1735038000}
+{"o":14306.3912437843,"h":14336.8894866499,"l":14182.3235690051,"c":14202.466593121,"v":1002615.0677253881,"t":1735041600}
+{"o":14202.466593121,"h":14519.7066197524,"l":14178.314178394,"c":14496.0977816322,"v":1185742.0198661857,"t":1735045200}
+{"o":14496.0977816322,"h":14517.6355409699,"l":14379.5648319696,"c":14422.2752576877,"v":1247415.5060758786,"t":1735048800}
+{"o":14422.2752576877,"h":14767.0654716533,"l":14365.2441736459,"c":14672.009068824,"v":1347012.1203970383,"t":1735052400}
+{"o":14672.009068824,"h":14737.7811190076,"l":14509.6770333021,"c":14521.9596357278,"v":1195262.8690747833,"t":1735056000}
+{"o":14521.9596357278,"h":14641.62007297,"l":14402.1442980318,"c":14597.9737721439,"v":1130529.9883182072,"t":1735059600}
+{"o":14597.9737721439,"h":14738.225704894,"l":14534.6042331566,"c":14583.5750173547,"v":1203979.1605472807,"t":1735063200}
+{"o":14583.5750173547,"h":14610.7944096676,"l":14457.534253065,"c":14491.830243988,"v":1108216.4087919139,"t":1735066800}
+{"o":14491.830243988,"h":14511.9446549491,"l":14336.1085598677,"c":14437.3009024837,"v":1101671.5326228151,"t":1735070400}
+{"o":14437.3009024837,"h":14689.1919045665,"l":14406.6998157513,"c":14595.3584660794,"v":978061.9739796091,"t":1735074000}
+{"o":14595.3584660794,"h":14667.2998718503,"l":14554.6625122517,"c":14613.806524216,"v":922318.7076480524,"t":1735077600}
+{"o":14613.806524216,"h":14719.6671326075,"l":14542.9804954101,"c":14624.1976581807,"v":907421.4344018808,"t":1735081200}
+{"o":14624.1976581807,"h":14685.4264711631,"l":14572.7692511805,"c":14653.3885987813,"v":1013053.2044431227,"t":1735084800}
+{"o":14653.3885987813,"h":14992.7919480374,"l":14647.1238467333,"c":14782.6375303075,"v":1329342.309491355,"t":1735088400}
+{"o":14782.6375303075,"h":14976.5813898266,"l":14777.7445627918,"c":14955.5384244356,"v":1162753.3171336411,"t":1735092000}
+{"o":14955.5384244356,"h":15017.339402688,"l":14805.7619409404,"c":14827.7293459225,"v":918418.2389734872,"t":1735095600}
+{"o":14827.7293459225,"h":14844.4247314373,"l":14724.2894876822,"c":14791.1157831416,"v":765050.5311502105,"t":1735099200}
+{"o":14791.1157831416,"h":14840.490243247,"l":14718.0269492903,"c":14789.2048518526,"v":715290.1393371726,"t":1735102800}
+{"o":14789.2048518526,"h":14878.8866835475,"l":14694.2570161548,"c":14748.4711050244,"v":754469.0552245448,"t":1735106400}
+{"o":14748.4711050244,"h":14820.1948343228,"l":14545.5885384911,"c":14698.2149378002,"v":706457.4855867835,"t":1735110000}
+{"o":14698.2149378002,"h":14767.4826235707,"l":14643.697891719,"c":14678.8404618367,"v":765874.5093634492,"t":1735113600}
+{"o":14678.8404618367,"h":14740.8177471412,"l":14641.0348293072,"c":14689.1756006336,"v":600419.0389279284,"t":1735117200}
+{"o":14689.1756006336,"h":14950.4016402625,"l":14576.0790301147,"c":14644.994365139,"v":798561.4421302815,"t":1735120800}
+{"o":14644.994365139,"h":14695.5079633747,"l":14474.4829663097,"c":14526.8826634642,"v":687062.2962158904,"t":1735124400}
+{"o":14526.8826634642,"h":14605.3535384354,"l":14471.8380423909,"c":14546.6464839208,"v":776323.348898154,"t":1735128000}
+{"o":14546.6464839208,"h":14622.1336883586,"l":14533.6269004249,"c":14614.4607852992,"v":651506.2838669065,"t":1735131600}
+{"o":14614.4607852992,"h":14795.979089156,"l":14607.3678418881,"c":14757.8436598846,"v":782638.4540221707,"t":1735135200}
+{"o":14757.8436598846,"h":14764.2749928251,"l":14610.3226218936,"c":14707.7554538308,"v":859294.8429733863,"t":1735138800}
+{"o":14707.7554538308,"h":14749.0192242471,"l":14546.9408553478,"c":14647.6443679558,"v":1019496.5029420408,"t":1735142400}
+{"o":14647.6443679558,"h":14751.5394140357,"l":14580.6877331799,"c":14749.332954605,"v":927231.0815219622,"t":1735146000}
+{"o":14749.332954605,"h":14782.1687293191,"l":14646.6201708267,"c":14705.2194626796,"v":730073.2915040093,"t":1735149600}
+{"o":14705.2194626796,"h":14910.1655870973,"l":14699.8690321231,"c":14775.7196016725,"v":795558.1239165162,"t":1735153200}
+{"o":14775.7196016725,"h":14844.4104859442,"l":14664.2924699471,"c":14693.4321151823,"v":840733.3731695664,"t":1735156800}
+{"o":14693.4321151823,"h":14739.1463583048,"l":14548.529267192,"c":14571.3712872881,"v":883962.8233538246,"t":1735160400}
+{"o":14571.3712872881,"h":14636.915849961,"l":14509.9562490861,"c":14597.2999923503,"v":811532.6041521786,"t":1735164000}
+{"o":14597.2999923503,"h":14679.7095583972,"l":14584.5559526172,"c":14649.9345969525,"v":753807.7833724023,"t":1735167600}
+{"o":14649.9345969525,"h":14854.1903025477,"l":14557.2061470215,"c":14598.2670794486,"v":904638.9634996883,"t":1735171200}
+{"o":14598.2670794486,"h":14700.0888030047,"l":14559.8178154783,"c":14608.1700790983,"v":911657.6200528446,"t":1735174800}
+{"o":14608.1700790983,"h":14774.7497729307,"l":14537.5027910681,"c":14620.3368945164,"v":935909.1355506447,"t":1735178400}
+{"o":14620.3368945164,"h":14657.4247741075,"l":14514.2720401308,"c":14584.7362313882,"v":1118639.7008907704,"t":1735182000}
+{"o":14584.7362313882,"h":14585.0102058654,"l":14356.8072944242,"c":14479.0593118216,"v":1176643.2062073553,"t":1735185600}
+{"o":14479.0593118216,"h":14511.7860357575,"l":14388.5075149196,"c":14436.5752503351,"v":935270.340664994,"t":1735189200}
+{"o":14436.5752503351,"h":14474.0508039469,"l":14237.0706071087,"c":14392.7625781216,"v":1059310.395410697,"t":1735192800}
+{"o":14392.7625781216,"h":14533.8808964474,"l":14268.2872364425,"c":14350.2131648638,"v":911080.2837818824,"t":1735196400}
+{"o":14350.2131648638,"h":14379.9980018209,"l":13980.9489298485,"c":14028.270951567,"v":1504806.5868982128,"t":1735200000}
+{"o":14028.270951567,"h":14122.1906203231,"l":14014.9382655455,"c":14056.6223291172,"v":917832.9171071735,"t":1735203600}
+{"o":14056.6223291172,"h":14102.378239421,"l":13931.4583154655,"c":14011.8144172259,"v":810305.549470279,"t":1735207200}
+{"o":14011.8144172259,"h":14157.9471780173,"l":14005.8152451719,"c":14073.5943627005,"v":840889.1805023132,"t":1735210800}
+{"o":14073.5943627005,"h":14099.2080126306,"l":13994.3205523051,"c":14016.8944621853,"v":895108.4592481079,"t":1735214400}
+{"o":14016.8944621853,"h":14076.7116684682,"l":13884.1257157246,"c":14024.6037541063,"v":909738.0050009812,"t":1735218000}
+{"o":14024.6037541063,"h":14103.0986560342,"l":13913.2554656736,"c":13990.1838827688,"v":1171418.4292011738,"t":1735221600}
+{"o":13990.1838827688,"h":14091.9165406337,"l":13938.758030849,"c":13997.79448367,"v":1099400.9858723949,"t":1735225200}
+{"o":13997.79448367,"h":14168.1004104332,"l":13968.4576015192,"c":14140.6236703517,"v":1103920.4480379014,"t":1735228800}
+{"o":14140.6236703517,"h":14145.6081874332,"l":13901.3787204066,"c":13965.3025251119,"v":1109344.0258359776,"t":1735232400}
+{"o":13965.3025251119,"h":14049.6020825255,"l":13901.431166215,"c":14043.1634876034,"v":916190.8625283272,"t":1735236000}
+{"o":14043.1634876034,"h":14056.4208365187,"l":13892.3292514591,"c":14029.4344637871,"v":790063.2181595743,"t":1735239600}
+{"o":14029.4344637871,"h":14077.0132519571,"l":13873.8798929417,"c":13971.0364300218,"v":913262.3235425674,"t":1735243200}
+{"o":13971.0364300218,"h":14086.0282009168,"l":13837.8938540861,"c":14052.2580168809,"v":971619.2076790227,"t":1735246800}
+{"o":14052.2580168809,"h":14097.4083114293,"l":14002.6839089553,"c":14021.4633913325,"v":839056.5086098862,"t":1735250400}
+{"o":14021.4633913325,"h":14035.8717654672,"l":13877.2979649691,"c":13976.938786543,"v":859887.3599868227,"t":1735254000}
+{"o":13976.938786543,"h":14039.5503820366,"l":13886.67148552,"c":14019.6869151756,"v":900959.4043674886,"t":1735257600}
+{"o":14019.6869151756,"h":14087.3123833108,"l":13842.9166772487,"c":14014.3983533055,"v":755845.2883431831,"t":1735261200}
+{"o":14014.3983533055,"h":14115.3456145613,"l":13947.7380576686,"c":14001.9079225955,"v":779563.550365979,"t":1735264800}
+{"o":14001.9079225955,"h":14078.2312494901,"l":13969.4789665181,"c":14047.1307423148,"v":745017.8852055038,"t":1735268400}
+{"o":14047.1307423148,"h":14216.8390508743,"l":14043.6444166189,"c":14074.4059572574,"v":763147.4926693661,"t":1735272000}
+{"o":14074.4059572574,"h":14094.257275927,"l":13803.6178523063,"c":14029.8028454678,"v":804524.1483082683,"t":1735275600}
+{"o":14029.8028454678,"h":14161.5354970814,"l":14029.8028454678,"c":14158.6584156122,"v":810381.0856843749,"t":1735279200}
+{"o":14158.6584156122,"h":14174.7569182864,"l":13776.8160442351,"c":13840.8686167172,"v":1022726.6998260407,"t":1735282800}
+{"o":13840.8686167172,"h":14120.8892076565,"l":13839.658155369,"c":14013.6485430041,"v":1000863.8163869373,"t":1735286400}
+{"o":14013.6485430041,"h":14414.0025336974,"l":14004.2679261064,"c":14316.897804666,"v":1300951.2515217348,"t":1735290000}
+{"o":14316.897804666,"h":14365.3337147787,"l":14008.6688849871,"c":14161.5528293846,"v":861281.2491066502,"t":1735293600}
+{"o":14161.5528293846,"h":14200.2514440089,"l":14097.6085780631,"c":14188.5671695615,"v":827013.268665984,"t":1735297200}
+{"o":14188.5671695615,"h":14195.9703767928,"l":14126.7669116986,"c":14150.1508800497,"v":808209.2532208271,"t":1735300800}
+{"o":14150.1508800497,"h":14166.1881038685,"l":14017.5407340704,"c":14049.9207407758,"v":833146.7081482019,"t":1735304400}
+{"o":14049.9207407758,"h":14059.339159848,"l":13803.4697258244,"c":13900.0104001037,"v":1048704.5242180678,"t":1735308000}
+{"o":13900.0104001037,"h":13904.1071652881,"l":13565.3679068101,"c":13648.9000413327,"v":1277524.5689087852,"t":1735311600}
+{"o":13648.9000413327,"h":13687.3983146914,"l":13522.3255242543,"c":13677.0437522174,"v":1150148.8973051396,"t":1735315200}
+{"o":13677.0437522174,"h":13827.0202010972,"l":13537.0352584368,"c":13801.5379794804,"v":1100025.8948588665,"t":1735318800}
+{"o":13801.5379794804,"h":13884.678633923,"l":13764.6169789666,"c":13865.1825315249,"v":806068.049560477,"t":1735322400}
+{"o":13865.1825315249,"h":13887.9988571247,"l":13697.8309881584,"c":13855.6395585621,"v":877604.7359094835,"t":1735326000}
+{"o":13855.6395585621,"h":13863.3708824613,"l":13669.6956192853,"c":13787.407835553,"v":866644.4423843641,"t":1735329600}
+{"o":13787.407835553,"h":13805.9397712171,"l":13687.7243474125,"c":13695.9387652966,"v":809409.5915376798,"t":1735333200}
+{"o":13695.9387652966,"h":13782.2782153734,"l":13641.8005603743,"c":13705.2717910341,"v":755211.6239431987,"t":1735336800}
+{"o":13705.2717910341,"h":13726.1042584347,"l":13577.2756939914,"c":13660.896967909,"v":800856.8918438207,"t":1735340400}
+{"o":13660.896967909,"h":13756.701342419,"l":13648.4515190029,"c":13731.6975783927,"v":919263.6139312958,"t":1735344000}
+{"o":13731.6975783927,"h":13859.6533583749,"l":13665.3525000145,"c":13735.6628962136,"v":847048.9283765183,"t":1735347600}
+{"o":13735.6628962136,"h":13823.2841152386,"l":13548.5284703645,"c":13646.6065217087,"v":853391.1143525466,"t":1735351200}
+{"o":13646.6065217087,"h":13777.8787689959,"l":13629.9526408871,"c":13713.8039672885,"v":817910.7865718168,"t":1735354800}
+{"o":13713.8039672885,"h":13736.5855955119,"l":13660.7990599237,"c":13672.4648720251,"v":655046.8882343582,"t":1735358400}
+{"o":13672.4648720251,"h":13805.8844477655,"l":13607.4424159564,"c":13775.8334587814,"v":679940.8624134761,"t":1735362000}
+{"o":13775.8334587814,"h":13795.9250058864,"l":13718.2818539059,"c":13763.0728436384,"v":654281.5986060534,"t":1735365600}
+{"o":13763.0728436384,"h":13811.9314089394,"l":13702.7195481597,"c":13721.8381318983,"v":674468.1434358798,"t":1735369200}
+{"o":13721.8381318983,"h":13818.9228846892,"l":13641.8041699852,"c":13809.6673366095,"v":666432.00209851,"t":1735372800}
+{"o":13809.6673366095,"h":13905.4305745364,"l":13794.0754752574,"c":13809.5754870385,"v":661363.9819000331,"t":1735376400}
+{"o":13809.5754870385,"h":13832.2885852975,"l":13753.2443152292,"c":13774.5003983129,"v":680255.7486548598,"t":1735380000}
+{"o":13774.5003983129,"h":13985.7004789234,"l":13771.8390505598,"c":13877.3267808711,"v":736705.2295605412,"t":1735383600}
+{"o":13877.3267808711,"h":13965.8770550447,"l":13825.2415179526,"c":13848.8257614086,"v":733898.2412729283,"t":1735387200}
+{"o":13848.8257614086,"h":13977.4571955665,"l":13844.4292239987,"c":13953.2165342333,"v":880588.6224809536,"t":1735390800}
+{"o":13953.2165342333,"h":14124.2449320001,"l":13898.8789719727,"c":14065.6860236624,"v":1161141.1486549231,"t":1735394400}
+{"o":14065.6860236624,"h":14179.1837950909,"l":14065.6537779602,"c":14098.0468392687,"v":1011442.0068544946,"t":1735398000}
+{"o":14098.0468392687,"h":14278.5779810647,"l":14056.4366035188,"c":14275.7680321099,"v":1021566.7394634475,"t":1735401600}
+{"o":14275.7680321099,"h":14500.9872721818,"l":14273.0479842156,"c":14438.0068893865,"v":1060724.8525188696,"t":1735405200}
+{"o":14438.0068893865,"h":14532.8366361219,"l":14341.1339921047,"c":14358.3408471615,"v":945203.0312583382,"t":1735408800}
+{"o":14358.3408471615,"h":14389.2270859008,"l":14330.8153766167,"c":14365.0997869535,"v":878468.4643476037,"t":1735412400}
+{"o":14365.0997869535,"h":14382.9998326556,"l":14220.5598702913,"c":14322.5050443374,"v":718032.8124764734,"t":1735416000}
+{"o":14322.5050443374,"h":14422.1675722093,"l":14295.66475182,"c":14411.573912584,"v":760208.5648527889,"t":1735419600}
+{"o":14411.573912584,"h":14607.6489007372,"l":14380.557593012,"c":14466.7112729736,"v":850801.3329581433,"t":1735423200}
+{"o":14466.7112729736,"h":14520.2665570091,"l":14399.7921870462,"c":14490.5797097551,"v":937186.8104866825,"t":1735426800}
+{"o":14490.5797097551,"h":14505.5490175833,"l":14360.7744927215,"c":14379.2817565873,"v":932336.4301756279,"t":1735430400}
+{"o":14379.2817565873,"h":14416.9362540797,"l":14173.443618838,"c":14276.9480745343,"v":827395.2115776491,"t":1735434000}
+{"o":14276.9480745343,"h":14437.6070523435,"l":14262.8177672786,"c":14357.7793978932,"v":790253.1895397725,"t":1735437600}
+{"o":14357.7793978932,"h":14452.1062114993,"l":14324.1152950399,"c":14438.0895450708,"v":1069203.1722769239,"t":1735441200}
+{"o":10214.8422854325,"h":10227.4171043994,"l":10196.3354748552,"c":10214.0261844892,"v":380155.7770190337,"t":1728244800}
+{"o":10214.0261844892,"h":10251.6169145565,"l":10134.9266198435,"c":10143.8787353018,"v":392220.4570027255,"t":1728248400}
+{"o":10143.8787353018,"h":10216.1705196549,"l":10142.9720957961,"c":10207.1588484067,"v":357899.5850234181,"t":1728252000}
+{"o":10207.1588484067,"h":10305.8350258168,"l":10206.9801394778,"c":10286.345552556,"v":430112.5334137317,"t":1728255600}
+{"o":10286.345552556,"h":10493.3362406,"l":10246.834848902,"c":10480.131461921,"v":687385.8222378105,"t":1728259200}
+{"o":10480.131461921,"h":10565.8555932841,"l":10441.4987516559,"c":10561.8044344057,"v":603145.9431759345,"t":1728262800}
+{"o":10561.8044344057,"h":10602.9568598755,"l":10475.9210651033,"c":10498.444183824,"v":510915.0757243732,"t":1728266400}
+{"o":10498.444183824,"h":10542.4877594038,"l":10467.7539216834,"c":10527.6095448359,"v":525001.7763133823,"t":1728270000}
+{"o":10527.6095448359,"h":10569.5640101566,"l":10500.0938352678,"c":10503.8554230383,"v":350937.4378112106,"t":1728273600}
+{"o":10503.8554230383,"h":10540.2002724669,"l":10445.404456857,"c":10450.9274987686,"v":351732.2192520947,"t":1728277200}
+{"o":10450.9274987686,"h":10501.4021732274,"l":10441.2645491334,"c":10501.4021732274,"v":363373.4665504733,"t":1728280800}
+{"o":10501.4021732274,"h":10501.4021732274,"l":10386.8056611638,"c":10396.9175113474,"v":487052.2892122161,"t":1728284400}
+{"o":10396.9175113474,"h":10477.9722239163,"l":10389.3779902822,"c":10423.0876857565,"v":425854.2072554424,"t":1728288000}
+{"o":10423.0876857565,"h":10441.0092045193,"l":10303.3672125606,"c":10350.1225507837,"v":443106.3606669757,"t":1728291600}
+{"o":10350.1225507837,"h":10350.1225507837,"l":10259.1719539364,"c":10297.6243736244,"v":383018.7337353702,"t":1728295200}
+{"o":10297.6243736244,"h":10350.2240232674,"l":10222.9313551505,"c":10346.9278878392,"v":405773.9351883141,"t":1728298800}
+{"o":10346.9278878392,"h":10350.9299754936,"l":10270.4197632654,"c":10286.805857034,"v":498334.4029959007,"t":1728302400}
+{"o":10286.805857034,"h":10389.5304235812,"l":10276.3778626875,"c":10383.9500774594,"v":564252.2182743171,"t":1728306000}
+{"o":10383.9500774594,"h":10693.8765163249,"l":10375.8591503317,"c":10568.1977260028,"v":933578.0110301331,"t":1728309600}
+{"o":10568.1977260028,"h":10570.9466499236,"l":10417.1573851147,"c":10441.4540087242,"v":725753.8278050288,"t":1728313200}
+{"o":10441.4540087242,"h":10492.446103899,"l":10376.6409099919,"c":10475.1463092929,"v":698738.010775558,"t":1728316800}
+{"o":10475.1463092929,"h":10485.93735973,"l":10416.5148460948,"c":10469.0083741066,"v":534715.2621950485,"t":1728320400}
+{"o":10469.0083741066,"h":10472.4548497176,"l":10220.0398307968,"c":10229.7611359747,"v":790256.4096524067,"t":1728324000}
+{"o":10229.7611359747,"h":10346.231115456,"l":10224.1036389148,"c":10327.3405098225,"v":581330.3253611351,"t":1728327600}
+{"o":10327.3405098225,"h":10341.2974181164,"l":10220.2815625371,"c":10229.365521701,"v":609022.2426665071,"t":1728331200}
+{"o":10229.365521701,"h":10323.7210574422,"l":10170.0048794199,"c":10309.9505625872,"v":392019.308817406,"t":1728334800}
+{"o":10309.9505625872,"h":10314.9890007597,"l":10131.3049707337,"c":10146.6809757038,"v":458001.3785611988,"t":1728338400}
+{"o":10146.6809757038,"h":10226.0241562851,"l":10075.0414087363,"c":10109.6029485555,"v":686950.6048637916,"t":1728342000}
+{"o":10109.6029485555,"h":10186.4614854277,"l":10077.1631246177,"c":10165.2438127244,"v":612701.5652469171,"t":1728345600}
+{"o":10165.2438127244,"h":10212.3139943977,"l":10103.0466773153,"c":10188.407617326,"v":455183.0212988291,"t":1728349200}
+{"o":10188.407617326,"h":10221.8906036164,"l":10115.4863160908,"c":10207.6678686659,"v":457975.0747098433,"t":1728352800}
+{"o":10207.6678686659,"h":10207.6678686659,"l":10148.3173316447,"c":10159.9944816523,"v":387543.0304394737,"t":1728356400}
+{"o":10159.9944816523,"h":10187.05201441,"l":10088.829433174,"c":10128.3505498624,"v":417835.0670479593,"t":1728360000}
+{"o":10128.3505498624,"h":10138.2649248685,"l":10031.9263517074,"c":10092.3403657848,"v":447877.0369302242,"t":1728363600}
+{"o":10092.3403657848,"h":10135.6508846223,"l":9986.5627111725,"c":10113.348063187,"v":440926.422446419,"t":1728367200}
+{"o":10113.348063187,"h":10114.2750888198,"l":9962.8845950424,"c":10045.6463635976,"v":459765.7562780982,"t":1728370800}
+{"o":10045.6463635976,"h":10093.0326061166,"l":10016.6821134338,"c":10078.9147940379,"v":395418.6979588114,"t":1728374400}
+{"o":10078.9147940379,"h":10109.2645134642,"l":10032.1653325159,"c":10089.2189960687,"v":369487.5538445776,"t":1728378000}
+{"o":10089.2189960687,"h":10133.3585378396,"l":10060.8418456979,"c":10116.2432282732,"v":347166.4909395938,"t":1728381600}
+{"o":10116.2432282732,"h":10158.8874018492,"l":10102.8035745807,"c":10145.5042234685,"v":331266.7931630809,"t":1728385200}
+{"o":10145.5042234685,"h":10150.4908463227,"l":10055.9779844171,"c":10061.4864359709,"v":376617.4294976499,"t":1728388800}
+{"o":10061.4864359709,"h":10183.6587272273,"l":10014.9493636271,"c":10176.2021080746,"v":499082.7649497003,"t":1728392400}
+{"o":10176.2021080746,"h":10217.5952969205,"l":9997.4572935783,"c":10113.1954374084,"v":700026.6010747299,"t":1728396000}
+{"o":10113.1954374084,"h":10132.3307161466,"l":9909.4219427421,"c":10025.4480551114,"v":704771.2972929042,"t":1728399600}
+{"o":10025.4480551114,"h":10100.2947570679,"l":9950.2141356617,"c":10089.5380716305,"v":611638.2266285605,"t":1728403200}
+{"o":10089.5380716305,"h":10104.2637540346,"l":9983.6506866768,"c":10060.592040908,"v":531321.0074215044,"t":1728406800}
+{"o":10060.592040908,"h":10100.4498345042,"l":9966.8528593598,"c":10032.5534086216,"v":510431.3175150065,"t":1728410400}
+{"o":10032.5534086216,"h":10113.1836624507,"l":9983.6043018576,"c":10086.12398669,"v":568872.3687048905,"t":1728414000}
+{"o":10086.12398669,"h":10139.647459964,"l":10062.448029799,"c":10139.647459964,"v":491440.764896505,"t":1728417600}
+{"o":10139.647459964,"h":10156.7156551397,"l":10106.6667399821,"c":10122.197875858,"v":522855.3023338178,"t":1728421200}
+{"o":10122.197875858,"h":10125.9703265998,"l":10049.9852965039,"c":10057.9022945367,"v":533062.014183642,"t":1728424800}
+{"o":10057.9022945367,"h":10082.9489397534,"l":10014.5370206165,"c":10077.6237371193,"v":362731.1070848905,"t":1728428400}
+{"o":10077.6237371193,"h":10125.4522768188,"l":10045.2639190125,"c":10125.0854533325,"v":533008.658125653,"t":1728432000}
+{"o":10125.0854533325,"h":10204.8790806736,"l":10106.8377810003,"c":10161.2689116992,"v":823904.9235844576,"t":1728435600}
+{"o":10161.2689116992,"h":10170.8674108558,"l":10099.3099081869,"c":10106.9918836919,"v":489387.0295763336,"t":1728439200}
+{"o":10106.9918836919,"h":10150.2528876584,"l":10073.6864911973,"c":10104.1214767228,"v":444367.4601270892,"t":1728442800}
+{"o":10104.1214767228,"h":10114.283985133,"l":10048.6440459827,"c":10063.1493119348,"v":358821.1054710145,"t":1728446400}
+{"o":10063.1493119348,"h":10131.2554424163,"l":10038.8314247035,"c":10118.0211727243,"v":400901.4408317768,"t":1728450000}
+{"o":10118.0211727243,"h":10126.706785091,"l":10060.019895085,"c":10077.2278338348,"v":540976.8397450567,"t":1728453600}
+{"o":10077.2278338348,"h":10077.330355728,"l":10015.6141200636,"c":10046.2495358878,"v":402501.3307802337,"t":1728457200}
+{"o":10046.2495358878,"h":10071.0937443121,"l":9999.96117208,"c":10030.8851833507,"v":374029.33175879,"t":1728460800}
+{"o":10030.8851833507,"h":10057.9978326922,"l":10012.7977611686,"c":10051.0276177655,"v":411216.9715147021,"t":1728464400}
+{"o":10051.0276177655,"h":10065.5150780852,"l":9994.7965115027,"c":10009.0896540492,"v":403398.2296496001,"t":1728468000}
+{"o":10009.0896540492,"h":10054.9737054224,"l":10001.773730854,"c":10048.0548003124,"v":380815.7484647161,"t":1728471600}
+{"o":10048.0548003124,"h":10057.0944488091,"l":9903.3771788024,"c":9951.4387572504,"v":550809.7744300922,"t":1728475200}
+{"o":9951.4387572504,"h":9976.2585185869,"l":9840.9732086079,"c":9901.1368735913,"v":690548.3557538957,"t":1728478800}
+{"o":9901.1368735913,"h":9969.0246401694,"l":9872.1513654763,"c":9915.6058002747,"v":621350.1329963342,"t":1728482400}
+{"o":9915.6058002747,"h":10043.8048873233,"l":9915.060766763,"c":10024.5503443853,"v":587115.9579926268,"t":1728486000}
+{"o":10024.5503443853,"h":10027.8446676233,"l":9865.1436763339,"c":9886.3308534193,"v":703987.3740749838,"t":1728489600}
+{"o":9886.3308534193,"h":9926.3845882835,"l":9853.5817045822,"c":9905.4929236064,"v":653357.9968685987,"t":1728493200}
+{"o":9905.4929236064,"h":9923.728579759,"l":9814.4536054988,"c":9864.0484787563,"v":709356.4904977606,"t":1728496800}
+{"o":9864.0484787563,"h":9903.3411609875,"l":9791.1362551762,"c":9896.631671793,"v":710790.7356202406,"t":1728500400}
+{"o":9896.631671793,"h":9896.9948733877,"l":9731.9960735363,"c":9740.9923994484,"v":814421.3609022137,"t":1728504000}
+{"o":9740.9923994484,"h":9830.5792348536,"l":9728.7109969079,"c":9811.3757614987,"v":514947.8843290118,"t":1728507600}
+{"o":9811.3757614987,"h":9818.5255530548,"l":9765.936703083,"c":9766.4982853944,"v":573333.5575930576,"t":1728511200}
+{"o":9766.4982853944,"h":9803.4125890888,"l":9760.4728084429,"c":9778.6264929253,"v":301455.0274929726,"t":1728514800}
+{"o":9778.6264929253,"h":9778.6264929253,"l":9657.7097452696,"c":9715.7135995724,"v":469195.9113525522,"t":1728518400}
+{"o":9715.7135995724,"h":9812.9354833742,"l":9713.0492681782,"c":9779.8696195874,"v":450995.0156814852,"t":1728522000}
+{"o":9779.8696195874,"h":9819.3030175209,"l":9770.532184447,"c":9804.0636566079,"v":410558.9545106399,"t":1728525600}
+{"o":9804.0636566079,"h":9850.5439609859,"l":9785.4355422287,"c":9813.0394606968,"v":322784.1813147033,"t":1728529200}
+{"o":9813.0394606968,"h":9845.0454144598,"l":9798.7792813511,"c":9812.8639799246,"v":322233.9336916361,"t":1728532800}
+{"o":9812.8639799246,"h":9880.3498278873,"l":9785.9175960963,"c":9862.7727125084,"v":402176.353475499,"t":1728536400}
+{"o":9862.7727125084,"h":9872.1059050242,"l":9831.5947537535,"c":9855.6697006484,"v":348161.6365843627,"t":1728540000}
+{"o":9855.6697006484,"h":9857.8204185694,"l":9800.7206626443,"c":9800.7206626443,"v":375880.6505421688,"t":1728543600}
+{"o":9800.7206626443,"h":9832.824766345,"l":9721.612420754,"c":9726.190265991,"v":402017.3035891231,"t":1728547200}
+{"o":9726.190265991,"h":9740.3436240333,"l":9621.9943946073,"c":9712.7297007626,"v":415671.1288500546,"t":1728550800}
+{"o":9712.7297007626,"h":9798.7363530741,"l":9705.3099391637,"c":9786.0346707606,"v":373756.6582153764,"t":1728554400}
+{"o":9786.0346707606,"h":9854.7345090614,"l":9769.2450347771,"c":9849.6240268236,"v":383024.3665471054,"t":1728558000}
+{"o":9849.6240268236,"h":9873.3834964443,"l":9695.9562298131,"c":9752.8960457116,"v":653011.5883226859,"t":1728561600}
+{"o":9752.8960457116,"h":9835.6202759415,"l":9631.4775024547,"c":9689.0017885474,"v":604740.423343253,"t":1728565200}
+{"o":9689.0017885474,"h":9728.2351809525,"l":9555.8171315317,"c":9644.0500654804,"v":642807.9021165643,"t":1728568800}
+{"o":9644.0500654804,"h":9730.7413109008,"l":9608.1850570861,"c":9730.2671003921,"v":532674.5809783771,"t":1728572400}
+{"o":9730.2671003921,"h":9759.0160019052,"l":9663.4423901301,"c":9683.9476491485,"v":546055.6440730627,"t":1728576000}
+{"o":9683.9476491485,"h":9715.9703938156,"l":9571.9277547041,"c":9587.3313861958,"v":633706.4845527589,"t":1728579600}
+{"o":9587.3313861958,"h":9634.4893131906,"l":9505.0717208021,"c":9630.104539147,"v":812992.104585954,"t":1728583200}
+{"o":9630.104539147,"h":9698.0535530378,"l":9606.9948824857,"c":9692.3949017511,"v":570123.4136098418,"t":1728586800}
+{"o":9692.3949017511,"h":9742.6420095358,"l":9624.7465636546,"c":9655.5110522333,"v":520530.8857401543,"t":1728590400}
+{"o":9655.5110522333,"h":9734.5402825571,"l":9633.8075994715,"c":9730.1620411647,"v":438476.8776754241,"t":1728594000}
+{"o":9730.1620411647,"h":9774.3914563651,"l":9669.9721563253,"c":9727.5284829569,"v":478769.6330291968,"t":1728597600}
+{"o":9727.5284829569,"h":9766.2369356847,"l":9726.7343460151,"c":9761.5464808554,"v":420499.891098097,"t":1728601200}
+{"o":9761.5464808554,"h":9813.2847118761,"l":9746.524001564,"c":9784.7486844317,"v":554894.4171121905,"t":1728604800}
+{"o":9784.7486844317,"h":9859.5096306297,"l":9730.6405966597,"c":9837.5611051587,"v":516972.2633535332,"t":1728608400}
+{"o":9837.5611051587,"h":9896.6596705787,"l":9804.0388907675,"c":9885.8155636204,"v":381756.5615751912,"t":1728612000}
+{"o":9885.8155636204,"h":9932.0517411269,"l":9883.4759677567,"c":9883.4759677567,"v":404852.9701749536,"t":1728615600}
+{"o":9883.4759677567,"h":9906.0017787591,"l":9864.3863241425,"c":9903.0584238073,"v":341717.8989473396,"t":1728619200}
+{"o":9903.0584238073,"h":9924.1986214668,"l":9884.24903547,"c":9891.4896744277,"v":322152.215929354,"t":1728622800}
+{"o":9891.4896744277,"h":9960.3541747697,"l":9890.3997377873,"c":9935.3826154953,"v":405731.7337225279,"t":1728626400}
+{"o":9935.3826154953,"h":9971.9773395317,"l":9901.792357744,"c":9908.0463125978,"v":369246.8619573101,"t":1728630000}
+{"o":9908.0463125978,"h":9943.3246856069,"l":9892.8552251196,"c":9925.8657739681,"v":349140.5833263794,"t":1728633600}
+{"o":9925.8657739681,"h":9986.9936881313,"l":9924.978502414,"c":9976.8860395603,"v":426687.8647687417,"t":1728637200}
+{"o":9976.8860395603,"h":10027.6149644251,"l":9943.9264676329,"c":9960.7913617838,"v":433368.8150041708,"t":1728640800}
+{"o":9960.7913617838,"h":9990.1692482598,"l":9935.1381894654,"c":9965.3213744404,"v":371781.6735897921,"t":1728644400}
+{"o":9965.3213744404,"h":10048.5903008133,"l":9953.4190630175,"c":10039.3262143896,"v":516464.7503954281,"t":1728648000}
+{"o":10039.3262143896,"h":10101.1835394245,"l":9990.1573058913,"c":10080.9228282452,"v":585578.1108046444,"t":1728651600}
+{"o":10080.9228282452,"h":10135.3773077088,"l":10073.8032394077,"c":10101.2011457602,"v":692847.6128216072,"t":1728655200}
+{"o":10101.2011457602,"h":10216.7954038711,"l":10086.6011464607,"c":10140.3566754423,"v":823039.9933198952,"t":1728658800}
+{"o":10140.3566754423,"h":10175.1837721396,"l":10105.5143069603,"c":10169.3921615148,"v":714655.5813088097,"t":1728662400}
+{"o":10169.3921615148,"h":10267.4639659216,"l":10063.1355963299,"c":10255.6489136873,"v":768943.6549930095,"t":1728666000}
+{"o":10255.6489136873,"h":10268.765371607,"l":10193.5379153557,"c":10243.2187585915,"v":672377.1392719432,"t":1728669600}
+{"o":10243.2187585915,"h":10293.3191351288,"l":10199.363341376,"c":10217.9792482495,"v":618899.0604046173,"t":1728673200}
+{"o":10217.9792482495,"h":10265.4097122799,"l":10196.0705301495,"c":10257.2192701668,"v":501458.0546953615,"t":1728676800}
+{"o":10257.2192701668,"h":10284.4640197869,"l":10240.6368485074,"c":10246.9568085301,"v":495483.0671837085,"t":1728680400}
+{"o":10246.9568085301,"h":10262.0458168512,"l":10200.8503475397,"c":10240.7617171308,"v":515827.4853466101,"t":1728684000}
+{"o":10240.7617171308,"h":10247.4060170842,"l":10192.8957598616,"c":10216.9282769385,"v":482259.2386301477,"t":1728687600}
+{"o":10216.9282769385,"h":10293.5771036876,"l":10213.4751939296,"c":10269.7269634636,"v":567455.6190024869,"t":1728691200}
+{"o":10269.7269634636,"h":10305.584580401,"l":10230.8932355224,"c":10239.9607243257,"v":464123.1396122142,"t":1728694800}
+{"o":10239.9607243257,"h":10245.762651411,"l":10166.4578173019,"c":10182.8460401835,"v":402473.0516512105,"t":1728698400}
+{"o":10182.8460401835,"h":10199.726354998,"l":10157.7371550211,"c":10190.7838568253,"v":406096.1121354419,"t":1728702000}
+{"o":10190.7838568253,"h":10246.2669848193,"l":10188.0497950245,"c":10208.6235476803,"v":400434.4555434526,"t":1728705600}
+{"o":10208.6235476803,"h":10245.9262789603,"l":10202.09186161,"c":10240.0383094993,"v":365356.5782100867,"t":1728709200}
+{"o":10240.0383094993,"h":10249.6235534811,"l":10220.3439297345,"c":10230.5931067879,"v":388522.0196023435,"t":1728712800}
+{"o":10230.5931067879,"h":10245.2885864041,"l":10203.0125188339,"c":10224.0111580655,"v":441417.3485841934,"t":1728716400}
+{"o":10224.0111580655,"h":10242.9148429853,"l":10213.0094655991,"c":10228.2815253352,"v":383654.8063690991,"t":1728720000}
+{"o":10228.2815253352,"h":10239.868826806,"l":10211.0638783982,"c":10239.868826806,"v":357608.3529601317,"t":1728723600}
+{"o":10239.868826806,"h":10310.3431241663,"l":10224.1194668004,"c":10303.2960048081,"v":465130.7481638051,"t":1728727200}
+{"o":10303.2960048081,"h":10361.3613371103,"l":10261.4532732564,"c":10270.7116458202,"v":457713.5046375715,"t":1728730800}
+{"o":10270.7116458202,"h":10338.039693241,"l":10239.7292013439,"c":10321.1554095198,"v":732956.7544001653,"t":1728734400}
+{"o":10321.1554095198,"h":10340.4810412576,"l":10270.5062448824,"c":10287.1237341477,"v":576381.8350879011,"t":1728738000}
+{"o":10287.1237341477,"h":10343.2826550767,"l":10264.4421210941,"c":10316.75421268,"v":568475.5340605977,"t":1728741600}
+{"o":10316.75421268,"h":10337.981298273,"l":10231.2842098764,"c":10259.5208062701,"v":615345.4983992127,"t":1728745200}
+{"o":10259.5208062701,"h":10336.2853749303,"l":10241.1038442798,"c":10282.2308305093,"v":710025.279134886,"t":1728748800}
+{"o":10282.2308305093,"h":10351.0923474175,"l":10246.3484836169,"c":10317.3450145811,"v":614886.2056459123,"t":1728752400}
+{"o":10317.3450145811,"h":10337.1219643815,"l":10258.7527110022,"c":10282.4553696701,"v":513501.6120600643,"t":1728756000}
+{"o":10282.4553696701,"h":10328.6651453286,"l":10266.4439343016,"c":10306.3917116673,"v":427752.7367457224,"t":1728759600}
+{"o":10306.3917116673,"h":10317.1699816562,"l":10292.4837146226,"c":10302.90635733,"v":408243.6530726317,"t":1728763200}
+{"o":10302.90635733,"h":10380.7554280844,"l":10286.3950227727,"c":10303.6052851746,"v":479267.7221095936,"t":1728766800}
+{"o":10303.6052851746,"h":10337.6438244596,"l":10281.6869844848,"c":10326.149639034,"v":455304.3287721401,"t":1728770400}
+{"o":10326.149639034,"h":10333.3021332307,"l":10273.5536798527,"c":10280.2491767836,"v":488651.3970233327,"t":1728774000}
+{"o":10280.2491767836,"h":10329.6486881018,"l":10277.7733389173,"c":10297.92993568,"v":463843.9379105473,"t":1728777600}
+{"o":10297.92993568,"h":10302.210897097,"l":10206.759745773,"c":10249.0990961289,"v":451929.0376409913,"t":1728781200}
+{"o":10249.0990961289,"h":10261.3869046492,"l":10233.0330183459,"c":10260.1055624021,"v":410260.5111812703,"t":1728784800}
+{"o":10260.1055624021,"h":10261.9345972099,"l":10079.9989079696,"c":10202.0661204875,"v":439117.2100045901,"t":1728788400}
+{"o":10202.0661204875,"h":10256.6840445297,"l":10197.3319897778,"c":10247.8709498602,"v":445552.5664684044,"t":1728792000}
+{"o":10247.8709498602,"h":10301.6937372889,"l":10239.1124217689,"c":10285.6173655691,"v":539623.2978006466,"t":1728795600}
+{"o":10285.6173655691,"h":10319.65972916,"l":10269.5511238385,"c":10281.2040818854,"v":423468.7863811793,"t":1728799200}
+{"o":10281.2040818854,"h":10307.0447415317,"l":10244.0404076707,"c":10281.0224914461,"v":466727.6377626444,"t":1728802800}
+{"o":10281.0224914461,"h":10325.4760416565,"l":10275.295618337,"c":10296.3426042073,"v":477656.6634650327,"t":1728806400}
+{"o":10296.3426042073,"h":10408.0818076886,"l":10291.8325267966,"c":10366.6523922329,"v":480760.5142452708,"t":1728810000}
+{"o":10366.6523922329,"h":10416.4017840589,"l":10331.615679812,"c":10331.735498624,"v":480356.1661691514,"t":1728813600}
+{"o":10331.735498624,"h":10361.5926217945,"l":10279.5150886568,"c":10288.7239675424,"v":536414.3362895154,"t":1728817200}
+{"o":10288.7239675424,"h":10364.7696428382,"l":10281.5354482715,"c":10344.335304537,"v":572422.3047009967,"t":1728820800}
+{"o":10344.335304537,"h":10394.4945957364,"l":10333.4386469117,"c":10334.0970869877,"v":527897.2422463663,"t":1728824400}
+{"o":10334.0970869877,"h":10341.0546509513,"l":10166.2039924705,"c":10208.1727782014,"v":595546.5927468495,"t":1728828000}
+{"o":10208.1727782014,"h":10251.0868633027,"l":10101.7194451461,"c":10203.3895669279,"v":692449.556829468,"t":1728831600}
+{"o":10203.3895669279,"h":10261.8983015049,"l":10148.4253484426,"c":10247.5553395671,"v":603969.4239858335,"t":1728835200}
+{"o":10247.5553395671,"h":10328.5822862058,"l":10148.7359064687,"c":10211.2999798365,"v":578336.5918796702,"t":1728838800}
+{"o":10211.2999798365,"h":10238.0185530537,"l":10155.1526290505,"c":10204.1440096769,"v":584306.8922921509,"t":1728842400}
+{"o":10204.1440096769,"h":10335.9276915332,"l":10175.9124312161,"c":10252.2539484401,"v":1240421.6724613004,"t":1728846000}
+{"o":10252.2539484401,"h":10278.8132732311,"l":10137.4106887169,"c":10275.2485443676,"v":798645.9727073513,"t":1728849600}
+{"o":10275.2485443676,"h":10390.269748011,"l":10250.5647173949,"c":10380.7372034701,"v":588023.9806653779,"t":1728853200}
+{"o":10380.7372034701,"h":10447.8297225308,"l":10344.0323592917,"c":10373.9869458676,"v":621489.8146039948,"t":1728856800}
+{"o":10373.9869458676,"h":10377.2380635527,"l":10282.8346548294,"c":10369.8193904873,"v":509400.0065393914,"t":1728860400}
+{"o":10369.8193904873,"h":10386.6285517944,"l":10304.9195284715,"c":10330.6821017039,"v":532911.6976478276,"t":1728864000}
+{"o":10330.6821017039,"h":10413.2554308057,"l":10330.4169027826,"c":10375.4400985108,"v":675682.9315143636,"t":1728867600}
+{"o":10375.4400985108,"h":10448.5609112744,"l":10327.6810803345,"c":10420.0724296902,"v":590979.0204677606,"t":1728871200}
+{"o":10420.0724296902,"h":10737.0541464059,"l":10416.2287246819,"c":10703.6807907479,"v":846815.0939231472,"t":1728874800}
+{"o":10703.6807907479,"h":10798.9713770649,"l":10599.4558110283,"c":10683.9243289208,"v":863731.2100576884,"t":1728878400}
+{"o":10683.9243289208,"h":10706.9038251691,"l":10588.6267523631,"c":10629.5663121986,"v":545221.6724564621,"t":1728882000}
+{"o":10629.5663121986,"h":10749.0042099708,"l":10596.9383623442,"c":10669.2549866319,"v":561877.8859761879,"t":1728885600}
+{"o":10669.2549866319,"h":10744.6396805678,"l":10640.8812276415,"c":10738.2212989029,"v":643185.7049481443,"t":1728889200}
+{"o":10738.2212989029,"h":10762.2443789542,"l":10672.6000781013,"c":10700.2465924901,"v":614424.4603360329,"t":1728892800}
+{"o":10700.2465924901,"h":10783.2913039823,"l":10670.7539572903,"c":10736.8433668657,"v":638830.548267976,"t":1728896400}
+{"o":10736.8433668657,"h":10805.8977706465,"l":10716.1330968738,"c":10747.6888834025,"v":606588.9528804821,"t":1728900000}
+{"o":10747.6888834025,"h":10799.1858586632,"l":10714.7569818633,"c":10745.119206915,"v":534086.0939311151,"t":1728903600}
+{"o":10745.119206915,"h":10833.4240161268,"l":10639.4303779926,"c":10751.8908791836,"v":546637.4741708017,"t":1728907200}
+{"o":10751.8908791836,"h":10821.720495379,"l":10712.3322292801,"c":10788.0879040703,"v":702867.1099203259,"t":1728910800}
+{"o":10788.0879040703,"h":10949.2158471582,"l":10782.2322671236,"c":10880.766329122,"v":1152188.106154629,"t":1728914400}
+{"o":10880.766329122,"h":11095.7282046266,"l":10878.5446283717,"c":11000.482567968,"v":1257851.4861644325,"t":1728918000}
+{"o":11000.482567968,"h":11015.4848099776,"l":10856.5568601739,"c":10886.1636145247,"v":961970.4367327673,"t":1728921600}
+{"o":10886.1636145247,"h":10954.7858698444,"l":10875.8427482835,"c":10922.359353469,"v":811383.0594988172,"t":1728925200}
+{"o":10922.359353469,"h":10971.5585433921,"l":10902.3462615575,"c":10940.9997551032,"v":807110.0543999337,"t":1728928800}
+{"o":10940.9997551032,"h":10984.0707409121,"l":10902.2968591979,"c":10926.5238767222,"v":792297.6331327326,"t":1728932400}
+{"o":10926.5238767222,"h":10990.1718865828,"l":10907.9185212829,"c":10960.4327518574,"v":671073.3896020616,"t":1728936000}
+{"o":10960.4327518574,"h":11002.7262708266,"l":10909.7230629464,"c":10935.0138854905,"v":634970.1338979645,"t":1728939600}
+{"o":10935.0138854905,"h":11096.3195611205,"l":10928.8262482651,"c":11094.5624217112,"v":725231.8010518698,"t":1728943200}
+{"o":11094.5624217112,"h":11095.028517087,"l":11014.3559251762,"c":11059.4527881214,"v":618397.8410577497,"t":1728946800}
+{"o":11059.4527881214,"h":11114.5953906647,"l":11009.7579792507,"c":11056.9004142786,"v":811841.1617498092,"t":1728950400}
+{"o":11056.9004142786,"h":11106.8077980022,"l":11004.8477610992,"c":11039.6024276401,"v":658876.8680238886,"t":1728954000}
+{"o":11039.6024276401,"h":11097.7977209347,"l":11012.0856670737,"c":11054.3451695777,"v":573171.0856645474,"t":1728957600}
+{"o":11054.3451695777,"h":11061.359627006,"l":10893.7799858788,"c":10911.4863434202,"v":637266.797988468,"t":1728961200}
+{"o":10911.4863434202,"h":10974.7915645038,"l":10881.2740179087,"c":10952.5605838275,"v":543463.9036077765,"t":1728964800}
+{"o":10952.5605838275,"h":10957.2880954244,"l":10812.4407020502,"c":10833.1161438333,"v":583372.5258630454,"t":1728968400}
+{"o":10833.1161438333,"h":10877.7055165495,"l":10789.8081982568,"c":10865.7242639324,"v":503553.162055425,"t":1728972000}
+{"o":10865.7242639324,"h":10907.5637703348,"l":10859.3424859716,"c":10882.9692341134,"v":468209.1541396227,"t":1728975600}
+{"o":10882.9692341134,"h":10917.0957760274,"l":10860.3368150767,"c":10870.7763783031,"v":452181.3097518315,"t":1728979200}
+{"o":10870.7763783031,"h":10875.7351654583,"l":10640.0553301759,"c":10835.5732217193,"v":438302.7244100706,"t":1728982800}
+{"o":10835.5732217193,"h":10896.289316892,"l":10814.1705131531,"c":10874.3099628153,"v":408359.9011349511,"t":1728986400}
+{"o":10874.3099628153,"h":10878.8430263781,"l":10654.7010150688,"c":10702.849271932,"v":780059.7771272919,"t":1728990000}
+{"o":10702.849271932,"h":10808.5890092878,"l":10672.9042759907,"c":10778.2000306995,"v":699955.8877059245,"t":1728993600}
+{"o":10778.2000306995,"h":11158.3979706806,"l":10741.1388623165,"c":11129.7956397347,"v":1031938.0110655903,"t":1728997200}
+{"o":11129.7956397347,"h":11198.7261896317,"l":10637.4388483997,"c":10700.6871333818,"v":1885177.1027894898,"t":1729000800}
+{"o":10700.6871333818,"h":10868.6613663009,"l":10542.2020869229,"c":10766.0309274016,"v":1442937.6859767104,"t":1729004400}
+{"o":10766.0309274016,"h":10973.6390084349,"l":10747.3698655788,"c":10878.4192365988,"v":1051581.3587392394,"t":1729008000}
+{"o":10878.4192365988,"h":10927.2205856007,"l":10812.0318182344,"c":10869.3663343608,"v":926672.1583801642,"t":1729011600}
+{"o":10869.3663343608,"h":10981.5033721323,"l":10854.8274857092,"c":10886.9566130711,"v":740486.3217436428,"t":1729015200}
+{"o":10886.9566130711,"h":10933.9737426775,"l":10798.2470959495,"c":10890.5214627938,"v":770736.3230912812,"t":1729018800}
+{"o":10890.5214627938,"h":10903.6375160991,"l":10695.5576167678,"c":10731.6426553986,"v":914224.5866926251,"t":1729022400}
+{"o":10731.6426553986,"h":10782.5526947358,"l":10684.0776557051,"c":10782.5526947358,"v":718822.3855441117,"t":1729026000}
+{"o":10782.5526947358,"h":10815.082012918,"l":10737.7343472725,"c":10746.0600087618,"v":548516.5108388254,"t":1729029600}
+{"o":10746.0600087618,"h":10886.973546217,"l":10639.6913409792,"c":10863.8272455914,"v":664873.2108951147,"t":1729033200}
+{"o":10863.8272455914,"h":10885.1539590996,"l":10771.8713345365,"c":10801.4564811758,"v":684629.7523592839,"t":1729036800}
+{"o":10801.4564811758,"h":10900.1770648684,"l":10743.5836806339,"c":10869.6332051071,"v":903032.6887298567,"t":1729040400}
+{"o":10869.6332051071,"h":10960.5764004763,"l":10840.9968654633,"c":10848.8163662078,"v":802252.9435764701,"t":1729044000}
+{"o":10848.8163662078,"h":10863.9842494194,"l":10796.0646260909,"c":10833.4453656148,"v":647916.4133416795,"t":1729047600}
+{"o":10833.4453656148,"h":10866.7756818716,"l":10755.6185686201,"c":10813.9009184749,"v":672510.7202302971,"t":1729051200}
+{"o":10813.9009184749,"h":10858.723315563,"l":10794.2424501823,"c":10832.3554229021,"v":549643.9800090755,"t":1729054800}
+{"o":10832.3554229021,"h":10878.9884249908,"l":10767.2890745297,"c":10814.9676518816,"v":632105.5209238711,"t":1729058400}
+{"o":10814.9676518816,"h":10818.8200703067,"l":10743.3373966691,"c":10786.5210152157,"v":679869.3877953214,"t":1729062000}
+{"o":10786.5210152157,"h":10877.0187226026,"l":10771.8033152755,"c":10847.6916226891,"v":750995.300173262,"t":1729065600}
+{"o":10847.6916226891,"h":10912.3195418969,"l":10841.5452351399,"c":10902.3286942738,"v":459745.1012026697,"t":1729069200}
+{"o":10902.3286942738,"h":10978.8698037777,"l":10881.9401639713,"c":10943.0035713851,"v":614677.3094848017,"t":1729072800}
+{"o":10943.0035713851,"h":11120.8885179764,"l":10904.8792965522,"c":10949.0183727567,"v":1550277.1261809033,"t":1729076400}
+{"o":10949.0183727567,"h":10986.8407110564,"l":10845.0489798897,"c":10916.9043308643,"v":1287672.6359390633,"t":1729080000}
+{"o":10916.9043308643,"h":10947.914904504,"l":10804.4484338975,"c":10838.2645464954,"v":845613.1506890221,"t":1729083600}
+{"o":10838.2645464954,"h":11016.2155001033,"l":10822.4897052466,"c":10896.5332608715,"v":954693.1304834697,"t":1729087200}
+{"o":10896.5332608715,"h":10950.097534748,"l":10818.7789690879,"c":10932.0270438543,"v":958820.0518339624,"t":1729090800}
+{"o":10932.0270438543,"h":10950.3747649817,"l":10823.8894564974,"c":10904.6660914648,"v":984008.0090887352,"t":1729094400}
+{"o":10904.6660914648,"h":10932.7887009199,"l":10864.4053896914,"c":10890.4100153423,"v":801502.0704425728,"t":1729098000}
+{"o":10890.4100153423,"h":10902.243947543,"l":10840.958768797,"c":10846.0938737625,"v":810483.6091574207,"t":1729101600}
+{"o":10846.0938737625,"h":10866.4363447847,"l":10820.4205819052,"c":10845.1185855713,"v":803285.2349778613,"t":1729105200}
+{"o":10845.1185855713,"h":10900.3146381185,"l":10816.4674110511,"c":10843.5438199692,"v":803383.7482775153,"t":1729108800}
+{"o":10843.5438199692,"h":10869.4858037817,"l":10788.8603886743,"c":10811.3547019219,"v":685184.156109895,"t":1729112400}
+{"o":10811.3547019219,"h":10891.0859213603,"l":10807.8322305139,"c":10875.1923508878,"v":603877.001070176,"t":1729116000}
+{"o":10875.1923508878,"h":10875.1923508878,"l":10818.8819377467,"c":10830.7168705057,"v":697659.2486058061,"t":1729119600}
+{"o":10830.7168705057,"h":10926.4167050103,"l":10830.7168705057,"c":10878.0597648365,"v":758336.8164853234,"t":1729123200}
+{"o":10878.0597648365,"h":10931.7406806596,"l":10741.4147242636,"c":10922.1356445758,"v":712938.7261768118,"t":1729126800}
+{"o":10922.1356445758,"h":10934.8409201865,"l":10803.2008699201,"c":10803.8244258845,"v":844118.2840813725,"t":1729130400}
+{"o":10803.8244258845,"h":10870.3246690274,"l":10791.8376717291,"c":10859.6583873231,"v":749540.4093629377,"t":1729134000}
+{"o":10859.6583873231,"h":10869.9614163237,"l":10749.9895842274,"c":10761.3474236644,"v":623684.8082199146,"t":1729137600}
+{"o":10761.3474236644,"h":10788.0037902848,"l":10698.6389194058,"c":10723.2157923745,"v":591094.9657184668,"t":1729141200}
+{"o":10723.2157923745,"h":10763.0550817837,"l":10691.2891055986,"c":10691.3944518498,"v":562181.9392454979,"t":1729144800}
+{"o":10691.3944518498,"h":10718.6254863098,"l":10631.5527831351,"c":10715.1927093912,"v":599370.2699824813,"t":1729148400}
+{"o":10715.1927093912,"h":10760.8958899143,"l":10679.872318602,"c":10757.9908952655,"v":558264.8745206908,"t":1729152000}
+{"o":10757.9908952655,"h":10773.1874691647,"l":10725.3421944815,"c":10745.4347399487,"v":508162.6478709131,"t":1729155600}
+{"o":10745.4347399487,"h":10763.4287389317,"l":10627.0372826735,"c":10698.0383428534,"v":572953.3265021851,"t":1729159200}
+{"o":10698.0383428534,"h":10711.3922180335,"l":10535.5702218182,"c":10620.3574998022,"v":607458.4556436469,"t":1729162800}
+{"o":10620.3574998022,"h":10707.8537193242,"l":10603.6605162627,"c":10707.8537193242,"v":646533.1171653105,"t":1729166400}
+{"o":10707.8537193242,"h":10759.2998601718,"l":10629.6318622838,"c":10677.8609193385,"v":814937.1918266515,"t":1729170000}
+{"o":10677.8609193385,"h":10693.3904018825,"l":10531.8031143532,"c":10669.2755556784,"v":1017160.176356773,"t":1729173600}
+{"o":10669.2755556784,"h":10746.8639596078,"l":10596.2597075983,"c":10732.0121068242,"v":938168.3163024742,"t":1729177200}
+{"o":10732.0121068242,"h":10733.8232914036,"l":10555.3352419119,"c":10622.7645252662,"v":818251.2952384807,"t":1729180800}
+{"o":10622.7645252662,"h":10634.866247815,"l":10479.4061242589,"c":10494.1375633047,"v":924757.2565756135,"t":1729184400}
+{"o":10494.1375633047,"h":10498.9892540223,"l":10361.6181169489,"c":10427.4600657897,"v":941805.9017732732,"t":1729188000}
+{"o":10427.4600657897,"h":10508.3120340214,"l":10413.4029402263,"c":10485.6983665571,"v":765772.8457484718,"t":1729191600}
+{"o":10485.6983665571,"h":10563.0870254832,"l":10481.3673414473,"c":10503.2357093644,"v":716566.9633283977,"t":1729195200}
+{"o":10503.2357093644,"h":10554.5736947743,"l":10503.1259852495,"c":10538.7282846858,"v":621956.5050657204,"t":1729198800}
+{"o":10538.7282846858,"h":10597.7018458977,"l":10538.7282846858,"c":10597.7018458977,"v":561259.8941062391,"t":1729202400}
+{"o":10597.7018458977,"h":10597.7018458977,"l":10544.4830929542,"c":10564.1275152632,"v":495426.5556840419,"t":1729206000}
+{"o":10564.1275152632,"h":10582.609187433,"l":10507.2011909991,"c":10516.6660485635,"v":597580.8467422948,"t":1729209600}
+{"o":10516.6660485635,"h":10724.8260432644,"l":10503.8149153037,"c":10697.3265982012,"v":699719.3382975957,"t":1729213200}
+{"o":10697.3265982012,"h":10761.4298115269,"l":10670.8600953041,"c":10753.4527132579,"v":700575.7817384717,"t":1729216800}
+{"o":10753.4527132579,"h":10756.7925744497,"l":10653.4281119969,"c":10663.6168364543,"v":674293.7851894364,"t":1729220400}
+{"o":10663.6168364543,"h":10723.5563349716,"l":10663.4936084165,"c":10702.6231544076,"v":587069.4345467519,"t":1729224000}
+{"o":10702.6231544076,"h":10746.637944564,"l":10685.1451425126,"c":10745.9978318038,"v":648009.0253060297,"t":1729227600}
+{"o":10745.9978318038,"h":10813.3472153726,"l":10733.5170619654,"c":10788.7330689437,"v":672084.4624099213,"t":1729231200}
+{"o":10788.7330689437,"h":10827.6018049359,"l":10765.0223754168,"c":10807.7026774059,"v":700310.2910156909,"t":1729234800}
+{"o":10807.7026774059,"h":10835.0674566396,"l":10778.7286383113,"c":10790.5957115704,"v":553241.9154926102,"t":1729238400}
+{"o":10790.5957115704,"h":10821.0163826601,"l":10757.3519905227,"c":10776.1108713759,"v":600625.9111586345,"t":1729242000}
+{"o":10776.1108713759,"h":10808.8384466908,"l":10767.6980411479,"c":10788.4256404592,"v":510979.0802401484,"t":1729245600}
+{"o":10788.4256404592,"h":10813.257818346,"l":10729.3164638692,"c":10741.5866264837,"v":593787.0997741297,"t":1729249200}
+{"o":10741.5866264837,"h":10764.1306599756,"l":10679.516455804,"c":10699.7250435693,"v":666231.6994287109,"t":1729252800}
+{"o":10699.7250435693,"h":10805.6617136476,"l":10688.706650324,"c":10797.4410404224,"v":744331.1954685056,"t":1729256400}
+{"o":10797.4410404224,"h":10865.1914196209,"l":10744.0977681624,"c":10842.4563562403,"v":987808.5961814965,"t":1729260000}
+{"o":10842.4563562403,"h":10925.5616448235,"l":10786.9038504598,"c":10868.2089692388,"v":865415.6978749475,"t":1729263600}
+{"o":10868.2089692388,"h":10958.6705645629,"l":10790.7491357901,"c":10936.4809809986,"v":858120.7066515289,"t":1729267200}
+{"o":10936.4809809986,"h":10972.6019063452,"l":10908.5950728953,"c":10919.6518755194,"v":940714.3518806529,"t":1729270800}
+{"o":10919.6518755194,"h":11001.6318312247,"l":10899.5924598524,"c":10963.5716756548,"v":835212.7108310943,"t":1729274400}
+{"o":10963.5716756548,"h":10969.0562273993,"l":10850.0109409966,"c":10872.592650064,"v":722512.7514841658,"t":1729278000}
+{"o":10872.592650064,"h":10881.6545122235,"l":10826.0269032124,"c":10853.7672445438,"v":628960.0830808615,"t":1729281600}
+{"o":10853.7672445438,"h":10867.5686963379,"l":10799.1422151285,"c":10839.5095348621,"v":604924.068017324,"t":1729285200}
+{"o":10839.5095348621,"h":10841.935700115,"l":10805.3988240684,"c":10836.8156365292,"v":525355.2660020307,"t":1729288800}
+{"o":10836.8156365292,"h":10895.9228839252,"l":10832.1384125276,"c":10881.8147281623,"v":471365.2430241579,"t":1729292400}
+{"o":10881.8147281623,"h":10893.0620028386,"l":10841.60876515,"c":10848.5965417265,"v":495062.8381884369,"t":1729296000}
+{"o":10848.5965417265,"h":10885.3430768497,"l":10839.2841936292,"c":10839.2841936292,"v":597928.5492640649,"t":1729299600}
+{"o":10839.2841936292,"h":10887.0084812175,"l":10825.9878695393,"c":10886.281583838,"v":585197.6639566846,"t":1729303200}
+{"o":10886.281583838,"h":10954.9904843234,"l":10850.2980962421,"c":10851.4683127301,"v":598478.6522792967,"t":1729306800}
+{"o":10851.4683127301,"h":10889.1186116629,"l":10825.510160309,"c":10826.0230919039,"v":574975.2967982945,"t":1729310400}
+{"o":10826.0230919039,"h":10883.9884407846,"l":10825.9114434839,"c":10879.5433613516,"v":501289.1056131054,"t":1729314000}
+{"o":10879.5433613516,"h":10893.0478613505,"l":10850.5855169361,"c":10855.6201798141,"v":479878.1202903892,"t":1729317600}
+{"o":10855.6201798141,"h":10862.7555616846,"l":10823.3182122736,"c":10854.1402890674,"v":546187.7435586366,"t":1729321200}
+{"o":10854.1402890674,"h":10883.3713865627,"l":10853.9664552041,"c":10868.5169083016,"v":681537.7312160106,"t":1729324800}
+{"o":10868.5169083016,"h":10881.484802689,"l":10854.8077167433,"c":10877.2333516981,"v":664874.5765386939,"t":1729328400}
+{"o":10877.2333516981,"h":10887.284771307,"l":10831.6351982726,"c":10846.7665065734,"v":682707.427095423,"t":1729332000}
+{"o":10846.7665065734,"h":10869.8315264381,"l":10792.7346396753,"c":10807.0230503292,"v":919588.2242329096,"t":1729335600}
+{"o":10807.0230503292,"h":10872.8004151165,"l":10800.9023004463,"c":10859.1496260198,"v":857371.841244389,"t":1729339200}
+{"o":10859.1496260198,"h":10882.4659595229,"l":10831.6699955094,"c":10868.1850735572,"v":830034.134895613,"t":1729342800}
+{"o":10868.1850735572,"h":11024.9803344763,"l":10866.3282150205,"c":11022.3856524327,"v":1278636.0380422571,"t":1729346400}
+{"o":11022.3856524327,"h":11062.0849900079,"l":10920.6710468486,"c":10992.7861534135,"v":1252614.3392345083,"t":1729350000}
+{"o":10992.7861534135,"h":11022.3736055057,"l":10673.5766789487,"c":10960.3490976248,"v":1399890.7405128316,"t":1729353600}
+{"o":10960.3490976248,"h":10982.2335494178,"l":10867.1772391605,"c":10929.5993808941,"v":844946.5503987679,"t":1729357200}
+{"o":10929.5993808941,"h":10980.1363930775,"l":10894.4317991074,"c":10945.4814903108,"v":1075304.8276231447,"t":1729360800}
+{"o":10945.4814903108,"h":11016.0678084211,"l":10939.9579750814,"c":10977.8685015723,"v":949273.4254242739,"t":1729364400}
+{"o":10977.8685015723,"h":11016.7957558054,"l":10964.7731437815,"c":11011.2847967965,"v":721510.335596004,"t":1729368000}
+{"o":11011.2847967965,"h":11085.6211647773,"l":11006.4512898278,"c":11026.4871389048,"v":721177.3370541617,"t":1729371600}
+{"o":11026.4871389048,"h":11161.8197374635,"l":11018.304931393,"c":11156.1662578766,"v":694738.7567626061,"t":1729375200}
+{"o":11156.1662578766,"h":11222.1724345114,"l":11086.2025595975,"c":11218.3090947453,"v":750073.050492011,"t":1729378800}
+{"o":11218.3090947453,"h":11275.4961172181,"l":11144.0321062682,"c":11148.8590844788,"v":770591.6066652251,"t":1729382400}
+{"o":11148.8590844788,"h":11191.8450405664,"l":11067.2688680947,"c":11146.0477455103,"v":739833.5067279942,"t":1729386000}
+{"o":11146.0477455103,"h":11188.2509573622,"l":11118.4914276124,"c":11135.7787629954,"v":585615.7632393028,"t":1729389600}
+{"o":11135.7787629954,"h":11171.3294899916,"l":11106.0198105807,"c":11168.5017580119,"v":558970.9250128941,"t":1729393200}
+{"o":11168.5017580119,"h":11233.7510983321,"l":11141.6369135659,"c":11199.8936943629,"v":553073.7537982706,"t":1729396800}
+{"o":11199.8936943629,"h":11282.1547753066,"l":11138.6626122826,"c":11189.4917744025,"v":586084.3918608228,"t":1729400400}
+{"o":11189.4917744025,"h":11193.6086312395,"l":11135.920684281,"c":11180.9387731416,"v":525340.5132502143,"t":1729404000}
+{"o":11180.9387731416,"h":11197.4017798719,"l":11142.968585529,"c":11151.2399031158,"v":500506.3821856235,"t":1729407600}
+{"o":11151.2399031158,"h":11187.9908844083,"l":11122.259824762,"c":11150.190401592,"v":583789.618200062,"t":1729411200}
+{"o":11150.190401592,"h":11196.3768898056,"l":11130.0580067594,"c":11176.1284011675,"v":445613.2633214548,"t":1729414800}
+{"o":11176.1284011675,"h":11194.3179438619,"l":11137.9214185555,"c":11150.1841970736,"v":516724.5486199924,"t":1729418400}
+{"o":11150.1841970736,"h":11188.6317056283,"l":11148.5697107672,"c":11179.7946460969,"v":671715.3664532085,"t":1729422000}
+{"o":11179.7946460969,"h":11186.677728481,"l":11115.4097936299,"c":11118.7068175739,"v":709140.5351583241,"t":1729425600}
+{"o":11118.7068175739,"h":11148.1646079701,"l":11066.3228015881,"c":11102.82569107,"v":797236.860597362,"t":1729429200}
+{"o":11102.82569107,"h":11337.3412230031,"l":11101.8486116984,"c":11291.2010089437,"v":1000339.6182865888,"t":1729432800}
+{"o":11291.2010089437,"h":11303.0075785901,"l":11158.2152967369,"c":11235.5962779008,"v":799888.197446215,"t":1729436400}
+{"o":11235.5962779008,"h":11257.8180072383,"l":11187.2044040768,"c":11223.3600593955,"v":771367.6734365614,"t":1729440000}
+{"o":11223.3600593955,"h":11280.0434333156,"l":11181.7163553045,"c":11250.6403729435,"v":736654.7883229209,"t":1729443600}
+{"o":11250.6403729435,"h":11322.5286058337,"l":11237.5452948761,"c":11264.7948117413,"v":717804.0694362919,"t":1729447200}
+{"o":11264.7948117413,"h":11301.6000810705,"l":11202.0745731973,"c":11245.6137654836,"v":657561.8601927825,"t":1729450800}
+{"o":11245.6137654836,"h":11460.0236077741,"l":11200.102443232,"c":11421.5563153587,"v":706149.5132367144,"t":1729454400}
+{"o":11421.5563153587,"h":11504.6577053498,"l":11405.9909521718,"c":11494.6606059776,"v":788344.7600762177,"t":1729458000}
+{"o":11494.6606059776,"h":11757.4949025655,"l":11449.4925711073,"c":11704.4088075269,"v":1073867.1890963006,"t":1729461600}
+{"o":11704.4088075269,"h":11809.9800964147,"l":11582.6369447007,"c":11750.2050447128,"v":1010410.589060955,"t":1729465200}
+{"o":11750.2050447128,"h":11960.828285646,"l":11375.276967376,"c":11846.0371437709,"v":1146754.8073145594,"t":1729468800}
+{"o":11846.0371437709,"h":11960.3918831485,"l":11790.3062417489,"c":11920.110085645,"v":986163.0989955154,"t":1729472400}
+{"o":11920.110085645,"h":11976.5146782334,"l":11774.9105699393,"c":11829.2191551415,"v":1046834.5575854527,"t":1729476000}
+{"o":11829.2191551415,"h":11919.9940280466,"l":11765.6981614574,"c":11902.2530234297,"v":1438534.5173488522,"t":1729479600}
+{"o":11902.2530234297,"h":12007.4629386388,"l":11748.401102937,"c":11972.723620547,"v":962467.0475721916,"t":1729483200}
+{"o":11972.723620547,"h":12060.5757693572,"l":11874.2080560974,"c":11907.6046725694,"v":891002.324743767,"t":1729486800}
+{"o":11907.6046725694,"h":12014.9183263535,"l":11843.3592991328,"c":11872.6596629546,"v":894925.9228447236,"t":1729490400}
+{"o":11872.6596629546,"h":11931.4929642454,"l":11823.1334596351,"c":11839.1421701673,"v":813039.07092044,"t":1729494000}
+{"o":11839.1421701673,"h":11911.7825496961,"l":11637.7655414138,"c":11680.0403994719,"v":1126880.527188964,"t":1729497600}
+{"o":11680.0403994719,"h":11744.1485812633,"l":11442.4360308246,"c":11694.6966717923,"v":965540.7870533649,"t":1729501200}
+{"o":11694.6966717923,"h":11754.3253634645,"l":11615.6928529015,"c":11658.0660961947,"v":726913.556510599,"t":1729504800}
+{"o":11658.0660961947,"h":11776.2388177452,"l":11465.7875192347,"c":11674.3583428681,"v":705586.6161703295,"t":1729508400}
+{"o":11674.3583428681,"h":11725.4611084314,"l":11605.8207876843,"c":11628.0981243754,"v":696523.3976496306,"t":1729512000}
+{"o":11628.0981243754,"h":11661.2464891782,"l":11339.0959014461,"c":11416.1308035845,"v":1129020.2834600031,"t":1729515600}
+{"o":11416.1308035845,"h":11572.6605816815,"l":11098.1739845227,"c":11529.9580411939,"v":983719.7049665111,"t":1729519200}
+{"o":11529.9580411939,"h":11602.1333076833,"l":11447.6098804594,"c":11602.1333076833,"v":829202.4270222377,"t":1729522800}
+{"o":11602.1333076833,"h":11604.8000839207,"l":11449.0460773108,"c":11556.2907592494,"v":937298.1232372626,"t":1729526400}
+{"o":11556.2907592494,"h":11658.7261212832,"l":11544.607803905,"c":11631.7737091522,"v":1043503.5346612601,"t":1729530000}
+{"o":11631.7737091522,"h":11662.0640529838,"l":11572.2187476188,"c":11632.975806834,"v":982794.1937437351,"t":1729533600}
+{"o":11632.975806834,"h":11799.9100808924,"l":11631.6910261186,"c":11779.7434449985,"v":992974.8315946161,"t":1729537200}
+{"o":11779.7434449985,"h":11781.2891763789,"l":11662.3283167527,"c":11686.6291711459,"v":780167.931460223,"t":1729540800}
+{"o":11686.6291711459,"h":11803.4755265298,"l":11686.406368997,"c":11759.5039148785,"v":963499.9950953027,"t":1729544400}
+{"o":11759.5039148785,"h":11803.9661528757,"l":11718.0058307067,"c":11783.6793900234,"v":751328.0924705273,"t":1729548000}
+{"o":11783.6793900234,"h":11783.6793900234,"l":11577.4509816618,"c":11668.7373001129,"v":756704.9829560759,"t":1729551600}
+{"o":11668.7373001129,"h":11690.3171116437,"l":11279.7970178341,"c":11608.4366282133,"v":997995.957334864,"t":1729555200}
+{"o":11608.4366282133,"h":11747.8303285794,"l":11510.3895875632,"c":11722.7782831915,"v":815570.331666428,"t":1729558800}
+{"o":11722.7782831915,"h":11782.8521395155,"l":11648.6473860153,"c":11651.5194343648,"v":848169.5021576401,"t":1729562400}
+{"o":11651.5194343648,"h":11690.739520609,"l":11532.2416422434,"c":11680.0452256218,"v":880126.6241830852,"t":1729566000}
+{"o":11680.0452256218,"h":11822.9552721689,"l":11663.1066166011,"c":11742.8907531046,"v":881430.9109251716,"t":1729569600}
+{"o":11742.8907531046,"h":11936.6501156918,"l":11726.2662380755,"c":11825.9619108648,"v":838680.6441296515,"t":1729573200}
+{"o":11825.9619108648,"h":11883.0753826638,"l":11801.6128127776,"c":11811.2188157001,"v":763400.4484467702,"t":1729576800}
+{"o":11811.2188157001,"h":11831.0436743938,"l":11715.6068977743,"c":11728.0612091596,"v":841407.1243221503,"t":1729580400}
+{"o":11728.0612091596,"h":11735.4692167887,"l":11511.2179394393,"c":11626.4593195624,"v":897627.07475028,"t":1729584000}
+{"o":11626.4593195624,"h":11636.1830004799,"l":11482.5210362292,"c":11577.5225963043,"v":862128.294694597,"t":1729587600}
+{"o":11577.5225963043,"h":11691.8441307204,"l":11520.4681166747,"c":11678.6405782805,"v":721737.9938859025,"t":1729591200}
+{"o":11678.6405782805,"h":11868.693421537,"l":11669.0849545742,"c":11781.3564137531,"v":783926.9399876712,"t":1729594800}
+{"o":11781.3564137531,"h":11885.8930292874,"l":11626.9412575978,"c":11663.5091594225,"v":917264.9495038571,"t":1729598400}
+{"o":11663.5091594225,"h":11728.9493048139,"l":11563.0072231773,"c":11657.5134425918,"v":912543.8485269181,"t":1729602000}
+{"o":11657.5134425918,"h":12023.0038361778,"l":11624.4726041157,"c":11936.6457295739,"v":1160764.8104019496,"t":1729605600}
+{"o":11936.6457295739,"h":12004.3269495049,"l":11652.4240032332,"c":11776.4590975907,"v":1140119.8867557684,"t":1729609200}
+{"o":11776.4590975907,"h":11804.1582603693,"l":11590.2002853006,"c":11658.5966359956,"v":939495.2683996807,"t":1729612800}
+{"o":11658.5966359956,"h":11850.1388702846,"l":11532.2405368411,"c":11733.9578787081,"v":893685.8536852075,"t":1729616400}
+{"o":11733.9578787081,"h":11936.2742064248,"l":11659.505382484,"c":11789.5312918257,"v":899063.8195901397,"t":1729620000}
+{"o":11789.5312918257,"h":11868.0901046657,"l":11749.2876966777,"c":11826.5771213029,"v":842268.7093856756,"t":1729623600}
+{"o":11826.5771213029,"h":11851.254308068,"l":11776.4462868631,"c":11808.4128078082,"v":802636.3685571972,"t":1729627200}
+{"o":11808.4128078082,"h":11816.8942709514,"l":11725.6096221118,"c":11759.7117317503,"v":745204.6337976187,"t":1729630800}
+{"o":11759.7117317503,"h":11874.8989327577,"l":11745.0848902373,"c":11858.9717714003,"v":687269.1229945858,"t":1729634400}
+{"o":11858.9717714003,"h":11873.7851441281,"l":11615.329699249,"c":11764.1320817167,"v":684035.0020608279,"t":1729638000}
+{"o":11764.1320817167,"h":11786.3054712391,"l":11636.1508378958,"c":11660.936874991,"v":663634.6052173255,"t":1729641600}
+{"o":11660.936874991,"h":11754.7136745988,"l":11656.9463511416,"c":11744.7833240363,"v":667767.5434957354,"t":1729645200}
+{"o":11744.7833240363,"h":11757.0785800842,"l":11642.4952909005,"c":11654.5147372329,"v":758615.4622269486,"t":1729648800}
+{"o":11654.5147372329,"h":11682.3476801726,"l":11549.7810619896,"c":11613.862509747,"v":804218.3018414665,"t":1729652400}
+{"o":11613.862509747,"h":11661.7550973039,"l":11578.8824645583,"c":11643.2687280183,"v":695887.0836628006,"t":1729656000}
+{"o":11643.2687280183,"h":11678.6199395174,"l":11532.1292649067,"c":11577.7737466015,"v":716831.965329517,"t":1729659600}
+{"o":11577.7737466015,"h":11679.3135721871,"l":11566.0910804931,"c":11593.7212676588,"v":646043.1463138619,"t":1729663200}
+{"o":11593.7212676588,"h":11629.7720323544,"l":11556.9135288388,"c":11629.7720323544,"v":711827.5280193497,"t":1729666800}
+{"o":11629.7720323544,"h":11676.3776410972,"l":11547.0513397097,"c":11570.9770572652,"v":1076073.6730953001,"t":1729670400}
+{"o":11570.9770572652,"h":11653.0882201709,"l":11520.58041467,"c":11627.1475247765,"v":949339.1727110035,"t":1729674000}
+{"o":11627.1475247765,"h":11703.9875252388,"l":11614.1257974217,"c":11627.6008688135,"v":876594.0110694662,"t":1729677600}
+{"o":11627.6008688135,"h":11713.1198239202,"l":11614.5736363802,"c":11676.2635101787,"v":838721.7046299699,"t":1729681200}
+{"o":11676.2635101787,"h":11725.6870943227,"l":11579.161105322,"c":11683.2500432644,"v":1110968.2720678737,"t":1729684800}
+{"o":11683.2500432644,"h":11905.0007620815,"l":11661.7108548943,"c":11863.579033235,"v":1175916.0661182757,"t":1729688400}
+{"o":11863.579033235,"h":11878.8824796442,"l":11738.5712425359,"c":11778.043164338,"v":1365998.241025364,"t":1729692000}
+{"o":11778.043164338,"h":11830.8216490114,"l":11604.2903808168,"c":11792.752929421,"v":1645382.5201766142,"t":1729695600}
+{"o":11792.752929421,"h":11828.0435026589,"l":11600.1473655954,"c":11618.1372692027,"v":1279611.2815534093,"t":1729699200}
+{"o":11618.1372692027,"h":11737.647571764,"l":11605.2251477875,"c":11662.1765442035,"v":1409557.5298950879,"t":1729702800}
+{"o":11662.1765442035,"h":11929.8280923275,"l":11458.1083690974,"c":11903.7913808145,"v":1407107.6827178842,"t":1729706400}
+{"o":11903.7913808145,"h":12181.7186235119,"l":11841.4378380202,"c":12133.6685067739,"v":1265961.4757149178,"t":1729710000}
+{"o":12133.6685067739,"h":12338.9989967879,"l":12055.3281042227,"c":12177.2891383301,"v":1155722.0149184132,"t":1729713600}
+{"o":12177.2891383301,"h":12231.1165672472,"l":11938.3287399123,"c":11996.6263137305,"v":1125245.0302906053,"t":1729717200}
+{"o":11996.6263137305,"h":12095.1895400569,"l":11522.4866283329,"c":11993.3095927586,"v":1061649.2305025097,"t":1729720800}
+{"o":11993.3095927586,"h":12074.2933444781,"l":11965.4437701674,"c":11986.8701021844,"v":898445.4243376398,"t":1729724400}
+{"o":11986.8701021844,"h":12151.048733644,"l":11520.8011878791,"c":12127.4154040742,"v":972981.8718487415,"t":1729728000}
+{"o":12127.4154040742,"h":12248.9479276464,"l":12046.2637069387,"c":12133.1234392309,"v":981996.6190900686,"t":1729731600}
+{"o":12133.1234392309,"h":12384.1431951156,"l":12081.4750134075,"c":12243.9132263402,"v":1172341.2020616513,"t":1729735200}
+{"o":12243.9132263402,"h":12293.9789790619,"l":12152.166106979,"c":12219.7225054792,"v":1213879.2762565282,"t":1729738800}
+{"o":12219.7225054792,"h":12297.1367468406,"l":12168.013447726,"c":12174.6495055032,"v":1005709.671671199,"t":1729742400}
+{"o":12174.6495055032,"h":12236.9954239647,"l":12083.6884539291,"c":12149.2617180056,"v":786586.5739387315,"t":1729746000}
+{"o":12149.2617180056,"h":12221.5177944941,"l":12108.4019280227,"c":12167.05262939,"v":914362.0170577454,"t":1729749600}
+{"o":12167.05262939,"h":12243.6248683632,"l":12132.7010397051,"c":12174.9364107297,"v":919301.2497037681,"t":1729753200}
+{"o":12174.9364107297,"h":12256.0286330406,"l":12068.2411907839,"c":12074.8225760596,"v":960956.5615373837,"t":1729756800}
+{"o":12074.8225760596,"h":12132.6231506639,"l":11950.2852819002,"c":12047.8794103303,"v":1026577.5198315701,"t":1729760400}
+{"o":12047.8794103303,"h":12160.187102024,"l":12001.9563329708,"c":12135.6560086389,"v":830976.5282699867,"t":1729764000}
+{"o":12135.6560086389,"h":12216.4843139267,"l":12098.1375640175,"c":12203.3208303013,"v":979709.1842180337,"t":1729767600}
+{"o":12203.3208303013,"h":12355.2438597036,"l":12180.5982763997,"c":12243.1596447116,"v":1016618.9706127618,"t":1729771200}
+{"o":12243.1596447116,"h":12446.5780046911,"l":12214.9412710789,"c":12336.4414198004,"v":1185308.1463074493,"t":1729774800}
+{"o":12336.4414198004,"h":12424.9713564913,"l":12240.5074968339,"c":12330.078738773,"v":1155837.1211475395,"t":1729778400}
+{"o":12330.078738773,"h":12515.7282140234,"l":12249.1649316395,"c":12312.8292216174,"v":1174051.4736993185,"t":1729782000}
+{"o":12312.8292216174,"h":12539.248766252,"l":12254.7463487998,"c":12404.6686618987,"v":984417.7603919765,"t":1729785600}
+{"o":12404.6686618987,"h":12438.1303324576,"l":11705.6638891526,"c":12309.8476789146,"v":990110.2600756603,"t":1729789200}
+{"o":12309.8476789146,"h":12395.4133135098,"l":12267.0473535823,"c":12370.3204462614,"v":972569.9557032433,"t":1729792800}
+{"o":12370.3204462614,"h":12468.4478753978,"l":12334.0556560937,"c":12451.6322766662,"v":1023060.3704595808,"t":1729796400}
+{"o":12451.6322766662,"h":12565.2863576824,"l":12283.8383919478,"c":12450.1468197083,"v":1040729.6440123298,"t":1729800000}
+{"o":12450.1468197083,"h":12543.0020976494,"l":12397.9486509279,"c":12492.2457162,"v":1071637.5357724649,"t":1729803600}
+{"o":12492.2457162,"h":12600.0275925727,"l":12466.9546255282,"c":12548.5863440793,"v":1243516.9448032521,"t":1729807200}
+{"o":12548.5863440793,"h":12581.8634021507,"l":12291.2552788001,"c":12416.8702856903,"v":1048712.1011818976,"t":1729810800}
+{"o":12416.8702856903,"h":12480.6653579277,"l":12366.2256698173,"c":12405.0219549853,"v":1029351.7477716617,"t":1729814400}
+{"o":12405.0219549853,"h":12433.6398635827,"l":12292.3754689659,"c":12339.19353416,"v":924785.5125836945,"t":1729818000}
+{"o":12339.19353416,"h":12393.6283956326,"l":12292.8115967456,"c":12334.1816428341,"v":767641.3532984271,"t":1729821600}
+{"o":12334.1816428341,"h":12382.2092000645,"l":12182.2910349328,"c":12258.9371732412,"v":893955.024212484,"t":1729825200}
+{"o":12258.9371732412,"h":12286.7857562877,"l":12131.290168135,"c":12153.2284837895,"v":765193.8882627669,"t":1729828800}
+{"o":12153.2284837895,"h":12220.4397526191,"l":12100.0457257828,"c":12199.4501704583,"v":657190.8262329516,"t":1729832400}
+{"o":12199.4501704583,"h":12245.5007374072,"l":12166.6941168697,"c":12187.0900143152,"v":845832.7546748252,"t":1729836000}
+{"o":12187.0900143152,"h":12206.8484358361,"l":12030.5815484719,"c":12065.837066153,"v":799233.3191766277,"t":1729839600}
+{"o":12065.837066153,"h":12131.4465555737,"l":11990.8505699387,"c":12097.8800826962,"v":1199713.7811721689,"t":1729843200}
+{"o":12097.8800826962,"h":12163.5939511515,"l":11986.7750199808,"c":12152.2542375919,"v":895213.0223364293,"t":1729846800}
+{"o":12152.2542375919,"h":12202.1527259738,"l":12096.4930105952,"c":12177.8416839872,"v":921322.2986715981,"t":1729850400}
+{"o":12177.8416839872,"h":12222.9469204142,"l":12154.0293611592,"c":12192.1075726873,"v":706583.7801687167,"t":1729854000}
+{"o":12192.1075726873,"h":12249.1492988479,"l":12158.8838840525,"c":12178.2207722913,"v":770922.0529267016,"t":1729857600}
+{"o":12178.2207722913,"h":12306.1284140537,"l":12134.2260223779,"c":12293.7397133252,"v":917035.6563672549,"t":1729861200}
+{"o":12293.7397133252,"h":12462.3598614457,"l":12242.9294239939,"c":12335.4679023947,"v":1103049.4639827937,"t":1729864800}
+{"o":12335.4679023947,"h":12419.8752582282,"l":11940.7530098056,"c":12105.735652083,"v":1197218.3063822044,"t":1729868400}
+{"o":12105.735652083,"h":12200.753569171,"l":11962.8893472565,"c":12075.1042973512,"v":1318634.1990723202,"t":1729872000}
+{"o":12075.1042973512,"h":12137.4283174969,"l":11678.1830303472,"c":11783.6264247874,"v":1359302.9497102089,"t":1729875600}
+{"o":11783.6264247874,"h":12039.1501207454,"l":11565.1355807653,"c":11880.6500170221,"v":1922036.8263842787,"t":1729879200}
+{"o":11880.6500170221,"h":11926.8638381591,"l":11632.191362986,"c":11779.6041208695,"v":1286853.1962966786,"t":1729882800}
+{"o":11779.6041208695,"h":11836.995813199,"l":11579.1912837085,"c":11713.0508499813,"v":990976.3492883884,"t":1729886400}
+{"o":11713.0508499813,"h":11829.6375595291,"l":11678.2809131803,"c":11792.1107654984,"v":898517.4935410687,"t":1729890000}
+{"o":11792.1107654984,"h":11837.7379987698,"l":11470.3695337644,"c":11484.7710776493,"v":860192.2272475981,"t":1729893600}
+{"o":11484.7710776493,"h":11593.2030662236,"l":11173.6050344869,"c":11561.670855938,"v":1931919.3540147038,"t":1729897200}
+{"o":11561.670855938,"h":11633.081267295,"l":11485.5331314934,"c":11559.7651621424,"v":1190016.8227107648,"t":1729900800}
+{"o":11559.7651621424,"h":11590.8823055984,"l":11451.590368744,"c":11451.590368744,"v":762283.2370345498,"t":1729904400}
+{"o":11451.590368744,"h":11632.8485034548,"l":11391.7527261807,"c":11556.2187006525,"v":778504.7446962447,"t":1729908000}
+{"o":11556.2187006525,"h":11633.1992235044,"l":11509.0345796994,"c":11614.7233537312,"v":644948.1947208565,"t":1729911600}
+{"o":11614.7233537312,"h":11685.4662734183,"l":11592.4048173648,"c":11681.3302289569,"v":655633.4131556661,"t":1729915200}
+{"o":11681.3302289569,"h":11792.1107488864,"l":11657.2948652902,"c":11702.3872446717,"v":634399.3319265189,"t":1729918800}
+{"o":11702.3872446717,"h":11824.5852103823,"l":11672.4027070422,"c":11814.8581272228,"v":777250.1209005656,"t":1729922400}
+{"o":11814.8581272228,"h":11866.1996006094,"l":11697.236629981,"c":11743.1612315804,"v":778042.5193555183,"t":1729926000}
+{"o":11743.1612315804,"h":11834.9150797694,"l":11733.7057778085,"c":11812.6153323606,"v":707254.6709929829,"t":1729929600}
+{"o":11812.6153323606,"h":11893.900676692,"l":11792.0740843861,"c":11861.3142054174,"v":746396.5491985306,"t":1729933200}
+{"o":11861.3142054174,"h":11946.7789708749,"l":11751.170889527,"c":11874.0128618052,"v":869174.0267647388,"t":1729936800}
+{"o":11874.0128618052,"h":11955.3839475906,"l":11804.6304498662,"c":11831.9305556955,"v":749898.4339629196,"t":1729940400}
+{"o":11831.9305556955,"h":11897.6078051966,"l":11804.4622870414,"c":11855.1257479569,"v":697360.1922490905,"t":1729944000}
+{"o":11855.1257479569,"h":11873.5264801655,"l":11749.3589477275,"c":11787.9223192834,"v":697850.5394269702,"t":1729947600}
+{"o":11787.9223192834,"h":11826.1097047254,"l":11733.7227402675,"c":11762.8635856999,"v":945199.2549022866,"t":1729951200}
+{"o":11762.8635856999,"h":11906.4910901145,"l":11734.822135884,"c":11827.1335796924,"v":855239.33617892,"t":1729954800}
+{"o":11827.1335796924,"h":11906.6367826167,"l":11796.5939618573,"c":11869.6810713333,"v":695358.7633288716,"t":1729958400}
+{"o":11869.6810713333,"h":11939.7835602543,"l":11804.3733596035,"c":11929.2266331446,"v":737420.569063688,"t":1729962000}
+{"o":11929.2266331446,"h":11949.857374419,"l":11872.6138547932,"c":11913.7958391325,"v":793037.4100874368,"t":1729965600}
+{"o":11913.7958391325,"h":12079.9345152677,"l":11913.7958391325,"c":12029.787617036,"v":753419.664526645,"t":1729969200}
+{"o":12029.787617036,"h":12140.803102747,"l":12021.2855203017,"c":12100.9121407011,"v":751010.4384230352,"t":1729972800}
+{"o":12100.9121407011,"h":12152.0712729166,"l":11994.9039111421,"c":12016.3883865907,"v":747258.5306184163,"t":1729976400}
+{"o":12016.3883865907,"h":12069.4973959399,"l":11983.4981812717,"c":12021.3367777823,"v":629012.3393754916,"t":1729980000}
+{"o":12021.3367777823,"h":12033.3366243633,"l":11959.3350519764,"c":11982.6195664513,"v":522581.4941951139,"t":1729983600}
+{"o":11982.6195664513,"h":12009.8775563207,"l":11895.5718201715,"c":11968.9581845306,"v":641657.9970088608,"t":1729987200}
+{"o":11968.9581845306,"h":12149.7072159636,"l":11937.7451987071,"c":12092.9211324161,"v":725266.7169969608,"t":1729990800}
+{"o":12092.9211324161,"h":12153.7937975612,"l":12008.8843369474,"c":12032.1161046599,"v":712985.437450798,"t":1729994400}
+{"o":12032.1161046599,"h":12092.0516964154,"l":11972.1981930121,"c":12067.6474570905,"v":611866.4423676205,"t":1729998000}
+{"o":12067.6474570905,"h":12110.9567693491,"l":12038.3328487077,"c":12097.2877648167,"v":556814.9129650713,"t":1730001600}
+{"o":12097.2877648167,"h":12141.1058665747,"l":12061.586072722,"c":12103.1241482874,"v":517210.1731946305,"t":1730005200}
+{"o":12103.1241482874,"h":12160.7457005878,"l":12076.0963702664,"c":12159.4906880367,"v":550015.6793671983,"t":1730008800}
+{"o":12159.4906880367,"h":12276.6946230294,"l":12113.831427482,"c":12151.6666263112,"v":557222.0871358482,"t":1730012400}
+{"o":12151.6666263112,"h":12311.2866128464,"l":12142.5923893836,"c":12295.9962096937,"v":654596.473602439,"t":1730016000}
+{"o":12295.9962096937,"h":12309.1376577828,"l":12184.7566737967,"c":12248.7306787205,"v":737845.4440744891,"t":1730019600}
+{"o":12248.7306787205,"h":12256.5629684532,"l":12171.7514222289,"c":12183.9504353887,"v":675888.3407187782,"t":1730023200}
+{"o":12183.9504353887,"h":12273.5171483932,"l":12167.151823627,"c":12209.8738694966,"v":641067.8749325959,"t":1730026800}
+{"o":12209.8738694966,"h":12399.7439357228,"l":12208.140180025,"c":12329.6129387482,"v":907169.9090112147,"t":1730030400}
+{"o":12329.6129387482,"h":12399.9488117795,"l":12281.2933275398,"c":12345.7167704819,"v":894324.7038993991,"t":1730034000}
+{"o":12345.7167704819,"h":12422.3120521257,"l":12323.3718218244,"c":12372.4489428655,"v":898651.0531645096,"t":1730037600}
+{"o":12372.4489428655,"h":12461.5143188986,"l":12319.565931362,"c":12338.6818523673,"v":820709.7473575651,"t":1730041200}
+{"o":12338.6818523673,"h":12397.4486608088,"l":12242.1057484574,"c":12394.2801171262,"v":787730.6355266077,"t":1730044800}
+{"o":12394.2801171262,"h":12535.8303814448,"l":12352.4560661108,"c":12356.2965193656,"v":814662.177832535,"t":1730048400}
+{"o":12356.2965193656,"h":12441.2227031792,"l":12327.5528702542,"c":12334.0458768886,"v":756662.5766391328,"t":1730052000}
+{"o":12334.0458768886,"h":12439.4898260667,"l":12296.5034193485,"c":12429.063624835,"v":842010.5444966805,"t":1730055600}
+{"o":12429.063624835,"h":12486.9951736538,"l":12387.0292747667,"c":12406.9672070446,"v":809374.5619634945,"t":1730059200}
+{"o":12406.9672070446,"h":12489.4975097239,"l":12385.5852169168,"c":12422.2677482032,"v":887239.4766081653,"t":1730062800}
+{"o":12422.2677482032,"h":12499.5476963776,"l":12422.2677482032,"c":12468.0148230028,"v":818859.8733198716,"t":1730066400}
+{"o":12468.0148230028,"h":12504.2680294879,"l":12390.6658859304,"c":12393.1802648896,"v":726918.0703852964,"t":1730070000}
+{"o":12393.1802648896,"h":12428.8956704031,"l":12328.0371374442,"c":12347.9717667453,"v":673068.7455611962,"t":1730073600}
+{"o":12347.9717667453,"h":12384.5977690384,"l":12202.9491970457,"c":12325.7231474944,"v":574704.0630374313,"t":1730077200}
+{"o":12325.7231474944,"h":12353.1365322773,"l":12262.1128659386,"c":12285.0755122176,"v":685615.1424315808,"t":1730080800}
+{"o":12285.0755122176,"h":12396.1650656595,"l":12276.1633469001,"c":12326.9514610045,"v":740743.7953576297,"t":1730084400}
+{"o":12326.9514610045,"h":12330.7298214916,"l":12191.8642150545,"c":12292.2573718089,"v":706959.2237710882,"t":1730088000}
+{"o":12292.2573718089,"h":12300.2111307884,"l":12140.2976296906,"c":12232.1697245231,"v":771928.2448009535,"t":1730091600}
+{"o":12232.1697245231,"h":12255.0295566181,"l":12160.9614929481,"c":12239.3353160021,"v":599047.5825855152,"t":1730095200}
+{"o":12239.3353160021,"h":12393.1018242319,"l":12229.9701081795,"c":12322.8567980841,"v":728518.2040911873,"t":1730098800}
+{"o":12322.8567980841,"h":12443.8161264703,"l":12318.0621251993,"c":12404.3166398488,"v":791594.985072323,"t":1730102400}
+{"o":12404.3166398488,"h":12489.6292660693,"l":12375.7057510946,"c":12467.3550940827,"v":621490.7217634267,"t":1730106000}
+{"o":12467.3550940827,"h":12536.4111449746,"l":12430.5858038324,"c":12431.6202399825,"v":695131.5494035837,"t":1730109600}
+{"o":12431.6202399825,"h":12516.4479625974,"l":12367.642215458,"c":12413.538806568,"v":683573.6348123461,"t":1730113200}
+{"o":12413.538806568,"h":12496.0375616083,"l":12177.4641892232,"c":12460.1539459023,"v":778626.2958790774,"t":1730116800}
+{"o":12460.1539459023,"h":12495.7352928558,"l":12279.9699539611,"c":12294.8251163443,"v":819955.4497743192,"t":1730120400}
+{"o":12294.8251163443,"h":12393.4181584498,"l":12150.8687718839,"c":12280.838192252,"v":884844.0104967288,"t":1730124000}
+{"o":12280.838192252,"h":12298.3225447077,"l":12135.3271207936,"c":12168.1075041059,"v":851378.1894986914,"t":1730127600}
+{"o":12168.1075041059,"h":12323.8827027007,"l":12124.9455377834,"c":12201.1364776744,"v":944443.385915884,"t":1730131200}
+{"o":12201.1364776744,"h":12381.7141436145,"l":12053.2366454767,"c":12267.2213728174,"v":1106341.4876364574,"t":1730134800}
+{"o":12267.2213728174,"h":12349.3310583577,"l":12256.9169807801,"c":12310.4115187482,"v":853221.878916247,"t":1730138400}
+{"o":12310.4115187482,"h":12506.5412642812,"l":12294.030134059,"c":12384.8929954313,"v":995173.8476484646,"t":1730142000}
+{"o":12384.8929954313,"h":12406.0976718639,"l":12308.0829371742,"c":12396.4224358545,"v":811825.8193906968,"t":1730145600}
+{"o":12396.4224358545,"h":12513.7248195307,"l":12376.7332231883,"c":12470.1013608303,"v":697764.8493748039,"t":1730149200}
+{"o":12470.1013608303,"h":12618.4395777691,"l":12450.5983729329,"c":12538.6248988351,"v":1058347.0393365012,"t":1730152800}
+{"o":12538.6248988351,"h":12595.2816417207,"l":12457.1766608958,"c":12513.8784153918,"v":834045.362491695,"t":1730156400}
+{"o":12513.8784153918,"h":12579.6695670288,"l":12447.8813196,"c":12539.7975863758,"v":705325.5151634058,"t":1730160000}
+{"o":12539.7975863758,"h":12543.9070098603,"l":12430.8226196052,"c":12512.4742792444,"v":788452.7696051213,"t":1730163600}
+{"o":12512.4742792444,"h":12856.8627785957,"l":12464.5448967659,"c":12691.8100181388,"v":1204322.7017640891,"t":1730167200}
+{"o":12691.8100181388,"h":12821.7539157484,"l":12615.2153333895,"c":12756.679812355,"v":822015.4366649179,"t":1730170800}
+{"o":12756.679812355,"h":12824.7846120149,"l":12712.7527941675,"c":12767.5788239892,"v":667846.1434552119,"t":1730174400}
+{"o":12767.5788239892,"h":12772.3322840056,"l":12634.025882638,"c":12697.0513195964,"v":759281.5214870139,"t":1730178000}
+{"o":12697.0513195964,"h":12720.7212829151,"l":12632.0637246523,"c":12655.803766057,"v":628309.6978031418,"t":1730181600}
+{"o":12655.803766057,"h":12695.371325994,"l":12577.517812642,"c":12640.9011328852,"v":650723.8045815884,"t":1730185200}
+{"o":12640.9011328852,"h":12749.2370881378,"l":12599.2447901302,"c":12705.0568672056,"v":640784.3775832416,"t":1730188800}
+{"o":12705.0568672056,"h":12739.2694806207,"l":12654.7512143664,"c":12706.8087320275,"v":622469.9353565404,"t":1730192400}
+{"o":12706.8087320275,"h":12736.66813906,"l":12641.965612549,"c":12705.258076084,"v":567804.5454568493,"t":1730196000}
+{"o":12705.258076084,"h":12764.6222552792,"l":12655.684137841,"c":12696.3943854413,"v":684750.0350104985,"t":1730199600}
+{"o":12696.3943854413,"h":12735.5800575009,"l":12577.7691492903,"c":12580.4458543233,"v":755766.1756031835,"t":1730203200}
+{"o":12580.4458543233,"h":12653.7235952672,"l":12517.7424753094,"c":12624.9984216128,"v":790565.0306553008,"t":1730206800}
+{"o":12624.9984216128,"h":12687.0463307628,"l":12523.7569301907,"c":12595.0155852784,"v":1068074.8516430305,"t":1730210400}
+{"o":12595.0155852784,"h":12709.7210317386,"l":12540.5125417307,"c":12670.2088988371,"v":1069074.3382757145,"t":1730214000}
+{"o":12670.2088988371,"h":12927.3146338729,"l":12653.0777335241,"c":12809.9777851725,"v":1304799.1641319266,"t":1730217600}
+{"o":12809.9777851725,"h":12903.0627464093,"l":12626.2392030436,"c":12702.94783017,"v":1017215.874969652,"t":1730221200}
+{"o":12702.94783017,"h":12787.0194580447,"l":12644.8633437426,"c":12729.1437163397,"v":1066764.560600884,"t":1730224800}
+{"o":12729.1437163397,"h":12780.5377353212,"l":12453.1907806331,"c":12507.2511314839,"v":1147809.8879023546,"t":1730228400}
+{"o":12507.2511314839,"h":12565.3684508148,"l":12376.7118159982,"c":12530.3510094607,"v":900752.3372237289,"t":1730232000}
+{"o":12530.3510094607,"h":12610.4325769973,"l":12478.6981456163,"c":12548.1973453438,"v":667634.7012828236,"t":1730235600}
+{"o":12548.1973453438,"h":12665.9458365844,"l":12538.0753634094,"c":12608.6091992951,"v":717569.3915910893,"t":1730239200}
+{"o":12608.6091992951,"h":12647.9611954093,"l":12552.1527493212,"c":12591.6706952244,"v":620222.7946810659,"t":1730242800}
+{"o":12591.6706952244,"h":12618.4439381057,"l":12474.4451318504,"c":12539.0938520765,"v":620203.4557731372,"t":1730246400}
+{"o":12539.0938520765,"h":12637.332006879,"l":12412.499208281,"c":12626.0743079075,"v":675068.5604795768,"t":1730250000}
+{"o":12626.0743079075,"h":12697.3129936311,"l":12565.5492061673,"c":12609.7517976348,"v":633249.6981223089,"t":1730253600}
+{"o":12609.7517976348,"h":12669.743201963,"l":12587.867097586,"c":12641.6970305351,"v":645156.6032684802,"t":1730257200}
+{"o":12641.6970305351,"h":12695.6689101532,"l":12604.472007794,"c":12683.179203241,"v":512791.5637150251,"t":1730260800}
+{"o":12683.179203241,"h":12771.5514465798,"l":12609.9980122993,"c":12635.1315147872,"v":566704.6604381171,"t":1730264400}
+{"o":12635.1315147872,"h":12695.4144183425,"l":12538.4255979667,"c":12551.3783858634,"v":579918.2860108056,"t":1730268000}
+{"o":12551.3783858634,"h":12594.8955635567,"l":12510.4127540296,"c":12543.2997232744,"v":580573.9713412076,"t":1730271600}
+{"o":12543.2997232744,"h":12591.8107919714,"l":12482.2639569508,"c":12489.6676133501,"v":691933.6215690797,"t":1730275200}
+{"o":12489.6676133501,"h":12549.016530784,"l":12471.2743950578,"c":12506.1005629772,"v":507912.4022084267,"t":1730278800}
+{"o":12506.1005629772,"h":12513.4086646783,"l":12436.3483930297,"c":12441.7019363504,"v":495835.1466393208,"t":1730282400}
+{"o":12441.7019363504,"h":12458.2604619727,"l":12306.0231052923,"c":12330.4386117114,"v":651845.5971924391,"t":1730286000}
+{"o":12330.4386117114,"h":12361.1666221977,"l":12254.2620574636,"c":12323.0060752334,"v":667282.4531032733,"t":1730289600}
+{"o":12323.0060752334,"h":12400.2631103989,"l":12211.1611025565,"c":12388.0392874889,"v":740975.2894576379,"t":1730293200}
+{"o":12388.0392874889,"h":12449.339765678,"l":12317.9050630183,"c":12346.3433686653,"v":792185.0599738817,"t":1730296800}
+{"o":12346.3433686653,"h":12357.4729953072,"l":12099.6506012625,"c":12213.0694617865,"v":912819.6984507939,"t":1730300400}
+{"o":12213.0694617865,"h":12308.47217667,"l":12115.36151226,"c":12290.4899144794,"v":867628.6821607933,"t":1730304000}
+{"o":12290.4899144794,"h":12320.0263880905,"l":12248.0283337191,"c":12312.6435120773,"v":885488.0576609122,"t":1730307600}
+{"o":12312.6435120773,"h":12342.8111787319,"l":12189.3004234211,"c":12221.2854394074,"v":929626.4764159203,"t":1730311200}
+{"o":12221.2854394074,"h":12272.6544730655,"l":12168.9693659259,"c":12240.358801224,"v":712562.1806136,"t":1730314800}
+{"o":12240.358801224,"h":12419.3249871793,"l":12159.9818948387,"c":12405.5714463115,"v":856976.748905464,"t":1730318400}
+{"o":12405.5714463115,"h":12431.4524923245,"l":12201.7581938056,"c":12298.2011040377,"v":765988.0797174626,"t":1730322000}
+{"o":12298.2011040377,"h":12332.4650825909,"l":12267.8673823278,"c":12312.7857632031,"v":559674.8568149412,"t":1730325600}
+{"o":12312.7857632031,"h":12370.6040093494,"l":12271.5408991835,"c":12278.6012679981,"v":470938.5040894707,"t":1730329200}
+{"o":12278.6012679981,"h":12323.0139586985,"l":12255.8721554611,"c":12309.6404781132,"v":471339.474584161,"t":1730332800}
+{"o":12309.6404781132,"h":12368.1345809488,"l":12243.4053658733,"c":12328.9325987446,"v":576609.9597961444,"t":1730336400}
+{"o":12328.9325987446,"h":12399.8272671616,"l":12288.0515171911,"c":12345.5615868591,"v":605929.7325171381,"t":1730340000}
+{"o":12345.5615868591,"h":12364.9243770368,"l":12192.535483546,"c":12241.0862635454,"v":519470.618458293,"t":1730343600}
+{"o":12241.0862635454,"h":12309.2614660475,"l":12228.6772058311,"c":12294.6548826645,"v":495502.1092455161,"t":1730347200}
+{"o":12294.6548826645,"h":12357.4893644311,"l":12278.8402710925,"c":12300.5517772955,"v":499945.2424038043,"t":1730350800}
+{"o":12300.5517772955,"h":12310.4839171907,"l":12172.5466184214,"c":12193.4459313166,"v":479471.9156588942,"t":1730354400}
+{"o":12193.4459313166,"h":12278.5656007965,"l":12159.1142729448,"c":12252.3005258443,"v":441775.101328245,"t":1730358000}
+{"o":12252.3005258443,"h":12257.5471496655,"l":12165.5708593847,"c":12230.9543953534,"v":494676.7961966927,"t":1730361600}
+{"o":12230.9543953534,"h":12319.1181259045,"l":12216.4569481932,"c":12304.967701568,"v":450759.1375631333,"t":1730365200}
+{"o":12304.967701568,"h":12398.1426625395,"l":12261.5482507485,"c":12378.2750297287,"v":537173.7164573178,"t":1730368800}
+{"o":12378.2750297287,"h":12381.3621607455,"l":12261.0110132778,"c":12288.5557729156,"v":522908.8156953331,"t":1730372400}
+{"o":12288.5557729156,"h":12319.0212911501,"l":12204.3474356755,"c":12235.4804503637,"v":702004.8216585068,"t":1730376000}
+{"o":12235.4804503637,"h":12250.2269177294,"l":11996.3680553245,"c":12070.2151757721,"v":904536.6135881776,"t":1730379600}
+{"o":12070.2151757721,"h":12084.2893560835,"l":11846.4556361729,"c":11965.0482262862,"v":1198803.4381742987,"t":1730383200}
+{"o":11965.0482262862,"h":12123.470544824,"l":11952.0001954741,"c":11975.6972702309,"v":972677.8499303682,"t":1730386800}
+{"o":11975.6972702309,"h":11982.5200391263,"l":11874.1579271524,"c":11913.3103597483,"v":801380.9370986493,"t":1730390400}
+{"o":11913.3103597483,"h":12017.7490575506,"l":11888.9758184609,"c":11952.9052054587,"v":775778.6098881052,"t":1730394000}
+{"o":11952.9052054587,"h":11967.3341380182,"l":11824.1870773032,"c":11903.0229065009,"v":954438.250002488,"t":1730397600}
+{"o":11903.0229065009,"h":11955.3871684469,"l":11810.5789618666,"c":11831.7880053053,"v":800851.3457722529,"t":1730401200}
+{"o":11831.7880053053,"h":11942.0183828405,"l":11808.4210597177,"c":11892.2883675072,"v":725213.6597588439,"t":1730404800}
+{"o":11892.2883675072,"h":11919.0058180446,"l":11848.2181103037,"c":11859.9557682654,"v":671687.3419430786,"t":1730408400}
+{"o":11859.9557682654,"h":11904.9849480362,"l":11750.0908680716,"c":11886.3763764579,"v":778831.8273773181,"t":1730412000}
+{"o":11886.3763764579,"h":11935.3350980873,"l":11773.8948851931,"c":11829.2965789032,"v":657644.0881932426,"t":1730415600}
+{"o":11829.2965789032,"h":11892.9675765109,"l":11805.9037553733,"c":11856.051725315,"v":549575.146736588,"t":1730419200}
+{"o":11856.051725315,"h":11891.6383402554,"l":11672.1140945481,"c":11724.332192441,"v":740861.2554604444,"t":1730422800}
+{"o":11724.332192441,"h":11772.3076406716,"l":11601.1438952809,"c":11760.0695803001,"v":856129.9135636925,"t":1730426400}
+{"o":11760.0695803001,"h":11810.7889612829,"l":11704.3700873479,"c":11726.7226189606,"v":589579.933516272,"t":1730430000}
+{"o":11726.7226189606,"h":11749.3035783084,"l":11693.0570623022,"c":11742.1733985907,"v":499221.518257269,"t":1730433600}
+{"o":11742.1733985907,"h":11763.2577889282,"l":11701.9998269689,"c":11714.9689968528,"v":456584.1787743509,"t":1730437200}
+{"o":11714.9689968528,"h":11720.5794628893,"l":11604.5253040926,"c":11612.4630210113,"v":517089.9889994313,"t":1730440800}
+{"o":11612.4630210113,"h":11665.7142229244,"l":11581.6273878191,"c":11642.0980271695,"v":479832.4041196636,"t":1730444400}
+{"o":11642.0980271695,"h":11686.7681192198,"l":11617.0576708872,"c":11633.6136592997,"v":471582.4832755824,"t":1730448000}
+{"o":11633.6136592997,"h":11718.732309208,"l":11617.7830039555,"c":11715.4722195124,"v":700137.1832547558,"t":1730451600}
+{"o":11715.4722195124,"h":11841.145586215,"l":11711.9246766981,"c":11799.4112876555,"v":1046508.0600415288,"t":1730455200}
+{"o":11799.4112876555,"h":11838.4095932642,"l":11765.3890789514,"c":11780.3464096624,"v":966794.336598682,"t":1730458800}
+{"o":11780.3464096624,"h":11912.9219687896,"l":11767.7919100647,"c":11904.5264800389,"v":1274401.3483196385,"t":1730462400}
+{"o":11904.5264800389,"h":12139.5172578979,"l":11867.8104679141,"c":12136.4812745594,"v":1008446.7640679596,"t":1730466000}
+{"o":12136.4812745594,"h":12215.0574032298,"l":11957.2314930568,"c":12039.2283106633,"v":1157298.0652796386,"t":1730469600}
+{"o":12039.2283106633,"h":12055.7475316116,"l":11485.7818553708,"c":11524.002024771,"v":1455219.6064409998,"t":1730473200}
+{"o":11524.002024771,"h":11769.4617726719,"l":11492.8655074759,"c":11683.9882927666,"v":1350202.8226904576,"t":1730476800}
+{"o":11683.9882927666,"h":11779.6179352488,"l":11649.1423581484,"c":11686.9712660147,"v":1122744.0769990487,"t":1730480400}
+{"o":11686.9712660147,"h":11731.6286565243,"l":11613.5476076498,"c":11663.8389117412,"v":798512.1883412253,"t":1730484000}
+{"o":11663.8389117412,"h":11707.490605372,"l":11585.2689295829,"c":11689.8961123133,"v":815389.8631268869,"t":1730487600}
+{"o":11689.8961123133,"h":11729.8882852059,"l":11623.8349786623,"c":11629.4659657509,"v":626480.1700959046,"t":1730491200}
+{"o":11629.4659657509,"h":11629.4659657509,"l":11504.1344953347,"c":11595.7505923906,"v":806892.1721725304,"t":1730494800}
+{"o":11595.7505923906,"h":11645.4201262759,"l":11562.7546985122,"c":11640.7416937797,"v":614786.738233453,"t":1730498400}
+{"o":11640.7416937797,"h":11680.7689167852,"l":11615.2767815785,"c":11660.7815689409,"v":576275.3336036803,"t":1730502000}
+{"o":11660.7815689409,"h":11753.7467387829,"l":11654.488532316,"c":11713.6767188908,"v":541698.5481573489,"t":1730505600}
+{"o":11713.6767188908,"h":11776.4192951346,"l":11706.9241547712,"c":11750.4194563768,"v":521704.2013039288,"t":1730509200}
+{"o":11750.4194563768,"h":11836.2543012669,"l":11736.6871722678,"c":11758.7859535364,"v":510998.4246988642,"t":1730512800}
+{"o":11758.7859535364,"h":11774.6617220729,"l":11703.7504087434,"c":11723.7447845764,"v":457239.0493471723,"t":1730516400}
+{"o":11723.7447845764,"h":11734.9762825545,"l":11622.4809608023,"c":11676.8409047768,"v":357672.7854391625,"t":1730520000}
+{"o":11676.8409047768,"h":11725.556550689,"l":11629.3605514566,"c":11712.8816805732,"v":339261.6085508863,"t":1730523600}
+{"o":11712.8816805732,"h":11723.1478764133,"l":11671.2111251286,"c":11716.6901945205,"v":369003.7324453021,"t":1730527200}
+{"o":11716.6901945205,"h":11772.6669003706,"l":11685.3964213187,"c":11769.1488682213,"v":402087.2562086304,"t":1730530800}
+{"o":11769.1488682213,"h":11784.079393189,"l":11688.1656442408,"c":11698.3221515458,"v":434330.3975309432,"t":1730534400}
+{"o":11698.3221515458,"h":11732.4161613565,"l":11628.2936723083,"c":11679.7152461698,"v":431651.9411527088,"t":1730538000}
+{"o":11679.7152461698,"h":11717.2873097621,"l":11612.0121071078,"c":11682.9323850244,"v":505058.9338379028,"t":1730541600}
+{"o":11682.9323850244,"h":11700.2883178366,"l":11584.6851040308,"c":11655.4770328625,"v":449174.5054394458,"t":1730545200}
+{"o":11655.4770328625,"h":11685.465217319,"l":11570.9941244855,"c":11583.3584060431,"v":586725.1757442148,"t":1730548800}
+{"o":11583.3584060431,"h":11648.7569845512,"l":11468.1738148395,"c":11532.1966106072,"v":657499.8583546577,"t":1730552400}
+{"o":11532.1966106072,"h":11558.4510413157,"l":11351.6632587391,"c":11473.7418187035,"v":727166.9807714743,"t":1730556000}
+{"o":11473.7418187035,"h":11508.7146307156,"l":11384.5293104422,"c":11501.5459833419,"v":764671.4797651233,"t":1730559600}
+{"o":11501.5459833419,"h":11613.6961272727,"l":11486.8945362806,"c":11573.916861189,"v":1122568.134239675,"t":1730563200}
+{"o":11573.916861189,"h":11576.6604077203,"l":11440.7091319031,"c":11512.1070347621,"v":1007760.2138146989,"t":1730566800}
+{"o":11512.1070347621,"h":11544.0298760298,"l":11443.9841289445,"c":11512.246941773,"v":946629.9886933817,"t":1730570400}
+{"o":11512.246941773,"h":11613.6317485215,"l":11502.2344213545,"c":11594.487323996,"v":938592.9022630502,"t":1730574000}
+{"o":11594.487323996,"h":11752.6570218635,"l":11581.8010051532,"c":11706.8294438701,"v":1045763.7661959113,"t":1730577600}
+{"o":11706.8294438701,"h":11724.9491494093,"l":11670.4705352255,"c":11675.1723331353,"v":623111.349010294,"t":1730581200}
+{"o":11675.1723331353,"h":11704.8548785959,"l":11636.3839627582,"c":11650.1834633743,"v":597591.1127273744,"t":1730584800}
+{"o":11650.1834633743,"h":11666.9562084464,"l":11587.232632808,"c":11666.8423132322,"v":744904.91888542,"t":1730588400}
+{"o":11666.8423132322,"h":11698.4921861885,"l":11599.7261335556,"c":11600.9466902428,"v":655745.7543409771,"t":1730592000}
+{"o":11600.9466902428,"h":11617.7990027048,"l":11493.4183420777,"c":11506.2896105611,"v":661240.7408141718,"t":1730595600}
+{"o":11506.2896105611,"h":11539.9161549221,"l":11264.4527988566,"c":11386.9699632115,"v":1050203.5742004167,"t":1730599200}
+{"o":11386.9699632115,"h":11412.6313567355,"l":11292.5245768572,"c":11371.9611133612,"v":725303.6267277865,"t":1730602800}
+{"o":11371.9611133612,"h":11488.2904520294,"l":11351.6120728677,"c":11453.515796244,"v":516118.5492471192,"t":1730606400}
+{"o":11453.515796244,"h":11496.011709012,"l":11370.3240209513,"c":11374.4599168206,"v":733298.5379309388,"t":1730610000}
+{"o":11374.4599168206,"h":11487.5080181176,"l":11352.8989804313,"c":11456.0178618817,"v":647585.1304717301,"t":1730613600}
+{"o":11456.0178618817,"h":11519.4984039812,"l":11441.1505009432,"c":11479.2846141719,"v":524296.7604269244,"t":1730617200}
+{"o":11479.2846141719,"h":11515.1906741362,"l":11420.2977132502,"c":11499.2199852396,"v":663006.2316731113,"t":1730620800}
+{"o":11499.2199852396,"h":11529.5189959245,"l":11418.1190960189,"c":11434.2141482098,"v":701295.7932853175,"t":1730624400}
+{"o":11434.2141482098,"h":11550.6839651663,"l":11434.2141482098,"c":11517.0929231758,"v":725512.5516188295,"t":1730628000}
+{"o":11517.0929231758,"h":11571.1673190673,"l":11466.766306745,"c":11488.2584689131,"v":714309.2549937472,"t":1730631600}
+{"o":11488.2584689131,"h":11556.1018535321,"l":11459.1492091921,"c":11479.8112187644,"v":792888.5040911554,"t":1730635200}
+{"o":11479.8112187644,"h":11519.6291382392,"l":11281.0790019727,"c":11303.5293348142,"v":1010127.4243835056,"t":1730638800}
+{"o":11303.5293348142,"h":11345.5083015166,"l":11150.832149063,"c":11180.0833966729,"v":1040176.7334537315,"t":1730642400}
+{"o":11180.0833966729,"h":11249.4455964702,"l":11061.952992936,"c":11232.7387941214,"v":1111389.4644878798,"t":1730646000}
+{"o":11232.7387941214,"h":11330.7215725459,"l":11190.3937832102,"c":11202.2486395236,"v":862662.8858863433,"t":1730649600}
+{"o":11202.2486395236,"h":11360.0207395223,"l":11196.8641070115,"c":11308.4571204341,"v":789370.9033810706,"t":1730653200}
+{"o":11308.4571204341,"h":11327.7816153295,"l":11097.1211179113,"c":11155.4862037143,"v":769030.5238239658,"t":1730656800}
+{"o":11155.4862037143,"h":11323.4554293953,"l":11148.3549386095,"c":11306.1877143887,"v":781133.8465006737,"t":1730660400}
+{"o":11306.1877143887,"h":11432.1669381167,"l":11269.0954645576,"c":11432.1669381167,"v":796322.1120119483,"t":1730664000}
+{"o":11432.1669381167,"h":11500.7726640474,"l":11409.8572124316,"c":11460.0663829298,"v":861522.2990032804,"t":1730667600}
+{"o":11460.0663829298,"h":11497.5249082453,"l":11397.3862359706,"c":11432.3899949899,"v":619667.361268773,"t":1730671200}
+{"o":11432.3899949899,"h":11452.0827952274,"l":11362.7592566391,"c":11411.1027768847,"v":572861.488484902,"t":1730674800}
+{"o":11411.1027768847,"h":11411.1027768847,"l":11265.6742728058,"c":11346.6904040211,"v":624642.9970252212,"t":1730678400}
+{"o":11346.6904040211,"h":11484.9815302867,"l":11319.4180264609,"c":11433.0213195812,"v":796322.3118000116,"t":1730682000}
+{"o":11433.0213195812,"h":11544.110360519,"l":11401.2476279408,"c":11544.110360519,"v":1133304.5369881296,"t":1730685600}
+{"o":11544.110360519,"h":11581.9977205944,"l":11421.9643881018,"c":11429.8934616538,"v":737069.0966614292,"t":1730689200}
+{"o":11429.8934616538,"h":11501.2898218988,"l":11422.2895303204,"c":11440.9655997266,"v":574487.1184023157,"t":1730692800}
+{"o":11440.9655997266,"h":11448.4753001968,"l":11321.1646406429,"c":11331.4359783061,"v":552411.5057443863,"t":1730696400}
+{"o":11331.4359783061,"h":11418.6261002188,"l":11298.1184876123,"c":11409.8247721585,"v":480577.1604651337,"t":1730700000}
+{"o":11409.8247721585,"h":11419.698989147,"l":11285.6607149844,"c":11325.8697315155,"v":520615.1450835262,"t":1730703600}
+{"o":11325.8697315155,"h":11363.8240448325,"l":11227.8562691071,"c":11274.1233585435,"v":582228.6659786932,"t":1730707200}
+{"o":11274.1233585435,"h":11367.5187523888,"l":11272.1069205003,"c":11355.1278810603,"v":563436.0052113867,"t":1730710800}
+{"o":11355.1278810603,"h":11493.3137306593,"l":11339.4711449679,"c":11468.435041771,"v":683752.7974035685,"t":1730714400}
+{"o":11468.435041771,"h":11565.54681493,"l":11439.8796353071,"c":11515.0317196218,"v":677231.6899100727,"t":1730718000}
+{"o":11515.0317196218,"h":11575.8845912994,"l":11442.3137156262,"c":11521.1269302128,"v":696300.9601731213,"t":1730721600}
+{"o":11521.1269302128,"h":11575.3833700318,"l":11458.9956254556,"c":11463.2939849359,"v":674206.8917095468,"t":1730725200}
+{"o":11463.2939849359,"h":11538.2417867896,"l":11373.4048744637,"c":11410.944081842,"v":680498.0123444252,"t":1730728800}
+{"o":11410.944081842,"h":11479.2957739354,"l":11342.9344064379,"c":11447.0256787608,"v":634600.7255211488,"t":1730732400}
+{"o":11447.0256787608,"h":11473.6610017111,"l":11195.206952265,"c":11241.6420934083,"v":654754.135641617,"t":1730736000}
+{"o":11241.6420934083,"h":11347.6940823087,"l":11215.5891362717,"c":11269.7046093971,"v":678497.9576266933,"t":1730739600}
+{"o":11269.7046093971,"h":11324.2295048186,"l":11146.6566288879,"c":11173.1363256293,"v":840236.6902393389,"t":1730743200}
+{"o":11173.1363256293,"h":11246.2539969646,"l":11161.8983593961,"c":11200.5705360239,"v":598553.921343261,"t":1730746800}
+{"o":11200.5705360239,"h":11229.0611539349,"l":11065.5897883502,"c":11111.1791618974,"v":647929.2815592425,"t":1730750400}
+{"o":11111.1791618974,"h":11167.8244351828,"l":10826.4880442411,"c":10904.8449052751,"v":927513.743791781,"t":1730754000}
+{"o":10904.8449052751,"h":11143.5336572685,"l":10885.2243624133,"c":11092.53674594,"v":815542.1891035445,"t":1730757600}
+{"o":11092.53674594,"h":11141.6573158406,"l":11030.1261381859,"c":11086.4699098834,"v":604447.1742205134,"t":1730761200}
+{"o":11086.4699098834,"h":11199.6539276723,"l":11079.7575066426,"c":11130.0834705285,"v":769304.6755927575,"t":1730764800}
+{"o":11130.0834705285,"h":11146.4292333251,"l":11012.3139793098,"c":11106.0113418111,"v":685110.7464124099,"t":1730768400}
+{"o":11106.0113418111,"h":11168.5433925621,"l":11088.4485183179,"c":11105.3276863697,"v":611433.6738704821,"t":1730772000}
+{"o":11105.3276863697,"h":11208.8031711793,"l":11032.6148388963,"c":11203.7260008158,"v":695604.2982507249,"t":1730775600}
+{"o":11203.7260008158,"h":11262.6981369675,"l":11183.6506583779,"c":11227.4592617353,"v":557687.3108742632,"t":1730779200}
+{"o":11227.4592617353,"h":11308.3675227321,"l":11189.9794748137,"c":11285.985534215,"v":526404.7932886404,"t":1730782800}
+{"o":11285.985534215,"h":11305.8310304238,"l":11227.1000824015,"c":11295.7013822114,"v":550508.3167245575,"t":1730786400}
+{"o":11295.7013822114,"h":11400.4339618756,"l":11283.3179529528,"c":11374.5561211694,"v":650156.2007265164,"t":1730790000}
+{"o":11374.5561211694,"h":11409.2269434465,"l":11349.8654623684,"c":11409.1121975452,"v":613390.5168673113,"t":1730793600}
+{"o":11409.1121975452,"h":11446.5091796091,"l":11356.9121063339,"c":11358.5640864519,"v":540489.5850227621,"t":1730797200}
+{"o":11358.5640864519,"h":11366.1655773324,"l":11304.3207061638,"c":11353.2643665108,"v":506572.3617497822,"t":1730800800}
+{"o":11353.2643665108,"h":11431.1151836596,"l":11350.7934399284,"c":11395.0049353463,"v":529147.7438528748,"t":1730804400}
+{"o":11395.0049353463,"h":11523.2958649346,"l":11360.7522234771,"c":11467.3240037164,"v":621458.9654753796,"t":1730808000}
+{"o":11467.3240037164,"h":11509.9105906246,"l":11390.5070653884,"c":11494.8566053938,"v":725978.1927732999,"t":1730811600}
+{"o":11494.8566053938,"h":11797.4763132282,"l":11472.0495133956,"c":11720.355605125,"v":1147828.4885459105,"t":1730815200}
+{"o":11720.355605125,"h":11765.8789586051,"l":11563.3253328392,"c":11646.8318707755,"v":1102884.7289577529,"t":1730818800}
+{"o":11646.8318707755,"h":11856.3441570208,"l":11633.1926100645,"c":11836.5460882181,"v":928385.7127540894,"t":1730822400}
+{"o":11836.5460882181,"h":11887.4796019299,"l":11707.0603046628,"c":11708.6102163739,"v":780168.6019469246,"t":1730826000}
+{"o":11708.6102163739,"h":11752.3113690433,"l":11659.0704578557,"c":11718.8693656128,"v":675288.6954667758,"t":1730829600}
+{"o":11718.8693656128,"h":11758.8574373418,"l":11483.4741021113,"c":11523.9927543781,"v":740019.1763877869,"t":1730833200}
+{"o":11523.9927543781,"h":11724.8918002282,"l":11465.4108710186,"c":11716.3913910429,"v":739777.8447380951,"t":1730836800}
+{"o":11716.3913910429,"h":11726.9545770118,"l":11582.6320465753,"c":11613.3633004496,"v":548276.1745283129,"t":1730840400}
+{"o":11613.3633004496,"h":11758.7400896481,"l":11512.7247573072,"c":11757.1635329628,"v":629979.1280452684,"t":1730844000}
+{"o":11757.1635329628,"h":11780.7011467847,"l":11683.7082859805,"c":11700.6871989543,"v":679922.2253177338,"t":1730847600}
+{"o":11700.6871989543,"h":12167.2318174734,"l":11687.6181950221,"c":12120.3800227924,"v":1262549.2831316204,"t":1730851200}
+{"o":12120.3800227924,"h":12268.0153132825,"l":12031.9763230424,"c":12172.8690354466,"v":1144628.7207101923,"t":1730854800}
+{"o":12172.8690354466,"h":12667.058859853,"l":12115.9742643757,"c":12621.2238917495,"v":1244134.9612370189,"t":1730858400}
+{"o":12621.2238917495,"h":13007.2702044317,"l":12518.9403181694,"c":12985.6130728438,"v":2039728.6209468408,"t":1730862000}
+{"o":12985.6130728438,"h":13228.0028950787,"l":12800.0873454714,"c":13004.5196443364,"v":1634290.9855232148,"t":1730865600}
+{"o":13004.5196443364,"h":13040.4750073492,"l":12813.4234527273,"c":13009.1432451974,"v":1307138.5925891625,"t":1730869200}
+{"o":13009.1432451974,"h":13262.5757772184,"l":12961.4006621651,"c":13003.7606730209,"v":1444961.1242221424,"t":1730872800}
+{"o":13003.7606730209,"h":13215.0574279881,"l":12862.4340668071,"c":12916.3829958791,"v":1372956.6506670036,"t":1730876400}
+{"o":12916.3829958791,"h":12959.4681444644,"l":12651.077195845,"c":12864.7569564964,"v":1236918.2965408515,"t":1730880000}
+{"o":12864.7569564964,"h":13000.5753317991,"l":12863.3779825747,"c":12952.8662532923,"v":799880.5815218602,"t":1730883600}
+{"o":12952.8662532923,"h":13032.3502846809,"l":12903.7496090094,"c":13011.9733847687,"v":680088.7054958007,"t":1730887200}
+{"o":13011.9733847687,"h":13126.8477606492,"l":12974.4605718216,"c":13111.6858809136,"v":663562.6291899821,"t":1730890800}
+{"o":13111.6858809136,"h":13254.0445907505,"l":13076.1848309352,"c":13087.8030284343,"v":742885.4671907807,"t":1730894400}
+{"o":13087.8030284343,"h":13174.0720846191,"l":13032.9598101278,"c":13137.0697254326,"v":775149.2244927972,"t":1730898000}
+{"o":13137.0697254326,"h":13251.4912850346,"l":12962.0029513158,"c":12994.9681824151,"v":972755.8106472379,"t":1730901600}
+{"o":12994.9681824151,"h":13195.7828654906,"l":12948.4361522406,"c":13036.1567658413,"v":1014186.8522270817,"t":1730905200}
+{"o":13036.1567658413,"h":13083.6848081987,"l":12976.5660342196,"c":13075.762372704,"v":755955.8625683935,"t":1730908800}
+{"o":13075.762372704,"h":13121.1422457371,"l":12966.6291310392,"c":13045.5364117814,"v":769411.4712636726,"t":1730912400}
+{"o":13045.5364117814,"h":13207.5183807707,"l":13041.6620514781,"c":13182.9445598502,"v":714439.5776951306,"t":1730916000}
+{"o":13182.9445598502,"h":13247.6648632286,"l":13115.3614654419,"c":13243.3191908115,"v":785768.526831587,"t":1730919600}
+{"o":13243.3191908115,"h":13273.0875288394,"l":13107.4127639654,"c":13180.8591714949,"v":873171.0255913167,"t":1730923200}
+{"o":13180.8591714949,"h":13356.1276745545,"l":13115.6149565148,"c":13277.519033254,"v":980598.4218658439,"t":1730926800}
+{"o":13277.519033254,"h":13353.1029622265,"l":13237.1904430819,"c":13283.1122876816,"v":790615.148999939,"t":1730930400}
+{"o":13283.1122876816,"h":13299.2485339315,"l":13112.4093387601,"c":13118.3733307701,"v":780307.5049239524,"t":1730934000}
+{"o":13118.3733307701,"h":13172.8588766146,"l":13065.6180146913,"c":13161.6741130899,"v":795453.2438173668,"t":1730937600}
+{"o":13161.6741130899,"h":13544.8184235563,"l":13077.7589670457,"c":13307.9781393336,"v":962929.6430285022,"t":1730941200}
+{"o":13307.9781393336,"h":13486.9349218253,"l":13306.6308048531,"c":13453.3041521062,"v":839412.6005201408,"t":1730944800}
+{"o":13453.3041521062,"h":13457.0281814575,"l":13252.9514815798,"c":13284.9489238352,"v":806082.6225647554,"t":1730948400}
+{"o":13284.9489238352,"h":13357.3187686104,"l":13217.8799837837,"c":13241.9942306978,"v":664424.6716962978,"t":1730952000}
+{"o":13241.9942306978,"h":13275.7421839641,"l":13193.1891732924,"c":13267.7099065172,"v":596836.9848571375,"t":1730955600}
+{"o":13267.7099065172,"h":13277.6456577266,"l":13069.0255594788,"c":13169.7559013357,"v":649584.3187632599,"t":1730959200}
+{"o":13169.7559013357,"h":13253.3996261337,"l":13094.6043229126,"c":13210.2207333894,"v":582659.6135462548,"t":1730962800}
+{"o":13210.2207333894,"h":13312.8928996862,"l":13202.6324157072,"c":13276.8598506779,"v":621230.0030096332,"t":1730966400}
+{"o":13276.8598506779,"h":13276.8598506779,"l":13164.5846692932,"c":13234.177962912,"v":527615.5044154356,"t":1730970000}
+{"o":13234.177962912,"h":13238.0413334759,"l":13110.122711939,"c":13174.4139922528,"v":562730.0329641682,"t":1730973600}
+{"o":13174.4139922528,"h":13199.8299896566,"l":13063.0694328305,"c":13069.8742314363,"v":528910.3383446127,"t":1730977200}
+{"o":13069.8742314363,"h":13206.948903013,"l":13050.234818184,"c":13179.5422711924,"v":551788.1483419732,"t":1730980800}
+{"o":13179.5422711924,"h":13236.1594704991,"l":13039.6527274076,"c":13075.3798928091,"v":622598.1196847745,"t":1730984400}
+{"o":13075.3798928091,"h":13232.9799532861,"l":13067.6089967355,"c":13188.224862614,"v":890915.1164163473,"t":1730988000}
+{"o":13188.224862614,"h":13544.3221433477,"l":13120.8933121692,"c":13539.1640525415,"v":1086176.8767899773,"t":1730991600}
+{"o":13539.1640525415,"h":13728.8610275253,"l":13424.6115432796,"c":13631.1352534446,"v":1019374.6122557997,"t":1730995200}
+{"o":13631.1352534446,"h":13790.0395251568,"l":13555.2805860484,"c":13765.4296676913,"v":986350.1817440016,"t":1730998800}
+{"o":13765.4296676913,"h":13933.0310429496,"l":13685.1867880354,"c":13833.74453677,"v":1005366.8765796091,"t":1731002400}
+{"o":13833.74453677,"h":13865.24149609,"l":13664.2583435864,"c":13852.2535590329,"v":941809.930015534,"t":1731006000}
+{"o":13852.2535590329,"h":13899.9224837361,"l":13766.3113626997,"c":13859.1531467756,"v":907566.4211263137,"t":1731009600}
+{"o":13859.1531467756,"h":13921.1888717371,"l":13794.6053182112,"c":13797.1171462374,"v":974818.1721596121,"t":1731013200}
+{"o":13797.1171462374,"h":13832.7522255046,"l":13654.5992598715,"c":13721.4375996183,"v":896780.3127820333,"t":1731016800}
+{"o":13721.4375996183,"h":13811.8652076293,"l":13644.8615614933,"c":13796.9895327174,"v":725265.1180169109,"t":1731020400}
+{"o":13796.9895327174,"h":14121.057284633,"l":13796.9895327174,"c":13970.1103715708,"v":1036204.2404394692,"t":1731024000}
+{"o":13970.1103715708,"h":14069.816345474,"l":13891.7782928977,"c":13937.5004176139,"v":933800.1183735981,"t":1731027600}
+{"o":13937.5004176139,"h":13952.9871275448,"l":13752.6477373188,"c":13774.6654903889,"v":1029510.5453888039,"t":1731031200}
+{"o":13774.6654903889,"h":13957.7278403398,"l":13754.0564787822,"c":13931.7880139935,"v":694836.4160065018,"t":1731034800}
+{"o":13931.7880139935,"h":13987.5647327265,"l":13885.1502031893,"c":13913.5303762485,"v":557518.5495627857,"t":1731038400}
+{"o":13913.5303762485,"h":14069.0485278338,"l":13897.9349514943,"c":13999.4180205432,"v":612616.8879421009,"t":1731042000}
+{"o":13999.4180205432,"h":14041.1797410635,"l":13916.5557860669,"c":13975.3295521132,"v":571490.9062555763,"t":1731045600}
+{"o":13975.3295521132,"h":14119.566353801,"l":13872.5110020833,"c":14096.9772899546,"v":655597.1993821325,"t":1731049200}
+{"o":14096.9772899546,"h":14097.4094980594,"l":13929.6739908842,"c":14005.2576908517,"v":602632.5291809924,"t":1731052800}
+{"o":14005.2576908517,"h":14273.9765191959,"l":13983.2422606616,"c":14219.8781778402,"v":652474.2680303359,"t":1731056400}
+{"o":14219.8781778402,"h":14350.1634441988,"l":14132.292458392,"c":14309.9246716289,"v":736160.8314941707,"t":1731060000}
+{"o":14309.9246716289,"h":14417.1818174513,"l":14269.0629419376,"c":14269.0629419376,"v":722381.238560656,"t":1731063600}
+{"o":14269.0629419376,"h":14346.9763211189,"l":14220.5579285875,"c":14240.3676815866,"v":768937.4350615711,"t":1731067200}
+{"o":14240.3676815866,"h":14411.781089865,"l":14209.985321318,"c":14372.7610480106,"v":731289.0033501745,"t":1731070800}
+{"o":14372.7610480106,"h":14410.5768186859,"l":14008.601079633,"c":14031.9669979413,"v":977142.785897927,"t":1731074400}
+{"o":14031.9669979413,"h":14220.1006756865,"l":13942.924792097,"c":14131.9854922424,"v":905903.4315632657,"t":1731078000}
+{"o":14131.9854922424,"h":14166.5674160733,"l":13843.9127978574,"c":13855.5223661098,"v":854870.6619070395,"t":1731081600}
+{"o":13855.5223661098,"h":14028.7990134891,"l":13794.4929046826,"c":13999.4124448319,"v":830909.6467899905,"t":1731085200}
+{"o":13999.4124448319,"h":14202.2667486449,"l":13947.3526724926,"c":14045.2091973305,"v":812470.1524401746,"t":1731088800}
+{"o":14045.2091973305,"h":14171.3070317206,"l":14026.3054194623,"c":14030.8423243391,"v":803656.0861349109,"t":1731092400}
+{"o":14030.8423243391,"h":14077.423940163,"l":13893.2703585092,"c":13953.7270920111,"v":806850.7701771496,"t":1731096000}
+{"o":13953.7270920111,"h":13987.055295957,"l":13854.9603613742,"c":13967.6332217578,"v":643522.0821264188,"t":1731099600}
+{"o":13967.6332217578,"h":14029.02645476,"l":13930.4790584714,"c":13978.1951490251,"v":639471.4843304341,"t":1731103200}
+{"o":13978.1951490251,"h":14052.4527513668,"l":13927.0354695538,"c":14037.0125689288,"v":536599.7863075652,"t":1731106800}
+{"o":14037.0125689288,"h":14062.099492171,"l":13959.4864538662,"c":14030.7074014323,"v":622645.9139428799,"t":1731110400}
+{"o":14030.7074014323,"h":14058.8309336082,"l":13963.1497016723,"c":14018.1070890597,"v":626693.831421372,"t":1731114000}
+{"o":14018.1070890597,"h":14043.9231496796,"l":13859.195043697,"c":14018.3180201513,"v":617624.5046338078,"t":1731117600}
+{"o":14018.3180201513,"h":14071.4519219206,"l":13926.8874366845,"c":13991.2205743066,"v":577662.5183208743,"t":1731121200}
+{"o":13991.2205743066,"h":14061.0010640612,"l":13991.2205743066,"c":14029.0130823072,"v":518196.85714987,"t":1731124800}
+{"o":14029.0130823072,"h":14179.6789051545,"l":14015.0857576703,"c":14116.4515434339,"v":581355.4628114263,"t":1731128400}
+{"o":14116.4515434339,"h":14230.4807485739,"l":14083.5428678406,"c":14115.6860621208,"v":611150.3246620022,"t":1731132000}
+{"o":14115.6860621208,"h":14120.1200374976,"l":14025.1378589129,"c":14063.7933003611,"v":566669.1834935757,"t":1731135600}
+{"o":14063.7933003611,"h":14232.6056110482,"l":14045.8935115264,"c":14157.2067803197,"v":624697.0876397722,"t":1731139200}
+{"o":14157.2067803197,"h":14235.4796939971,"l":14157.2067803197,"c":14172.5423478226,"v":691907.5301275851,"t":1731142800}
+{"o":14172.5423478226,"h":14294.3524822808,"l":14151.339233333,"c":14258.3862052501,"v":542183.8519228265,"t":1731146400}
+{"o":14258.3862052501,"h":14272.1238909125,"l":14151.9455769643,"c":14212.4170718785,"v":556651.1720402177,"t":1731150000}
+{"o":14212.4170718785,"h":14232.5103999346,"l":14050.4832154357,"c":14053.2292815626,"v":575876.8011255783,"t":1731153600}
+{"o":14053.2292815626,"h":14121.3271577306,"l":14009.5633987738,"c":14028.8111767706,"v":539967.5902600234,"t":1731157200}
+{"o":14028.8111767706,"h":14028.8111767706,"l":13870.5481491995,"c":13921.349865103,"v":643883.2014876724,"t":1731160800}
+{"o":13921.349865103,"h":13960.193240784,"l":13863.7567684221,"c":13941.6922451995,"v":538260.2504346763,"t":1731164400}
+{"o":13941.6922451995,"h":13958.3925394208,"l":13804.5656943826,"c":13823.3185428373,"v":602536.466995715,"t":1731168000}
+{"o":13823.3185428373,"h":13916.8138174298,"l":13697.3214450373,"c":13914.7999125263,"v":643483.7252148908,"t":1731171600}
+{"o":13914.7999125263,"h":13979.131215047,"l":13895.6352526687,"c":13969.1062850163,"v":512677.8985085678,"t":1731175200}
+{"o":13969.1062850163,"h":14025.3630984109,"l":13851.6057294091,"c":13895.5547716016,"v":570207.1824219886,"t":1731178800}
+{"o":13895.5547716016,"h":14011.4117067408,"l":13867.6266423601,"c":13947.3135948981,"v":531040.6339121605,"t":1731182400}
+{"o":13947.3135948981,"h":14014.6617763863,"l":13909.9000972918,"c":13933.2173726747,"v":510265.8781451471,"t":1731186000}
+{"o":13933.2173726747,"h":14060.1910344738,"l":13920.206448441,"c":14054.0272081933,"v":536437.4096359166,"t":1731189600}
+{"o":14054.0272081933,"h":14189.3977182606,"l":14036.3098368102,"c":14047.980452297,"v":640918.6281335872,"t":1731193200}
+{"o":14047.980452297,"h":14179.2253767705,"l":13963.610842819,"c":14089.4734837943,"v":739063.2721380139,"t":1731196800}
+{"o":14089.4734837943,"h":14099.7290587375,"l":13971.0271148537,"c":14061.2673028257,"v":743116.1269793893,"t":1731200400}
+{"o":14061.2673028257,"h":14399.913027685,"l":14051.3153753209,"c":14220.8936283245,"v":764273.2220569436,"t":1731204000}
+{"o":14220.8936283245,"h":14280.2861751592,"l":14153.4752449761,"c":14153.7272388608,"v":647237.9216761016,"t":1731207600}
+{"o":14153.7272388608,"h":14420.5478897976,"l":14119.3898426097,"c":14399.016904314,"v":729624.6331492433,"t":1731211200}
+{"o":14399.016904314,"h":14684.202201081,"l":14311.038039047,"c":14533.208871568,"v":857489.1473010803,"t":1731214800}
+{"o":14533.208871568,"h":14564.7427403144,"l":14387.1780646019,"c":14454.7507157923,"v":633201.4845065093,"t":1731218400}
+{"o":14454.7507157923,"h":14526.971962259,"l":14400.6476336194,"c":14400.6544725787,"v":528460.8752677232,"t":1731222000}
+{"o":14400.6544725787,"h":14441.4171039325,"l":14334.3893504009,"c":14419.8021960556,"v":598313.454679188,"t":1731225600}
+{"o":14419.8021960556,"h":14490.4779604189,"l":14381.8347498819,"c":14433.2398707424,"v":675280.3929621349,"t":1731229200}
+{"o":14433.2398707424,"h":14482.079053532,"l":14372.0348303925,"c":14440.074638945,"v":634308.871924302,"t":1731232800}
+{"o":14440.074638945,"h":14569.8004564191,"l":14390.5651626049,"c":14521.6539716314,"v":653339.2303662379,"t":1731236400}
+{"o":14521.6539716314,"h":14590.5047048173,"l":14307.9468252689,"c":14438.5867948584,"v":843301.2936470502,"t":1731240000}
+{"o":14438.5867948584,"h":14536.1279882629,"l":14399.0632707911,"c":14530.0702930773,"v":801963.4636600701,"t":1731243600}
+{"o":14530.0702930773,"h":14720.9022290778,"l":14368.9238447964,"c":14514.4849937904,"v":1057278.0116804682,"t":1731247200}
+{"o":14514.4849937904,"h":14913.3469887089,"l":14449.9906100995,"c":14847.2004704352,"v":1034859.2389692282,"t":1731250800}
+{"o":14847.2004704352,"h":14911.4789801929,"l":14682.3521358071,"c":14817.9920169125,"v":1277157.2815890063,"t":1731254400}
+{"o":14817.9920169125,"h":15122.8737660026,"l":14791.9537666992,"c":14958.4621564464,"v":904011.235384571,"t":1731258000}
+{"o":14958.4621564464,"h":15101.8667003592,"l":14898.5821754112,"c":14910.4236681171,"v":1123384.3456041012,"t":1731261600}
+{"o":14910.4236681171,"h":14975.5676392075,"l":14502.0608630916,"c":14651.3318574393,"v":1126709.644878672,"t":1731265200}
+{"o":14651.3318574393,"h":14713.6493202797,"l":14215.1346342491,"c":14215.1346342491,"v":1093668.1557562407,"t":1731268800}
+{"o":14215.1346342491,"h":14630.2452534619,"l":14030.6291736766,"c":14573.9713005865,"v":1216730.6015504962,"t":1731272400}
+{"o":14573.9713005865,"h":15033.6696629607,"l":14527.2482558617,"c":14790.7272111915,"v":1089272.3281009665,"t":1731276000}
+{"o":14790.7272111915,"h":14836.6819370501,"l":14643.9236469616,"c":14756.5545621276,"v":934277.6125588309,"t":1731279600}
+{"o":14756.5545621276,"h":14834.8034348572,"l":14719.9766032414,"c":14806.2562673034,"v":882602.2378576685,"t":1731283200}
+{"o":14806.2562673034,"h":14927.8309747242,"l":14722.2099331613,"c":14785.9916533674,"v":850330.1596987949,"t":1731286800}
+{"o":14785.9916533674,"h":14875.0061648119,"l":14720.7792086556,"c":14861.8099921521,"v":1093294.0956090812,"t":1731290400}
+{"o":14861.8099921521,"h":14861.8099921521,"l":14629.986852128,"c":14759.1250560309,"v":1054929.7713831242,"t":1731294000}
+{"o":14759.1250560309,"h":14778.0562486674,"l":14518.7579248974,"c":14614.05458518,"v":1044955.0153369929,"t":1731297600}
+{"o":14614.05458518,"h":14626.2932811055,"l":14350.3752925259,"c":14489.2320223944,"v":2329911.0222735521,"t":1731301200}
+{"o":14489.2320223944,"h":14657.078050892,"l":14298.9355264783,"c":14552.2104430669,"v":2180992.7427427862,"t":1731304800}
+{"o":14552.2104430669,"h":14704.7602675453,"l":14485.782261923,"c":14623.1980465268,"v":1263217.087655104,"t":1731308400}
+{"o":14623.1980465268,"h":14752.5916134795,"l":14400.3517004147,"c":14678.0612358019,"v":979252.3536066562,"t":1731312000}
+{"o":14678.0612358019,"h":14909.0906382105,"l":14432.9925711947,"c":14836.5577244461,"v":1014547.6342072668,"t":1731315600}
+{"o":14836.5577244461,"h":15277.6168573827,"l":14705.0087254864,"c":15161.0617415333,"v":1181416.1938445147,"t":1731319200}
+{"o":15161.0617415333,"h":15309.8925961509,"l":14969.1769424881,"c":15291.4102079456,"v":924436.5057009843,"t":1731322800}
+{"o":15291.4102079456,"h":15485.4422648339,"l":15083.2865332932,"c":15181.7279663401,"v":937286.5326285313,"t":1731326400}
+{"o":15181.7279663401,"h":15271.030068297,"l":14949.7893463411,"c":15255.0929524361,"v":837411.9262366096,"t":1731330000}
+{"o":15255.0929524361,"h":15516.5580450978,"l":15075.603167052,"c":15384.6536969258,"v":941767.0842772977,"t":1731333600}
+{"o":15384.6536969258,"h":15514.4840897373,"l":15232.2799034375,"c":15399.958061498,"v":1034697.9139934422,"t":1731337200}
+{"o":15399.958061498,"h":15611.825548229,"l":15204.4650045667,"c":15335.0351803866,"v":1032324.5818093264,"t":1731340800}
+{"o":15335.0351803866,"h":15508.5460618461,"l":15135.9648968947,"c":15415.4109281645,"v":1002238.9677899512,"t":1731344400}
+{"o":15415.4109281645,"h":15453.3755241063,"l":15158.4118962191,"c":15424.9338761187,"v":864528.8877061818,"t":1731348000}
+{"o":15424.9338761187,"h":15546.3104336147,"l":15102.0278949584,"c":15328.4453428094,"v":1165419.1790789508,"t":1731351600}
+{"o":15328.4453428094,"h":15688.5872399747,"l":15189.4923826019,"c":15396.6689157093,"v":1031135.2288142645,"t":1731355200}
+{"o":15396.6689157093,"h":15554.0772943292,"l":15166.7953002473,"c":15393.0373731623,"v":1008214.4187520349,"t":1731358800}
+{"o":15393.0373731623,"h":15527.8660607437,"l":15153.1172461076,"c":15483.7360988688,"v":1008883.2524162583,"t":1731362400}
+{"o":15483.7360988688,"h":15871.5792043418,"l":15402.225567471,"c":15618.541226025,"v":1077668.5001862687,"t":1731366000}
+{"o":15618.541226025,"h":15650.5101462071,"l":15141.7379670323,"c":15492.0207143741,"v":1223055.0168270043,"t":1731369600}
+{"o":15492.0207143741,"h":15571.8903540925,"l":15350.3944342084,"c":15398.5667066285,"v":983203.6868277697,"t":1731373200}
+{"o":15398.5667066285,"h":15461.2458562842,"l":15024.0306341227,"c":15303.2848245539,"v":996154.1554203673,"t":1731376800}
+{"o":15303.2848245539,"h":15537.3437283786,"l":15219.0414485707,"c":15517.1305250864,"v":941936.1453027363,"t":1731380400}
+{"o":15517.1305250864,"h":15588.0549485013,"l":15257.7794500607,"c":15361.1960681375,"v":1062469.7869155204,"t":1731384000}
+{"o":15361.1960681375,"h":15478.0617234293,"l":15158.6841762235,"c":15313.6787634958,"v":1115876.7760716514,"t":1731387600}
+{"o":15313.6787634958,"h":15539.9054514804,"l":15284.1691250496,"c":15468.6108707119,"v":1187848.9573176946,"t":1731391200}
+{"o":15468.6108707119,"h":15604.0126121544,"l":15370.4421901362,"c":15604.0126121544,"v":1175941.7729041108,"t":1731394800}
+{"o":15604.0126121544,"h":15813.7927479702,"l":15513.5473424424,"c":15811.3365200628,"v":1134180.321467788,"t":1731398400}
+{"o":15811.3365200628,"h":15841.5318738275,"l":15167.304754969,"c":15167.304754969,"v":1534854.7236200122,"t":1731402000}
+{"o":15167.304754969,"h":15285.136202469,"l":14673.7384003419,"c":14980.3008579133,"v":2230250.2281758916,"t":1731405600}
+{"o":14980.3008579133,"h":15165.5466175819,"l":14773.7089062293,"c":14843.7975223584,"v":1324384.3486910691,"t":1731409200}
+{"o":14843.7975223584,"h":15031.5984981219,"l":14518.063785364,"c":14685.5316802443,"v":1349238.0129547324,"t":1731412800}
+{"o":14685.5316802443,"h":14772.7315109297,"l":14249.2691361764,"c":14729.1037486478,"v":1674502.4411090175,"t":1731416400}
+{"o":14729.1037486478,"h":15005.4959400672,"l":14414.4896573464,"c":14986.7083795507,"v":1884294.0254717893,"t":1731420000}
+{"o":14986.7083795507,"h":15012.271081979,"l":14726.9905941474,"c":14795.2832411974,"v":1394822.9916425087,"t":1731423600}
+{"o":14795.2832411974,"h":14943.0047611959,"l":14528.2864767559,"c":14875.8912589359,"v":1511851.9036539597,"t":1731427200}
+{"o":14875.8912589359,"h":14975.9750234125,"l":14678.3677539986,"c":14739.8929442934,"v":1155088.7812683075,"t":1731430800}
+{"o":14739.8929442934,"h":15075.2626462323,"l":14694.8750455116,"c":15000.903782308,"v":1057967.8076255152,"t":1731434400}
+{"o":15000.903782308,"h":15164.2950014969,"l":14864.0105345332,"c":15000.1437061231,"v":1110672.6427872963,"t":1731438000}
+{"o":15000.1437061231,"h":15082.8924596421,"l":14848.8033637338,"c":14969.3694490994,"v":1130142.6020236209,"t":1731441600}
+{"o":14969.3694490994,"h":15021.741736895,"l":14725.9388865051,"c":14961.5691624407,"v":1150739.4564565686,"t":1731445200}
+{"o":14961.5691624407,"h":15189.226676939,"l":14776.129847855,"c":15117.1519030197,"v":1109829.7669502667,"t":1731448800}
+{"o":15117.1519030197,"h":15119.5802057024,"l":14863.8735248505,"c":14882.630799589,"v":1208007.8065036202,"t":1731452400}
+{"o":14882.630799589,"h":14992.0086077469,"l":14788.5923834284,"c":14804.8660185988,"v":1357878.034750812,"t":1731456000}
+{"o":14804.8660185988,"h":14901.5294339783,"l":14511.3442357256,"c":14797.5479236737,"v":1334180.6745776078,"t":1731459600}
+{"o":14797.5479236737,"h":14819.4815895223,"l":14278.1445870437,"c":14581.0559206165,"v":1518818.8507256701,"t":1731463200}
+{"o":14581.0559206165,"h":14634.4189176391,"l":14287.0709468111,"c":14288.5649620989,"v":1811918.3046693164,"t":1731466800}
+{"o":14288.5649620989,"h":14464.6251572463,"l":14117.7815912178,"c":14436.3486335906,"v":1732764.6083559238,"t":1731470400}
+{"o":14436.3486335906,"h":14575.6107121216,"l":14336.8926349339,"c":14384.8123706227,"v":1352117.3117227014,"t":1731474000}
+{"o":14384.8123706227,"h":14517.3643396565,"l":14185.2514802657,"c":14217.2171930691,"v":1087027.7329527121,"t":1731477600}
+{"o":14217.2171930691,"h":14467.3815550575,"l":14171.9307139074,"c":14428.6837113519,"v":1039285.1733005129,"t":1731481200}
+{"o":14428.6837113519,"h":14573.5589938899,"l":14338.3533540575,"c":14471.7828080213,"v":1066744.5707950792,"t":1731484800}
+{"o":14471.7828080213,"h":14701.4681755187,"l":14426.9491579653,"c":14511.2048389204,"v":1566237.3220249061,"t":1731488400}
+{"o":14511.2048389204,"h":14656.5795817641,"l":14368.1253837131,"c":14570.0648174113,"v":1478146.1652041839,"t":1731492000}
+{"o":14570.0648174113,"h":14729.5435305393,"l":14479.3103144682,"c":14612.797935944,"v":1246824.0337124036,"t":1731495600}
+{"o":14612.797935944,"h":14664.2965976042,"l":14489.6480950163,"c":14595.7703880973,"v":1465766.3349470678,"t":1731499200}
+{"o":14595.7703880973,"h":15157.0222361109,"l":14506.9858146757,"c":14967.8455200084,"v":2226094.9680156633,"t":1731502800}
+{"o":14967.8455200084,"h":15288.5703371288,"l":14727.580979229,"c":15252.8106366418,"v":2125800.2760515488,"t":1731506400}
+{"o":15252.8106366418,"h":15280.8473782405,"l":14868.1654483039,"c":15232.0482031939,"v":2228931.1948583634,"t":1731510000}
+{"o":15232.0482031939,"h":15374.1043645935,"l":14962.4176600732,"c":15279.2916496998,"v":2354387.1222522538,"t":1731513600}
+{"o":15279.2916496998,"h":15506.6283570926,"l":15159.3452980775,"c":15399.0556772085,"v":1936945.0447005681,"t":1731517200}
+{"o":15399.0556772085,"h":15462.3639103817,"l":15241.3554127323,"c":15435.3634527969,"v":2004354.1713227036,"t":1731520800}
+{"o":15435.3634527969,"h":15481.0519613341,"l":14785.0880016757,"c":14829.9585896044,"v":3018473.3853807962,"t":1731524400}
+{"o":14829.9585896044,"h":15068.7676599668,"l":14640.1583862818,"c":14890.7761862654,"v":1885958.0147287485,"t":1731528000}
+{"o":14890.7761862654,"h":14904.015465466,"l":14479.7823560208,"c":14764.9722806064,"v":1688721.9732054996,"t":1731531600}
+{"o":14764.9722806064,"h":15073.1328497029,"l":14729.3017500211,"c":14976.141232459,"v":1306306.7261998823,"t":1731535200}
+{"o":14976.141232459,"h":15151.8401085013,"l":14903.2187622837,"c":15126.0499757641,"v":1294831.2236450145,"t":1731538800}
+{"o":15126.0499757641,"h":15165.6174946547,"l":14857.2907561622,"c":14990.4757105829,"v":1835906.1678407174,"t":1731542400}
+{"o":14990.4757105829,"h":15189.9979993536,"l":14915.3862742027,"c":15189.9979993536,"v":1831168.9752402091,"t":1731546000}
+{"o":15189.9979993536,"h":15200.9573536415,"l":14987.2384935917,"c":15100.4776777559,"v":1696201.568789321,"t":1731549600}
+{"o":15100.4776777559,"h":15418.9343096472,"l":14954.588480737,"c":15418.9343096472,"v":1896946.0682834212,"t":1731553200}
+{"o":15418.9343096472,"h":15479.2775868782,"l":15248.5505556771,"c":15464.7730703288,"v":1434509.7571506938,"t":1731556800}
+{"o":15464.7730703288,"h":15464.7730703288,"l":15268.0541322722,"c":15374.7167872819,"v":1596155.806449943,"t":1731560400}
+{"o":15374.7167872819,"h":15525.3929069138,"l":15170.7317786172,"c":15170.7317786172,"v":1520388.2364142691,"t":1731564000}
+{"o":15170.7317786172,"h":15387.2404931163,"l":15115.353354162,"c":15331.7605458196,"v":1630634.188540672,"t":1731567600}
+{"o":15331.7605458196,"h":15521.4308974284,"l":15291.6275612667,"c":15413.3514520549,"v":1479377.3015194875,"t":1731571200}
+{"o":15413.3514520549,"h":15651.2255921538,"l":15410.3784614411,"c":15579.5863551287,"v":1560519.1353504087,"t":1731574800}
+{"o":15579.5863551287,"h":15606.13944007,"l":15250.0418246736,"c":15277.4085621813,"v":1468864.6959199188,"t":1731578400}
+{"o":15277.4085621813,"h":15310.534918348,"l":15002.9581904177,"c":15182.973796512,"v":1661345.6827888342,"t":1731582000}
+{"o":15182.973796512,"h":15284.1216808715,"l":15113.5354484837,"c":15204.1351590698,"v":1318610.5888185105,"t":1731585600}
+{"o":15204.1351590698,"h":15307.9167379425,"l":15007.764578373,"c":15055.7686139439,"v":1578115.2163876847,"t":1731589200}
+{"o":15055.7686139439,"h":15314.0578959894,"l":14780.5350060222,"c":14791.2925270105,"v":1978923.8470596878,"t":1731592800}
+{"o":14791.2925270105,"h":14997.4260671688,"l":14700.9466700504,"c":14798.9821341497,"v":1910256.8667522015,"t":1731596400}
+{"o":14798.9821341497,"h":15250.5576661916,"l":14741.9246731492,"c":15250.5576661916,"v":1744797.2802296297,"t":1731600000}
+{"o":15250.5576661916,"h":15250.7096487999,"l":15064.9442380072,"c":15123.7746669042,"v":1534902.9982705172,"t":1731603600}
+{"o":15123.7746669042,"h":15229.9601592489,"l":15032.2976547239,"c":15060.4826248295,"v":1477873.4990208675,"t":1731607200}
+{"o":15060.4826248295,"h":15187.0663074845,"l":15055.236550721,"c":15147.562721682,"v":1481362.5113236993,"t":1731610800}
+{"o":15147.562721682,"h":15147.562721682,"l":14913.3700361804,"c":15010.5449107286,"v":1561218.7479317696,"t":1731614400}
+{"o":15010.5449107286,"h":15118.2144617765,"l":14893.9463538694,"c":15062.4974638079,"v":1558308.330308873,"t":1731618000}
+{"o":15062.4974638079,"h":15087.8434326527,"l":14755.8247352976,"c":14893.5297104933,"v":1598556.228483245,"t":1731621600}
+{"o":14893.5297104933,"h":14937.4631489983,"l":14519.2744211864,"c":14718.2874905692,"v":1891789.4368397042,"t":1731625200}
+{"o":14718.2874905692,"h":14956.4304520166,"l":14697.4044207651,"c":14741.2132582767,"v":1563889.5556217504,"t":1731628800}
+{"o":14741.2132582767,"h":14827.8306182329,"l":14634.345086588,"c":14746.9365768284,"v":1466800.5873942843,"t":1731632400}
+{"o":14746.9365768284,"h":14797.9508770271,"l":14610.7727028671,"c":14766.5191378457,"v":1226429.8464110594,"t":1731636000}
+{"o":14766.5191378457,"h":14805.697405641,"l":14675.0380254641,"c":14686.7464509427,"v":1231741.8293328159,"t":1731639600}
+{"o":14686.7464509427,"h":14692.1758091684,"l":14365.2188472863,"c":14455.3522922872,"v":1318550.1348410253,"t":1731643200}
+{"o":14455.3522922872,"h":14662.8010191535,"l":14399.526918191,"c":14654.7959753226,"v":1176894.8664787926,"t":1731646800}
+{"o":14654.7959753226,"h":14782.7935467782,"l":14654.5513916533,"c":14742.8265761625,"v":1028124.5255534248,"t":1731650400}
+{"o":14742.8265761625,"h":14801.0891177257,"l":14696.6478370914,"c":14696.6478370914,"v":1092390.1250938592,"t":1731654000}
+{"o":14696.6478370914,"h":14847.3786539042,"l":14601.9402539956,"c":14847.3786539042,"v":1251610.3167793108,"t":1731657600}
+{"o":14847.3786539042,"h":14995.8419928881,"l":14822.4182451691,"c":14963.069599759,"v":1360046.8596777127,"t":1731661200}
+{"o":14963.069599759,"h":15029.9065507566,"l":14919.3434529063,"c":14985.5440338876,"v":1163830.2545666487,"t":1731664800}
+{"o":14985.5440338876,"h":15014.0764859695,"l":14906.3971555068,"c":14998.6391345315,"v":1274968.6535727333,"t":1731668400}
+{"o":14998.6391345315,"h":15108.7042350597,"l":14945.7388406632,"c":15031.7356896902,"v":1526370.6334988251,"t":1731672000}
+{"o":15031.7356896902,"h":15097.8265147537,"l":14970.660903743,"c":15083.5809968916,"v":1753700.2503508085,"t":1731675600}
+{"o":15083.5809968916,"h":15122.2695543248,"l":14763.6193833029,"c":14850.4712540003,"v":2141879.0855892347,"t":1731679200}
+{"o":14850.4712540003,"h":14850.4712540003,"l":14519.6448261176,"c":14619.0379662413,"v":2054566.7645274668,"t":1731682800}
+{"o":14619.0379662413,"h":14842.0750033764,"l":14611.572345129,"c":14710.7558808437,"v":2203407.1496839272,"t":1731686400}
+{"o":14710.7558808437,"h":14926.7621468658,"l":14699.4422583997,"c":14806.3296111273,"v":1688066.8909570526,"t":1731690000}
+{"o":14806.3296111273,"h":14849.0220353544,"l":14677.7489106109,"c":14785.8546199503,"v":1584579.4121678164,"t":1731693600}
+{"o":14785.8546199503,"h":14999.215580751,"l":14774.9879249748,"c":14915.5693565027,"v":1620882.7890195227,"t":1731697200}
+{"o":14915.5693565027,"h":15177.8546756611,"l":14908.7221167754,"c":15177.8546756611,"v":1444670.4435436286,"t":1731700800}
+{"o":15177.8546756611,"h":15413.8779915323,"l":15143.3242743904,"c":15378.9371717295,"v":1486425.2353712425,"t":1731704400}
+{"o":15378.9371717295,"h":15429.9557262144,"l":15285.1228171936,"c":15323.9593022731,"v":1415374.0169595783,"t":1731708000}
+{"o":15323.9593022731,"h":15481.2921911722,"l":15321.9696208154,"c":15347.2848681559,"v":1467185.1411241316,"t":1731711600}
+{"o":15347.2848681559,"h":15351.284420605,"l":15165.3438963065,"c":15255.9858345863,"v":1279869.690107685,"t":1731715200}
+{"o":15255.9858345863,"h":15385.8909697795,"l":15240.6001309467,"c":15351.2107305843,"v":1027561.0468083158,"t":1731718800}
+{"o":15351.2107305843,"h":15452.0942502355,"l":15325.1037089182,"c":15371.1062117027,"v":1124240.7808721366,"t":1731722400}
+{"o":15371.1062117027,"h":15570.7636684934,"l":15366.2731545254,"c":15551.1140020485,"v":1090406.9482426711,"t":1731726000}
+{"o":15551.1140020485,"h":15584.200832117,"l":15441.7911949882,"c":15449.9785215825,"v":1040444.7266830876,"t":1731729600}
+{"o":15449.9785215825,"h":15590.8011274236,"l":15421.6863582192,"c":15529.5930508255,"v":885156.1070074671,"t":1731733200}
+{"o":15529.5930508255,"h":15529.5930508255,"l":15350.029132115,"c":15366.9852252379,"v":1204065.494430196,"t":1731736800}
+{"o":15366.9852252379,"h":15468.806841827,"l":15347.9368313349,"c":15380.1261841527,"v":1104764.8894370161,"t":1731740400}
+{"o":15380.1261841527,"h":15430.7102452821,"l":15317.857848257,"c":15401.7562345067,"v":1142269.5495158117,"t":1731744000}
+{"o":15401.7562345067,"h":15442.3237466782,"l":15277.439630092,"c":15277.439630092,"v":1179049.6107811292,"t":1731747600}
+{"o":15277.439630092,"h":15391.2929066592,"l":15266.9565376487,"c":15335.4031870911,"v":1216734.9167181749,"t":1731751200}
+{"o":15335.4031870911,"h":15377.6192179676,"l":15215.5066296515,"c":15377.6192179676,"v":1177055.5788995281,"t":1731754800}
+{"o":15377.6192179676,"h":15576.6902299307,"l":15193.0520579137,"c":15399.2634825946,"v":1648154.0158066044,"t":1731758400}
+{"o":15399.2634825946,"h":15536.6541758033,"l":15295.5442534424,"c":15306.4770696504,"v":1367365.6229081731,"t":1731762000}
+{"o":15306.4770696504,"h":15396.8375527666,"l":15216.7031490115,"c":15260.4962250087,"v":1415117.379621356,"t":1731765600}
+{"o":15260.4962250087,"h":15277.0769865322,"l":15023.8161169744,"c":15109.534582336,"v":1496498.5554460161,"t":1731769200}
+{"o":15109.534582336,"h":15173.2773854889,"l":14995.676156537,"c":15063.6095695941,"v":1357927.8536210663,"t":1731772800}
+{"o":15063.6095695941,"h":15192.762188562,"l":15008.852963078,"c":15141.20798549,"v":1323270.8108442284,"t":1731776400}
+{"o":15141.20798549,"h":15241.5324826866,"l":15110.0852782199,"c":15211.558440265,"v":1461071.0247236949,"t":1731780000}
+{"o":15211.558440265,"h":15245.32875671,"l":15164.5302164982,"c":15193.3698337701,"v":1225933.0114599096,"t":1731783600}
+{"o":15193.3698337701,"h":15240.7416900536,"l":15089.127330766,"c":15135.436946984,"v":1272653.5585093817,"t":1731787200}
+{"o":15135.436946984,"h":15300.1737931531,"l":15108.2694180083,"c":15237.9922101242,"v":1187604.7077016667,"t":1731790800}
+{"o":15237.9922101242,"h":15274.2541733076,"l":15052.0036610562,"c":15052.0036610562,"v":1152618.7266602172,"t":1731794400}
+{"o":15052.0036610562,"h":15193.3148123078,"l":15037.8413136242,"c":15156.9009623477,"v":1168851.909350649,"t":1731798000}
+{"o":15156.9009623477,"h":15354.2811131486,"l":15145.2096895077,"c":15289.7181431228,"v":1229209.8517869166,"t":1731801600}
+{"o":15289.7181431228,"h":15418.9576647891,"l":15054.0440703551,"c":15181.7060778063,"v":1578407.1054954461,"t":1731805200}
+{"o":15181.7060778063,"h":15268.8707021795,"l":14903.5301313221,"c":15188.3063739217,"v":2043419.9841375847,"t":1731808800}
+{"o":15188.3063739217,"h":15557.0626733692,"l":15105.841428325,"c":15545.5726051217,"v":1579721.8311365843,"t":1731812400}
+{"o":15545.5726051217,"h":16554.4263362613,"l":15545.2539828661,"c":16486.2689561238,"v":2034823.3862728649,"t":1731816000}
+{"o":16486.2689561238,"h":16801.8354605335,"l":16437.4484001967,"c":16606.8124665465,"v":1553509.7896463561,"t":1731819600}
+{"o":16606.8124665465,"h":16842.8029054349,"l":16546.9943504749,"c":16816.1363761718,"v":1456751.546495016,"t":1731823200}
+{"o":16816.1363761718,"h":16834.0264264814,"l":16608.0298965069,"c":16654.1260787183,"v":1227201.4784584413,"t":1731826800}
+{"o":16654.1260787183,"h":16988.4069031829,"l":16653.5100087373,"c":16692.46433255,"v":1429582.926504198,"t":1731830400}
+{"o":16692.46433255,"h":16758.5611295571,"l":16551.616426303,"c":16724.7509034828,"v":1403387.7610661737,"t":1731834000}
+{"o":16724.7509034828,"h":16926.4784249968,"l":16673.4528915045,"c":16879.9127338154,"v":1489597.3053079287,"t":1731837600}
+{"o":16879.9127338154,"h":16959.6272038151,"l":16459.9446419684,"c":16495.6791864646,"v":1530663.8455551127,"t":1731841200}
+{"o":9682.6057360024,"h":9693.3131905956,"l":9613.8444792184,"c":9682.6057360024,"v":201342.8923174231,"t":1724644800}
+{"o":9682.6057360024,"h":9687.4064333191,"l":9591.2513196017,"c":9597.6851913156,"v":178743.4458716336,"t":1724648400}
+{"o":9597.6851913156,"h":9612.3262289757,"l":9527.5978251226,"c":9567.2057641311,"v":312730.6907859324,"t":1724652000}
+{"o":9567.2057641311,"h":9596.983948796,"l":9525.9606627602,"c":9572.0077221305,"v":241081.3625809825,"t":1724655600}
+{"o":9572.0077221305,"h":9668.6327740518,"l":9555.6456219924,"c":9612.6150552396,"v":201840.8700603341,"t":1724659200}
+{"o":9612.6150552396,"h":9666.283305356,"l":9534.4554765757,"c":9662.6281432248,"v":263608.3629433073,"t":1724662800}
+{"o":9662.6281432248,"h":9755.0105891715,"l":9646.7279776665,"c":9700.9617704295,"v":226676.0350666586,"t":1724666400}
+{"o":9700.9617704295,"h":9740.5994634416,"l":9635.7599649843,"c":9647.5177342967,"v":238084.6287677172,"t":1724670000}
+{"o":9647.5177342967,"h":9696.6412396628,"l":9545.9525184747,"c":9586.5471291586,"v":296608.2404038453,"t":1724673600}
+{"o":9586.5471291586,"h":9654.6377199574,"l":9559.8390607926,"c":9636.4415380842,"v":321771.4983759169,"t":1724677200}
+{"o":9636.4415380842,"h":9724.7994400548,"l":9340.2829352145,"c":9462.2875668935,"v":628144.549073454,"t":1724680800}
+{"o":9462.2875668935,"h":9522.3760645921,"l":9383.2600500125,"c":9483.1495018992,"v":362356.5298499556,"t":1724684400}
+{"o":9483.1495018992,"h":9528.9673349723,"l":9441.748035257,"c":9490.7959029056,"v":267327.0445592905,"t":1724688000}
+{"o":9490.7959029056,"h":9502.3921209418,"l":9358.8152321962,"c":9470.2624760181,"v":469580.5236156543,"t":1724691600}
+{"o":9470.2624760181,"h":9585.917363194,"l":9407.3714630502,"c":9558.5215088841,"v":453877.897631907,"t":1724695200}
+{"o":9558.5215088841,"h":9565.7497158281,"l":9479.1352418314,"c":9503.8746324224,"v":287824.1820618703,"t":1724698800}
+{"o":9503.8746324224,"h":9582.0401874592,"l":9467.2155058517,"c":9551.9844505233,"v":304577.9021505172,"t":1724702400}
+{"o":9551.9844505233,"h":9557.2085140192,"l":9408.3830601835,"c":9477.8154861266,"v":359703.3522935493,"t":1724706000}
+{"o":9477.8154861266,"h":9521.8648063293,"l":9441.0988089535,"c":9470.0887427886,"v":265629.9245923416,"t":1724709600}
+{"o":9470.0887427886,"h":9520.4934125228,"l":9430.8877499467,"c":9451.0707666924,"v":239186.2856274956,"t":1724713200}
+{"o":9451.0707666924,"h":9519.9631112812,"l":9446.1479544213,"c":9479.00415036,"v":296936.8178408362,"t":1724716800}
+{"o":9479.00415036,"h":9561.314128806,"l":9471.673735415,"c":9518.6476673222,"v":259450.2892614623,"t":1724720400}
+{"o":9518.6476673222,"h":9565.5249384119,"l":9504.934568139,"c":9517.9124535942,"v":222876.1793643499,"t":1724724000}
+{"o":9517.9124535942,"h":9543.5942649226,"l":9468.6343874699,"c":9537.2702780775,"v":184021.7421276582,"t":1724727600}
+{"o":9537.2702780775,"h":9560.0329788124,"l":9506.1231456758,"c":9539.9338419582,"v":196005.9831847799,"t":1724731200}
+{"o":9539.9338419582,"h":9605.0792624644,"l":9534.392276984,"c":9585.0709588997,"v":228783.3145348121,"t":1724734800}
+{"o":9585.0709588997,"h":9585.9450320695,"l":9477.4394939225,"c":9509.0918916029,"v":217242.4633151303,"t":1724738400}
+{"o":9509.0918916029,"h":9526.323822116,"l":9441.9645282603,"c":9485.2556473896,"v":203718.2876265134,"t":1724742000}
+{"o":9485.2556473896,"h":9505.9133220214,"l":9423.5933570593,"c":9439.5817872287,"v":229319.0148500064,"t":1724745600}
+{"o":9439.5817872287,"h":9485.0153316083,"l":9393.6968221751,"c":9412.8751194972,"v":227705.9012430392,"t":1724749200}
+{"o":9412.8751194972,"h":9412.8751194972,"l":9228.5719828668,"c":9241.3723683668,"v":348793.8773386792,"t":1724752800}
+{"o":9241.3723683668,"h":9317.3062440855,"l":9222.3061357163,"c":9275.9150067592,"v":199508.0586800718,"t":1724756400}
+{"o":9275.9150067592,"h":9288.8169269606,"l":9185.6977496678,"c":9277.5677559081,"v":267115.4771116725,"t":1724760000}
+{"o":9277.5677559081,"h":9349.8977947247,"l":9229.2606955923,"c":9272.4874327515,"v":365378.6692820969,"t":1724763600}
+{"o":9272.4874327515,"h":9370.3123530504,"l":9221.7367918191,"c":9246.3451984548,"v":420388.8384040934,"t":1724767200}
+{"o":9246.3451984548,"h":9312.3663385972,"l":9210.828692092,"c":9244.0775411217,"v":332161.0922364415,"t":1724770800}
+{"o":9244.0775411217,"h":9340.947303388,"l":9215.7706941544,"c":9238.0331049004,"v":328533.8146282505,"t":1724774400}
+{"o":9238.0331049004,"h":9320.194633631,"l":9228.2861864669,"c":9317.9240895244,"v":205163.4185313783,"t":1724778000}
+{"o":9317.9240895244,"h":9355.1089870662,"l":9280.1412237752,"c":9345.2371964561,"v":267756.4439307522,"t":1724781600}
+{"o":9345.2371964561,"h":9351.8832221736,"l":9283.5039046731,"c":9319.0057530264,"v":216139.4573771671,"t":1724785200}
+{"o":9319.0057530264,"h":9326.3805932626,"l":9259.0163604134,"c":9263.6383912357,"v":188421.0671885833,"t":1724788800}
+{"o":9263.6383912357,"h":9274.9054063696,"l":8870.0473213077,"c":8976.2421083949,"v":664117.174399202,"t":1724792400}
+{"o":8976.2421083949,"h":8993.874921494,"l":8651.8203196751,"c":8872.1619299741,"v":932371.2147016388,"t":1724796000}
+{"o":8872.1619299741,"h":8894.5420790654,"l":8803.7764861414,"c":8832.1249878247,"v":310878.5023381708,"t":1724799600}
+{"o":8832.1249878247,"h":8838.4212835824,"l":8744.2762273597,"c":8779.8033155804,"v":295602.4812391739,"t":1724803200}
+{"o":8779.8033155804,"h":8854.1297164769,"l":8743.3398817757,"c":8837.8346932188,"v":261578.7066659431,"t":1724806800}
+{"o":8837.8346932188,"h":8842.5479642325,"l":8769.8142419417,"c":8830.1650856753,"v":250883.4116256402,"t":1724810400}
+{"o":8830.1650856753,"h":8922.5960486331,"l":8817.8436166046,"c":8913.6641948878,"v":306897.3972948898,"t":1724814000}
+{"o":8913.6641948878,"h":8921.8202316226,"l":8856.7485211612,"c":8865.9227137688,"v":199389.9117685769,"t":1724817600}
+{"o":8865.9227137688,"h":8950.8542589948,"l":8853.1770519331,"c":8867.3976091428,"v":251988.2978858013,"t":1724821200}
+{"o":8867.3976091428,"h":8874.1062850088,"l":8843.2028822953,"c":8852.8576692768,"v":159661.0456879042,"t":1724824800}
+{"o":8852.8576692768,"h":8867.3391743987,"l":8648.5315960469,"c":8658.9279024973,"v":344911.4413704812,"t":1724828400}
+{"o":8658.9279024973,"h":8769.1655292359,"l":8590.5238752517,"c":8724.8569764413,"v":323763.4862671291,"t":1724832000}
+{"o":8724.8569764413,"h":8904.2694013932,"l":8716.7457966,"c":8898.2986019171,"v":279487.0337600039,"t":1724835600}
+{"o":8898.2986019171,"h":8904.9615204403,"l":8819.6989427209,"c":8828.1348416001,"v":285381.4247193256,"t":1724839200}
+{"o":8828.1348416001,"h":8884.2741520437,"l":8814.5792386851,"c":8851.6473910899,"v":212937.6854868765,"t":1724842800}
+{"o":8851.6473910899,"h":8935.7903656427,"l":8840.8628548024,"c":8878.5342249519,"v":242828.0593508127,"t":1724846400}
+{"o":8878.5342249519,"h":8893.5497440745,"l":8730.0989562702,"c":8733.5000190033,"v":317933.904146669,"t":1724850000}
+{"o":8733.5000190033,"h":8834.37061292,"l":8658.3081521846,"c":8716.3869185057,"v":419665.2784581839,"t":1724853600}
+{"o":8716.3869185057,"h":8716.3869185057,"l":8587.2718326858,"c":8668.5308261375,"v":415733.1836576694,"t":1724857200}
+{"o":8668.5308261375,"h":8672.2063929538,"l":8428.5624160266,"c":8598.3169655511,"v":656636.9058393226,"t":1724860800}
+{"o":8598.3169655511,"h":8623.8557850888,"l":8519.6425102622,"c":8548.8044242445,"v":328601.2052796587,"t":1724864400}
+{"o":8548.8044242445,"h":8701.1929554305,"l":8538.7420046314,"c":8696.8775792993,"v":286459.6541805344,"t":1724868000}
+{"o":8696.8775792993,"h":8764.4587990305,"l":8644.2296423755,"c":8679.5758384769,"v":389798.7326316854,"t":1724871600}
+{"o":8679.5758384769,"h":8800.6734646237,"l":8614.7079213255,"c":8670.367241559,"v":478550.0731387372,"t":1724875200}
+{"o":8670.367241559,"h":8715.1321974364,"l":8593.5383584633,"c":8607.3787645313,"v":302452.5828294641,"t":1724878800}
+{"o":8607.3787645313,"h":8633.3507074594,"l":8516.6266749742,"c":8629.7052687131,"v":304958.2506565077,"t":1724882400}
+{"o":8629.7052687131,"h":8678.2473232226,"l":8604.8438267594,"c":8658.9361612158,"v":185244.9282334874,"t":1724886000}
+{"o":8658.9361612158,"h":8722.114810912,"l":8645.5502061686,"c":8680.8690689509,"v":241055.9668401738,"t":1724889600}
+{"o":8680.8690689509,"h":8712.2500428518,"l":8602.3432946537,"c":8629.4676601426,"v":241781.996538566,"t":1724893200}
+{"o":8629.4676601426,"h":8662.1694992111,"l":8598.8316719021,"c":8656.1534098297,"v":179442.9123991026,"t":1724896800}
+{"o":8656.1534098297,"h":8670.9515143425,"l":8604.3973910774,"c":8617.3715421501,"v":159876.9723760239,"t":1724900400}
+{"o":8617.3715421501,"h":8652.341246626,"l":8611.5019096671,"c":8630.5693815318,"v":201904.3502704884,"t":1724904000}
+{"o":8630.5693815318,"h":8682.4401452773,"l":8613.9766895832,"c":8676.5980530522,"v":204528.7793301389,"t":1724907600}
+{"o":8676.5980530522,"h":8742.4070878898,"l":8665.367193794,"c":8706.4066563703,"v":240412.0295976212,"t":1724911200}
+{"o":8706.4066563703,"h":8723.036780713,"l":8691.464681804,"c":8701.4594444584,"v":141627.5783849967,"t":1724914800}
+{"o":8701.4594444584,"h":8733.1570399677,"l":8685.6341804707,"c":8726.110511574,"v":184976.3052243324,"t":1724918400}
+{"o":8726.110511574,"h":8777.3707694636,"l":8715.1025167783,"c":8739.0951907016,"v":183634.6197412548,"t":1724922000}
+{"o":8739.0951907016,"h":8769.7430211663,"l":8717.8898067901,"c":8731.8512361942,"v":163309.1261548036,"t":1724925600}
+{"o":8731.8512361942,"h":8834.6387252426,"l":8729.3327799181,"c":8761.0345281219,"v":261520.7737256405,"t":1724929200}
+{"o":8761.0345281219,"h":8786.4592469918,"l":8733.9088627287,"c":8754.0089196285,"v":248883.1128355162,"t":1724932800}
+{"o":8754.0089196285,"h":8771.186280114,"l":8706.0307031543,"c":8753.5500277669,"v":272092.760206398,"t":1724936400}
+{"o":8753.5500277669,"h":8778.3964900879,"l":8708.7457635663,"c":8744.3403950936,"v":328313.2665932123,"t":1724940000}
+{"o":8744.3403950936,"h":8866.4129644834,"l":8739.907938849,"c":8788.4201677354,"v":367270.664500787,"t":1724943600}
+{"o":8788.4201677354,"h":8833.5450177994,"l":8647.9993737271,"c":8672.8385548444,"v":337258.0305645209,"t":1724947200}
+{"o":8672.8385548444,"h":8699.3432415984,"l":8638.1539722608,"c":8686.6056153572,"v":283220.4648643147,"t":1724950800}
+{"o":8686.6056153572,"h":8688.0279728352,"l":8368.5052664994,"c":8402.6093261133,"v":617764.2574366567,"t":1724954400}
+{"o":8402.6093261133,"h":8496.0373833933,"l":8288.1717001212,"c":8437.8295405788,"v":465108.4724845126,"t":1724958000}
+{"o":8437.8295405788,"h":8502.7947217206,"l":8374.9959781675,"c":8433.1425162845,"v":276333.0195084587,"t":1724961600}
+{"o":8433.1425162845,"h":8435.0151951726,"l":8373.9472468244,"c":8380.1700002034,"v":268105.2642229809,"t":1724965200}
+{"o":8380.1700002034,"h":8426.3574759208,"l":8304.2442350495,"c":8407.4400377804,"v":280991.1905597745,"t":1724968800}
+{"o":8407.4400377804,"h":8441.119823628,"l":8383.1184623088,"c":8420.6592813485,"v":193126.1043551592,"t":1724972400}
+{"o":8420.6592813485,"h":8486.8957185993,"l":8396.0538586196,"c":8444.4393481074,"v":222614.237112982,"t":1724976000}
+{"o":8444.4393481074,"h":8465.3154937202,"l":8386.9042493016,"c":8415.4282288813,"v":183617.2585420298,"t":1724979600}
+{"o":8415.4282288813,"h":8430.7347343217,"l":8325.9748729376,"c":8372.1772433557,"v":240869.7024170815,"t":1724983200}
+{"o":8372.1772433557,"h":8374.0382953816,"l":8320.6116598531,"c":8343.423458493,"v":198061.1974444937,"t":1724986800}
+{"o":8343.423458493,"h":8413.0162370745,"l":8343.423458493,"c":8368.8469371054,"v":191087.7533898417,"t":1724990400}
+{"o":8368.8469371054,"h":8373.3795013573,"l":8252.3653381437,"c":8302.5524352525,"v":277367.9070622437,"t":1724994000}
+{"o":8302.5524352525,"h":8402.0938011557,"l":8265.6309038441,"c":8394.446328059,"v":200172.2310933843,"t":1724997600}
+{"o":8394.446328059,"h":8410.4826172329,"l":8358.716811011,"c":8360.6866126189,"v":160345.3551327318,"t":1725001200}
+{"o":8360.6866126189,"h":8414.6227590132,"l":8359.5733797346,"c":8388.9933535106,"v":162279.8267425291,"t":1725004800}
+{"o":8388.9933535106,"h":8423.0876304888,"l":8379.4266841764,"c":8408.3937630755,"v":170206.6993906202,"t":1725008400}
+{"o":8408.3937630755,"h":8420.9552194819,"l":8375.5573223108,"c":8388.5361349725,"v":148517.2774092304,"t":1725012000}
+{"o":8388.5361349725,"h":8402.6096084109,"l":8323.4169862892,"c":8339.8824135698,"v":172247.3014001337,"t":1725015600}
+{"o":8339.8824135698,"h":8462.8601539918,"l":8329.8130422159,"c":8415.3826814555,"v":356528.733346588,"t":1725019200}
+{"o":8415.3826814555,"h":8455.2825839561,"l":8300.4695740247,"c":8408.7108621978,"v":313352.1022233748,"t":1725022800}
+{"o":8408.7108621978,"h":8443.1199581843,"l":8156.6588204388,"c":8165.4757069706,"v":476421.5657161726,"t":1725026400}
+{"o":8165.4757069706,"h":8171.6564281492,"l":7950.2216384978,"c":8014.5605214965,"v":701521.9853823803,"t":1725030000}
+{"o":8014.5605214965,"h":8089.9984093931,"l":7947.3717808028,"c":8052.6261708382,"v":506126.8996001479,"t":1725033600}
+{"o":8052.6261708382,"h":8111.6020328731,"l":8016.364073335,"c":8087.1758478448,"v":273680.7298396445,"t":1725037200}
+{"o":8087.1758478448,"h":8294.0076825066,"l":8081.192494348,"c":8242.3134756117,"v":401422.1593776923,"t":1725040800}
+{"o":8242.3134756117,"h":8242.3134756117,"l":8149.6461572638,"c":8177.3942356745,"v":288269.6811229417,"t":1725044400}
+{"o":8177.3942356745,"h":8215.2302979912,"l":8157.4245987362,"c":8202.9440121432,"v":218564.2994790306,"t":1725048000}
+{"o":8202.9440121432,"h":8240.8907656143,"l":8189.4431792658,"c":8206.9072476894,"v":188955.3901568601,"t":1725051600}
+{"o":8206.9072476894,"h":8298.5625353422,"l":8203.702844993,"c":8279.1525747817,"v":280877.989382532,"t":1725055200}
+{"o":8279.1525747817,"h":8335.0183781976,"l":8274.7896032883,"c":8298.7527472792,"v":223074.3877753684,"t":1725058800}
+{"o":8298.7527472792,"h":8371.5949138782,"l":8291.17909258,"c":8318.1734905842,"v":204963.6777250324,"t":1725062400}
+{"o":8318.1734905842,"h":8329.5114135434,"l":8291.7951875721,"c":8294.3408577628,"v":158118.4667990891,"t":1725066000}
+{"o":8294.3408577628,"h":8305.0922959481,"l":8269.4907672677,"c":8304.8663184092,"v":165489.6698633517,"t":1725069600}
+{"o":8304.8663184092,"h":8348.3131286319,"l":8296.1742250589,"c":8315.6546510085,"v":129181.6749132634,"t":1725073200}
+{"o":8315.6546510085,"h":8344.8097087932,"l":8311.1176537644,"c":8338.7202778448,"v":98951.3871288486,"t":1725076800}
+{"o":8338.7202778448,"h":8338.7202778448,"l":8277.6395259987,"c":8280.7559243139,"v":128294.9643528563,"t":1725080400}
+{"o":8280.7559243139,"h":8320.119370785,"l":8262.9169712477,"c":8296.767652363,"v":109822.3134480957,"t":1725084000}
+{"o":8296.767652363,"h":8309.4085948935,"l":8263.6371398121,"c":8277.4108488282,"v":110189.0069922142,"t":1725087600}
+{"o":8277.4108488282,"h":8290.6444553074,"l":8174.8709470499,"c":8177.2010197615,"v":143315.1150179802,"t":1725091200}
+{"o":8177.2010197615,"h":8224.7116404691,"l":8134.3564304782,"c":8215.5270589418,"v":133699.0297880617,"t":1725094800}
+{"o":8215.5270589418,"h":8269.3137428363,"l":8207.6223247194,"c":8247.0523054007,"v":121575.1286053257,"t":1725098400}
+{"o":8247.0523054007,"h":8261.4947807744,"l":8226.5062020992,"c":8240.0601360339,"v":102286.8397274385,"t":1725102000}
+{"o":8240.0601360339,"h":8256.7294912505,"l":8213.869873072,"c":8233.2858032471,"v":112389.29514771,"t":1725105600}
+{"o":8233.2858032471,"h":8243.9949931403,"l":8166.4460635325,"c":8169.4596367547,"v":194378.2341298984,"t":1725109200}
+{"o":8169.4596367547,"h":8210.8565112238,"l":8154.2522784939,"c":8193.2374597638,"v":148160.6944362982,"t":1725112800}
+{"o":8193.2374597638,"h":8218.1888480077,"l":8173.0653936132,"c":8213.5944226,"v":124960.3525302911,"t":1725116400}
+{"o":8213.5944226,"h":8220.6991084869,"l":8158.415334096,"c":8185.3249831175,"v":136173.1117842361,"t":1725120000}
+{"o":8185.3249831175,"h":8198.0671524851,"l":8114.5054098782,"c":8163.1339246212,"v":184324.8415233045,"t":1725123600}
+{"o":8163.1339246212,"h":8210.3522733938,"l":8137.2240284804,"c":8143.6231713785,"v":141310.7761448869,"t":1725127200}
+{"o":8143.6231713785,"h":8149.2262932317,"l":8094.6597178797,"c":8115.8842947236,"v":124947.3546962879,"t":1725130800}
+{"o":8115.8842947236,"h":8153.1231275116,"l":8087.6398636745,"c":8140.6912653132,"v":145544.7555329695,"t":1725134400}
+{"o":8140.6912653132,"h":8197.6798916709,"l":8124.1268922008,"c":8174.6377637935,"v":138845.0904385542,"t":1725138000}
+{"o":8174.6377637935,"h":8192.2531586957,"l":8138.3010456004,"c":8140.5331237135,"v":114574.3335907166,"t":1725141600}
+{"o":8140.5331237135,"h":8156.5468229409,"l":8110.2145914279,"c":8138.4128730698,"v":102323.3010783323,"t":1725145200}
+{"o":8138.4128730698,"h":8154.9382025292,"l":8117.079083151,"c":8139.804377178,"v":136536.2534633812,"t":1725148800}
+{"o":8139.804377178,"h":8148.668694856,"l":8013.4028609155,"c":8034.1215633044,"v":219603.6189701036,"t":1725152400}
+{"o":8034.1215633044,"h":8056.0047245252,"l":7988.1294667626,"c":8055.5715012482,"v":246344.373999916,"t":1725156000}
+{"o":8055.5715012482,"h":8084.9531797233,"l":8039.5649288068,"c":8063.7158380433,"v":119618.3164628297,"t":1725159600}
+{"o":8063.7158380433,"h":8063.7158380433,"l":8018.1947369054,"c":8041.2446855009,"v":111361.2515855949,"t":1725163200}
+{"o":8041.2446855009,"h":8052.0754885502,"l":7880.1887863349,"c":7911.0563574125,"v":211295.6542968984,"t":1725166800}
+{"o":7911.0563574125,"h":7985.2327088401,"l":7906.6519087981,"c":7978.7632954128,"v":144869.0024147755,"t":1725170400}
+{"o":7978.7632954128,"h":7997.7831926384,"l":7941.6485670731,"c":7986.1164339912,"v":168141.8501566252,"t":1725174000}
+{"o":7986.1164339912,"h":7988.0490905376,"l":7887.5512268476,"c":7899.0989454672,"v":162912.309172562,"t":1725177600}
+{"o":7899.0989454672,"h":7951.2794366562,"l":7872.3526364857,"c":7891.5726780275,"v":193402.5858656077,"t":1725181200}
+{"o":7891.5726780275,"h":7900.8723814308,"l":7832.4343817663,"c":7845.9115864126,"v":182600.2974237347,"t":1725184800}
+{"o":7845.9115864126,"h":7935.7143363635,"l":7829.2984011611,"c":7930.8228905112,"v":175363.4163016657,"t":1725188400}
+{"o":7930.8228905112,"h":7945.9575502644,"l":7870.7055863657,"c":7880.2951884893,"v":140097.812390915,"t":1725192000}
+{"o":7880.2951884893,"h":7916.5063668645,"l":7778.4129341931,"c":7910.9228065096,"v":218384.1903819178,"t":1725195600}
+{"o":7910.9228065096,"h":7976.3044362789,"l":7819.6520559833,"c":7928.9458739793,"v":391449.8589740403,"t":1725199200}
+{"o":7928.9458739793,"h":8107.2492229686,"l":7909.0486038983,"c":8075.0813771345,"v":373189.8066979314,"t":1725202800}
+{"o":8075.0813771345,"h":8101.7310722606,"l":7981.221142799,"c":7997.860811272,"v":233336.6076861095,"t":1725206400}
+{"o":7997.860811272,"h":8029.9958371032,"l":7933.5948668862,"c":7977.5916482693,"v":204053.5981137351,"t":1725210000}
+{"o":7977.5916482693,"h":8134.40776449,"l":7964.3714139137,"c":8104.0424597478,"v":288482.1693340751,"t":1725213600}
+{"o":8104.0424597478,"h":8173.7346216261,"l":8071.6100094914,"c":8134.1331879603,"v":263467.5323078248,"t":1725217200}
+{"o":8134.1331879603,"h":8186.6635348014,"l":8084.7738556726,"c":8115.2532900527,"v":356564.4816614072,"t":1725220800}
+{"o":8115.2532900527,"h":8119.624586747,"l":8004.2776411631,"c":8048.8604344205,"v":186902.9904059448,"t":1725224400}
+{"o":8048.8604344205,"h":8056.762314302,"l":7696.338727203,"c":7765.1872092137,"v":423193.3165275977,"t":1725228000}
+{"o":7765.1872092137,"h":7847.8209641625,"l":7665.1411144016,"c":7728.0554494712,"v":386787.0555146352,"t":1725231600}
+{"o":7728.0554494712,"h":7839.2151303954,"l":7715.3005854444,"c":7794.6984333505,"v":284551.087086445,"t":1725235200}
+{"o":7794.6984333505,"h":7846.1490854467,"l":7765.9348063259,"c":7802.8201021022,"v":229222.9095858834,"t":1725238800}
+{"o":7802.8201021022,"h":7858.6099482077,"l":7725.6007857252,"c":7775.2934032212,"v":227467.4384804949,"t":1725242400}
+{"o":7775.2934032212,"h":7849.9447574036,"l":7771.1712006627,"c":7830.7623063051,"v":221636.1129759276,"t":1725246000}
+{"o":7830.7623063051,"h":7854.0549081213,"l":7656.1575708066,"c":7669.8561544835,"v":304002.550863226,"t":1725249600}
+{"o":7669.8561544835,"h":7816.5613713713,"l":7666.3514185217,"c":7765.4960064099,"v":270891.4875732295,"t":1725253200}
+{"o":7765.4960064099,"h":7802.1904454442,"l":7716.9773549419,"c":7745.6848409734,"v":175303.8105685173,"t":1725256800}
+{"o":7745.6848409734,"h":7781.1599729372,"l":7629.7756598663,"c":7676.3401041266,"v":201888.140068463,"t":1725260400}
+{"o":7676.3401041266,"h":7854.8265264323,"l":7653.792528681,"c":7811.9751826888,"v":303925.8544347477,"t":1725264000}
+{"o":7811.9751826888,"h":7927.4427447127,"l":7758.1761510406,"c":7919.6707282619,"v":284082.3857654363,"t":1725267600}
+{"o":7919.6707282619,"h":7994.201527466,"l":7895.4062521653,"c":7939.3085846408,"v":297929.3566224714,"t":1725271200}
+{"o":7939.3085846408,"h":7978.2090540894,"l":7909.5878469721,"c":7925.4537100972,"v":187722.9532773389,"t":1725274800}
+{"o":7925.4537100972,"h":7966.0670501892,"l":7898.4966386192,"c":7932.9088022734,"v":179143.2245114598,"t":1725278400}
+{"o":7932.9088022734,"h":7965.2774735967,"l":7861.6683396374,"c":7865.6771677121,"v":180743.7613174086,"t":1725282000}
+{"o":7865.6771677121,"h":8016.072295382,"l":7820.1186434172,"c":7991.3014227518,"v":339335.4295929453,"t":1725285600}
+{"o":7991.3014227518,"h":8024.0678204311,"l":7959.4495563399,"c":7971.2797901796,"v":245910.2120606502,"t":1725289200}
+{"o":7971.2797901796,"h":8022.9267617487,"l":7921.9593487804,"c":7933.4081504323,"v":227228.7826338094,"t":1725292800}
+{"o":7933.4081504323,"h":8037.6278571716,"l":7933.4081504323,"c":8017.5650494741,"v":246984.099324296,"t":1725296400}
+{"o":8017.5650494741,"h":8050.3377500772,"l":7969.6654475095,"c":8015.1179190589,"v":202648.3480248898,"t":1725300000}
+{"o":8015.1179190589,"h":8030.3972648261,"l":7987.3373400617,"c":8000.1356279144,"v":151526.5296159398,"t":1725303600}
+{"o":8000.1356279144,"h":8117.542618469,"l":7984.4553951534,"c":8098.2889082765,"v":268512.4725618073,"t":1725307200}
+{"o":8098.2889082765,"h":8124.4399236865,"l":8049.7239820286,"c":8069.7728069139,"v":274015.5960285415,"t":1725310800}
+{"o":8069.7728069139,"h":8114.6420464534,"l":8058.0056478599,"c":8108.028301462,"v":214448.120225904,"t":1725314400}
+{"o":8108.028301462,"h":8142.4722254915,"l":8093.068960766,"c":8113.2522378304,"v":175443.2451907448,"t":1725318000}
+{"o":8113.2522378304,"h":8130.8166651948,"l":8069.3049345094,"c":8122.0058945548,"v":197847.2446550337,"t":1725321600}
+{"o":8122.0058945548,"h":8149.5154799462,"l":8088.87598094,"c":8146.6153351257,"v":212257.4622405466,"t":1725325200}
+{"o":8146.6153351257,"h":8263.7759077001,"l":8140.2587193824,"c":8165.8627604669,"v":349831.8499130214,"t":1725328800}
+{"o":8165.8627604669,"h":8192.5106363827,"l":8141.7560790427,"c":8150.607626413,"v":225387.1912836342,"t":1725332400}
+{"o":8150.607626413,"h":8173.0301229757,"l":8090.9917455396,"c":8116.4645863722,"v":292033.5288525484,"t":1725336000}
+{"o":8116.4645863722,"h":8148.2563114364,"l":8088.3786022903,"c":8119.7252806401,"v":183440.486629285,"t":1725339600}
+{"o":8119.7252806401,"h":8120.1962760191,"l":8031.665335356,"c":8038.5873882913,"v":194109.9707138769,"t":1725343200}
+{"o":8038.5873882913,"h":8108.3897924289,"l":8038.5873882913,"c":8093.7144593259,"v":154301.4333664629,"t":1725346800}
+{"o":8093.7144593259,"h":8096.7546800267,"l":7985.6892872768,"c":8012.0146032969,"v":238681.3589739147,"t":1725350400}
+{"o":8012.0146032969,"h":8060.2722907157,"l":8008.9422790891,"c":8032.5657809166,"v":180313.8220939339,"t":1725354000}
+{"o":8032.5657809166,"h":8082.9171180439,"l":8022.0630642793,"c":8052.4042442098,"v":161660.9301910314,"t":1725357600}
+{"o":8052.4042442098,"h":8089.4544524424,"l":8039.1186494532,"c":8078.748171358,"v":164365.4058934411,"t":1725361200}
+{"o":8078.748171358,"h":8150.516980466,"l":8075.2209557388,"c":8085.622675694,"v":228175.1270744653,"t":1725364800}
+{"o":8085.622675694,"h":8104.1253561723,"l":7889.6905071007,"c":7912.350048694,"v":396734.5531670057,"t":1725368400}
+{"o":7912.350048694,"h":7912.350048694,"l":7821.6049412334,"c":7833.8396635155,"v":387104.314523902,"t":1725372000}
+{"o":7833.8396635155,"h":7863.3969719016,"l":7745.6645976351,"c":7800.3432487968,"v":340067.6032614152,"t":1725375600}
+{"o":7800.3432487968,"h":7851.8180814817,"l":7773.8372785253,"c":7814.5244482953,"v":272713.688047125,"t":1725379200}
+{"o":7814.5244482953,"h":7902.5033432189,"l":7808.6229809696,"c":7824.0964408598,"v":294176.0765472366,"t":1725382800}
+{"o":7824.0964408598,"h":7890.5168889609,"l":7802.0084995823,"c":7875.7434063782,"v":264999.8493369815,"t":1725386400}
+{"o":7875.7434063782,"h":7949.829504785,"l":7862.9631820507,"c":7872.3290774938,"v":296569.3231865728,"t":1725390000}
+{"o":7872.3290774938,"h":7910.9833716759,"l":7821.7778819736,"c":7850.8343185753,"v":224466.2674593254,"t":1725393600}
+{"o":7850.8343185753,"h":7857.8642966445,"l":7775.4751597456,"c":7824.8719693427,"v":235676.2067839607,"t":1725397200}
+{"o":7824.8719693427,"h":7838.9277688616,"l":7780.6047423837,"c":7786.6147537204,"v":150230.8842043442,"t":1725400800}
+{"o":7786.6147537204,"h":7791.2910707413,"l":7644.5812563707,"c":7671.7821738477,"v":289048.6112963302,"t":1725404400}
+{"o":7671.7821738477,"h":7748.110353874,"l":7460.4554139831,"c":7614.0916951312,"v":331939.2670049237,"t":1725408000}
+{"o":7614.0916951312,"h":7671.3576919604,"l":7370.1349161639,"c":7628.8840183621,"v":772107.1621778494,"t":1725411600}
+{"o":7628.8840183621,"h":7671.7921340903,"l":7589.7790339595,"c":7645.5447154428,"v":236512.5783862387,"t":1725415200}
+{"o":7645.5447154428,"h":7696.32520006,"l":7640.2557091127,"c":7678.1719410622,"v":176256.3300342019,"t":1725418800}
+{"o":7678.1719410622,"h":7693.7360258359,"l":7630.9616863268,"c":7686.3998379421,"v":160992.2527250842,"t":1725422400}
+{"o":7686.3998379421,"h":7686.3998379421,"l":7610.6704091751,"c":7623.8873307948,"v":178047.695886945,"t":1725426000}
+{"o":7623.8873307948,"h":7748.1893260167,"l":7623.8873307948,"c":7707.1797690851,"v":248020.6951957129,"t":1725429600}
+{"o":7707.1797690851,"h":7900.040307671,"l":7704.2167535821,"c":7832.4095107052,"v":427378.527594533,"t":1725433200}
+{"o":7832.4095107052,"h":7859.2968472872,"l":7801.6162907252,"c":7812.5234364029,"v":205524.8535832846,"t":1725436800}
+{"o":7812.5234364029,"h":7859.8586013269,"l":7789.5923137495,"c":7790.0890782021,"v":178461.3411984285,"t":1725440400}
+{"o":7790.0890782021,"h":7807.5790852805,"l":7723.3110282831,"c":7728.4896490664,"v":224800.697525446,"t":1725444000}
+{"o":7728.4896490664,"h":7775.9365235306,"l":7703.3144372522,"c":7726.6215328829,"v":185568.9569270866,"t":1725447600}
+{"o":7726.6215328829,"h":7790.6038208799,"l":7693.040947262,"c":7735.2838658526,"v":261469.6485630382,"t":1725451200}
+{"o":7735.2838658526,"h":7784.1917701576,"l":7690.6460319824,"c":7774.773438068,"v":333901.7262350292,"t":1725454800}
+{"o":7774.773438068,"h":8037.0180784148,"l":7734.2601126303,"c":7990.1898215923,"v":591857.2369418791,"t":1725458400}
+{"o":7990.1898215923,"h":8070.0622296495,"l":7923.9396348588,"c":8046.4066760495,"v":528838.1024013595,"t":1725462000}
+{"o":8046.4066760495,"h":8118.3651988956,"l":7978.8781131241,"c":8052.7583720836,"v":433040.4567183018,"t":1725465600}
+{"o":8052.7583720836,"h":8067.0858483597,"l":7973.3696694825,"c":7974.3191374697,"v":291244.1438508104,"t":1725469200}
+{"o":7974.3191374697,"h":8029.6700700605,"l":7973.7015793476,"c":7999.3648044848,"v":248200.5149054419,"t":1725472800}
+{"o":7999.3648044848,"h":8049.5342191389,"l":7980.089415491,"c":8012.130235044,"v":209815.6753764614,"t":1725476400}
+{"o":8012.130235044,"h":8064.8981653583,"l":7989.8681744543,"c":8051.0583804239,"v":209812.9874320368,"t":1725480000}
+{"o":8051.0583804239,"h":8085.6978538355,"l":8033.2523060252,"c":8073.1279434237,"v":166555.3466406138,"t":1725483600}
+{"o":8073.1279434237,"h":8098.1220576322,"l":8025.3043002099,"c":8062.8295279562,"v":195530.3144261564,"t":1725487200}
+{"o":8062.8295279562,"h":8079.4853397494,"l":8012.2368646116,"c":8031.6358949695,"v":169335.3006663184,"t":1725490800}
+{"o":8031.6358949695,"h":8080.709356998,"l":7991.4553462579,"c":7991.671275443,"v":185678.3488652094,"t":1725494400}
+{"o":7991.671275443,"h":8074.1867317082,"l":7991.671275443,"c":8047.483285511,"v":184929.0377182137,"t":1725498000}
+{"o":8047.483285511,"h":8066.2923792288,"l":7996.2664574729,"c":8002.5057179752,"v":232161.1214004747,"t":1725501600}
+{"o":8002.5057179752,"h":8002.5057179752,"l":7894.3277236754,"c":7913.488148834,"v":276267.5257244815,"t":1725505200}
+{"o":7913.488148834,"h":8072.6505762821,"l":7896.2385015774,"c":8025.9363258301,"v":216115.6374068271,"t":1725508800}
+{"o":8025.9363258301,"h":8034.7214219171,"l":7949.0769185675,"c":7958.706598897,"v":207456.4415068786,"t":1725512400}
+{"o":7958.706598897,"h":7975.1593220642,"l":7867.3592721353,"c":7940.7394192877,"v":219559.7726306375,"t":1725516000}
+{"o":7940.7394192877,"h":8017.7368655943,"l":7935.3477852969,"c":8002.9991150042,"v":177757.6969019745,"t":1725519600}
+{"o":8002.9991150042,"h":8046.3053127755,"l":7957.790793123,"c":7982.4308161991,"v":184674.1601660954,"t":1725523200}
+{"o":7982.4308161991,"h":7988.6093847797,"l":7919.3505796548,"c":7952.7127404089,"v":175875.4565782938,"t":1725526800}
+{"o":7952.7127404089,"h":7983.8924819341,"l":7923.9593598135,"c":7969.7000939217,"v":193566.1377675202,"t":1725530400}
+{"o":7969.7000939217,"h":8007.5428505432,"l":7940.9561971268,"c":7987.5977422412,"v":161342.6396812512,"t":1725534000}
+{"o":7987.5977422412,"h":8064.4114318118,"l":7930.3373273956,"c":8019.7834423078,"v":335252.2805689762,"t":1725537600}
+{"o":8019.7834423078,"h":8112.6755639801,"l":8006.5617518604,"c":8089.3659995744,"v":418906.2230959071,"t":1725541200}
+{"o":8089.3659995744,"h":8140.4007074243,"l":7930.7777355048,"c":7931.1165277325,"v":500040.5888490643,"t":1725544800}
+{"o":7931.1165277325,"h":7957.9130887753,"l":7806.713467313,"c":7853.4738244017,"v":495525.273237341,"t":1725548400}
+{"o":7853.4738244017,"h":7884.6387296196,"l":7783.8998667069,"c":7820.3898867782,"v":328091.7668309982,"t":1725552000}
+{"o":7820.3898867782,"h":7867.2891744645,"l":7794.5265260136,"c":7861.5090905448,"v":294149.2542245902,"t":1725555600}
+{"o":7861.5090905448,"h":7883.2658562021,"l":7819.6160829487,"c":7850.2605570694,"v":258925.4594668331,"t":1725559200}
+{"o":7850.2605570694,"h":7854.6756195503,"l":7666.2661488054,"c":7721.42184078,"v":458774.6534261316,"t":1725562800}
+{"o":7721.42184078,"h":7756.9001945031,"l":7697.2204973879,"c":7715.2440263101,"v":211445.6724180126,"t":1725566400}
+{"o":7715.2440263101,"h":7796.899156494,"l":7713.1396153153,"c":7783.6761346985,"v":224888.5414649491,"t":1725570000}
+{"o":7783.6761346985,"h":7808.1757551712,"l":7719.9473894065,"c":7789.5573940474,"v":170633.6190557472,"t":1725573600}
+{"o":7789.5573940474,"h":7799.8013045761,"l":7759.7076257061,"c":7779.6694797591,"v":157147.0939653934,"t":1725577200}
+{"o":7779.6694797591,"h":7808.1808592203,"l":7733.5365686991,"c":7783.3153791523,"v":201391.6076417428,"t":1725580800}
+{"o":7783.3153791523,"h":7854.3091599469,"l":7742.05365586,"c":7832.3873973969,"v":198824.0212513252,"t":1725584400}
+{"o":7832.3873973969,"h":7906.2599280713,"l":7813.4491901393,"c":7890.8316736938,"v":208626.9282157581,"t":1725588000}
+{"o":7890.8316736938,"h":7910.2963715121,"l":7857.7745854552,"c":7857.7745854552,"v":196644.2428858639,"t":1725591600}
+{"o":7857.7745854552,"h":7887.781764061,"l":7838.9103647232,"c":7842.3385584516,"v":176144.466089377,"t":1725595200}
+{"o":7842.3385584516,"h":7858.3763423183,"l":7788.5009776909,"c":7830.1136736546,"v":177146.6021030113,"t":1725598800}
+{"o":7830.1136736546,"h":7842.3170667243,"l":7799.0628533425,"c":7831.0756824097,"v":146594.700971903,"t":1725602400}
+{"o":7831.0756824097,"h":7833.9311165126,"l":7592.4409941538,"c":7703.7233786646,"v":320684.6908232508,"t":1725606000}
+{"o":7703.7233786646,"h":7764.8786228701,"l":7695.8094332112,"c":7725.3759187113,"v":195281.9136681981,"t":1725609600}
+{"o":7725.3759187113,"h":7790.2578360588,"l":7714.3775979804,"c":7780.2110515104,"v":165099.2195181219,"t":1725613200}
+{"o":7780.2110515104,"h":7880.2236068266,"l":7777.7421932096,"c":7844.7001043563,"v":241406.3265738796,"t":1725616800}
+{"o":7844.7001043563,"h":7856.8048429719,"l":7804.6398191582,"c":7833.7219894307,"v":224644.6975370821,"t":1725620400}
+{"o":7833.7219894307,"h":8064.7777655281,"l":7799.8816692894,"c":8031.2556158856,"v":689284.7793380698,"t":1725624000}
+{"o":8031.2556158856,"h":8074.378292848,"l":7829.6185084947,"c":7871.4866419828,"v":607588.5099886861,"t":1725627600}
+{"o":7871.4866419828,"h":7871.4866419828,"l":7697.1721999583,"c":7759.9594774855,"v":761289.2009798093,"t":1725631200}
+{"o":7759.9594774855,"h":7814.8600003387,"l":7614.9083127884,"c":7698.2167736839,"v":647030.122692398,"t":1725634800}
+{"o":7698.2167736839,"h":7711.6787745457,"l":7527.8332805307,"c":7599.2553108501,"v":743754.5135983892,"t":1725638400}
+{"o":7599.2553108501,"h":7688.1812028378,"l":7541.5426406668,"c":7618.2875196582,"v":456469.5035278464,"t":1725642000}
+{"o":7618.2875196582,"h":7627.7619079862,"l":7496.517849914,"c":7504.5344771239,"v":420597.5819353157,"t":1725645600}
+{"o":7504.5344771239,"h":7578.3401580071,"l":7435.2867312316,"c":7518.1054634554,"v":513617.0573390015,"t":1725649200}
+{"o":7518.1054634554,"h":7571.8454952733,"l":7266.482693178,"c":7288.4649108145,"v":597033.3878421669,"t":1725652800}
+{"o":7288.4649108145,"h":7498.5421326046,"l":7250.7823138522,"c":7498.5421326046,"v":491558.4582058577,"t":1725656400}
+{"o":7498.5421326046,"h":7538.946753917,"l":7453.1844967664,"c":7497.4680961625,"v":223533.7796830661,"t":1725660000}
+{"o":7497.4680961625,"h":7531.3163984169,"l":7488.9300557797,"c":7519.0704530773,"v":177450.0308287159,"t":1725663600}
+{"o":7519.0704530773,"h":7559.7299051462,"l":7505.1968086027,"c":7512.84519769,"v":242338.312011453,"t":1725667200}
+{"o":7512.84519769,"h":7528.4767860499,"l":7464.5812410795,"c":7488.4166082412,"v":173551.0454841083,"t":1725670800}
+{"o":7488.4166082412,"h":7540.2889862479,"l":7477.6557901379,"c":7523.1243183114,"v":149807.1690845586,"t":1725674400}
+{"o":7523.1243183114,"h":7544.1283316766,"l":7517.1410703399,"c":7526.0144419587,"v":132926.5739169037,"t":1725678000}
+{"o":7526.0144419587,"h":7589.0427653449,"l":7521.7232847678,"c":7586.1663391659,"v":174806.8652781088,"t":1725681600}
+{"o":7586.1663391659,"h":7652.3126063218,"l":7579.4660628139,"c":7631.3994776275,"v":208462.4717136263,"t":1725685200}
+{"o":7631.3994776275,"h":7664.8821355514,"l":7623.7819868925,"c":7659.9574867968,"v":170702.9589239878,"t":1725688800}
+{"o":7659.9574867968,"h":7726.4998608171,"l":7642.7533828856,"c":7674.6024453805,"v":188628.1544298278,"t":1725692400}
+{"o":7674.6024453805,"h":7684.1108557729,"l":7628.1880519175,"c":7663.7047197552,"v":155234.7185874184,"t":1725696000}
+{"o":7663.7047197552,"h":7676.9579322871,"l":7624.6338553125,"c":7644.2398841494,"v":131144.8527102761,"t":1725699600}
+{"o":7644.2398841494,"h":7669.797589098,"l":7630.6742104144,"c":7630.6742104144,"v":138952.3283851795,"t":1725703200}
+{"o":7630.6742104144,"h":7664.2904673891,"l":7620.5716144091,"c":7636.6629978814,"v":131756.5514621427,"t":1725706800}
+{"o":7636.6629978814,"h":7684.2741947383,"l":7636.6629978814,"c":7660.7622475139,"v":137788.8125269149,"t":1725710400}
+{"o":7660.7622475139,"h":7684.3011938248,"l":7596.1904462521,"c":7643.4464648324,"v":197630.7420090898,"t":1725714000}
+{"o":7643.4464648324,"h":7693.5311108351,"l":7636.0427437622,"c":7690.1241628767,"v":189365.4355058092,"t":1725717600}
+{"o":7690.1241628767,"h":7786.080993948,"l":7690.1241628767,"c":7748.4493536505,"v":303554.6714394465,"t":1725721200}
+{"o":7748.4493536505,"h":7768.9580912504,"l":7664.4583158185,"c":7668.9085383861,"v":235712.4921376554,"t":1725724800}
+{"o":7668.9085383861,"h":7695.1254922646,"l":7610.0443602704,"c":7626.6819295868,"v":251874.2328000955,"t":1725728400}
+{"o":7626.6819295868,"h":7693.3327610444,"l":7592.6442853276,"c":7671.7810333135,"v":239443.1946342151,"t":1725732000}
+{"o":7671.7810333135,"h":7749.2285150285,"l":7666.6603578843,"c":7717.314160437,"v":179235.1429747448,"t":1725735600}
+{"o":7717.314160437,"h":7724.561017254,"l":7655.3931218561,"c":7655.3931218561,"v":148698.2624546303,"t":1725739200}
+{"o":7655.3931218561,"h":7689.6861714507,"l":7619.4919403027,"c":7631.0408432399,"v":157688.4233727512,"t":1725742800}
+{"o":7631.0408432399,"h":7654.8478973398,"l":7571.2354562724,"c":7623.9194286328,"v":140188.3531458019,"t":1725746400}
+{"o":7623.9194286328,"h":7688.2263677608,"l":7602.7528854128,"c":7680.5983565072,"v":120628.9644955001,"t":1725750000}
+{"o":7680.5983565072,"h":7694.3883926955,"l":7630.9948955795,"c":7669.8991807528,"v":145089.4138526942,"t":1725753600}
+{"o":7669.8991807528,"h":7714.5321788001,"l":7666.860711703,"c":7692.8889915415,"v":135864.6104294959,"t":1725757200}
+{"o":7692.8889915415,"h":7722.9821546112,"l":7690.3344160604,"c":7709.26182516,"v":140906.4931004322,"t":1725760800}
+{"o":7709.26182516,"h":7728.2336276193,"l":7686.6847265688,"c":7713.4586416441,"v":114435.3167427023,"t":1725764400}
+{"o":7713.4586416441,"h":7741.4899518097,"l":7700.8665910091,"c":7725.6374042678,"v":122300.4297936408,"t":1725768000}
+{"o":7725.6374042678,"h":7726.3535265893,"l":7688.8928143988,"c":7688.8928143988,"v":151932.864270508,"t":1725771600}
+{"o":7688.8928143988,"h":7729.2189403252,"l":7688.6618385491,"c":7720.0367729205,"v":97262.8923331086,"t":1725775200}
+{"o":7720.0367729205,"h":7823.2246070639,"l":7716.5268111215,"c":7793.0691834806,"v":185635.1839738369,"t":1725778800}
+{"o":7793.0691834806,"h":7810.1908397869,"l":7768.2033674871,"c":7805.4867922212,"v":205235.9073819515,"t":1725782400}
+{"o":7805.4867922212,"h":7876.2418724596,"l":7797.1013346611,"c":7800.2034198286,"v":229940.4431226352,"t":1725786000}
+{"o":7800.2034198286,"h":7862.4908554028,"l":7796.5851960053,"c":7856.7354493062,"v":152555.0913289481,"t":1725789600}
+{"o":7856.7354493062,"h":7874.1267892745,"l":7818.5578960114,"c":7823.5246421563,"v":145156.6104756593,"t":1725793200}
+{"o":7823.5246421563,"h":7833.9503995715,"l":7735.9702132496,"c":7743.1188682999,"v":186226.9689496969,"t":1725796800}
+{"o":7743.1188682999,"h":7762.3719070193,"l":7716.8168560819,"c":7756.9702633712,"v":174214.9205708065,"t":1725800400}
+{"o":7756.9702633712,"h":7766.4514421408,"l":7674.1223786699,"c":7674.1223786699,"v":267760.5385935783,"t":1725804000}
+{"o":7674.1223786699,"h":7696.4269257568,"l":7615.031104981,"c":7622.6211131891,"v":413552.1178711893,"t":1725807600}
+{"o":7622.6211131891,"h":7718.7869416667,"l":7615.7713990749,"c":7682.4383179017,"v":194214.1433530295,"t":1725811200}
+{"o":7682.4383179017,"h":7776.3831224839,"l":7680.8282363147,"c":7772.8390756166,"v":177821.7498382688,"t":1725814800}
+{"o":7772.8390756166,"h":7778.5963970732,"l":7733.4305746596,"c":7745.2824628318,"v":159974.8077660222,"t":1725818400}
+{"o":7745.2824628318,"h":7763.3939811706,"l":7722.1543245573,"c":7739.3482358618,"v":125750.155758226,"t":1725822000}
+{"o":7739.3482358618,"h":7754.0570695635,"l":7718.4719932337,"c":7745.4560897956,"v":113718.6362915734,"t":1725825600}
+{"o":7745.4560897956,"h":7811.3325216925,"l":7744.597275377,"c":7768.5765929674,"v":224806.9103791144,"t":1725829200}
+{"o":7768.5765929674,"h":7918.9039290209,"l":7743.028569681,"c":7778.3217782141,"v":458074.4364602726,"t":1725832800}
+{"o":7778.3217782141,"h":7838.0835781333,"l":7769.7633134848,"c":7826.7761849388,"v":186827.9901580557,"t":1725836400}
+{"o":7826.7761849388,"h":7880.926761059,"l":7768.9371559208,"c":7826.3188015879,"v":237711.8027229914,"t":1725840000}
+{"o":7826.3188015879,"h":7869.3434153487,"l":7772.6520989845,"c":7807.617659891,"v":240884.363894411,"t":1725843600}
+{"o":7807.617659891,"h":7815.3193315309,"l":7720.4262788862,"c":7778.5226861153,"v":207363.4054712994,"t":1725847200}
+{"o":7778.5226861153,"h":7779.993441607,"l":7694.4662294175,"c":7735.2071361496,"v":186432.2339621086,"t":1725850800}
+{"o":7735.2071361496,"h":7747.3268502176,"l":7692.5949365597,"c":7714.8217125256,"v":144779.4335337697,"t":1725854400}
+{"o":7714.8217125256,"h":7729.1324496057,"l":7669.207817143,"c":7686.6268284287,"v":147492.2165703296,"t":1725858000}
+{"o":7686.6268284287,"h":7743.1092247075,"l":7678.6953336324,"c":7736.3578486919,"v":192948.7364379416,"t":1725861600}
+{"o":7736.3578486919,"h":7781.1266563073,"l":7710.2119810536,"c":7778.098410493,"v":155304.469691406,"t":1725865200}
+{"o":7778.098410493,"h":7831.6526262919,"l":7770.3622141247,"c":7813.8306243489,"v":220094.9876828039,"t":1725868800}
+{"o":7813.8306243489,"h":7877.8370527997,"l":7777.6557143166,"c":7787.9848098698,"v":217559.3321110111,"t":1725872400}
+{"o":7787.9848098698,"h":7841.429874887,"l":7771.126703154,"c":7809.9005379624,"v":160050.6662580176,"t":1725876000}
+{"o":7809.9005379624,"h":7817.0157245871,"l":7769.9403521161,"c":7783.5818581904,"v":141374.1276354945,"t":1725879600}
+{"o":7783.5818581904,"h":7788.6705997812,"l":7729.6787723299,"c":7775.9840887635,"v":218634.2252763072,"t":1725883200}
+{"o":7775.9840887635,"h":7831.7023585068,"l":7739.6777360218,"c":7803.6065592449,"v":305371.1500797975,"t":1725886800}
+{"o":7803.6065592449,"h":7826.4671718023,"l":7637.731063613,"c":7650.316530089,"v":393420.4133109785,"t":1725890400}
+{"o":7650.316530089,"h":7737.4510595998,"l":7637.5556694097,"c":7721.7776365671,"v":302793.2921680178,"t":1725894000}
+{"o":7721.7776365671,"h":8046.881067411,"l":7713.9207166749,"c":7979.338419939,"v":597800.1766407893,"t":1725897600}
+{"o":7979.338419939,"h":8051.6192572383,"l":7967.794791971,"c":7991.747314586,"v":418424.8881588798,"t":1725901200}
+{"o":7991.747314586,"h":8027.9488924765,"l":7954.7652073927,"c":8012.4420914047,"v":325733.2226680632,"t":1725904800}
+{"o":8012.4420914047,"h":8130.7525951862,"l":8002.0689169034,"c":8119.9091682517,"v":302585.4968113154,"t":1725908400}
+{"o":8119.9091682517,"h":8137.7410630276,"l":8044.0968572413,"c":8101.8198190744,"v":238238.8899630564,"t":1725912000}
+{"o":8101.8198190744,"h":8243.3311827525,"l":8088.317012417,"c":8127.6844486498,"v":450851.0750149552,"t":1725915600}
+{"o":8127.6844486498,"h":8160.8007925576,"l":8056.9199383338,"c":8085.3815025942,"v":264428.5748337018,"t":1725919200}
+{"o":8085.3815025942,"h":8134.4860313172,"l":8058.0807307622,"c":8123.3107488879,"v":203292.7272472529,"t":1725922800}
+{"o":8123.3107488879,"h":8132.741277674,"l":8026.4881424226,"c":8060.9416454895,"v":228050.8271902757,"t":1725926400}
+{"o":8060.9416454895,"h":8070.8089645444,"l":7996.4971013483,"c":8018.0420202971,"v":170648.3816425484,"t":1725930000}
+{"o":8018.0420202971,"h":8034.1113741177,"l":7987.7592110956,"c":8024.1498114398,"v":142503.3633821438,"t":1725933600}
+{"o":8024.1498114398,"h":8030.0688924825,"l":7986.3960616062,"c":7993.8112601315,"v":164505.4714066435,"t":1725937200}
+{"o":7993.8112601315,"h":8029.7246030286,"l":7970.8460041284,"c":7995.628026686,"v":139165.1587189773,"t":1725940800}
+{"o":7995.628026686,"h":8094.3192199585,"l":7990.7800312025,"c":8094.3192199585,"v":137031.1351079172,"t":1725944400}
+{"o":8094.3192199585,"h":8094.3192199585,"l":8043.9744690252,"c":8054.0596286372,"v":130590.4792469997,"t":1725948000}
+{"o":8054.0596286372,"h":8136.1814739747,"l":8041.7084267089,"c":8118.7019805794,"v":211931.4582776662,"t":1725951600}
+{"o":8118.7019805794,"h":8149.2499575395,"l":8083.6655911573,"c":8098.5472539045,"v":188871.3057701277,"t":1725955200}
+{"o":8098.5472539045,"h":8119.8321274138,"l":8073.0503055991,"c":8090.5760679408,"v":140905.4297334446,"t":1725958800}
+{"o":8090.5760679408,"h":8128.651182069,"l":8062.0504898972,"c":8114.8640878896,"v":158212.887044141,"t":1725962400}
+{"o":8114.8640878896,"h":8142.0504038862,"l":8094.7464612123,"c":8132.8144322174,"v":143989.5409905726,"t":1725966000}
+{"o":8132.8144322174,"h":8153.6945377814,"l":8078.0923508172,"c":8083.5857453776,"v":161867.2566240852,"t":1725969600}
+{"o":8083.5857453776,"h":8090.0106774747,"l":8020.3356267953,"c":8061.9262184969,"v":262307.9623229972,"t":1725973200}
+{"o":8061.9262184969,"h":8179.7988568067,"l":8041.8129269904,"c":8127.1738440125,"v":416014.9123261567,"t":1725976800}
+{"o":8127.1738440125,"h":8200.1812296905,"l":8069.155264499,"c":8069.9763331281,"v":335025.6301627868,"t":1725980400}
+{"o":8069.9763331281,"h":8112.4845907883,"l":8045.1851987104,"c":8086.6439300688,"v":272478.8081728939,"t":1725984000}
+{"o":8086.6439300688,"h":8234.0570514005,"l":8080.8628237864,"c":8166.3235741017,"v":290920.1887632928,"t":1725987600}
+{"o":8166.3235741017,"h":8298.0458817301,"l":8166.3235741017,"c":8228.3079376204,"v":452325.159942274,"t":1725991200}
+{"o":8228.3079376204,"h":8239.924031313,"l":8168.502247228,"c":8219.271825139,"v":300495.3610257755,"t":1725994800}
+{"o":8219.271825139,"h":8276.5307892828,"l":8162.0968674499,"c":8162.0968674499,"v":226899.0797622633,"t":1725998400}
+{"o":8162.0968674499,"h":8184.697104107,"l":8130.3971019546,"c":8143.3795143269,"v":212761.2550429197,"t":1726002000}
+{"o":8143.3795143269,"h":8186.2824656605,"l":8128.6398708788,"c":8178.6252117498,"v":183203.9706351627,"t":1726005600}
+{"o":8178.6252117498,"h":8186.166569549,"l":8142.4539700641,"c":8156.9366964446,"v":127371.6546466446,"t":1726009200}
+{"o":8156.9366964446,"h":8173.7812631192,"l":8127.5722009349,"c":8152.8179713385,"v":168429.4148273269,"t":1726012800}
+{"o":8152.8179713385,"h":8156.5522748058,"l":8017.4153229909,"c":8024.9658642014,"v":350636.9981925945,"t":1726016400}
+{"o":8024.9658642014,"h":8085.6997447849,"l":8020.8367615756,"c":8058.43682022,"v":230395.3373639913,"t":1726020000}
+{"o":8058.43682022,"h":8064.8640199223,"l":8018.6386452266,"c":8035.0723103427,"v":183862.0234499697,"t":1726023600}
+{"o":8035.0723103427,"h":8035.0723103427,"l":7913.1670232387,"c":7954.0624472089,"v":253433.7510678228,"t":1726027200}
+{"o":7954.0624472089,"h":7956.6807311757,"l":7886.2899736427,"c":7899.6246051623,"v":198616.730863292,"t":1726030800}
+{"o":7899.6246051623,"h":7954.2041327489,"l":7883.7398804093,"c":7917.3195222519,"v":200653.4967744415,"t":1726034400}
+{"o":7917.3195222519,"h":7971.6805995985,"l":7911.3653216473,"c":7964.2821627773,"v":222606.6338980932,"t":1726038000}
+{"o":7964.2821627773,"h":7964.9088072353,"l":7874.0831556574,"c":7897.3074261163,"v":232699.851057678,"t":1726041600}
+{"o":7897.3074261163,"h":7924.5566636465,"l":7886.9618666015,"c":7909.5077159713,"v":176371.2395895969,"t":1726045200}
+{"o":7909.5077159713,"h":7909.6852783593,"l":7772.0946855181,"c":7876.4192344622,"v":212215.8923052072,"t":1726048800}
+{"o":7876.4192344622,"h":7950.9371929754,"l":7876.4192344622,"c":7932.1537890726,"v":198168.1580729503,"t":1726052400}
+{"o":7932.1537890726,"h":7978.5380174708,"l":7862.2597983291,"c":7938.8842692203,"v":437343.3913382379,"t":1726056000}
+{"o":7938.8842692203,"h":8018.8687080868,"l":7774.4867228095,"c":7795.6961487155,"v":469500.683231767,"t":1726059600}
+{"o":7795.6961487155,"h":7823.2291867424,"l":7710.2061271997,"c":7797.2123226238,"v":418482.1629191647,"t":1726063200}
+{"o":7797.2123226238,"h":7960.1365635779,"l":7763.7536153698,"c":7887.8594517351,"v":420611.3106857092,"t":1726066800}
+{"o":7887.8594517351,"h":7967.008629969,"l":7882.9348593393,"c":7939.1314585896,"v":369151.894232168,"t":1726070400}
+{"o":7939.1314585896,"h":8027.27603711,"l":7934.3093004908,"c":8003.6246689024,"v":370802.8983885383,"t":1726074000}
+{"o":8003.6246689024,"h":8033.5126114566,"l":7906.686041102,"c":7955.2913962052,"v":348959.0978488189,"t":1726077600}
+{"o":7955.2913962052,"h":7995.5474363845,"l":7919.1621480657,"c":7983.0042126888,"v":259495.1670045564,"t":1726081200}
+{"o":7983.0042126888,"h":8006.7549620774,"l":7959.9789270357,"c":7975.7184073517,"v":178478.2374739196,"t":1726084800}
+{"o":7975.7184073517,"h":7994.5098203959,"l":7939.7943547732,"c":7961.5769823421,"v":195155.8767896203,"t":1726088400}
+{"o":7961.5769823421,"h":7975.5109467715,"l":7948.1016353899,"c":7971.4128774131,"v":142207.5669397383,"t":1726092000}
+{"o":7971.4128774131,"h":7990.4896786929,"l":7953.6901124503,"c":7965.8318237141,"v":136235.57556541,"t":1726095600}
+{"o":7965.8318237141,"h":8075.6392136002,"l":7961.9175990693,"c":8036.1780379273,"v":279132.8217027213,"t":1726099200}
+{"o":8036.1780379273,"h":8112.4021997152,"l":8036.1780379273,"c":8107.2889372418,"v":199534.191630509,"t":1726102800}
+{"o":8107.2889372418,"h":8182.1770028289,"l":8101.1871133053,"c":8145.7722159698,"v":290602.9410845812,"t":1726106400}
+{"o":8145.7722159698,"h":8181.011475929,"l":8124.612295046,"c":8159.4766878337,"v":218257.6450491501,"t":1726110000}
+{"o":8159.4766878337,"h":8195.533599366,"l":8124.5753116592,"c":8134.8694529086,"v":172942.0614684772,"t":1726113600}
+{"o":8134.8694529086,"h":8150.9545199517,"l":8089.5697833364,"c":8116.0673343599,"v":188145.7738826401,"t":1726117200}
+{"o":8116.0673343599,"h":8204.9029684653,"l":8079.013357345,"c":8095.232902034,"v":140877.2275762291,"t":1726120800}
+{"o":8095.232902034,"h":8134.0233493008,"l":8086.2841849368,"c":8116.2908053983,"v":190729.8539249298,"t":1726124400}
+{"o":8116.2908053983,"h":8144.0283221553,"l":8105.5001312896,"c":8116.0548027831,"v":199870.5235510459,"t":1726128000}
+{"o":8116.0548027831,"h":8123.3277918457,"l":8082.5980167202,"c":8085.2915963018,"v":149555.9811559028,"t":1726131600}
+{"o":8085.2915963018,"h":8109.1810722666,"l":8072.6598914314,"c":8079.0711480761,"v":155475.9989465339,"t":1726135200}
+{"o":8079.0711480761,"h":8122.7091946765,"l":8073.4114690936,"c":8105.7278727859,"v":183626.5663226683,"t":1726138800}
+{"o":8105.7278727859,"h":8131.7420844257,"l":8062.700986226,"c":8067.9963035744,"v":217428.3968575495,"t":1726142400}
+{"o":8067.9963035744,"h":8124.5636399929,"l":8054.7555240738,"c":8088.3484007567,"v":244075.9338869908,"t":1726146000}
+{"o":8088.3484007567,"h":8228.6119658829,"l":8076.0363404281,"c":8079.2410875863,"v":332624.2322912511,"t":1726149600}
+{"o":8079.2410875863,"h":8149.7662972397,"l":8023.3828532364,"c":8030.0469995638,"v":334927.3191461908,"t":1726153200}
+{"o":8030.0469995638,"h":8109.4683802454,"l":8027.2022380957,"c":8102.6340937655,"v":263569.7573722643,"t":1726156800}
+{"o":8102.6340937655,"h":8148.4193921866,"l":8085.8139852122,"c":8139.4730218246,"v":263495.039782047,"t":1726160400}
+{"o":8139.4730218246,"h":8162.5450191873,"l":8098.407901788,"c":8128.132274341,"v":231969.3794504216,"t":1726164000}
+{"o":8128.132274341,"h":8165.2366727408,"l":8120.0464579251,"c":8160.3483054547,"v":215255.3059054115,"t":1726167600}
+{"o":8160.3483054547,"h":8192.9782484696,"l":8123.8119329604,"c":8168.6558762824,"v":341141.1693413353,"t":1726171200}
+{"o":8168.6558762824,"h":8204.4370548279,"l":8132.9719723133,"c":8150.52674296,"v":233512.8173453693,"t":1726174800}
+{"o":8150.52674296,"h":8239.9844938172,"l":8147.8684956444,"c":8202.0810125266,"v":181752.5441599523,"t":1726178400}
+{"o":8202.0810125266,"h":8207.1816133354,"l":8173.1329596407,"c":8181.0276588263,"v":271277.4963686602,"t":1726182000}
+{"o":8181.0276588263,"h":8192.0594051836,"l":8143.9229680799,"c":8151.2645963644,"v":205942.5265550921,"t":1726185600}
+{"o":8151.2645963644,"h":8156.8121865958,"l":8080.649558384,"c":8109.5967141583,"v":172261.0238767859,"t":1726189200}
+{"o":8109.5967141583,"h":8119.9181382095,"l":8081.0884429199,"c":8101.6779669436,"v":305031.6070637134,"t":1726192800}
+{"o":8101.6779669436,"h":8116.8557353578,"l":8080.4920899617,"c":8083.7350371687,"v":216988.1385362249,"t":1726196400}
+{"o":8083.7350371687,"h":8106.614056393,"l":8066.9810815914,"c":8076.9606440054,"v":135614.1314733503,"t":1726200000}
+{"o":8076.9606440054,"h":8110.1631202651,"l":8075.2294392875,"c":8103.5465556961,"v":121364.8982238639,"t":1726203600}
+{"o":8103.5465556961,"h":8103.7607803938,"l":8045.7264264854,"c":8045.7264264854,"v":108662.4907696084,"t":1726207200}
+{"o":8045.7264264854,"h":8096.6168429318,"l":8043.4191136343,"c":8092.3951922069,"v":166688.6325360663,"t":1726210800}
+{"o":8092.3951922069,"h":8099.5574291123,"l":8047.7376842208,"c":8051.4897726823,"v":134731.6784194162,"t":1726214400}
+{"o":8051.4897726823,"h":8083.0616437035,"l":8035.6843334946,"c":8037.2490908131,"v":117495.2072185087,"t":1726218000}
+{"o":8037.2490908131,"h":8079.933256124,"l":8009.4030237055,"c":8066.9365717954,"v":186158.8024173953,"t":1726221600}
+{"o":8066.9365717954,"h":8068.0047202215,"l":7969.773633876,"c":7973.1727763937,"v":238407.4290762743,"t":1726225200}
+{"o":7973.1727763937,"h":7989.4345247868,"l":7918.3424571241,"c":7966.8915820506,"v":306002.3815916363,"t":1726228800}
+{"o":7966.8915820506,"h":7988.3799280372,"l":7929.0707232062,"c":7978.6839131235,"v":253606.9941584246,"t":1726232400}
+{"o":7978.6839131235,"h":8051.91234312,"l":7940.7668600985,"c":8050.6704560202,"v":317845.0742200256,"t":1726236000}
+{"o":8050.6704560202,"h":8259.4948748149,"l":8043.5621227107,"c":8217.0934114618,"v":497271.2868932154,"t":1726239600}
+{"o":8217.0934114618,"h":8293.4749175543,"l":8178.1921613723,"c":8207.8303788995,"v":412954.3567465808,"t":1726243200}
+{"o":8207.8303788995,"h":8283.9969745008,"l":8205.3537030782,"c":8251.7139721833,"v":431680.7859865758,"t":1726246800}
+{"o":8251.7139721833,"h":8314.0961957663,"l":8226.9877753062,"c":8285.8955477622,"v":363961.6510879403,"t":1726250400}
+{"o":8285.8955477622,"h":8318.2786263915,"l":8274.2244746953,"c":8305.4116036316,"v":249605.4223254656,"t":1726254000}
+{"o":8305.4116036316,"h":8354.443320141,"l":8298.7668915381,"c":8315.5133762117,"v":238742.1986372287,"t":1726257600}
+{"o":8315.5133762117,"h":8402.5544116965,"l":8274.7890192749,"c":8355.3388791161,"v":289445.4708698008,"t":1726261200}
+{"o":8355.3388791161,"h":8414.9609790127,"l":8355.3388791161,"c":8386.1680225218,"v":219574.6004400766,"t":1726264800}
+{"o":8386.1680225218,"h":8391.8806939065,"l":8325.8628092592,"c":8365.1204233945,"v":159863.1418179718,"t":1726268400}
+{"o":8365.1204233945,"h":8386.8735711386,"l":8333.462893665,"c":8337.968103458,"v":167058.9142810543,"t":1726272000}
+{"o":8337.968103458,"h":8399.6411955541,"l":8335.7077020132,"c":8376.250547689,"v":167756.0247486947,"t":1726275600}
+{"o":8376.250547689,"h":8401.7590452775,"l":8356.662620639,"c":8358.7137194388,"v":153504.2777177598,"t":1726279200}
+{"o":8358.7137194388,"h":8461.0321938429,"l":8357.6340347556,"c":8390.3773896845,"v":258734.6243218334,"t":1726282800}
+{"o":8390.3773896845,"h":8397.3990578174,"l":8365.6629067655,"c":8366.2667343323,"v":198826.8153864821,"t":1726286400}
+{"o":8366.2667343323,"h":8381.8392935102,"l":8300.2098711271,"c":8304.4871608181,"v":126791.1123483359,"t":1726290000}
+{"o":8304.4871608181,"h":8320.5371018167,"l":8270.8139628648,"c":8298.0458534232,"v":210204.687566551,"t":1726293600}
+{"o":8298.0458534232,"h":8302.4204509226,"l":8267.0610481027,"c":8271.5756014892,"v":156725.4208668536,"t":1726297200}
+{"o":8271.5756014892,"h":8278.4999820705,"l":8221.198110157,"c":8242.7046252646,"v":157860.105580588,"t":1726300800}
+{"o":8242.7046252646,"h":8272.7900237056,"l":8234.3462539776,"c":8272.7254209818,"v":193650.3655466883,"t":1726304400}
+{"o":8272.7254209818,"h":8272.7254209818,"l":8231.8248181847,"c":8249.346190012,"v":126873.159541982,"t":1726308000}
+{"o":8249.346190012,"h":8249.7735100554,"l":8209.8219439012,"c":8232.5674355199,"v":154917.2888450786,"t":1726311600}
+{"o":8232.5674355199,"h":8262.8863703897,"l":8216.1558363744,"c":8246.3085875138,"v":156860.8645062686,"t":1726315200}
+{"o":8246.3085875138,"h":8257.3233398445,"l":8220.0759978541,"c":8252.8026986481,"v":133745.8841003228,"t":1726318800}
+{"o":8252.8026986481,"h":8310.6691309249,"l":8234.2844190329,"c":8294.7246897364,"v":205354.3332920098,"t":1726322400}
+{"o":8294.7246897364,"h":8297.8929796215,"l":8246.1973179313,"c":8264.0392658699,"v":138816.3714849187,"t":1726326000}
+{"o":8264.0392658699,"h":8295.2831388387,"l":8253.9633295069,"c":8266.6653120893,"v":158433.7502446096,"t":1726329600}
+{"o":8266.6653120893,"h":8266.6653120893,"l":8233.2631723263,"c":8238.3567154248,"v":135780.8304739521,"t":1726333200}
+{"o":8238.3567154248,"h":8246.9321167805,"l":8161.1967973063,"c":8237.636434647,"v":281069.8845752418,"t":1726336800}
+{"o":8237.636434647,"h":8238.5671144815,"l":8209.9870224956,"c":8214.6833244243,"v":157849.9677602375,"t":1726340400}
+{"o":8214.6833244243,"h":8258.0551230933,"l":8214.5581763081,"c":8240.9017604429,"v":140244.2159986218,"t":1726344000}
+{"o":8240.9017604429,"h":8258.9452133657,"l":8232.6251748763,"c":8240.5734116226,"v":123887.6939127582,"t":1726347600}
+{"o":8240.5734116226,"h":8261.7497791722,"l":8227.4052580387,"c":8250.4292364649,"v":118570.4267101809,"t":1726351200}
+{"o":8250.4292364649,"h":8262.2170643987,"l":8238.7906250569,"c":8251.5754040112,"v":91117.0877350486,"t":1726354800}
+{"o":8251.5754040112,"h":8287.0387051886,"l":8243.0886465996,"c":8270.831617535,"v":120429.7383535318,"t":1726358400}
+{"o":8270.831617535,"h":8294.8503389927,"l":8255.1000076292,"c":8291.241466168,"v":114895.25992305,"t":1726362000}
+{"o":8291.241466168,"h":8297.6728303996,"l":8264.0644221453,"c":8285.0414684591,"v":106082.2899555712,"t":1726365600}
+{"o":8285.0414684591,"h":8291.6631285551,"l":8265.8252483789,"c":8266.6797428883,"v":179818.6978585089,"t":1726369200}
+{"o":8266.6797428883,"h":8276.2573692464,"l":8235.985000289,"c":8240.9921788361,"v":177886.8360099096,"t":1726372800}
+{"o":8240.9921788361,"h":8261.1344865874,"l":8228.6939565275,"c":8246.8473919938,"v":119520.3512123508,"t":1726376400}
+{"o":8246.8473919938,"h":8268.8667494776,"l":8246.5008728223,"c":8267.2034052546,"v":115085.7144038277,"t":1726380000}
+{"o":8267.2034052546,"h":8267.4005383425,"l":8235.7646745771,"c":8249.6759668243,"v":129028.8347209313,"t":1726383600}
+{"o":8249.6759668243,"h":8251.3375139749,"l":8216.4080132759,"c":8226.0790700255,"v":120380.1654577664,"t":1726387200}
+{"o":8226.0790700255,"h":8231.8628620474,"l":8201.1421763607,"c":8207.9689121046,"v":107395.5927527637,"t":1726390800}
+{"o":8207.9689121046,"h":8213.7718345281,"l":8173.3652647534,"c":8179.4183566823,"v":127552.0661264978,"t":1726394400}
+{"o":8179.4183566823,"h":8179.4183566823,"l":8132.1129759738,"c":8158.0205689379,"v":129296.5078984824,"t":1726398000}
+{"o":8158.0205689379,"h":8176.7141723276,"l":8126.0798768117,"c":8176.319316917,"v":139812.4945283573,"t":1726401600}
+{"o":8176.319316917,"h":8205.3198368851,"l":8151.9365684613,"c":8166.5019076772,"v":185078.7544837756,"t":1726405200}
+{"o":8166.5019076772,"h":8179.916817771,"l":8098.8075857435,"c":8166.7421070986,"v":201543.9039750882,"t":1726408800}
+{"o":8166.7421070986,"h":8179.2277612647,"l":8139.6426469198,"c":8163.9482450802,"v":181680.0890867099,"t":1726412400}
+{"o":8163.9482450802,"h":8170.4638837983,"l":8045.1111801531,"c":8051.6016231978,"v":194749.6460990772,"t":1726416000}
+{"o":8051.6016231978,"h":8070.4678791423,"l":7995.917207164,"c":8025.1393117164,"v":245861.3701418894,"t":1726419600}
+{"o":8025.1393117164,"h":8084.6158458243,"l":8015.4141245622,"c":8041.5279963034,"v":238923.0353319829,"t":1726423200}
+{"o":8041.5279963034,"h":8071.822803779,"l":8025.101273991,"c":8026.7651455906,"v":159267.2445005095,"t":1726426800}
+{"o":8026.7651455906,"h":8031.1777154153,"l":7988.0230395387,"c":8008.831998655,"v":173305.9597272024,"t":1726430400}
+{"o":8008.831998655,"h":8009.3280310444,"l":7855.4303299861,"c":7945.6730535102,"v":235851.7220119238,"t":1726434000}
+{"o":7945.6730535102,"h":7947.7464009405,"l":7891.001359786,"c":7932.2837045522,"v":263279.4607485381,"t":1726437600}
+{"o":7932.2837045522,"h":7959.1631909299,"l":7844.0683174789,"c":7902.1464920079,"v":358380.4886476855,"t":1726441200}
+{"o":7902.1464920079,"h":7927.9332593686,"l":7871.6583616604,"c":7885.4768129114,"v":250328.2300135151,"t":1726444800}
+{"o":7885.4768129114,"h":7885.4768129114,"l":7804.8411121339,"c":7829.1483490346,"v":263242.5573614484,"t":1726448400}
+{"o":7829.1483490346,"h":7848.389304995,"l":7773.6041959567,"c":7797.2682867974,"v":246638.9255781804,"t":1726452000}
+{"o":7797.2682867974,"h":7860.8760228501,"l":7792.1698949137,"c":7857.4927634617,"v":173870.374296064,"t":1726455600}
+{"o":7857.4927634617,"h":7879.5223559876,"l":7850.8100288021,"c":7857.2356248135,"v":167028.2434551456,"t":1726459200}
+{"o":7857.2356248135,"h":7900.0297015376,"l":7853.7162006069,"c":7895.9530320547,"v":120692.9498848935,"t":1726462800}
+{"o":7895.9530320547,"h":7910.1925395815,"l":7842.5364635827,"c":7854.4177645409,"v":164128.1711495065,"t":1726466400}
+{"o":7854.4177645409,"h":7901.4669123386,"l":7847.5316100834,"c":7892.320844896,"v":160828.2365007734,"t":1726470000}
+{"o":7892.320844896,"h":7961.5555563935,"l":7883.4583650764,"c":7922.3365777732,"v":210503.340531968,"t":1726473600}
+{"o":7922.3365777732,"h":7956.4949327342,"l":7868.7000670245,"c":7869.2366148059,"v":193292.6003813595,"t":1726477200}
+{"o":7869.2366148059,"h":7955.4423518537,"l":7857.6889183028,"c":7938.1464738782,"v":206455.1446307283,"t":1726480800}
+{"o":7938.1464738782,"h":7951.4576573789,"l":7920.603383325,"c":7930.682929626,"v":153202.5868734833,"t":1726484400}
+{"o":7930.682929626,"h":7956.9625686828,"l":7906.5336969815,"c":7918.2001522011,"v":199565.8349054621,"t":1726488000}
+{"o":7918.2001522011,"h":7951.8590387169,"l":7885.8739431208,"c":7946.4686813589,"v":261177.7853359559,"t":1726491600}
+{"o":7946.4686813589,"h":7959.0648389873,"l":7815.7911655018,"c":7841.8304561817,"v":342762.04087725,"t":1726495200}
+{"o":7841.8304561817,"h":7935.2564204048,"l":7821.0034223014,"c":7904.7583465889,"v":272257.7096796842,"t":1726498800}
+{"o":7904.7583465889,"h":7920.1025390339,"l":7844.4149960136,"c":7844.8530929723,"v":226695.5116590723,"t":1726502400}
+{"o":7844.8530929723,"h":7924.1695248558,"l":7753.2618945467,"c":7906.1462318124,"v":398777.359540655,"t":1726506000}
+{"o":7906.1462318124,"h":7911.661193724,"l":7816.5375097436,"c":7849.1313589204,"v":213642.3776397597,"t":1726509600}
+{"o":7849.1313589204,"h":7896.9078355342,"l":7830.3259141483,"c":7884.298907864,"v":197558.0281360758,"t":1726513200}
+{"o":7884.298907864,"h":7912.5391017404,"l":7823.0806557709,"c":7823.0806557709,"v":189648.1790076921,"t":1726516800}
+{"o":7823.0806557709,"h":7906.1534512558,"l":7814.7314142527,"c":7906.1534512558,"v":181240.0605444126,"t":1726520400}
+{"o":7906.1534512558,"h":7907.7044273216,"l":7843.9163758738,"c":7856.3112124439,"v":130640.0107419986,"t":1726524000}
+{"o":7856.3112124439,"h":7936.3817909345,"l":7856.3112124439,"c":7908.3887301675,"v":143205.1496871476,"t":1726527600}
+{"o":7908.3887301675,"h":7935.9938259056,"l":7859.9637891234,"c":7862.7004276502,"v":171874.2407408855,"t":1726531200}
+{"o":7862.7004276502,"h":7890.1875602424,"l":7837.9170717584,"c":7849.7942647121,"v":176024.2505118261,"t":1726534800}
+{"o":7849.7942647121,"h":7908.1396556831,"l":7829.8126394939,"c":7866.4165665778,"v":211914.508280452,"t":1726538400}
+{"o":7866.4165665778,"h":7905.0972996228,"l":7860.8340848305,"c":7886.2503300179,"v":136529.0188325139,"t":1726542000}
+{"o":7886.2503300179,"h":7908.0470910825,"l":7861.8676198012,"c":7896.6963658615,"v":117626.9156377493,"t":1726545600}
+{"o":7896.6963658615,"h":7989.4970691677,"l":7895.5945236377,"c":7972.7779914282,"v":168165.3408579489,"t":1726549200}
+{"o":7972.7779914282,"h":7979.686705155,"l":7935.8759810509,"c":7938.5485457547,"v":170387.1225181049,"t":1726552800}
+{"o":7938.5485457547,"h":7964.2249458536,"l":7930.94877304,"c":7953.369877331,"v":178300.1584873454,"t":1726556400}
+{"o":7953.369877331,"h":7987.4483256437,"l":7953.369877331,"c":7965.9287692153,"v":148708.7373733557,"t":1726560000}
+{"o":7965.9287692153,"h":7986.689449354,"l":7922.7994109376,"c":7969.4858802108,"v":172136.5607817299,"t":1726563600}
+{"o":7969.4858802108,"h":8019.2884342959,"l":7954.5316350997,"c":7983.2316812057,"v":194385.8190794266,"t":1726567200}
+{"o":7983.2316812057,"h":8005.487376653,"l":7927.8167082787,"c":7931.8179032596,"v":182562.1202249324,"t":1726570800}
+{"o":7931.8179032596,"h":7968.3293513104,"l":7906.8624972876,"c":7960.9131602325,"v":200104.7534031752,"t":1726574400}
+{"o":7960.9131602325,"h":7979.6693601516,"l":7875.6328829641,"c":7889.7257797701,"v":259591.0241771087,"t":1726578000}
+{"o":7889.7257797701,"h":8112.1645773956,"l":7878.5301255003,"c":8029.8824385498,"v":533496.8475926628,"t":1726581600}
+{"o":8029.8824385498,"h":8193.2293222364,"l":8026.848810682,"c":8098.2272579886,"v":403459.2337985967,"t":1726585200}
+{"o":8098.2272579886,"h":8115.8212948923,"l":7943.6260856942,"c":7963.1499809681,"v":396492.5567521174,"t":1726588800}
+{"o":7963.1499809681,"h":8040.568121374,"l":7949.9571804402,"c":8008.8840039884,"v":274097.504193137,"t":1726592400}
+{"o":8008.8840039884,"h":8027.6486180425,"l":7939.7704965952,"c":7968.9012551259,"v":220867.0654095718,"t":1726596000}
+{"o":7968.9012551259,"h":7988.1698461622,"l":7883.3786660874,"c":7950.8754058142,"v":262626.5499834783,"t":1726599600}
+{"o":7950.8754058142,"h":7978.5778805209,"l":7925.7464031657,"c":7937.0917121339,"v":235274.754596961,"t":1726603200}
+{"o":7937.0917121339,"h":7983.1908632933,"l":7936.3823698959,"c":7970.4931396401,"v":176031.7632991266,"t":1726606800}
+{"o":7970.4931396401,"h":7970.4931396401,"l":7919.9929328112,"c":7922.2170611679,"v":172363.1512523709,"t":1726610400}
+{"o":7922.2170611679,"h":7922.2170611679,"l":7889.9486091785,"c":7912.2314268777,"v":153981.0640129454,"t":1726614000}
+{"o":7912.2314268777,"h":7917.005579104,"l":7833.2225602135,"c":7897.337947074,"v":199114.3924569913,"t":1726617600}
+{"o":7897.337947074,"h":7916.0815319412,"l":7859.83933048,"c":7874.4311139469,"v":182273.8558090432,"t":1726621200}
+{"o":7874.4311139469,"h":7921.074681456,"l":7865.7349930079,"c":7921.074681456,"v":156953.7797863383,"t":1726624800}
+{"o":7921.074681456,"h":7948.8065679727,"l":7917.1239628356,"c":7919.6012106573,"v":198515.4870375804,"t":1726628400}
+{"o":7919.6012106573,"h":7929.4417279887,"l":7855.4829289945,"c":7885.2934932495,"v":188683.45898218,"t":1726632000}
+{"o":7885.2934932495,"h":7889.5332581152,"l":7856.0397871854,"c":7879.1166778229,"v":132508.1143815232,"t":1726635600}
+{"o":7879.1166778229,"h":7901.7101399358,"l":7818.4105631336,"c":7894.8376032934,"v":432249.5560864453,"t":1726639200}
+{"o":7894.8376032934,"h":7911.0932292089,"l":7887.3756163524,"c":7898.8804111283,"v":219916.6379055518,"t":1726642800}
+{"o":7898.8804111283,"h":7899.1013681886,"l":7854.8855280345,"c":7863.2316693923,"v":162009.8183089346,"t":1726646400}
+{"o":7863.2316693923,"h":7868.0194818827,"l":7770.8229893949,"c":7771.0137195204,"v":215417.1549786046,"t":1726650000}
+{"o":7771.0137195204,"h":7793.1816697961,"l":7702.7412266103,"c":7783.4779564905,"v":245898.0244750025,"t":1726653600}
+{"o":7783.4779564905,"h":7811.5848413162,"l":7764.992588303,"c":7783.3146172993,"v":156527.1711323459,"t":1726657200}
+{"o":7783.3146172993,"h":7821.6361580041,"l":7745.2310318182,"c":7814.8147286298,"v":169218.1328662102,"t":1726660800}
+{"o":7814.8147286298,"h":7838.6423474648,"l":7711.2773953467,"c":7739.1933114665,"v":232157.5485407336,"t":1726664400}
+{"o":7739.1933114665,"h":7753.5942022645,"l":7685.1307393386,"c":7696.6251048466,"v":256174.856608539,"t":1726668000}
+{"o":7696.6251048466,"h":7727.9993298943,"l":7643.7621446966,"c":7679.0043062015,"v":295017.3605263049,"t":1726671600}
+{"o":7679.0043062015,"h":7759.436962527,"l":7652.4119154048,"c":7748.454403286,"v":251788.6877377928,"t":1726675200}
+{"o":7748.454403286,"h":7803.5907947118,"l":7689.4888552407,"c":7772.0909854072,"v":247171.4682963306,"t":1726678800}
+{"o":7772.0909854072,"h":8002.691957311,"l":7756.3564684141,"c":7901.6693120506,"v":993510.9764993534,"t":1726682400}
+{"o":7901.6693120506,"h":7901.6693120506,"l":7757.5581052717,"c":7784.0891660547,"v":535892.0569924222,"t":1726686000}
+{"o":7784.0891660547,"h":7873.0476639856,"l":7727.9435061292,"c":7866.6789757883,"v":256481.159444409,"t":1726689600}
+{"o":7866.6789757883,"h":7920.1213782612,"l":7846.4105408616,"c":7890.6778230989,"v":232783.7605334833,"t":1726693200}
+{"o":7890.6778230989,"h":7921.195286152,"l":7864.4680160874,"c":7903.9898745329,"v":201442.2670821541,"t":1726696800}
+{"o":7903.9898745329,"h":8085.6140730197,"l":7903.9898745329,"c":8077.3935353845,"v":345527.1565681928,"t":1726700400}
+{"o":8077.3935353845,"h":8207.9384340265,"l":8075.6620996937,"c":8163.4919499965,"v":548462.5987034597,"t":1726704000}
+{"o":8163.4919499965,"h":8184.4474001377,"l":8104.4164625113,"c":8149.2188388444,"v":323216.0302961641,"t":1726707600}
+{"o":8149.2188388444,"h":8259.695232535,"l":8121.6490162548,"c":8250.1495222696,"v":278775.09025552,"t":1726711200}
+{"o":8250.1495222696,"h":8339.9698722276,"l":8250.0560877527,"c":8302.8656122501,"v":311620.2038055358,"t":1726714800}
+{"o":8302.8656122501,"h":8368.2020073191,"l":8285.8899718522,"c":8355.1532235512,"v":239445.4341559461,"t":1726718400}
+{"o":8355.1532235512,"h":8376.7708881438,"l":8313.646165765,"c":8323.0135891418,"v":232125.0225249619,"t":1726722000}
+{"o":8323.0135891418,"h":8397.8198772587,"l":8276.3578176601,"c":8329.5656653941,"v":310408.8262425197,"t":1726725600}
+{"o":8329.5656653941,"h":8358.4808123638,"l":8309.4465484428,"c":8333.1996082895,"v":275019.5575998524,"t":1726729200}
+{"o":8333.1996082895,"h":8364.3230648866,"l":8323.4363126472,"c":8325.2577853511,"v":254643.6004329732,"t":1726732800}
+{"o":8325.2577853511,"h":8371.6772878344,"l":8315.2932906634,"c":8340.1263525646,"v":259666.2577653449,"t":1726736400}
+{"o":8340.1263525646,"h":8388.5395672959,"l":8328.0746361541,"c":8335.872270704,"v":283366.4305906915,"t":1726740000}
+{"o":8335.872270704,"h":8399.9568013135,"l":8332.2687231206,"c":8390.1050854002,"v":296504.5081963822,"t":1726743600}
+{"o":8390.1050854002,"h":8474.6530509488,"l":8368.7706625795,"c":8456.0324906683,"v":496591.2926453676,"t":1726747200}
+{"o":8456.0324906683,"h":8525.7758682334,"l":8426.3704871701,"c":8450.1855306024,"v":384029.2703477412,"t":1726750800}
+{"o":8450.1855306024,"h":8538.1594989094,"l":8448.5554413936,"c":8477.0246547696,"v":388409.0319423664,"t":1726754400}
+{"o":8477.0246547696,"h":8603.8612573837,"l":8464.2010227322,"c":8600.7229272121,"v":334530.0560778732,"t":1726758000}
+{"o":8600.7229272121,"h":8685.6634391285,"l":8570.9912023879,"c":8619.358084869,"v":400744.8295770093,"t":1726761600}
+{"o":8619.358084869,"h":8650.317853937,"l":8575.9937227795,"c":8610.7247982376,"v":290006.9059075207,"t":1726765200}
+{"o":8610.7247982376,"h":8671.613322306,"l":8607.4603755334,"c":8642.8295030303,"v":287715.716358386,"t":1726768800}
+{"o":8642.8295030303,"h":8663.3149132116,"l":8599.8284960905,"c":8603.3218713595,"v":247078.6545042784,"t":1726772400}
+{"o":8603.3218713595,"h":8650.8175741546,"l":8595.6638732956,"c":8641.4657059963,"v":218542.6962845103,"t":1726776000}
+{"o":8641.4657059963,"h":8645.6295598306,"l":8520.9156075132,"c":8525.6361659026,"v":218973.8373564253,"t":1726779600}
+{"o":8525.6361659026,"h":8590.2137600051,"l":8487.3627755297,"c":8566.5902537115,"v":256071.7755424831,"t":1726783200}
+{"o":8566.5902537115,"h":8599.9888727328,"l":8549.3098794364,"c":8591.4309416322,"v":236375.5192392594,"t":1726786800}
+{"o":8591.4309416322,"h":8629.6587422615,"l":8523.6417157033,"c":8528.561278279,"v":267174.7953040479,"t":1726790400}
+{"o":8528.561278279,"h":8572.7968333749,"l":8490.6988688711,"c":8548.7141402271,"v":225974.2590435936,"t":1726794000}
+{"o":8548.7141402271,"h":8571.5274876754,"l":8491.6686127808,"c":8567.7217757142,"v":197149.8609919136,"t":1726797600}
+{"o":8567.7217757142,"h":8698.7290025816,"l":8560.0520808618,"c":8698.7290025816,"v":255247.502098117,"t":1726801200}
+{"o":8698.7290025816,"h":8948.1526994961,"l":8687.1312593233,"c":8909.6636306342,"v":534472.2159187,"t":1726804800}
+{"o":8909.6636306342,"h":9021.7886511111,"l":8857.8358786986,"c":8922.3265718828,"v":359048.1288982479,"t":1726808400}
+{"o":8922.3265718828,"h":9164.2387506055,"l":8885.096873204,"c":9108.6349520917,"v":408759.0274285384,"t":1726812000}
+{"o":9108.6349520917,"h":9113.2939373692,"l":8994.3684057508,"c":9083.3436922946,"v":366784.6640161547,"t":1726815600}
+{"o":9083.3436922946,"h":9164.1252955828,"l":9017.3942284736,"c":9069.7817572064,"v":579761.0398800228,"t":1726819200}
+{"o":9069.7817572064,"h":9129.8979197663,"l":9052.9006433005,"c":9081.7843632187,"v":238573.141606812,"t":1726822800}
+{"o":9081.7843632187,"h":9130.7550410103,"l":9034.5056187154,"c":9117.0249706451,"v":248161.074281353,"t":1726826400}
+{"o":9117.0249706451,"h":9121.5992504802,"l":9025.5785865099,"c":9055.2269803836,"v":278571.1957013346,"t":1726830000}
+{"o":9055.2269803836,"h":9091.3350177973,"l":9003.6953342609,"c":9047.2681332614,"v":256980.4353673847,"t":1726833600}
+{"o":9047.2681332614,"h":9058.6673819648,"l":8819.3211097101,"c":8855.553954986,"v":425973.1703595301,"t":1726837200}
+{"o":8855.553954986,"h":8977.3252849148,"l":8772.6572227761,"c":8889.389755428,"v":418557.722809366,"t":1726840800}
+{"o":8889.389755428,"h":8945.5329057584,"l":8825.2964613693,"c":8892.3552437166,"v":302645.5952811617,"t":1726844400}
+{"o":8892.3552437166,"h":8932.0677893826,"l":8841.9487057339,"c":8880.6826444576,"v":263385.5062028056,"t":1726848000}
+{"o":8880.6826444576,"h":8899.8349208043,"l":8763.5762456992,"c":8771.7770503574,"v":313608.6139185239,"t":1726851600}
+{"o":8771.7770503574,"h":8803.9414023975,"l":8707.5476694811,"c":8793.5336716378,"v":280603.1646580089,"t":1726855200}
+{"o":8793.5336716378,"h":8861.4769176354,"l":8776.5592965384,"c":8819.6722264817,"v":216469.533558083,"t":1726858800}
+{"o":8819.6722264817,"h":8857.7839949487,"l":8801.9809254516,"c":8818.8227898148,"v":176212.9270634223,"t":1726862400}
+{"o":8818.8227898148,"h":8926.6827961547,"l":8816.3096253698,"c":8855.6937245547,"v":232677.7401503889,"t":1726866000}
+{"o":8855.6937245547,"h":8887.1885335671,"l":8831.5839542825,"c":8850.7901513037,"v":159089.4673334328,"t":1726869600}
+{"o":8850.7901513037,"h":8851.3968452349,"l":8797.0243027518,"c":8817.8458660488,"v":180767.9549046926,"t":1726873200}
+{"o":8817.8458660488,"h":8900.9593649675,"l":8753.6690667313,"c":8848.4127039888,"v":286994.9944794967,"t":1726876800}
+{"o":8848.4127039888,"h":8864.2439502673,"l":8738.0951119577,"c":8744.6024657255,"v":228545.2161299629,"t":1726880400}
+{"o":8744.6024657255,"h":8774.5088809497,"l":8718.4498064089,"c":8755.0209193104,"v":204232.3213535952,"t":1726884000}
+{"o":8755.0209193104,"h":8817.3468279838,"l":8743.0490547441,"c":8783.5418395611,"v":187484.9573814929,"t":1726887600}
+{"o":8783.5418395611,"h":8793.0609930773,"l":8698.4762408885,"c":8740.5926649978,"v":208809.7696662037,"t":1726891200}
+{"o":8740.5926649978,"h":8784.5756801981,"l":8729.5292135031,"c":8779.1365563619,"v":213292.5454453903,"t":1726894800}
+{"o":8779.1365563619,"h":8853.1721428846,"l":8764.0924753351,"c":8833.7245804866,"v":162883.6874240669,"t":1726898400}
+{"o":8833.7245804866,"h":8886.9962339558,"l":8822.7529120442,"c":8866.3346636582,"v":156672.1965623419,"t":1726902000}
+{"o":8866.3346636582,"h":8899.4030908381,"l":8837.8249427154,"c":8847.6622051906,"v":141522.2828707052,"t":1726905600}
+{"o":8847.6622051906,"h":8885.141248273,"l":8841.534486435,"c":8869.6572594466,"v":151862.3619085297,"t":1726909200}
+{"o":8869.6572594466,"h":8873.6580617364,"l":8807.8514242299,"c":8832.658786395,"v":140531.9146534171,"t":1726912800}
+{"o":8832.658786395,"h":8861.544502845,"l":8825.3470559692,"c":8853.1078222118,"v":147581.129496637,"t":1726916400}
+{"o":8853.1078222118,"h":8870.7809582308,"l":8825.1633222005,"c":8869.5420695958,"v":124117.1880499788,"t":1726920000}
+{"o":8869.5420695958,"h":8939.8217147445,"l":8841.6984353188,"c":8932.3729445079,"v":168734.6176184473,"t":1726923600}
+{"o":8932.3729445079,"h":8987.7515827003,"l":8917.3994891882,"c":8964.5652108307,"v":222932.3178818364,"t":1726927200}
+{"o":8964.5652108307,"h":8968.5022649366,"l":8869.3741127954,"c":8882.1962953271,"v":213691.679556611,"t":1726930800}
+{"o":8882.1962953271,"h":8912.7549673847,"l":8855.783629438,"c":8894.4689387548,"v":303460.7054913969,"t":1726934400}
+{"o":8894.4689387548,"h":8933.3452501001,"l":8875.3070459302,"c":8910.6141527124,"v":204255.1743302244,"t":1726938000}
+{"o":8910.6141527124,"h":8950.3620342704,"l":8887.9329132077,"c":8888.8892358925,"v":182793.0825534731,"t":1726941600}
+{"o":8888.8892358925,"h":8912.4269478961,"l":8858.5895809596,"c":8864.1677869676,"v":267970.8137848764,"t":1726945200}
+{"o":8864.1677869676,"h":8893.7115781816,"l":8857.3627435623,"c":8878.4211578266,"v":159827.3886706595,"t":1726948800}
+{"o":8878.4211578266,"h":8913.056448375,"l":8866.0045713711,"c":8892.5529124933,"v":151622.3506345803,"t":1726952400}
+{"o":8892.5529124933,"h":8937.0330054107,"l":8890.7148857126,"c":8937.0330054107,"v":129999.6276699187,"t":1726956000}
+{"o":8937.0330054107,"h":9013.0636545448,"l":8918.6002908771,"c":8986.3802740549,"v":170434.7524506552,"t":1726959600}
+{"o":8986.3802740549,"h":9018.4727615301,"l":8912.3108423156,"c":8958.3090444489,"v":196936.7710134303,"t":1726963200}
+{"o":8958.3090444489,"h":8959.8982408103,"l":8884.5095253119,"c":8894.9807516,"v":149641.6209865331,"t":1726966800}
+{"o":8894.9807516,"h":8907.310087417,"l":8848.4690575853,"c":8881.3607932722,"v":226767.0222896033,"t":1726970400}
+{"o":8881.3607932722,"h":8919.1514963051,"l":8870.0807996927,"c":8909.7304002897,"v":149503.7688198484,"t":1726974000}
+{"o":8909.7304002897,"h":8962.7320000156,"l":8903.6084057641,"c":8931.1701256261,"v":154513.5870767329,"t":1726977600}
+{"o":8931.1701256261,"h":8934.5825487544,"l":8851.1725870779,"c":8854.8127094429,"v":157522.3047636373,"t":1726981200}
+{"o":8854.8127094429,"h":8877.640062325,"l":8804.9965452155,"c":8814.2312815186,"v":138076.9036440523,"t":1726984800}
+{"o":8814.2312815186,"h":8853.2037330279,"l":8807.1085195034,"c":8853.2037330279,"v":117024.1598243802,"t":1726988400}
+{"o":8853.2037330279,"h":8877.7315902837,"l":8835.6444609752,"c":8858.9608499834,"v":145264.5691577633,"t":1726992000}
+{"o":8858.9608499834,"h":8862.8276954088,"l":8720.4090708051,"c":8721.6040869924,"v":219188.5499591023,"t":1726995600}
+{"o":8721.6040869924,"h":8755.1014150575,"l":8686.0632494839,"c":8725.2593830134,"v":162343.667043581,"t":1726999200}
+{"o":8725.2593830134,"h":8731.6422626246,"l":8669.4473793124,"c":8713.4114708952,"v":167396.3010342932,"t":1727002800}
+{"o":8713.4114708952,"h":8732.8758092502,"l":8688.1318404205,"c":8710.0513158509,"v":148256.9976332527,"t":1727006400}
+{"o":8710.0513158509,"h":8720.9082301073,"l":8620.7975717262,"c":8642.6482532638,"v":180627.1869954279,"t":1727010000}
+{"o":8642.6482532638,"h":8669.1141444621,"l":8579.4857683489,"c":8621.9923673638,"v":216768.4120656363,"t":1727013600}
+{"o":8621.9923673638,"h":8652.6406349005,"l":8605.0166841931,"c":8609.9694385273,"v":189659.4523588106,"t":1727017200}
+{"o":8609.9694385273,"h":8653.1215507935,"l":8565.9653021683,"c":8635.2385148609,"v":188028.8172013552,"t":1727020800}
+{"o":8635.2385148609,"h":8747.5661918166,"l":8633.618602211,"c":8724.5851395436,"v":217258.0713883371,"t":1727024400}
+{"o":8724.5851395436,"h":8726.1150441095,"l":8647.4019624828,"c":8670.7857494783,"v":170469.5590933667,"t":1727028000}
+{"o":8670.7857494783,"h":8714.7509841978,"l":8619.2158480498,"c":8700.9227725548,"v":173099.7438767911,"t":1727031600}
+{"o":8700.9227725548,"h":8734.9584254684,"l":8677.2635633269,"c":8685.7646884227,"v":203193.3004005073,"t":1727035200}
+{"o":8685.7646884227,"h":8720.8511005315,"l":8527.3474141313,"c":8535.6016589821,"v":227774.7137578554,"t":1727038800}
+{"o":8535.6016589821,"h":8766.5664356043,"l":8491.3860913775,"c":8751.8255199027,"v":443604.2067142695,"t":1727042400}
+{"o":8751.8255199027,"h":8766.2453438532,"l":8673.9632988437,"c":8700.0794282781,"v":249720.7093634137,"t":1727046000}
+{"o":8700.0794282781,"h":8810.1729173717,"l":8551.0394245128,"c":8755.2454102751,"v":363786.5718500181,"t":1727049600}
+{"o":8755.2454102751,"h":8872.59078443,"l":8745.3195661544,"c":8823.2154939752,"v":366701.9558842335,"t":1727053200}
+{"o":8823.2154939752,"h":8841.1071580721,"l":8772.8512909873,"c":8823.7630730197,"v":229042.3209343755,"t":1727056800}
+{"o":8823.7630730197,"h":8996.5959549732,"l":8817.6163003915,"c":8889.0941630639,"v":361694.4066299315,"t":1727060400}
+{"o":8889.0941630639,"h":8914.9432210527,"l":8814.6527205948,"c":8843.1409286622,"v":225971.4686133938,"t":1727064000}
+{"o":8843.1409286622,"h":8851.543539878,"l":8782.2390263066,"c":8822.1812123109,"v":207053.6791386901,"t":1727067600}
+{"o":8822.1812123109,"h":8861.2273974832,"l":8807.4244371528,"c":8838.7856622872,"v":189849.4968465608,"t":1727071200}
+{"o":8838.7856622872,"h":8845.8934766067,"l":8729.9290426063,"c":8752.1758289674,"v":260619.9883283095,"t":1727074800}
+{"o":8752.1758289674,"h":8758.6667191137,"l":8626.164250301,"c":8642.1227885001,"v":306850.0567207352,"t":1727078400}
+{"o":8642.1227885001,"h":8723.3708194437,"l":8636.8359713357,"c":8706.7979140036,"v":289260.9325213977,"t":1727082000}
+{"o":8706.7979140036,"h":8712.1442906082,"l":8629.4566930048,"c":8655.595858214,"v":257752.2198295562,"t":1727085600}
+{"o":8655.595858214,"h":8663.1417011836,"l":8606.1808171159,"c":8635.1391250054,"v":230592.9579009931,"t":1727089200}
+{"o":8635.1391250054,"h":8640.2844774109,"l":8576.136973124,"c":8607.7922880764,"v":247902.5509685866,"t":1727092800}
+{"o":8607.7922880764,"h":8648.6600128267,"l":8576.0261245925,"c":8605.826461539,"v":322163.4182061571,"t":1727096400}
+{"o":8605.826461539,"h":8746.3380049086,"l":8590.1087579583,"c":8646.296310232,"v":433467.0809309945,"t":1727100000}
+{"o":8646.296310232,"h":8717.3212708731,"l":8585.3472487331,"c":8676.9477004963,"v":320594.4815774839,"t":1727103600}
+{"o":8676.9477004963,"h":8721.6776151778,"l":8600.7737546921,"c":8612.023454583,"v":364144.5642686766,"t":1727107200}
+{"o":8612.023454583,"h":8643.3806929144,"l":8586.0150634267,"c":8628.75380118,"v":268969.0269662588,"t":1727110800}
+{"o":8628.75380118,"h":8678.744343522,"l":8624.5863380863,"c":8656.9724303974,"v":219345.7867523902,"t":1727114400}
+{"o":8656.9724303974,"h":8673.5513800678,"l":8611.4851027365,"c":8619.8830743153,"v":277145.2179220399,"t":1727118000}
+{"o":8619.8830743153,"h":8643.1072945876,"l":8602.2955126751,"c":8623.2077791995,"v":232167.9402287941,"t":1727121600}
+{"o":8623.2077791995,"h":8681.6301260343,"l":8572.0238577676,"c":8668.8985485353,"v":487689.0916307833,"t":1727125200}
+{"o":8668.8985485353,"h":8691.690625367,"l":8642.93722838,"c":8684.9135211743,"v":231446.9953544448,"t":1727128800}
+{"o":8684.9135211743,"h":8733.5148734813,"l":8662.4231985575,"c":8708.3196496725,"v":201915.6408377808,"t":1727132400}
+{"o":8708.3196496725,"h":8733.2586486034,"l":8607.795775746,"c":8653.8932033941,"v":343941.0741156017,"t":1727136000}
+{"o":8653.8932033941,"h":8731.3560826183,"l":8610.9392694472,"c":8687.1789681361,"v":313424.570417855,"t":1727139600}
+{"o":8687.1789681361,"h":8826.2982151338,"l":8621.3754004705,"c":8817.1439278881,"v":368276.5522910785,"t":1727143200}
+{"o":8817.1439278881,"h":8831.6905504679,"l":8770.3715681151,"c":8815.8734983487,"v":259692.0571185666,"t":1727146800}
+{"o":8815.8734983487,"h":8850.530911475,"l":8742.0158987476,"c":8755.6502099004,"v":232438.3060554551,"t":1727150400}
+{"o":8755.6502099004,"h":8815.3689781487,"l":8748.7029348476,"c":8796.8140675568,"v":233087.8931824499,"t":1727154000}
+{"o":8796.8140675568,"h":8823.0969806425,"l":8767.9751725875,"c":8796.9576026997,"v":213561.6566788736,"t":1727157600}
+{"o":8796.9576026997,"h":8861.3984154546,"l":8786.1826251484,"c":8848.9289336682,"v":229577.0166037941,"t":1727161200}
+{"o":8848.9289336682,"h":8947.8874929267,"l":8843.8114529807,"c":8919.9013520914,"v":344157.9205662491,"t":1727164800}
+{"o":8919.9013520914,"h":8943.7280863098,"l":8810.9994289326,"c":8813.9330073248,"v":269539.654021175,"t":1727168400}
+{"o":8813.9330073248,"h":8851.3545008783,"l":8799.9171127238,"c":8823.8515771075,"v":236457.8320929542,"t":1727172000}
+{"o":8823.8515771075,"h":8828.0292640801,"l":8778.7414992668,"c":8808.7543311873,"v":251792.8768569092,"t":1727175600}
+{"o":8808.7543311873,"h":8919.9355257262,"l":8807.8356067386,"c":8860.992640918,"v":300187.1532608921,"t":1727179200}
+{"o":8860.992640918,"h":8932.2636611009,"l":8839.3514017929,"c":8865.9830271936,"v":331132.1228917178,"t":1727182800}
+{"o":8865.9830271936,"h":8870.6180863068,"l":8672.9842954602,"c":8765.2728875879,"v":611400.8198724489,"t":1727186400}
+{"o":8765.2728875879,"h":8791.6026105593,"l":8716.6274623885,"c":8751.2077644113,"v":307901.5749461979,"t":1727190000}
+{"o":8751.2077644113,"h":8820.6723291252,"l":8741.5940748642,"c":8809.0081934362,"v":336565.217925279,"t":1727193600}
+{"o":8809.0081934362,"h":8928.5003846968,"l":8800.4770173259,"c":8866.8800026117,"v":459107.3702044719,"t":1727197200}
+{"o":8866.8800026117,"h":8893.1940658846,"l":8815.825693422,"c":8847.9354428728,"v":342956.9671248409,"t":1727200800}
+{"o":8847.9354428728,"h":8984.4273843017,"l":8823.1394069645,"c":8930.0441285347,"v":342494.6980122506,"t":1727204400}
+{"o":8930.0441285347,"h":9004.4650423909,"l":8908.2331334859,"c":8932.5765160987,"v":505433.0559417877,"t":1727208000}
+{"o":8932.5765160987,"h":8959.2853554255,"l":8908.2376128929,"c":8945.3595152379,"v":296826.1472093279,"t":1727211600}
+{"o":8945.3595152379,"h":9259.4612017435,"l":8945.3595152379,"c":9223.9000248667,"v":560068.3150329224,"t":1727215200}
+{"o":9223.9000248667,"h":9252.4873015452,"l":9161.9307941814,"c":9186.7453064206,"v":403159.2187412931,"t":1727218800}
+{"o":9186.7453064206,"h":9236.6824277936,"l":9124.5898271145,"c":9139.8461629742,"v":332833.4641598823,"t":1727222400}
+{"o":9139.8461629742,"h":9256.4234343179,"l":9130.1237713859,"c":9172.194781173,"v":360529.8594213178,"t":1727226000}
+{"o":9172.194781173,"h":9186.2137757529,"l":9112.184582908,"c":9115.3700362313,"v":328932.2592096272,"t":1727229600}
+{"o":9115.3700362313,"h":9170.1383804558,"l":9086.2000855302,"c":9143.7884191432,"v":282089.2439832627,"t":1727233200}
+{"o":9143.7884191432,"h":9155.855205587,"l":9059.1329175732,"c":9060.4962957913,"v":364806.6307171692,"t":1727236800}
+{"o":9060.4962957913,"h":9100.9861563263,"l":9034.1120987084,"c":9038.7326328216,"v":304930.3226918795,"t":1727240400}
+{"o":9038.7326328216,"h":9052.6707575979,"l":8987.5310050892,"c":9006.8764645248,"v":326577.2737712038,"t":1727244000}
+{"o":9006.8764645248,"h":9021.7821799234,"l":8942.6860277364,"c":9006.6168619478,"v":303468.5614179493,"t":1727247600}
+{"o":9006.6168619478,"h":9045.6333388152,"l":9000.5120452803,"c":9038.1213662607,"v":263801.3760315498,"t":1727251200}
+{"o":9038.1213662607,"h":9058.8311727493,"l":9007.6654545438,"c":9012.6527624769,"v":234251.6133456321,"t":1727254800}
+{"o":9012.6527624769,"h":9049.0391733242,"l":8987.3016918669,"c":9023.4228864652,"v":304612.00625471,"t":1727258400}
+{"o":9023.4228864652,"h":9081.5278322792,"l":9015.8980319651,"c":9079.7731662761,"v":271355.967916473,"t":1727262000}
+{"o":9079.7731662761,"h":9082.8721023487,"l":9011.5705233349,"c":9016.6913714286,"v":273738.1447116752,"t":1727265600}
+{"o":9016.6913714286,"h":9075.9198285215,"l":9003.400150486,"c":9067.2408040034,"v":374773.8168404454,"t":1727269200}
+{"o":9067.2408040034,"h":9136.6102287759,"l":9059.5326020368,"c":9128.6119287819,"v":717502.1836413302,"t":1727272800}
+{"o":9128.6119287819,"h":9199.9125676246,"l":9041.6530926626,"c":9046.5307329466,"v":510573.0065744256,"t":1727276400}
+{"o":9046.5307329466,"h":9139.7620850694,"l":9036.1834569015,"c":9112.400056608,"v":542435.6046440329,"t":1727280000}
+{"o":9112.400056608,"h":9124.9217350285,"l":8953.1462727068,"c":8986.7837344779,"v":485257.4523724749,"t":1727283600}
+{"o":8986.7837344779,"h":9056.1011665721,"l":8975.6939969802,"c":9054.3905333651,"v":366620.6997161565,"t":1727287200}
+{"o":9054.3905333651,"h":9092.3925612748,"l":9014.802982347,"c":9020.2813671355,"v":385071.1675136241,"t":1727290800}
+{"o":9020.2813671355,"h":9075.9345779788,"l":9020.2813671355,"c":9037.5604854474,"v":396949.5185274665,"t":1727294400}
+{"o":9037.5604854474,"h":9044.7203069788,"l":8988.1178930241,"c":8996.1348625626,"v":357448.4795260096,"t":1727298000}
+{"o":8996.1348625626,"h":9003.7547055468,"l":8929.492327033,"c":8970.1718339379,"v":428967.6340359729,"t":1727301600}
+{"o":8970.1718339379,"h":8973.4464356399,"l":8856.6736612198,"c":8896.3266550953,"v":447676.321911485,"t":1727305200}
+{"o":8896.3266550953,"h":8939.5897562131,"l":8809.374781406,"c":8855.8278152831,"v":436162.7863057586,"t":1727308800}
+{"o":8855.8278152831,"h":8924.7487003722,"l":8834.1682393963,"c":8921.7387280775,"v":416691.1386899637,"t":1727312400}
+{"o":8921.7387280775,"h":8978.2980456365,"l":8912.4170662223,"c":8975.8858106893,"v":453283.1583278814,"t":1727316000}
+{"o":8975.8858106893,"h":8995.3104123962,"l":8944.535483862,"c":8972.7058544046,"v":361433.2154321672,"t":1727319600}
+{"o":8972.7058544046,"h":8987.290710419,"l":8941.4151512501,"c":8962.3180462461,"v":305016.0432821899,"t":1727323200}
+{"o":8962.3180462461,"h":9040.4479674163,"l":8951.0063795201,"c":9020.4589534909,"v":372611.2055867286,"t":1727326800}
+{"o":9020.4589534909,"h":9097.9014688376,"l":9013.7192703697,"c":9059.1327749864,"v":427462.8452844884,"t":1727330400}
+{"o":9059.1327749864,"h":9135.797647734,"l":9052.2087277432,"c":9126.6511228204,"v":356378.7380649479,"t":1727334000}
+{"o":9126.6511228204,"h":9139.9316813952,"l":9068.3449253484,"c":9076.7038204757,"v":339118.0453943858,"t":1727337600}
+{"o":9076.7038204757,"h":9108.8190960676,"l":9050.8128624237,"c":9064.2959357631,"v":314386.569863423,"t":1727341200}
+{"o":9064.2959357631,"h":9223.3887370219,"l":9059.4083968571,"c":9187.9548924533,"v":375760.664113697,"t":1727344800}
+{"o":9187.9548924533,"h":9211.3771197979,"l":9149.5962853106,"c":9198.2567429266,"v":382495.816693144,"t":1727348400}
+{"o":9198.2567429266,"h":9242.6224670739,"l":9156.3881680936,"c":9160.2064960255,"v":386225.8382016562,"t":1727352000}
+{"o":9160.2064960255,"h":9186.6564284921,"l":9102.2766867017,"c":9144.9888864525,"v":492452.2346562902,"t":1727355600}
+{"o":9144.9888864525,"h":9368.0224147466,"l":9139.6433859889,"c":9224.6130865226,"v":863570.7516838586,"t":1727359200}
+{"o":9224.6130865226,"h":9503.537153582,"l":9200.3246547437,"c":9450.1981397076,"v":863162.8727609646,"t":1727362800}
+{"o":9450.1981397076,"h":9521.6657728256,"l":9417.6028491655,"c":9419.7971820298,"v":689253.0247007236,"t":1727366400}
+{"o":9419.7971820298,"h":9490.6239007298,"l":9022.6467026113,"c":9359.0745997157,"v":597723.5188509558,"t":1727370000}
+{"o":9359.0745997157,"h":9443.5066044039,"l":9341.8682910055,"c":9425.7154300885,"v":474596.8015886923,"t":1727373600}
+{"o":9425.7154300885,"h":9440.5637955341,"l":9353.1778082446,"c":9354.432411641,"v":390281.0335720592,"t":1727377200}
+{"o":9354.432411641,"h":9386.819592951,"l":9287.5228789688,"c":9296.7353715683,"v":589705.9720006778,"t":1727380800}
+{"o":9296.7353715683,"h":9379.1471353809,"l":9290.6739392957,"c":9351.7687774205,"v":447016.7216174508,"t":1727384400}
+{"o":9351.7687774205,"h":9406.6895149094,"l":9346.2365864383,"c":9403.0991231223,"v":404425.2945591059,"t":1727388000}
+{"o":9403.0991231223,"h":9403.9078528411,"l":9261.1269435699,"c":9354.8612582778,"v":417931.029833481,"t":1727391600}
+{"o":9354.8612582778,"h":9407.754746183,"l":9312.2349041871,"c":9398.3588362377,"v":488065.6221299553,"t":1727395200}
+{"o":9398.3588362377,"h":9399.0214924482,"l":9279.9830714447,"c":9316.9394511846,"v":420164.5671344475,"t":1727398800}
+{"o":9316.9394511846,"h":9340.7355557621,"l":9258.004117193,"c":9276.6546312518,"v":423399.234795135,"t":1727402400}
+{"o":9276.6546312518,"h":9374.2648642633,"l":9261.807726392,"c":9369.4202362285,"v":540126.4966041475,"t":1727406000}
+{"o":9369.4202362285,"h":9460.7183442666,"l":9363.9611251816,"c":9439.606969487,"v":496662.8737945142,"t":1727409600}
+{"o":9439.606969487,"h":9474.0583686515,"l":9396.2700998849,"c":9465.5417950632,"v":467875.1042523632,"t":1727413200}
+{"o":9465.5417950632,"h":9560.0185547275,"l":9457.8386197852,"c":9488.5227461631,"v":590546.628551217,"t":1727416800}
+{"o":9488.5227461631,"h":9562.3525387619,"l":9436.006795865,"c":9474.0962408449,"v":451743.0178053748,"t":1727420400}
+{"o":9474.0962408449,"h":9562.8409529888,"l":9470.6287808882,"c":9522.832143677,"v":518231.5873607571,"t":1727424000}
+{"o":9522.832143677,"h":9581.6776387214,"l":9489.6943367856,"c":9497.2618654084,"v":500755.213328662,"t":1727427600}
+{"o":9497.2618654084,"h":9555.775875602,"l":9384.8529886118,"c":9387.8769785257,"v":465344.577410055,"t":1727431200}
+{"o":9387.8769785257,"h":9428.1348215242,"l":9363.3930636694,"c":9388.4799229032,"v":390180.9828505581,"t":1727434800}
+{"o":9388.4799229032,"h":9481.1951687538,"l":9357.7904585979,"c":9462.6307439133,"v":544726.1871329282,"t":1727438400}
+{"o":9462.6307439133,"h":9469.8221593771,"l":9366.3420382487,"c":9446.0439831042,"v":556243.4643775661,"t":1727442000}
+{"o":9446.0439831042,"h":9689.8008211272,"l":9427.5599536958,"c":9627.3752881608,"v":1026316.7560613914,"t":1727445600}
+{"o":9627.3752881608,"h":9705.113312802,"l":9568.455800704,"c":9573.065247469,"v":917019.1723374588,"t":1727449200}
+{"o":9573.065247469,"h":9605.2514266535,"l":9505.5627155654,"c":9590.2577747787,"v":816525.3762647415,"t":1727452800}
+{"o":9590.2577747787,"h":9592.7050585595,"l":9452.2654440555,"c":9498.9564050424,"v":683233.4471152714,"t":1727456400}
+{"o":9498.9564050424,"h":9535.2822581112,"l":9452.6056394331,"c":9534.2910931988,"v":559202.8754324021,"t":1727460000}
+{"o":9534.2910931988,"h":9554.9303047498,"l":9458.8473936514,"c":9481.5409028206,"v":539234.3791280625,"t":1727463600}
+{"o":9481.5409028206,"h":9537.0737651805,"l":9464.2580885371,"c":9508.231378663,"v":491385.3791924582,"t":1727467200}
+{"o":9508.231378663,"h":9528.0740564978,"l":9473.8968897366,"c":9486.8530341725,"v":446361.6912742486,"t":1727470800}
+{"o":9486.8530341725,"h":9524.9370400812,"l":9472.4938851011,"c":9508.7231286398,"v":446330.0268570545,"t":1727474400}
+{"o":9508.7231286398,"h":9523.2191455137,"l":9471.7687349029,"c":9485.9557120603,"v":368065.8505713277,"t":1727478000}
+{"o":9485.9557120603,"h":9523.8291167129,"l":9482.3387710193,"c":9517.6447795063,"v":362496.386714917,"t":1727481600}
+{"o":9517.6447795063,"h":9541.7370366578,"l":9491.1603976214,"c":9539.9137327383,"v":401722.6366860103,"t":1727485200}
+{"o":9539.9137327383,"h":9592.9137642707,"l":9511.7984110005,"c":9545.0109787157,"v":493540.9856251774,"t":1727488800}
+{"o":9545.0109787157,"h":9577.8231280393,"l":9515.9556862787,"c":9545.7211711407,"v":443593.4983954348,"t":1727492400}
+{"o":9545.7211711407,"h":9560.4524845305,"l":9516.8631991058,"c":9529.9695951751,"v":321951.8935981558,"t":1727496000}
+{"o":9529.9695951751,"h":9544.1937588643,"l":9481.332107585,"c":9485.9329622978,"v":324502.6814542782,"t":1727499600}
+{"o":9485.9329622978,"h":9496.1426151718,"l":9399.6519228793,"c":9412.0750106122,"v":370137.5684801338,"t":1727503200}
+{"o":9412.0750106122,"h":9439.0443824487,"l":9384.4432314763,"c":9407.5968137564,"v":340011.1412627475,"t":1727506800}
+{"o":9407.5968137564,"h":9415.5785647038,"l":9343.8097343011,"c":9349.1017387662,"v":463339.0928907052,"t":1727510400}
+{"o":9349.1017387662,"h":9439.3943903288,"l":9328.6125595981,"c":9435.6977494274,"v":430128.000278142,"t":1727514000}
+{"o":9435.6977494274,"h":9481.6431104528,"l":9416.9421218459,"c":9475.6027859558,"v":393698.6311983294,"t":1727517600}
+{"o":9475.6027859558,"h":9483.6068281001,"l":9422.169064468,"c":9449.9347499245,"v":454395.6727607796,"t":1727521200}
+{"o":9449.9347499245,"h":9461.3483968205,"l":9408.6349430087,"c":9446.6165589965,"v":426530.7361193915,"t":1727524800}
+{"o":9446.6165589965,"h":9458.4411440993,"l":9398.8961234816,"c":9445.9044019205,"v":360270.4995033076,"t":1727528400}
+{"o":9445.9044019205,"h":9508.2397455913,"l":9445.3947990676,"c":9502.2840988676,"v":442781.5378341247,"t":1727532000}
+{"o":9502.2840988676,"h":9506.3751771804,"l":9433.70457543,"c":9442.0268962099,"v":387781.3405847884,"t":1727535600}
+{"o":9442.0268962099,"h":9458.8938315801,"l":9410.6916835725,"c":9422.3232760903,"v":464346.8016902477,"t":1727539200}
+{"o":9422.3232760903,"h":9470.4730221735,"l":9413.9446988464,"c":9433.0338779793,"v":437607.6712286535,"t":1727542800}
+{"o":9433.0338779793,"h":9462.9245077457,"l":9417.7598878954,"c":9424.4676629318,"v":397069.37788292,"t":1727546400}
+{"o":9424.4676629318,"h":9447.7717184254,"l":9417.4414986279,"c":9430.1371500026,"v":381474.481415576,"t":1727550000}
+{"o":9430.1371500026,"h":9449.6573955876,"l":9412.2667589121,"c":9414.8707644234,"v":329432.2359094072,"t":1727553600}
+{"o":9414.8707644234,"h":9429.0536872179,"l":9361.8156088051,"c":9425.4581836804,"v":433629.7737538541,"t":1727557200}
+{"o":9425.4581836804,"h":9443.9792756638,"l":9397.3132944592,"c":9428.1048375374,"v":312082.3434097695,"t":1727560800}
+{"o":9428.1048375374,"h":9443.1714835726,"l":9395.6827487674,"c":9431.9489559611,"v":311399.8665866589,"t":1727564400}
+{"o":9431.9489559611,"h":9486.5013848329,"l":9400.3403689595,"c":9431.4859228789,"v":486807.1260078779,"t":1727568000}
+{"o":9431.4859228789,"h":9507.9719867911,"l":9425.6668746277,"c":9501.7749245491,"v":430595.9354766253,"t":1727571600}
+{"o":9501.7749245491,"h":9549.5481905156,"l":9484.2927201858,"c":9485.4123024106,"v":541270.0314680696,"t":1727575200}
+{"o":9485.4123024106,"h":9503.5610569095,"l":9444.234916257,"c":9493.5202021196,"v":426408.3754768512,"t":1727578800}
+{"o":9493.5202021196,"h":9504.4276291725,"l":9434.2918074908,"c":9462.67634256,"v":348642.0006131475,"t":1727582400}
+{"o":9462.67634256,"h":9517.1077688463,"l":9401.5615698259,"c":9401.5615698259,"v":364870.7562602127,"t":1727586000}
+{"o":9401.5615698259,"h":9420.5010735467,"l":9341.6352900325,"c":9355.5856559639,"v":389088.8385446587,"t":1727589600}
+{"o":9355.5856559639,"h":9382.5730378475,"l":9331.9813185127,"c":9354.5144271368,"v":406977.4780127114,"t":1727593200}
+{"o":9354.5144271368,"h":9418.2327436732,"l":9332.3582016041,"c":9383.6935325746,"v":385839.9023754366,"t":1727596800}
+{"o":9383.6935325746,"h":9426.2317342525,"l":9380.0459068416,"c":9395.2146243512,"v":317595.2942413024,"t":1727600400}
+{"o":9395.2146243512,"h":9406.2741403981,"l":9287.8771386446,"c":9396.3907808042,"v":356524.442312691,"t":1727604000}
+{"o":9396.3907808042,"h":9439.7572044607,"l":9389.1012217302,"c":9430.0125326659,"v":359366.6750391627,"t":1727607600}
+{"o":9430.0125326659,"h":9463.1157650065,"l":9393.3976445202,"c":9398.8304792126,"v":463591.3210052581,"t":1727611200}
+{"o":9398.8304792126,"h":9480.8400219742,"l":9360.1360239477,"c":9466.0820745347,"v":518920.822529764,"t":1727614800}
+{"o":9466.0820745347,"h":9476.9844302274,"l":9426.8614340351,"c":9438.8133144027,"v":499836.0001109272,"t":1727618400}
+{"o":9438.8133144027,"h":9477.7002709731,"l":9409.0446018299,"c":9463.2081636401,"v":551397.5368138253,"t":1727622000}
+{"o":9463.2081636401,"h":9475.5966278011,"l":9426.3478272049,"c":9471.65668979,"v":462901.8065148604,"t":1727625600}
+{"o":9471.65668979,"h":9517.6464258351,"l":9466.5238921821,"c":9488.1826457216,"v":405527.9168561244,"t":1727629200}
+{"o":9488.1826457216,"h":9525.0939492746,"l":9482.7759024415,"c":9505.1520170454,"v":353952.6382138729,"t":1727632800}
+{"o":9505.1520170454,"h":9608.5981857352,"l":9505.1520170454,"c":9594.804449801,"v":384952.566208203,"t":1727636400}
+{"o":9594.804449801,"h":9673.5337305576,"l":9577.0280870211,"c":9641.3423268717,"v":635872.3915282675,"t":1727640000}
+{"o":9641.3423268717,"h":9733.0695334938,"l":9597.7413953289,"c":9632.3715596316,"v":500948.0072878716,"t":1727643600}
+{"o":9632.3715596316,"h":9677.8712438294,"l":9563.5856565681,"c":9567.8755995569,"v":457613.9592861627,"t":1727647200}
+{"o":9567.8755995569,"h":9582.8907945268,"l":9496.9144859414,"c":9534.6159883107,"v":398077.4883124625,"t":1727650800}
+{"o":9534.6159883107,"h":9569.4506278469,"l":9426.1865073988,"c":9547.7715823135,"v":578814.3251165543,"t":1727654400}
+{"o":9547.7715823135,"h":9613.1552126456,"l":9449.7526473876,"c":9461.1424952855,"v":555417.9676285703,"t":1727658000}
+{"o":9461.1424952855,"h":9493.3469332882,"l":9381.8288491671,"c":9387.4324914721,"v":565650.1845056691,"t":1727661600}
+{"o":9387.4324914721,"h":9441.0434921276,"l":9340.8167922234,"c":9394.8408490735,"v":480939.2706666883,"t":1727665200}
+{"o":9394.8408490735,"h":9396.826774026,"l":9338.1487826468,"c":9383.9745314092,"v":328238.5553641362,"t":1727668800}
+{"o":9383.9745314092,"h":9443.7010190064,"l":9369.9331387237,"c":9440.7791908393,"v":305213.1170022044,"t":1727672400}
+{"o":9440.7791908393,"h":9476.4763087978,"l":9413.1219723141,"c":9413.1219723141,"v":374941.7206056006,"t":1727676000}
+{"o":9413.1219723141,"h":9491.9078625528,"l":9412.2447929738,"c":9435.7441687398,"v":336059.6738761549,"t":1727679600}
+{"o":9435.7441687398,"h":9440.6553613567,"l":9384.012962314,"c":9411.0992036978,"v":346586.7285131267,"t":1727683200}
+{"o":9411.0992036978,"h":9414.6120716712,"l":9287.8743176308,"c":9291.1561298453,"v":481639.3072113661,"t":1727686800}
+{"o":9291.1561298453,"h":9316.7409779609,"l":9218.2114452195,"c":9284.9719926742,"v":412116.5298431618,"t":1727690400}
+{"o":9284.9719926742,"h":9365.0876610506,"l":9257.2520486877,"c":9362.162723518,"v":387605.6719185915,"t":1727694000}
+{"o":9362.162723518,"h":9440.1632989352,"l":9314.5115642544,"c":9428.1162088454,"v":395319.9612875561,"t":1727697600}
+{"o":9428.1162088454,"h":9464.7628704426,"l":9405.9596060566,"c":9428.5418672031,"v":636306.7237160499,"t":1727701200}
+{"o":9428.5418672031,"h":9463.4507890018,"l":9366.0639802166,"c":9408.0900299152,"v":554285.2388406061,"t":1727704800}
+{"o":9408.0900299152,"h":9439.7519682402,"l":9271.7125374517,"c":9275.0635503967,"v":502754.0471316053,"t":1727708400}
+{"o":9275.0635503967,"h":9333.3835597301,"l":9267.6102960641,"c":9310.6928126182,"v":475226.8089392565,"t":1727712000}
+{"o":9310.6928126182,"h":9361.0701759606,"l":9276.3094257071,"c":9359.8392150799,"v":468607.0960985288,"t":1727715600}
+{"o":9359.8392150799,"h":9365.1555722588,"l":9260.303272972,"c":9317.14462962,"v":520594.6052631464,"t":1727719200}
+{"o":9317.14462962,"h":9342.0922173811,"l":9267.290999177,"c":9324.7991057416,"v":539672.574611697,"t":1727722800}
+{"o":9324.7991057416,"h":9437.0315500974,"l":9316.7125630903,"c":9426.7574160739,"v":633525.5007414937,"t":1727726400}
+{"o":9426.7574160739,"h":9440.0353828928,"l":9364.2576166302,"c":9369.1766822273,"v":379428.2187929278,"t":1727730000}
+{"o":9369.1766822273,"h":9391.7664145313,"l":9287.6331183689,"c":9291.3920059109,"v":422895.4105244309,"t":1727733600}
+{"o":9291.3920059109,"h":9295.3554988452,"l":9128.3932790055,"c":9173.4854763517,"v":528167.3952265327,"t":1727737200}
+{"o":9173.4854763517,"h":9683.090553883,"l":9110.1278108681,"c":9674.6063725616,"v":536167.7442532872,"t":1727740800}
+{"o":9674.6063725616,"h":9708.5161620741,"l":9661.785968057,"c":9685.1283412137,"v":529461.657493513,"t":1727744400}
+{"o":9685.1283412137,"h":9685.2242009491,"l":9601.1239718242,"c":9655.7973985927,"v":402861.6941784842,"t":1727748000}
+{"o":9655.7973985927,"h":9743.2450512512,"l":9647.5331038599,"c":9731.792777395,"v":389385.4652557246,"t":1727751600}
+{"o":9731.792777395,"h":9783.7343889211,"l":9715.2697322596,"c":9771.0594577287,"v":444073.0093560931,"t":1727755200}
+{"o":9771.0594577287,"h":9778.1043222478,"l":9731.3064336858,"c":9756.4026078344,"v":368240.9771929931,"t":1727758800}
+{"o":9756.4026078344,"h":9862.8079433365,"l":9756.4026078344,"c":9845.5051296004,"v":330893.1804740007,"t":1727762400}
+{"o":9845.5051296004,"h":9852.5333068508,"l":9804.7380823268,"c":9844.8631824444,"v":348951.8450007353,"t":1727766000}
+{"o":9844.8631824444,"h":9856.4986590624,"l":9792.9179251479,"c":9819.6778919793,"v":408311.7558463929,"t":1727769600}
+{"o":9819.6778919793,"h":9879.9172096298,"l":9806.289454675,"c":9841.4675157351,"v":372288.7135459057,"t":1727773200}
+{"o":9841.4675157351,"h":9879.6889412375,"l":9827.23827664,"c":9864.0210053377,"v":401571.0077357867,"t":1727776800}
+{"o":9864.0210053377,"h":9878.1967914607,"l":9820.5614196437,"c":9825.2107950038,"v":330374.755406257,"t":1727780400}
+{"o":9825.2107950038,"h":9855.8119144393,"l":9781.100337994,"c":9798.4400265038,"v":369488.0302362024,"t":1727784000}
+{"o":9798.4400265038,"h":9805.6346545131,"l":9568.4469044862,"c":9646.7743066899,"v":732685.4952683776,"t":1727787600}
+{"o":9646.7743066899,"h":9695.505558493,"l":9407.0529007582,"c":9463.4137543294,"v":941298.8209568652,"t":1727791200}
+{"o":9463.4137543294,"h":9476.4895038208,"l":8978.3723632772,"c":9389.512855027,"v":1285415.8956177647,"t":1727794800}
+{"o":9389.512855027,"h":9415.2633116257,"l":9195.0238531248,"c":9317.820143284,"v":900274.2028306088,"t":1727798400}
+{"o":9317.820143284,"h":9632.179122295,"l":8951.7596864382,"c":9578.6368994827,"v":1408067.8406910608,"t":1727802000}
+{"o":9578.6368994827,"h":9700.3129842862,"l":9522.5035976232,"c":9563.1091554532,"v":729432.4449190674,"t":1727805600}
+{"o":9563.1091554532,"h":9589.674177877,"l":9424.9320904213,"c":9437.7578811373,"v":560839.8255457068,"t":1727809200}
+{"o":9437.7578811373,"h":9471.163469934,"l":9233.6648167254,"c":9420.891743785,"v":1013849.0764805265,"t":1727812800}
+{"o":9420.891743785,"h":10283.2882682741,"l":9357.7509466256,"c":10272.1194394719,"v":523088.4564037903,"t":1727816400}
+{"o":10272.1194394719,"h":10272.1194394719,"l":10101.6562228349,"c":10160.3459911712,"v":420851.5969294764,"t":1727820000}
+{"o":10160.3459911712,"h":10215.1927228794,"l":10120.5150454654,"c":10190.6057769545,"v":425233.2074882905,"t":1727823600}
+{"o":10190.6057769545,"h":10221.8759887472,"l":10071.9114321047,"c":10150.9614503899,"v":507444.1722121454,"t":1727827200}
+{"o":10150.9614503899,"h":10275.0511345202,"l":10132.2171094134,"c":10264.5587616458,"v":512993.819757227,"t":1727830800}
+{"o":10264.5587616458,"h":10351.7762849481,"l":10232.981174231,"c":10347.0331460742,"v":410709.8955219059,"t":1727834400}
+{"o":10347.0331460742,"h":10395.7344271367,"l":10326.6084994487,"c":10337.8733604093,"v":389414.0505393405,"t":1727838000}
+{"o":10337.8733604093,"h":10339.9010944756,"l":10286.6441101154,"c":10297.8929098596,"v":344584.8047211455,"t":1727841600}
+{"o":10297.8929098596,"h":10333.0114137211,"l":10267.430508015,"c":10300.660496624,"v":379461.6558907918,"t":1727845200}
+{"o":10300.660496624,"h":10488.9726222317,"l":10275.3138818534,"c":10418.7437854678,"v":492432.7707097748,"t":1727848800}
+{"o":10418.7437854678,"h":10446.8327792181,"l":10369.4156766581,"c":10377.9627288398,"v":409098.396324633,"t":1727852400}
+{"o":10377.9627288398,"h":10428.4126379718,"l":10336.3108904137,"c":10399.0809093895,"v":423584.8590046134,"t":1727856000}
+{"o":10399.0809093895,"h":10405.555172579,"l":10236.5752803321,"c":10255.0385049699,"v":531768.7779774304,"t":1727859600}
+{"o":10255.0385049699,"h":10341.5931791742,"l":10230.7999996875,"c":10238.7233189557,"v":464297.9186635615,"t":1727863200}
+{"o":10238.7233189557,"h":10301.2494728013,"l":10194.2625981634,"c":10260.0725587014,"v":480109.8627552761,"t":1727866800}
+{"o":10260.0725587014,"h":10266.571702353,"l":10087.1530655283,"c":10110.310013689,"v":588582.8454799355,"t":1727870400}
+{"o":10110.310013689,"h":10272.8273449402,"l":10024.902435904,"c":10251.1829426084,"v":677367.1635594112,"t":1727874000}
+{"o":10251.1829426084,"h":10322.8092494012,"l":10194.5995559761,"c":10204.1480108799,"v":818027.0286816261,"t":1727877600}
+{"o":10204.1480108799,"h":10373.9165987207,"l":10198.379315158,"c":10362.4847621928,"v":681595.9668469803,"t":1727881200}
+{"o":10362.4847621928,"h":10424.7803360937,"l":10251.1118268321,"c":10258.4708525287,"v":873207.7912906524,"t":1727884800}
+{"o":10258.4708525287,"h":10279.5067318672,"l":10170.5189205932,"c":10232.7449709377,"v":887540.380510751,"t":1727888400}
+{"o":10232.7449709377,"h":10243.0139775357,"l":9981.053285966,"c":9991.3237239234,"v":888198.1170414262,"t":1727892000}
+{"o":9991.3237239234,"h":10031.6150173344,"l":9550.2010218358,"c":9830.3753723836,"v":1194061.5349552198,"t":1727895600}
+{"o":9830.3753723836,"h":9939.6372077139,"l":9733.5223836717,"c":9890.2933170835,"v":778767.3189685113,"t":1727899200}
+{"o":9890.2933170835,"h":9935.8661874028,"l":9812.8042717627,"c":9885.4636279254,"v":455207.3733943683,"t":1727902800}
+{"o":9885.4636279254,"h":9941.2701764105,"l":9788.0140019267,"c":9941.2701764105,"v":449652.4366359647,"t":1727906400}
+{"o":9941.2701764105,"h":9949.7099367843,"l":9843.51536349,"c":9844.8477133887,"v":338701.7764595553,"t":1727910000}
+{"o":9844.8477133887,"h":9930.7693925637,"l":9739.5471245782,"c":9879.9956502738,"v":648783.0906135367,"t":1727913600}
+{"o":9879.9956502738,"h":9982.0876068518,"l":9874.4604246656,"c":9930.4655169057,"v":509160.4704588836,"t":1727917200}
+{"o":9930.4655169057,"h":10000.3521910173,"l":9906.9702270325,"c":9972.084602581,"v":417121.9906785153,"t":1727920800}
+{"o":9972.084602581,"h":10038.9947477053,"l":9945.9170736771,"c":10031.4121054258,"v":388890.3091377213,"t":1727924400}
+{"o":10031.4121054258,"h":10032.4685931241,"l":9958.7422061697,"c":9976.4626676854,"v":340688.2525948017,"t":1727928000}
+{"o":9976.4626676854,"h":9996.5784230006,"l":9901.0725079248,"c":9921.4312322876,"v":413149.3359636313,"t":1727931600}
+{"o":9921.4312322876,"h":9987.49856819,"l":9902.2437605444,"c":9949.1064521122,"v":373979.461261179,"t":1727935200}
+{"o":9949.1064521122,"h":9980.8756508214,"l":9822.0057456546,"c":9828.5330272354,"v":504004.8862455036,"t":1727938800}
+{"o":9828.5330272354,"h":9837.2977036309,"l":9535.5713006325,"c":9556.2893808518,"v":663730.5185269745,"t":1727942400}
+{"o":9556.2893808518,"h":9721.693087769,"l":9498.2074321691,"c":9642.0811200361,"v":631235.4092442971,"t":1727946000}
+{"o":9642.0811200361,"h":9709.720002472,"l":9604.9164115453,"c":9706.5578944151,"v":399680.3719324669,"t":1727949600}
+{"o":9706.5578944151,"h":9726.3147031913,"l":9606.2791628177,"c":9615.2428196471,"v":402751.9982126787,"t":1727953200}
+{"o":9615.2428196471,"h":9617.6638871257,"l":9500.7278144038,"c":9555.9174096205,"v":552610.9305192791,"t":1727956800}
+{"o":9555.9174096205,"h":9644.6891902711,"l":9439.6526573303,"c":9617.2176950998,"v":758821.1356637954,"t":1727960400}
+{"o":9617.2176950998,"h":9730.1030119834,"l":9454.8396411326,"c":9461.634054792,"v":827069.5266078236,"t":1727964000}
+{"o":9461.634054792,"h":9554.4141776441,"l":9348.132886894,"c":9519.5531064215,"v":867010.952267846,"t":1727967600}
+{"o":9519.5531064215,"h":9592.2034597287,"l":9381.7170811421,"c":9479.3600693303,"v":692268.2355083632,"t":1727971200}
+{"o":9479.3600693303,"h":9599.168650384,"l":9414.1588733433,"c":9550.3186940823,"v":615598.2747506083,"t":1727974800}
+{"o":9550.3186940823,"h":9616.1156360568,"l":9491.5114918827,"c":9556.5432560217,"v":538924.4101016237,"t":1727978400}
+{"o":9556.5432560217,"h":9651.7645319462,"l":9483.3271237172,"c":9648.0578293446,"v":484737.6028746059,"t":1727982000}
+{"o":9648.0578293446,"h":9682.6781216387,"l":9549.4176093753,"c":9560.8842183601,"v":401428.0439501082,"t":1727985600}
+{"o":9560.8842183601,"h":9638.9293004102,"l":9498.8448570579,"c":9629.0841379895,"v":397003.9424510149,"t":1727989200}
+{"o":9629.0841379895,"h":9653.9111151144,"l":9579.083403552,"c":9617.9694942986,"v":339847.5993617777,"t":1727992800}
+{"o":9617.9694942986,"h":9655.7130556792,"l":9545.4048607205,"c":9602.9496427619,"v":349430.0007283666,"t":1727996400}
+{"o":9602.9496427619,"h":9648.5447773656,"l":9546.9409879961,"c":9555.358092286,"v":453646.7973700379,"t":1728000000}
+{"o":9555.358092286,"h":9737.1543122606,"l":9546.8749082313,"c":9696.5820099905,"v":509662.1262139173,"t":1728003600}
+{"o":9696.5820099905,"h":9720.9290678342,"l":9640.0363280344,"c":9661.0363407187,"v":388111.9758539078,"t":1728007200}
+{"o":9661.0363407187,"h":9671.2586649605,"l":9604.5774862978,"c":9645.3324320834,"v":384291.8663681787,"t":1728010800}
+{"o":9645.3324320834,"h":9716.7672858437,"l":9645.3324320834,"c":9673.9474846691,"v":318713.3248509461,"t":1728014400}
+{"o":9673.9474846691,"h":9799.3120669998,"l":9662.052091287,"c":9780.4880423585,"v":345109.5409521184,"t":1728018000}
+{"o":9780.4880423585,"h":9808.3870247503,"l":9718.515509517,"c":9731.1772636266,"v":413284.4012090962,"t":1728021600}
+{"o":9731.1772636266,"h":9815.7787794122,"l":9710.4453944034,"c":9804.2363337356,"v":409636.4124001809,"t":1728025200}
+{"o":9804.2363337356,"h":9904.0105113787,"l":9777.2737286916,"c":9831.9625598812,"v":487015.4290694205,"t":1728028800}
+{"o":9831.9625598812,"h":9869.8925387718,"l":9801.7331956938,"c":9818.0395813719,"v":414116.9821652915,"t":1728032400}
+{"o":9818.0395813719,"h":9851.9565981766,"l":9773.3545428502,"c":9788.7767996491,"v":327338.444280563,"t":1728036000}
+{"o":9788.7767996491,"h":9846.3749352169,"l":9788.7525896081,"c":9838.0619371324,"v":311051.1333786368,"t":1728039600}
+{"o":9838.0619371324,"h":9991.4984942509,"l":9777.9494298293,"c":9986.8665398853,"v":650894.7382768732,"t":1728043200}
+{"o":9986.8665398853,"h":10019.3980312003,"l":9859.9558577278,"c":9914.9201223412,"v":815278.27951327,"t":1728046800}
+{"o":9914.9201223412,"h":9916.9262722258,"l":9699.1810065351,"c":9823.5095497271,"v":802691.4521997051,"t":1728050400}
+{"o":9823.5095497271,"h":10011.7044168134,"l":9819.1727358822,"c":10002.3842827957,"v":686255.7637873057,"t":1728054000}
+{"o":10002.3842827957,"h":10185.689661876,"l":9961.4856078827,"c":10109.2341857352,"v":640870.848818279,"t":1728057600}
+{"o":10109.2341857352,"h":10119.0137670727,"l":10009.9015998299,"c":10028.6574423282,"v":604918.2460296091,"t":1728061200}
+{"o":10028.6574423282,"h":10104.2799619207,"l":9995.6049517177,"c":10104.2799619207,"v":562619.327349357,"t":1728064800}
+{"o":10104.2799619207,"h":10151.4563823811,"l":10080.9238663286,"c":10104.537129741,"v":463570.6256454465,"t":1728068400}
+{"o":10104.537129741,"h":10156.4288785457,"l":10030.5895058695,"c":10094.1378902726,"v":423340.3715001731,"t":1728072000}
+{"o":10094.1378902726,"h":10153.4136536577,"l":10061.9722487567,"c":10084.2376829066,"v":453515.9089389856,"t":1728075600}
+{"o":10084.2376829066,"h":10111.3326807057,"l":10011.5103996162,"c":10038.1636774521,"v":398964.7776112069,"t":1728079200}
+{"o":10038.1636774521,"h":10073.5247199304,"l":9996.5917492287,"c":10059.3399358939,"v":322541.3203438419,"t":1728082800}
+{"o":10059.3399358939,"h":10115.5416228568,"l":10047.3150734602,"c":10115.5401831719,"v":341894.4155661275,"t":1728086400}
+{"o":10115.5401831719,"h":10116.6467000467,"l":10032.4256197846,"c":10080.6051225556,"v":377573.1009429786,"t":1728090000}
+{"o":10080.6051225556,"h":10094.7833337206,"l":9983.4767902732,"c":9999.9451682454,"v":429211.2129855541,"t":1728093600}
+{"o":9999.9451682454,"h":10001.9426843956,"l":9951.6600755204,"c":9963.3106545281,"v":517547.049101061,"t":1728097200}
+{"o":9963.3106545281,"h":10027.0308817382,"l":9903.1504080943,"c":9995.7118326042,"v":497016.3422640046,"t":1728100800}
+{"o":9995.7118326042,"h":10083.6398882098,"l":9993.2988032313,"c":10081.9288577759,"v":499400.0087463368,"t":1728104400}
+{"o":10081.9288577759,"h":10144.9451631003,"l":10042.5778894448,"c":10135.2643964198,"v":430280.6237597153,"t":1728108000}
+{"o":10135.2643964198,"h":10154.081234013,"l":10072.9280919459,"c":10101.3634680924,"v":388379.9809921207,"t":1728111600}
+{"o":10101.3634680924,"h":10178.6552361873,"l":10092.7559742413,"c":10143.4529521897,"v":394044.9922847049,"t":1728115200}
+{"o":10143.4529521897,"h":10176.4087554027,"l":10140.0495864189,"c":10161.9366865574,"v":315641.4219385593,"t":1728118800}
+{"o":10161.9366865574,"h":10163.231598062,"l":10034.436082412,"c":10111.3317448925,"v":333058.5947570801,"t":1728122400}
+{"o":10111.3317448925,"h":10130.4674787149,"l":10064.5393700134,"c":10076.56488083,"v":310427.8371426145,"t":1728126000}
+{"o":10076.56488083,"h":10119.539620302,"l":10070.0441577525,"c":10115.8498025975,"v":359578.3031479719,"t":1728129600}
+{"o":10115.8498025975,"h":10127.6237115368,"l":10023.7557485918,"c":10027.7358750032,"v":422603.8863033313,"t":1728133200}
+{"o":10027.7358750032,"h":10109.1175000758,"l":10009.1848963606,"c":10053.1030875438,"v":428975.7702561573,"t":1728136800}
+{"o":10053.1030875438,"h":10066.5339640408,"l":10011.4854842852,"c":10034.9674423202,"v":307394.8137162175,"t":1728140400}
+{"o":10034.9674423202,"h":10044.6680307671,"l":9982.9548531805,"c":9985.7777308388,"v":357745.4833299512,"t":1728144000}
+{"o":9985.7777308388,"h":10033.1998407242,"l":9981.1406436477,"c":10024.0677943768,"v":358092.6542220323,"t":1728147600}
+{"o":10024.0677943768,"h":10036.7972719099,"l":9939.7664809401,"c":9992.79149111,"v":537881.7364067974,"t":1728151200}
+{"o":9992.79149111,"h":10029.3409195074,"l":9970.2482176077,"c":9983.5585795451,"v":503572.0848301244,"t":1728154800}
+{"o":9983.5585795451,"h":9989.4517622902,"l":9900.9536751535,"c":9904.4486901897,"v":351810.0590905763,"t":1728158400}
+{"o":9904.4486901897,"h":9988.357203685,"l":9904.4486901897,"c":9946.8778925439,"v":293348.6187529289,"t":1728162000}
+{"o":9946.8778925439,"h":10041.1137602431,"l":9945.5501324503,"c":10040.1908788572,"v":316158.7301489881,"t":1728165600}
+{"o":10040.1908788572,"h":10040.5569026371,"l":9995.078871519,"c":10013.0546809284,"v":337712.2017211915,"t":1728169200}
+{"o":10013.0546809284,"h":10021.2674548712,"l":9972.2261212633,"c":9993.4233518973,"v":268867.5665764745,"t":1728172800}
+{"o":9993.4233518973,"h":10077.8338975533,"l":9980.7758347873,"c":10077.4912793776,"v":356228.7245643827,"t":1728176400}
+{"o":10077.4912793776,"h":10082.3272533603,"l":10035.7243436585,"c":10054.1719995796,"v":346160.7153284124,"t":1728180000}
+{"o":10054.1719995796,"h":10115.6601974505,"l":10016.7529306824,"c":10023.4681002526,"v":259880.230790621,"t":1728183600}
+{"o":10023.4681002526,"h":10053.0312920752,"l":9977.2987071802,"c":10001.642201511,"v":238621.0385566605,"t":1728187200}
+{"o":10001.642201511,"h":10036.3759109294,"l":9983.7126629429,"c":10016.8895489742,"v":212903.5609869455,"t":1728190800}
+{"o":10016.8895489742,"h":10069.4494866434,"l":10010.52519115,"c":10047.4430508191,"v":228888.4809187709,"t":1728194400}
+{"o":10047.4430508191,"h":10073.0000731758,"l":10029.2333018591,"c":10040.5082955422,"v":231573.158282501,"t":1728198000}
+{"o":10040.5082955422,"h":10096.9535868598,"l":10016.7322994163,"c":10064.4475747725,"v":387185.0771688413,"t":1728201600}
+{"o":10064.4475747725,"h":10131.1050003767,"l":10061.9694335355,"c":10094.8654827677,"v":307187.5363052845,"t":1728205200}
+{"o":10094.8654827677,"h":10117.0871794886,"l":10067.6786450701,"c":10079.4173241427,"v":323567.1061334815,"t":1728208800}
+{"o":10079.4173241427,"h":10141.1645970985,"l":10070.2816919591,"c":10115.3183847858,"v":372123.346668551,"t":1728212400}
+{"o":10115.3183847858,"h":10157.4616601666,"l":10109.5044829472,"c":10150.7249985035,"v":360717.0228146891,"t":1728216000}
+{"o":10150.7249985035,"h":10184.5357576827,"l":10140.3699499479,"c":10140.921820118,"v":419267.2457591165,"t":1728219600}
+{"o":10140.921820118,"h":10295.117741887,"l":10121.4449057033,"c":10280.3853292039,"v":521975.6387285317,"t":1728223200}
+{"o":10280.3853292039,"h":10300.4448966633,"l":10158.9531181594,"c":10256.8301138738,"v":710492.4764961608,"t":1728226800}
+{"o":10256.8301138738,"h":10291.5767790814,"l":10176.2264995457,"c":10176.5658752928,"v":597607.7713932175,"t":1728230400}
+{"o":10176.5658752928,"h":10226.9968593593,"l":10172.7018334565,"c":10189.080413845,"v":429390.5608083559,"t":1728234000}
+{"o":10189.080413845,"h":10254.9238839733,"l":10189.080413845,"c":10245.2879648651,"v":408656.7019109172,"t":1728237600}
+{"o":10245.2879648651,"h":10292.2441911518,"l":10200.9868413646,"c":10214.8422854325,"v":430834.9024347891,"t":1728241200}
+{"o":9157.7471742521,"h":9198.1267213577,"l":9120.1280154402,"c":9157.7471742521,"v":393308.9919419828,"t":1721044800}
+{"o":9157.7471742521,"h":9274.9386286336,"l":9121.9072485162,"c":9214.8261984411,"v":452897.5724246032,"t":1721048400}
+{"o":9214.8261984411,"h":9271.1073196906,"l":9130.1934038394,"c":9227.9193754052,"v":476818.7803835162,"t":1721052000}
+{"o":9227.9193754052,"h":9274.5641125665,"l":9162.9567796199,"c":9200.5449778525,"v":529899.4264585753,"t":1721055600}
+{"o":9200.5449778525,"h":9324.1140030738,"l":9180.3009033853,"c":9260.8826020149,"v":656751.4677869147,"t":1721059200}
+{"o":9260.8826020149,"h":9356.8678943845,"l":9232.8817690978,"c":9280.4378088262,"v":597471.9503237606,"t":1721062800}
+{"o":9280.4378088262,"h":9418.6190981072,"l":9249.9169752626,"c":9376.977822378,"v":583286.6433498149,"t":1721066400}
+{"o":9376.977822378,"h":9461.3884885053,"l":9310.6604170926,"c":9350.4280556888,"v":691018.3366137628,"t":1721070000}
+{"o":9350.4280556888,"h":9449.0987150447,"l":9342.1458068189,"c":9427.4000278964,"v":509256.8310394469,"t":1721073600}
+{"o":9427.4000278964,"h":9475.1368652882,"l":9380.869815067,"c":9385.2072288417,"v":461159.2207184431,"t":1721077200}
+{"o":9385.2072288417,"h":9590.898885072,"l":9379.6561118139,"c":9551.132330443,"v":579637.1560413681,"t":1721080800}
+{"o":9551.132330443,"h":9619.8424727062,"l":9499.1300928917,"c":9580.2816499341,"v":618378.4482551244,"t":1721084400}
+{"o":9580.2816499341,"h":9627.8604272915,"l":9492.5682844342,"c":9503.5870305098,"v":670165.9175636129,"t":1721088000}
+{"o":9503.5870305098,"h":9541.4283001682,"l":9463.6912295168,"c":9519.1980695161,"v":458225.2301713902,"t":1721091600}
+{"o":9519.1980695161,"h":9522.0909222166,"l":9402.2220513602,"c":9420.3779580248,"v":394518.801519013,"t":1721095200}
+{"o":9420.3779580248,"h":9508.0445899148,"l":9393.1546001733,"c":9494.7154776491,"v":393131.5764851304,"t":1721098800}
+{"o":9494.7154776491,"h":9536.853386872,"l":9464.0826605455,"c":9508.623630674,"v":358045.6254504008,"t":1721102400}
+{"o":9508.623630674,"h":9547.6937203497,"l":9210.1873519646,"c":9349.9139884686,"v":584098.2308563569,"t":1721106000}
+{"o":9349.9139884686,"h":9435.6805848951,"l":9245.4971584187,"c":9252.707761166,"v":461750.487874034,"t":1721109600}
+{"o":9252.707761166,"h":9360.4235587507,"l":9250.5464716627,"c":9291.6727091407,"v":487408.8515214326,"t":1721113200}
+{"o":9291.6727091407,"h":9351.2952032669,"l":9176.6232691774,"c":9288.2723342345,"v":467965.4840295414,"t":1721116800}
+{"o":9288.2723342345,"h":9372.3489409019,"l":9254.4504152631,"c":9326.7703800166,"v":403710.9486138572,"t":1721120400}
+{"o":9326.7703800166,"h":9414.0914012396,"l":9303.6254354267,"c":9406.6187642542,"v":428769.0136486241,"t":1721124000}
+{"o":9406.6187642542,"h":9475.6515460609,"l":9368.6717733146,"c":9461.839783988,"v":473380.7594268996,"t":1721127600}
+{"o":9461.839783988,"h":9498.9477590421,"l":9366.2881189795,"c":9375.2390858518,"v":493969.1931394817,"t":1721131200}
+{"o":9375.2390858518,"h":9457.8849333183,"l":9358.6362643653,"c":9362.3784483121,"v":485284.3908589192,"t":1721134800}
+{"o":9362.3784483121,"h":9400.0497319746,"l":9292.9850513168,"c":9376.6572791354,"v":519248.8217701135,"t":1721138400}
+{"o":9376.6572791354,"h":9705.6395327037,"l":9360.1993972445,"c":9678.0221531678,"v":682046.8311900926,"t":1721142000}
+{"o":9678.0221531678,"h":9731.5699097526,"l":9561.4495866707,"c":9679.2144629506,"v":802363.2110408624,"t":1721145600}
+{"o":9679.2144629506,"h":9772.2985480378,"l":9631.174753491,"c":9749.4822228928,"v":589200.5038897974,"t":1721149200}
+{"o":9749.4822228928,"h":9764.56009642,"l":9689.4147682949,"c":9743.4821219369,"v":548293.3629416795,"t":1721152800}
+{"o":9743.4821219369,"h":9773.0568249818,"l":9681.8537529614,"c":9737.9712007725,"v":380021.0935680007,"t":1721156400}
+{"o":9737.9712007725,"h":9744.9133029106,"l":9602.298226772,"c":9606.1444956583,"v":457089.394911117,"t":1721160000}
+{"o":9606.1444956583,"h":9695.7138037611,"l":9596.9022039371,"c":9654.973041234,"v":371016.7246664676,"t":1721163600}
+{"o":9654.973041234,"h":9668.1091186865,"l":9566.4651527086,"c":9620.8815837787,"v":429393.3212551347,"t":1721167200}
+{"o":9620.8815837787,"h":9733.055569107,"l":9607.5309973242,"c":9659.8838602038,"v":352343.4845174724,"t":1721170800}
+{"o":9659.8838602038,"h":9721.4203804438,"l":9647.7147886235,"c":9702.2714308052,"v":398722.1855504686,"t":1721174400}
+{"o":9702.2714308052,"h":9853.2886354039,"l":9696.360219604,"c":9740.1250134993,"v":552148.8295706104,"t":1721178000}
+{"o":9740.1250134993,"h":9774.3763163308,"l":9686.6005010129,"c":9691.3699271848,"v":356117.0436660342,"t":1721181600}
+{"o":9691.3699271848,"h":9696.5703215693,"l":9625.3926712687,"c":9682.3526826815,"v":359901.2765650902,"t":1721185200}
+{"o":9682.3526826815,"h":9719.848928118,"l":9637.8530098189,"c":9703.5751531463,"v":356841.1146823174,"t":1721188800}
+{"o":9703.5751531463,"h":9776.6997461827,"l":9687.0261107805,"c":9710.8967872119,"v":425894.3057090354,"t":1721192400}
+{"o":9710.8967872119,"h":9757.8910500431,"l":9678.6988643737,"c":9695.4759798294,"v":334846.864087156,"t":1721196000}
+{"o":9695.4759798294,"h":9700.1418185795,"l":9626.7814966522,"c":9660.8077290783,"v":342586.1137613029,"t":1721199600}
+{"o":9660.8077290783,"h":9785.5603781555,"l":9596.4692757593,"c":9738.7279748696,"v":426921.2777976702,"t":1721203200}
+{"o":9738.7279748696,"h":9836.2449568967,"l":9713.2251355153,"c":9833.3221378101,"v":345314.4878729347,"t":1721206800}
+{"o":9833.3221378101,"h":9833.399985637,"l":9765.1056437754,"c":9776.3473028541,"v":304319.7220304788,"t":1721210400}
+{"o":9776.3473028541,"h":9780.420932434,"l":9636.3442178021,"c":9670.3324989602,"v":367824.4158601669,"t":1721214000}
+{"o":9670.3324989602,"h":9710.3108569906,"l":9650.1295998572,"c":9673.7869495203,"v":346347.4188153898,"t":1721217600}
+{"o":9673.7869495203,"h":9743.3797960406,"l":9602.2904989599,"c":9731.3017749446,"v":435710.7255148822,"t":1721221200}
+{"o":9731.3017749446,"h":9741.155042381,"l":9622.676668077,"c":9640.1362621632,"v":405737.8616652376,"t":1721224800}
+{"o":9640.1362621632,"h":9658.5936105933,"l":9484.678876853,"c":9508.6552242485,"v":435919.9713681596,"t":1721228400}
+{"o":9508.6552242485,"h":9518.9998152255,"l":9299.7427243655,"c":9373.9819429016,"v":589353.1842260322,"t":1721232000}
+{"o":9373.9819429016,"h":9461.1388582478,"l":9357.445925779,"c":9405.876242479,"v":436586.9687805172,"t":1721235600}
+{"o":9405.876242479,"h":9477.3209143085,"l":9387.608610892,"c":9416.5524645733,"v":341985.1101623495,"t":1721239200}
+{"o":9416.5524645733,"h":9464.3557561278,"l":9386.9142733352,"c":9424.6754955591,"v":344895.2306137403,"t":1721242800}
+{"o":9424.6754955591,"h":9459.0608303119,"l":9389.6640985434,"c":9391.5100240018,"v":353271.2907864622,"t":1721246400}
+{"o":9391.5100240018,"h":9426.4761012907,"l":9314.738396207,"c":9406.3090645749,"v":411864.8356038606,"t":1721250000}
+{"o":9406.3090645749,"h":9435.6035730045,"l":9360.5942779016,"c":9374.5661425314,"v":391417.6193506386,"t":1721253600}
+{"o":9374.5661425314,"h":9394.3511234039,"l":9331.2990254652,"c":9350.2887237212,"v":314262.8861167582,"t":1721257200}
+{"o":9350.2887237212,"h":9516.729825481,"l":9347.0359065811,"c":9495.1077479316,"v":333718.8768178594,"t":1721260800}
+{"o":9495.1077479316,"h":9571.624410726,"l":9473.1437089549,"c":9567.5239759192,"v":316497.0850600965,"t":1721264400}
+{"o":9567.5239759192,"h":9610.3882488293,"l":9438.5207612351,"c":9533.5013277524,"v":389378.3174582057,"t":1721268000}
+{"o":9533.5013277524,"h":9591.763532121,"l":9521.6109399558,"c":9555.2668846235,"v":318381.1173419929,"t":1721271600}
+{"o":9555.2668846235,"h":9562.5836777898,"l":9468.0721900476,"c":9481.6805737088,"v":342007.2554103859,"t":1721275200}
+{"o":9481.6805737088,"h":9592.0598951363,"l":9443.6826574969,"c":9569.2097271609,"v":356226.549134275,"t":1721278800}
+{"o":9569.2097271609,"h":9615.8200580568,"l":9540.6019176691,"c":9606.171686589,"v":401698.2835688762,"t":1721282400}
+{"o":9606.171686589,"h":9613.3534135223,"l":9534.1431695787,"c":9537.7371805364,"v":440878.7863309729,"t":1721286000}
+{"o":9537.7371805364,"h":9592.9091959822,"l":9512.1779600819,"c":9585.0065843899,"v":413802.931792227,"t":1721289600}
+{"o":9585.0065843899,"h":9614.3010598607,"l":9560.3627215077,"c":9586.7696188156,"v":383363.4955481871,"t":1721293200}
+{"o":9586.7696188156,"h":9586.7696188156,"l":9514.6814805268,"c":9571.0592530182,"v":361493.1746196506,"t":1721296800}
+{"o":9571.0592530182,"h":9595.0067169835,"l":9525.5299365094,"c":9586.597989463,"v":382938.775292767,"t":1721300400}
+{"o":9586.597989463,"h":9708.2495789374,"l":9583.3428303455,"c":9675.5057096276,"v":438706.4474507624,"t":1721304000}
+{"o":9675.5057096276,"h":9714.9699951552,"l":9619.6497349559,"c":9662.2906488178,"v":451845.9715211872,"t":1721307600}
+{"o":9662.2906488178,"h":9687.3182656821,"l":9476.0514664753,"c":9502.6272631963,"v":559310.1454070985,"t":1721311200}
+{"o":9502.6272631963,"h":9502.6272631963,"l":9382.6957364378,"c":9401.5817398705,"v":569747.6900432693,"t":1721314800}
+{"o":9401.5817398705,"h":9479.7151380107,"l":9322.9226795819,"c":9470.7154645452,"v":496916.8785408235,"t":1721318400}
+{"o":9470.7154645452,"h":9478.6463146234,"l":9367.6499908646,"c":9376.627525812,"v":396582.3105380422,"t":1721322000}
+{"o":9376.627525812,"h":9459.1952782272,"l":9343.2990876962,"c":9402.4047854186,"v":455128.4955366428,"t":1721325600}
+{"o":9402.4047854186,"h":9468.8162536277,"l":9351.0758812382,"c":9434.7390838641,"v":389409.3657772888,"t":1721329200}
+{"o":9434.7390838641,"h":9499.3272158583,"l":9399.7580161733,"c":9499.3272158583,"v":342971.5317343587,"t":1721332800}
+{"o":9499.3272158583,"h":9526.6504959307,"l":9466.040736912,"c":9521.8164072707,"v":327008.5164573999,"t":1721336400}
+{"o":9521.8164072707,"h":9646.1231511694,"l":9494.3253321412,"c":9613.3081394944,"v":406271.2560710859,"t":1721340000}
+{"o":9613.3081394944,"h":9633.2604095857,"l":9552.9590614334,"c":9570.7832744597,"v":336877.4922481179,"t":1721343600}
+{"o":9570.7832744597,"h":9581.5478274795,"l":9482.6567816636,"c":9500.8916419161,"v":421974.3564510486,"t":1721347200}
+{"o":9500.8916419161,"h":9533.9657413464,"l":9391.9377208518,"c":9530.1118851803,"v":353554.9290215406,"t":1721350800}
+{"o":9530.1118851803,"h":9602.6322497919,"l":9496.7821614765,"c":9541.6568466136,"v":336089.5478148411,"t":1721354400}
+{"o":9541.6568466136,"h":9735.9102234004,"l":9538.8431179519,"c":9726.4628607483,"v":425369.6757362011,"t":1721358000}
+{"o":9726.4628607483,"h":9759.8464722825,"l":9666.3447223446,"c":9666.4194550395,"v":352194.4599184149,"t":1721361600}
+{"o":9666.4194550395,"h":9759.7248473771,"l":9659.2868539107,"c":9751.4515712022,"v":331725.8766330482,"t":1721365200}
+{"o":9751.4515712022,"h":9951.4459042918,"l":9745.882598532,"c":9885.9998276319,"v":459835.9894629465,"t":1721368800}
+{"o":9885.9998276319,"h":9887.3566456071,"l":9669.9319035025,"c":9706.6699020786,"v":444158.1647894525,"t":1721372400}
+{"o":9706.6699020786,"h":9757.5086781988,"l":9575.437568465,"c":9729.1918340764,"v":529184.2895770763,"t":1721376000}
+{"o":9729.1918340764,"h":9821.7127440038,"l":9644.8145540645,"c":9660.9428076717,"v":487539.0837904204,"t":1721379600}
+{"o":9660.9428076717,"h":9797.3678266091,"l":9639.4329296921,"c":9739.7300965236,"v":390999.6804879212,"t":1721383200}
+{"o":9739.7300965236,"h":9791.5685802662,"l":9720.4521492876,"c":9775.9125716852,"v":336283.6730361394,"t":1721386800}
+{"o":9775.9125716852,"h":9874.9256348496,"l":9755.6188408126,"c":9851.156199276,"v":380138.749139689,"t":1721390400}
+{"o":9851.156199276,"h":10088.6525477466,"l":9764.3429211791,"c":10040.3700529093,"v":513541.5639176846,"t":1721394000}
+{"o":10040.3700529093,"h":10151.1836473744,"l":10015.5867838899,"c":10145.2506346879,"v":580211.1060191581,"t":1721397600}
+{"o":10145.2506346879,"h":10163.0186421794,"l":10047.8038533347,"c":10152.3889409697,"v":592432.0619133289,"t":1721401200}
+{"o":10152.3889409697,"h":10317.8058934733,"l":10148.5137912012,"c":10179.2998482409,"v":680847.8773415945,"t":1721404800}
+{"o":10179.2998482409,"h":10263.3531433358,"l":10149.3685922321,"c":10253.0780084337,"v":464547.5971027486,"t":1721408400}
+{"o":10253.0780084337,"h":10259.2504945037,"l":10119.6994437174,"c":10212.4652498872,"v":371139.0382229476,"t":1721412000}
+{"o":10212.4652498872,"h":10282.3423610173,"l":10200.6752010559,"c":10251.6448455581,"v":464788.1330323518,"t":1721415600}
+{"o":10251.6448455581,"h":10258.2280258577,"l":10101.8068394643,"c":10169.6918574382,"v":445730.709651046,"t":1721419200}
+{"o":10169.6918574382,"h":10221.646359608,"l":10101.7530073351,"c":10111.0383309354,"v":396919.5680013166,"t":1721422800}
+{"o":10111.0383309354,"h":10192.0114776871,"l":10111.0383309354,"c":10148.0602111888,"v":381453.1166500266,"t":1721426400}
+{"o":10148.0602111888,"h":10200.3558998924,"l":10146.1915440674,"c":10173.9769780149,"v":339467.9758410325,"t":1721430000}
+{"o":10173.9769780149,"h":10211.4414127789,"l":10122.8041787871,"c":10190.1642492584,"v":376630.8885455792,"t":1721433600}
+{"o":10190.1642492584,"h":10273.0174793809,"l":10183.0524482196,"c":10238.9584220524,"v":336320.1050786026,"t":1721437200}
+{"o":10238.9584220524,"h":10332.8067221178,"l":10213.4108942289,"c":10281.5391350257,"v":292452.2275839559,"t":1721440800}
+{"o":10281.5391350257,"h":10315.3613257357,"l":10196.6610704102,"c":10202.7210991345,"v":279760.1337944234,"t":1721444400}
+{"o":10202.7210991345,"h":10249.5698172771,"l":10198.7987981878,"c":10243.9261043067,"v":263746.1686092971,"t":1721448000}
+{"o":10243.9261043067,"h":10246.9555205505,"l":10175.8797213916,"c":10222.7689333416,"v":312248.312926789,"t":1721451600}
+{"o":10222.7689333416,"h":10243.5249414528,"l":10169.0744959574,"c":10176.798579083,"v":294962.2093121923,"t":1721455200}
+{"o":10176.798579083,"h":10193.5652444263,"l":10132.1234519495,"c":10140.9251332128,"v":278704.2593441529,"t":1721458800}
+{"o":10140.9251332128,"h":10190.2936965786,"l":10126.8225052608,"c":10146.2977008118,"v":295276.6662331269,"t":1721462400}
+{"o":10146.2977008118,"h":10214.4222533037,"l":10121.4886120933,"c":10168.610450743,"v":310547.2807600976,"t":1721466000}
+{"o":10168.610450743,"h":10195.0210859515,"l":10132.789734286,"c":10145.7387856425,"v":331107.4828837897,"t":1721469600}
+{"o":10145.7387856425,"h":10153.1856834316,"l":10085.3596986123,"c":10103.2022164653,"v":309588.0134829651,"t":1721473200}
+{"o":10103.2022164653,"h":10160.5530851213,"l":10103.2022164653,"c":10130.8858122825,"v":325716.6935975787,"t":1721476800}
+{"o":10130.8858122825,"h":10147.4508168844,"l":10063.2538242125,"c":10117.9991238949,"v":376708.558482562,"t":1721480400}
+{"o":10117.9991238949,"h":10188.331014885,"l":10106.8258582912,"c":10167.9013605926,"v":520065.6806201761,"t":1721484000}
+{"o":10167.9013605926,"h":10207.40964215,"l":10149.3637404795,"c":10176.4128116826,"v":416100.4023442087,"t":1721487600}
+{"o":10176.4128116826,"h":10250.5342653932,"l":10161.1826153345,"c":10205.0603324811,"v":443485.2020461307,"t":1721491200}
+{"o":10205.0603324811,"h":10488.208521839,"l":10184.1599948607,"c":10476.742354612,"v":515900.1332517574,"t":1721494800}
+{"o":10476.742354612,"h":10498.014964313,"l":10411.694883962,"c":10439.2304063877,"v":388218.4422533252,"t":1721498400}
+{"o":10439.2304063877,"h":10475.9283264682,"l":10355.8471697334,"c":10371.8795828907,"v":379935.3005008626,"t":1721502000}
+{"o":10371.8795828907,"h":10469.4113058352,"l":10369.620291346,"c":10444.2057157254,"v":365042.9053664162,"t":1721505600}
+{"o":10444.2057157254,"h":10498.6196114982,"l":10387.0536768118,"c":10493.8951989654,"v":362589.7550389986,"t":1721509200}
+{"o":10493.8951989654,"h":10527.5851324737,"l":10400.895829203,"c":10425.8898805802,"v":361678.5030266021,"t":1721512800}
+{"o":10425.8898805802,"h":10482.9320533474,"l":10417.6509928068,"c":10439.219862387,"v":259333.486168459,"t":1721516400}
+{"o":10439.219862387,"h":10474.2667820774,"l":10392.1228523116,"c":10405.4144754435,"v":269305.4451370573,"t":1721520000}
+{"o":10405.4144754435,"h":10493.0507182957,"l":10401.2495027991,"c":10465.4511923046,"v":291563.6486080701,"t":1721523600}
+{"o":10465.4511923046,"h":10550.3091571811,"l":10436.4357022533,"c":10440.6703225594,"v":294223.6097256208,"t":1721527200}
+{"o":10440.6703225594,"h":10465.4636942974,"l":10407.354447751,"c":10414.2082449092,"v":274138.9228280443,"t":1721530800}
+{"o":10414.2082449092,"h":10450.7633551423,"l":10400.4009745268,"c":10411.8141366402,"v":272063.5779119762,"t":1721534400}
+{"o":10411.8141366402,"h":10429.606303875,"l":10375.2981018599,"c":10411.6396510789,"v":295291.5925488268,"t":1721538000}
+{"o":10411.6396510789,"h":10427.6985541127,"l":10294.2439337859,"c":10305.7096038744,"v":331372.4178998649,"t":1721541600}
+{"o":10305.7096038744,"h":10337.8653885909,"l":10284.7440931332,"c":10302.4510437103,"v":300853.6222382018,"t":1721545200}
+{"o":10302.4510437103,"h":10340.8907268301,"l":10298.8889998155,"c":10313.0440391997,"v":277393.0069654356,"t":1721548800}
+{"o":10313.0440391997,"h":10384.4890617735,"l":10300.9497413647,"c":10384.2678276243,"v":276919.3182141507,"t":1721552400}
+{"o":10384.2678276243,"h":10403.3724020034,"l":10351.6967902224,"c":10353.7940462153,"v":299740.237271874,"t":1721556000}
+{"o":10353.7940462153,"h":10400.5660272103,"l":10348.6438035636,"c":10395.1366055248,"v":325561.9002313144,"t":1721559600}
+{"o":10395.1366055248,"h":10426.8268716562,"l":10366.4764261202,"c":10385.8894309698,"v":352495.2872454646,"t":1721563200}
+{"o":10385.8894309698,"h":10425.8390368133,"l":10320.0728642147,"c":10354.6664879482,"v":358103.1020145073,"t":1721566800}
+{"o":10354.6664879482,"h":10493.9535367637,"l":10310.5842191027,"c":10467.0784392376,"v":487556.7136640426,"t":1721570400}
+{"o":10467.0784392376,"h":10615.6894215422,"l":10409.9168305148,"c":10549.9465488998,"v":551079.7970508423,"t":1721574000}
+{"o":10549.9465488998,"h":10656.4643034955,"l":10495.9496341751,"c":10642.4510109887,"v":489601.989718708,"t":1721577600}
+{"o":10642.4510109887,"h":10655.6673819145,"l":10385.7582835016,"c":10435.3702596596,"v":602098.9240445107,"t":1721581200}
+{"o":10435.3702596596,"h":10695.4395215445,"l":10261.6948174506,"c":10520.1482184684,"v":1140542.8053943745,"t":1721584800}
+{"o":10520.1482184684,"h":10707.0984678473,"l":10483.5947836678,"c":10701.9469173678,"v":555300.7957214911,"t":1721588400}
+{"o":10701.9469173678,"h":11099.3691300627,"l":10670.8196905018,"c":10959.1635586246,"v":837308.1660450603,"t":1721592000}
+{"o":10959.1635586246,"h":11109.6190071294,"l":10912.2340621877,"c":11081.6172836197,"v":642034.5215363045,"t":1721595600}
+{"o":11081.6172836197,"h":11087.2146105194,"l":10885.6186615296,"c":11058.7232339768,"v":579239.2709063343,"t":1721599200}
+{"o":11058.7232339768,"h":11149.7446021111,"l":11037.1797659656,"c":11089.0854359543,"v":502305.1878532346,"t":1721602800}
+{"o":11089.0854359543,"h":11163.0930275836,"l":10986.9260821844,"c":11003.3043688465,"v":524855.9224902163,"t":1721606400}
+{"o":11003.3043688465,"h":11021.5113108812,"l":10899.5822444764,"c":10906.7524709656,"v":456306.2890410568,"t":1721610000}
+{"o":10906.7524709656,"h":11014.9201201433,"l":10886.7537141668,"c":10963.1627267349,"v":442536.8884588696,"t":1721613600}
+{"o":10963.1627267349,"h":10973.4866302261,"l":10865.3446909192,"c":10876.5333784378,"v":384090.7468988309,"t":1721617200}
+{"o":10876.5333784378,"h":10927.6798991876,"l":10859.8583574051,"c":10900.1586382332,"v":352349.5805654232,"t":1721620800}
+{"o":10900.1586382332,"h":10914.2327439171,"l":10715.5248119437,"c":10779.1558503983,"v":411317.8386058584,"t":1721624400}
+{"o":10779.1558503983,"h":10829.5891540748,"l":10719.4516952191,"c":10791.319652277,"v":539206.9179580003,"t":1721628000}
+{"o":10791.319652277,"h":10791.3947613023,"l":10682.5609094903,"c":10727.3094293108,"v":432070.2691632116,"t":1721631600}
+{"o":10727.3094293108,"h":10784.8747228937,"l":10632.8124901457,"c":10658.5460083687,"v":433849.3998430363,"t":1721635200}
+{"o":10658.5460083687,"h":10759.2182621187,"l":10627.676727114,"c":10759.2182621187,"v":386946.0224998274,"t":1721638800}
+{"o":10759.2182621187,"h":10885.5294323154,"l":10744.5909282012,"c":10790.4794998284,"v":393257.5364824691,"t":1721642400}
+{"o":10790.4794998284,"h":10875.5459530988,"l":10777.7402544408,"c":10861.7140642432,"v":366817.350719157,"t":1721646000}
+{"o":10861.7140642432,"h":10892.9298035828,"l":10789.7676504821,"c":10847.5305683836,"v":386800.4400728515,"t":1721649600}
+{"o":10847.5305683836,"h":10931.9977563978,"l":10709.7609392259,"c":10744.915686717,"v":493003.1650356711,"t":1721653200}
+{"o":10744.915686717,"h":10832.6393258316,"l":10652.4389175341,"c":10709.3715785099,"v":534684.128063224,"t":1721656800}
+{"o":10709.3715785099,"h":10859.9790086427,"l":10646.2242235714,"c":10810.6663844354,"v":504198.9024923502,"t":1721660400}
+{"o":10810.6663844354,"h":10865.0025207947,"l":10761.4811262983,"c":10775.5167106687,"v":513024.9539246305,"t":1721664000}
+{"o":10775.5167106687,"h":10905.3708881933,"l":10742.3055069245,"c":10894.4368406545,"v":409686.703247564,"t":1721667600}
+{"o":10894.4368406545,"h":10993.6080551094,"l":10876.2093809178,"c":10884.0753617768,"v":449047.7905386602,"t":1721671200}
+{"o":10884.0753617768,"h":11007.0887167175,"l":10869.4042968101,"c":10996.0132296738,"v":420879.2484656224,"t":1721674800}
+{"o":10996.0132296738,"h":11027.3059329655,"l":10930.7231039131,"c":10976.4153044044,"v":549887.3707363328,"t":1721678400}
+{"o":10976.4153044044,"h":10977.1890909607,"l":10809.3901614619,"c":10832.8049551944,"v":528513.5028751713,"t":1721682000}
+{"o":10832.8049551944,"h":10834.8628928528,"l":10699.3414987105,"c":10734.0520575923,"v":503210.0251651056,"t":1721685600}
+{"o":10734.0520575923,"h":10787.3687083995,"l":10652.7694910777,"c":10756.7576848732,"v":396475.867773959,"t":1721689200}
+{"o":10756.7576848732,"h":10855.8458877221,"l":10744.9877086989,"c":10754.8760037287,"v":390841.1819004074,"t":1721692800}
+{"o":10754.8760037287,"h":10788.2322937376,"l":10671.6408603119,"c":10723.4101755929,"v":410399.1536373267,"t":1721696400}
+{"o":10723.4101755929,"h":10794.1159571961,"l":10651.6607199408,"c":10791.1029043603,"v":377755.2369619029,"t":1721700000}
+{"o":10791.1029043603,"h":10813.9804350808,"l":10755.8467192891,"c":10765.460949348,"v":489774.2234507334,"t":1721703600}
+{"o":10765.460949348,"h":10769.9368733514,"l":10547.4270756357,"c":10560.3248241591,"v":508273.0764510162,"t":1721707200}
+{"o":10560.3248241591,"h":10573.4269365587,"l":10445.3992536767,"c":10487.8719565296,"v":524188.739348435,"t":1721710800}
+{"o":10487.8719565296,"h":10581.0656359765,"l":10465.7659385734,"c":10523.2200400881,"v":534264.3194779718,"t":1721714400}
+{"o":10523.2200400881,"h":10597.6740909248,"l":10508.3437721295,"c":10582.3283056527,"v":422950.2156287433,"t":1721718000}
+{"o":10582.3283056527,"h":10705.8754510564,"l":10563.690710581,"c":10659.5776623624,"v":418125.7696750775,"t":1721721600}
+{"o":10659.5776623624,"h":10716.4761640619,"l":10624.0273301872,"c":10692.5227211035,"v":380059.6276119139,"t":1721725200}
+{"o":10692.5227211035,"h":10744.1874900197,"l":10659.0868412044,"c":10659.0868412044,"v":361766.0336970816,"t":1721728800}
+{"o":10659.0868412044,"h":10659.0868412044,"l":10471.0192271932,"c":10556.8831595108,"v":444106.855440949,"t":1721732400}
+{"o":10556.8831595108,"h":10585.0150427082,"l":10479.0114791835,"c":10547.5487569955,"v":403224.8255160914,"t":1721736000}
+{"o":10547.5487569955,"h":10575.5231210801,"l":10355.1271149216,"c":10452.1999166846,"v":594288.9059070939,"t":1721739600}
+{"o":10452.1999166846,"h":10725.1751500055,"l":10438.5778260194,"c":10711.7425478299,"v":700283.149151803,"t":1721743200}
+{"o":10711.7425478299,"h":10718.8229465252,"l":10568.0604689011,"c":10615.8950246287,"v":794281.0763968901,"t":1721746800}
+{"o":10615.8950246287,"h":10641.1925623767,"l":10303.7934762388,"c":10318.8068034917,"v":717766.418263889,"t":1721750400}
+{"o":10318.8068034917,"h":10463.8508629613,"l":10260.6853114531,"c":10446.381315588,"v":830073.0988160446,"t":1721754000}
+{"o":10446.381315588,"h":10483.0200111578,"l":10365.2641981286,"c":10376.7550107845,"v":610845.1243346542,"t":1721757600}
+{"o":10376.7550107845,"h":10450.4449832269,"l":10314.5654827788,"c":10339.5016158245,"v":550982.6473775782,"t":1721761200}
+{"o":10339.5016158245,"h":10476.692829336,"l":10332.4330618789,"c":10451.0199244536,"v":516393.390010842,"t":1721764800}
+{"o":10451.0199244536,"h":10511.8122542022,"l":10404.6517415479,"c":10404.6517415479,"v":520055.4236858304,"t":1721768400}
+{"o":10404.6517415479,"h":10444.8154358183,"l":10307.4522112635,"c":10393.8856018167,"v":440473.1485788211,"t":1721772000}
+{"o":10393.8856018167,"h":10423.8535707882,"l":10295.538348078,"c":10401.2599017682,"v":399945.9840641442,"t":1721775600}
+{"o":10401.2599017682,"h":10481.2473275343,"l":10281.9208664652,"c":10285.3061375913,"v":446296.2418662311,"t":1721779200}
+{"o":10285.3061375913,"h":10419.1432654152,"l":10276.3137961771,"c":10315.9753884812,"v":415980.3205932694,"t":1721782800}
+{"o":10315.9753884812,"h":10426.6848943971,"l":10285.7908725161,"c":10422.2771031203,"v":376008.285769876,"t":1721786400}
+{"o":10422.2771031203,"h":10493.7447962629,"l":10384.4521537596,"c":10440.626064165,"v":354001.8666287453,"t":1721790000}
+{"o":10440.626064165,"h":10452.1170240076,"l":10389.6671394823,"c":10431.9642017883,"v":328792.9431445124,"t":1721793600}
+{"o":10431.9642017883,"h":10435.7984319256,"l":10354.9285380591,"c":10410.533636995,"v":362815.485860998,"t":1721797200}
+{"o":10410.533636995,"h":10475.925036856,"l":10386.4788370603,"c":10449.1486039176,"v":317085.9735056894,"t":1721800800}
+{"o":10449.1486039176,"h":10498.7215710577,"l":10430.1512033639,"c":10473.6573125194,"v":336258.7562760355,"t":1721804400}
+{"o":10473.6573125194,"h":10665.8994353065,"l":10441.81190707,"c":10621.9783806927,"v":470083.7709090839,"t":1721808000}
+{"o":10621.9783806927,"h":10644.4806616625,"l":10576.5620255201,"c":10610.9246450838,"v":384818.2810002484,"t":1721811600}
+{"o":10610.9246450838,"h":10683.2534893829,"l":10598.2654281871,"c":10670.3141356417,"v":358522.2072766832,"t":1721815200}
+{"o":10670.3141356417,"h":10730.8715204829,"l":10666.2104990827,"c":10688.8135901691,"v":368684.8488912918,"t":1721818800}
+{"o":10688.8135901691,"h":10701.2160254415,"l":10596.5153166262,"c":10612.7110675057,"v":380686.4775883216,"t":1721822400}
+{"o":10612.7110675057,"h":10764.8698395764,"l":10604.04936522,"c":10662.3440859875,"v":477224.1372444278,"t":1721826000}
+{"o":10662.3440859875,"h":10935.6644388773,"l":10647.1514122154,"c":10884.0793378394,"v":609619.8671369796,"t":1721829600}
+{"o":10884.0793378394,"h":10926.5949641657,"l":10686.0799101875,"c":10690.5403855499,"v":583022.2932471132,"t":1721833200}
+{"o":10690.5403855499,"h":10854.7707959296,"l":10608.0279433781,"c":10854.7707959296,"v":603978.0892398525,"t":1721836800}
+{"o":10854.7707959296,"h":10973.4499741791,"l":10847.0571038515,"c":10917.0598129078,"v":565538.4253064527,"t":1721840400}
+{"o":10917.0598129078,"h":10924.3693113367,"l":10667.3239753147,"c":10691.8920292297,"v":585455.7725162872,"t":1721844000}
+{"o":10691.8920292297,"h":10824.2427772715,"l":10659.0879509182,"c":10708.5362676455,"v":511113.8294672042,"t":1721847600}
+{"o":10708.5362676455,"h":10841.080298417,"l":10708.5362676455,"c":10826.754736919,"v":469365.397802814,"t":1721851200}
+{"o":10826.754736919,"h":10835.7004889738,"l":10561.5689940433,"c":10668.640289778,"v":668895.434971365,"t":1721854800}
+{"o":10668.640289778,"h":10775.3401796544,"l":10651.9239865185,"c":10661.6353005686,"v":573910.3791119093,"t":1721858400}
+{"o":10661.6353005686,"h":10711.3532204246,"l":10583.6731619035,"c":10701.7932677364,"v":528154.8001209644,"t":1721862000}
+{"o":10701.7932677364,"h":10797.2718742192,"l":10649.112293398,"c":10733.1515871542,"v":470183.3220065339,"t":1721865600}
+{"o":10733.1515871542,"h":10733.4335544047,"l":10349.4326768836,"c":10539.5104155334,"v":1091550.6311481625,"t":1721869200}
+{"o":10539.5104155334,"h":10539.7701079518,"l":10121.9769783681,"c":10265.8738487635,"v":894738.5405010383,"t":1721872800}
+{"o":10265.8738487635,"h":10285.49858758,"l":10177.2507890411,"c":10253.3496268459,"v":498483.122257727,"t":1721876400}
+{"o":10253.3496268459,"h":10387.6162198967,"l":10186.8816045963,"c":10341.2075384147,"v":444782.6121834634,"t":1721880000}
+{"o":10341.2075384147,"h":10392.7678835762,"l":10236.1317389388,"c":10251.4696550417,"v":358061.4781118094,"t":1721883600}
+{"o":10251.4696550417,"h":10337.2721033468,"l":10203.4223059673,"c":10315.6255374315,"v":374057.0803056028,"t":1721887200}
+{"o":10315.6255374315,"h":10343.5202249117,"l":10176.8283578567,"c":10183.5986985269,"v":398465.9733319906,"t":1721890800}
+{"o":10183.5986985269,"h":10276.6756944156,"l":10139.2644298573,"c":10235.213749747,"v":452603.4680635822,"t":1721894400}
+{"o":10235.213749747,"h":10292.7005310792,"l":10194.6877308983,"c":10214.4418366906,"v":371264.0432102815,"t":1721898000}
+{"o":10214.4418366906,"h":10218.4661467642,"l":10045.8391084091,"c":10095.1364515153,"v":569753.8054210019,"t":1721901600}
+{"o":10095.1364515153,"h":10177.9454600887,"l":10078.8927767029,"c":10146.6936040114,"v":490797.9196772393,"t":1721905200}
+{"o":10146.6936040114,"h":10207.1031033757,"l":9998.9771252942,"c":10066.2017916026,"v":629613.7317287668,"t":1721908800}
+{"o":10066.2017916026,"h":10144.7075389127,"l":10009.7803562927,"c":10104.2636146868,"v":665025.7718325584,"t":1721912400}
+{"o":10104.2636146868,"h":10306.1307418995,"l":9964.1928723813,"c":10298.3482941184,"v":840018.9717899874,"t":1721916000}
+{"o":10298.3482941184,"h":10342.883086222,"l":10195.8148144013,"c":10242.2524808436,"v":665339.2472439761,"t":1721919600}
+{"o":10242.2524808436,"h":10367.7880168308,"l":10189.2823651731,"c":10262.2621583244,"v":692524.7604017422,"t":1721923200}
+{"o":10262.2621583244,"h":10324.442281134,"l":10195.4323425045,"c":10234.5950826142,"v":573185.7474609915,"t":1721926800}
+{"o":10234.5950826142,"h":10275.2925870825,"l":10041.7011063924,"c":10075.3591135327,"v":612254.2107483622,"t":1721930400}
+{"o":10075.3591135327,"h":10144.6719922553,"l":10014.4877573968,"c":10106.0213948805,"v":636881.0838845619,"t":1721934000}
+{"o":10106.0213948805,"h":10249.0820188862,"l":9949.7013990119,"c":10249.0820188862,"v":633522.223777158,"t":1721937600}
+{"o":10249.0820188862,"h":10375.9101527552,"l":10200.3623450478,"c":10332.5963912121,"v":676807.8197018979,"t":1721941200}
+{"o":10332.5963912121,"h":10386.9534990262,"l":10287.23371689,"c":10355.6935114694,"v":494102.4424866871,"t":1721944800}
+{"o":10355.6935114694,"h":10391.7333681364,"l":10290.5317004824,"c":10332.0196509521,"v":441763.5382384511,"t":1721948400}
+{"o":10332.0196509521,"h":10429.5629256476,"l":10321.0683955599,"c":10395.5183333415,"v":469607.4494248679,"t":1721952000}
+{"o":10395.5183333415,"h":10474.9896586735,"l":10373.8176274974,"c":10462.2984455428,"v":511414.3900903363,"t":1721955600}
+{"o":10462.2984455428,"h":10583.1633264576,"l":10451.0377069621,"c":10557.4778167919,"v":498602.8956890819,"t":1721959200}
+{"o":10557.4778167919,"h":10635.4885974978,"l":10527.1715051631,"c":10563.4535846347,"v":551640.8663456414,"t":1721962800}
+{"o":10563.4535846347,"h":10661.6270872548,"l":10557.3971458602,"c":10650.7545444721,"v":467603.7974498134,"t":1721966400}
+{"o":10650.7545444721,"h":10683.2082989066,"l":10605.7534342201,"c":10641.7607600999,"v":435259.5211716992,"t":1721970000}
+{"o":10641.7607600999,"h":10683.3453817328,"l":10626.0123343572,"c":10650.9036756882,"v":369060.8730664167,"t":1721973600}
+{"o":10650.9036756882,"h":10683.4988915545,"l":10619.8291946141,"c":10626.1962823619,"v":348095.9885079908,"t":1721977200}
+{"o":10626.1962823619,"h":10719.3235171712,"l":10622.2522729411,"c":10708.479358751,"v":381806.6144381028,"t":1721980800}
+{"o":10708.479358751,"h":10823.9054217597,"l":10708.479358751,"c":10760.4591270837,"v":461601.153591939,"t":1721984400}
+{"o":10760.4591270837,"h":10798.0635420703,"l":10713.118300371,"c":10735.5269664089,"v":438224.7594550189,"t":1721988000}
+{"o":10735.5269664089,"h":10760.7938284051,"l":10707.6881864551,"c":10744.1785282054,"v":357034.2461849544,"t":1721991600}
+{"o":10744.1785282054,"h":10786.5496974174,"l":10690.7771658927,"c":10714.7185718309,"v":414058.1487401699,"t":1721995200}
+{"o":10714.7185718309,"h":11021.6680469696,"l":10672.5238389253,"c":10985.0060814499,"v":539063.3101375969,"t":1721998800}
+{"o":10985.0060814499,"h":11007.9521431624,"l":10772.1293879979,"c":10879.0919257445,"v":702371.2223370525,"t":1722002400}
+{"o":10879.0919257445,"h":10953.7680861069,"l":10865.3217974874,"c":10913.287657245,"v":534357.2018021058,"t":1722006000}
+{"o":10913.287657245,"h":10945.640377245,"l":10865.2891403601,"c":10892.2720089493,"v":459435.8341750966,"t":1722009600}
+{"o":10892.2720089493,"h":10980.0512119015,"l":10884.6679271568,"c":10929.6534525209,"v":415123.2817542588,"t":1722013200}
+{"o":10929.6534525209,"h":10972.4194691406,"l":10909.4354394985,"c":10971.5017715928,"v":396042.0828330896,"t":1722016800}
+{"o":10971.5017715928,"h":11000.8146985756,"l":10931.2762824161,"c":10957.3324741667,"v":422824.4894860972,"t":1722020400}
+{"o":10957.3324741667,"h":10962.835009586,"l":10885.2778070001,"c":10912.9419151765,"v":382356.8549181041,"t":1722024000}
+{"o":10912.9419151765,"h":10996.3550584197,"l":10892.3190247098,"c":10960.8573009162,"v":364221.4041386999,"t":1722027600}
+{"o":10960.8573009162,"h":11021.828967163,"l":10938.9534241916,"c":11016.3531161091,"v":353694.7912357524,"t":1722031200}
+{"o":11016.3531161091,"h":11043.0869302695,"l":10990.0072304787,"c":11002.9379414148,"v":342371.1252125981,"t":1722034800}
+{"o":11002.9379414148,"h":11024.1517154911,"l":10936.712544058,"c":10968.6524896614,"v":380622.6252445452,"t":1722038400}
+{"o":10968.6524896614,"h":10971.250324529,"l":10913.7893625185,"c":10922.539179647,"v":335736.4054168462,"t":1722042000}
+{"o":10922.539179647,"h":11071.4999186412,"l":10901.541818907,"c":11057.2410412517,"v":368658.6712555184,"t":1722045600}
+{"o":11057.2410412517,"h":11116.1196481306,"l":10972.107838171,"c":10985.271757381,"v":380642.5294139648,"t":1722049200}
+{"o":10985.271757381,"h":11063.0627406276,"l":10974.5246818309,"c":11063.0627406276,"v":315718.3752358438,"t":1722052800}
+{"o":11063.0627406276,"h":11125.4701110563,"l":11039.6911097441,"c":11045.2195392828,"v":365734.680649174,"t":1722056400}
+{"o":11045.2195392828,"h":11119.8319734575,"l":11038.5019941958,"c":11108.0249144872,"v":331225.1733134589,"t":1722060000}
+{"o":11108.0249144872,"h":11194.7951478501,"l":11055.2978864917,"c":11173.0620482794,"v":432511.7503241617,"t":1722063600}
+{"o":11173.0620482794,"h":11263.3272727864,"l":11172.0669563831,"c":11254.6581771293,"v":441972.5276269002,"t":1722067200}
+{"o":11254.6581771293,"h":11255.7185872807,"l":11196.9316530545,"c":11206.2027864428,"v":390741.7593221306,"t":1722070800}
+{"o":11206.2027864428,"h":11215.050660135,"l":11139.2080768172,"c":11147.6871522012,"v":350852.8469487907,"t":1722074400}
+{"o":11147.6871522012,"h":11155.0518642769,"l":11083.3526045587,"c":11147.1894518591,"v":439437.001489364,"t":1722078000}
+{"o":11147.1894518591,"h":11233.8243834327,"l":11146.5017201451,"c":11190.0376833301,"v":418227.1354926965,"t":1722081600}
+{"o":11190.0376833301,"h":11318.9063884154,"l":11176.1159482916,"c":11274.1320553539,"v":499663.0551022697,"t":1722085200}
+{"o":11274.1320553539,"h":11286.2278110368,"l":11089.3334477233,"c":11136.8909542909,"v":579047.7289585997,"t":1722088800}
+{"o":11136.8909542909,"h":11153.1519560806,"l":10916.5081842436,"c":10971.4107577177,"v":646384.6104385632,"t":1722092400}
+{"o":10971.4107577177,"h":11017.7000898985,"l":10916.7325780598,"c":10929.471895167,"v":519951.2878179454,"t":1722096000}
+{"o":10929.471895167,"h":10975.473326645,"l":10851.8648055187,"c":10870.8888972505,"v":581785.3074119936,"t":1722099600}
+{"o":10870.8888972505,"h":10994.4338762032,"l":10861.8286827452,"c":10901.1952658846,"v":493863.1948224773,"t":1722103200}
+{"o":10901.1952658846,"h":10921.2284787647,"l":10789.6871489777,"c":10912.7186257543,"v":638669.8742620492,"t":1722106800}
+{"o":10912.7186257543,"h":11017.9768053256,"l":10711.6149283741,"c":11007.4357688952,"v":994043.3152162384,"t":1722110400}
+{"o":11007.4357688952,"h":11225.7867683118,"l":10941.7914098727,"c":11183.6802445071,"v":1164812.2799708694,"t":1722114000}
+{"o":11183.6802445071,"h":11229.0785933256,"l":11141.2809205044,"c":11163.7197396647,"v":888266.4261922039,"t":1722117600}
+{"o":11163.7197396647,"h":11163.7197396647,"l":11042.349747237,"c":11060.8456126794,"v":848987.2785389918,"t":1722121200}
+{"o":11060.8456126794,"h":11132.4464596815,"l":10971.0824398354,"c":11116.2741046638,"v":1338046.8026268762,"t":1722124800}
+{"o":11116.2741046638,"h":11220.7293596544,"l":11111.4457346,"c":11165.058603632,"v":881599.0075719884,"t":1722128400}
+{"o":11165.058603632,"h":11195.2157371871,"l":11104.5957840238,"c":11126.8075053557,"v":628206.1517765236,"t":1722132000}
+{"o":11126.8075053557,"h":11133.0366984486,"l":11064.0077550471,"c":11084.1272045785,"v":622221.1007353646,"t":1722135600}
+{"o":11084.1272045785,"h":11113.8890770729,"l":10953.4265623606,"c":10956.490757081,"v":503263.7163294886,"t":1722139200}
+{"o":10956.490757081,"h":10999.9551478706,"l":10889.43785703,"c":10981.0531011121,"v":538636.9622477795,"t":1722142800}
+{"o":10981.0531011121,"h":10995.7079708447,"l":10920.7561836629,"c":10953.1100428951,"v":474039.5317318254,"t":1722146400}
+{"o":10953.1100428951,"h":11064.0871339388,"l":10924.2370544867,"c":11053.1211965855,"v":522927.8687960661,"t":1722150000}
+{"o":11053.1211965855,"h":11090.9976477882,"l":11004.7108526109,"c":11046.3132903379,"v":396621.2834026435,"t":1722153600}
+{"o":11046.3132903379,"h":11096.3893421301,"l":11033.3078600192,"c":11042.6296246615,"v":378849.4438725741,"t":1722157200}
+{"o":11042.6296246615,"h":11108.8519037239,"l":11031.3661573416,"c":11092.2354099788,"v":399147.9429959189,"t":1722160800}
+{"o":11092.2354099788,"h":11173.7364512108,"l":11090.0450679916,"c":11139.1201918581,"v":538795.4017522827,"t":1722164400}
+{"o":11139.1201918581,"h":11206.8005956642,"l":11109.8599165202,"c":11173.5829898832,"v":577994.9231777206,"t":1722168000}
+{"o":11173.5829898832,"h":11222.0464046168,"l":11154.2765607308,"c":11203.844624162,"v":519499.4179233019,"t":1722171600}
+{"o":11203.844624162,"h":11220.5311677705,"l":11069.2758627078,"c":11107.8557734372,"v":670245.4492781023,"t":1722175200}
+{"o":11107.8557734372,"h":11125.4127209747,"l":11049.4627076913,"c":11067.8950121186,"v":592300.4422569235,"t":1722178800}
+{"o":11067.8950121186,"h":11122.3946655392,"l":11027.5165969327,"c":11039.3806441017,"v":512544.0577923513,"t":1722182400}
+{"o":11039.3806441017,"h":11082.3871086824,"l":11009.4750538314,"c":11053.9554906281,"v":453912.7590850691,"t":1722186000}
+{"o":11053.9554906281,"h":11151.5866686595,"l":11035.8712632675,"c":11128.7930517951,"v":473563.796125804,"t":1722189600}
+{"o":11128.7930517951,"h":11155.5150471437,"l":11082.8081088359,"c":11107.7414410081,"v":496621.091745391,"t":1722193200}
+{"o":11107.7414410081,"h":11145.2429947309,"l":11084.9754791354,"c":11136.2096471788,"v":499093.2152730222,"t":1722196800}
+{"o":11136.2096471788,"h":11145.0431116793,"l":11043.3987340781,"c":11096.0524140487,"v":536884.8157127398,"t":1722200400}
+{"o":11096.0524140487,"h":11125.175977337,"l":10983.3875883262,"c":11026.9054240883,"v":581821.2474608846,"t":1722204000}
+{"o":11026.9054240883,"h":11131.8102062121,"l":11004.6406956855,"c":11116.8792792578,"v":416122.4691855763,"t":1722207600}
+{"o":11116.8792792578,"h":11371.500541011,"l":11086.9058580965,"c":11308.3302698288,"v":588608.3565635558,"t":1722211200}
+{"o":11308.3302698288,"h":11360.789531389,"l":11258.8033018047,"c":11276.7932730154,"v":505742.4776352948,"t":1722214800}
+{"o":11276.7932730154,"h":11571.4210010465,"l":11259.9260606554,"c":11558.7489295416,"v":579475.6231287755,"t":1722218400}
+{"o":11558.7489295416,"h":11620.9125300142,"l":11522.2335634187,"c":11554.3003500048,"v":538029.1334110354,"t":1722222000}
+{"o":11554.3003500048,"h":11643.8303895298,"l":11536.8114563805,"c":11635.6399962184,"v":451357.5455362746,"t":1722225600}
+{"o":11635.6399962184,"h":11657.8525040233,"l":11595.531609533,"c":11636.9795052776,"v":500199.8877143016,"t":1722229200}
+{"o":11636.9795052776,"h":11647.0153667023,"l":11576.1848616572,"c":11583.825968888,"v":492302.7938555035,"t":1722232800}
+{"o":11583.825968888,"h":11602.7317726634,"l":11488.6516634671,"c":11558.3579369764,"v":483662.2412198911,"t":1722236400}
+{"o":11558.3579369764,"h":11565.9177760736,"l":11499.048840895,"c":11518.067975074,"v":374543.4583273834,"t":1722240000}
+{"o":11518.067975074,"h":11547.9845139799,"l":11501.060848521,"c":11539.4363479939,"v":313545.5979350469,"t":1722243600}
+{"o":11539.4363479939,"h":11540.2394583049,"l":11459.4382358196,"c":11472.1769025818,"v":366122.7464210835,"t":1722247200}
+{"o":11472.1769025818,"h":11535.3649144509,"l":11441.2888428716,"c":11473.784774292,"v":421031.0112635267,"t":1722250800}
+{"o":11473.784774292,"h":11606.6614737012,"l":11461.8117638627,"c":11572.0985403401,"v":526827.8428108897,"t":1722254400}
+{"o":11572.0985403401,"h":11587.7490216303,"l":11444.240350421,"c":11461.8763100505,"v":593396.3871468964,"t":1722258000}
+{"o":11461.8763100505,"h":11477.6596412053,"l":11227.4710989954,"c":11278.665596207,"v":778764.534982275,"t":1722261600}
+{"o":11278.665596207,"h":11314.4178980524,"l":11158.3580499031,"c":11241.4950681543,"v":850156.1197489568,"t":1722265200}
+{"o":11241.4950681543,"h":11269.4598498909,"l":11069.3791083495,"c":11105.8200351617,"v":679560.1288881433,"t":1722268800}
+{"o":11105.8200351617,"h":11237.4183831263,"l":11084.3256081898,"c":11218.7405411764,"v":555374.9982938173,"t":1722272400}
+{"o":11218.7405411764,"h":11264.3701385938,"l":11152.5396756919,"c":11160.9233448799,"v":493770.9455006503,"t":1722276000}
+{"o":11160.9233448799,"h":11232.4835918949,"l":11122.0643947617,"c":11232.1486283586,"v":466766.8737033229,"t":1722279600}
+{"o":11232.1486283586,"h":11303.0353938549,"l":11161.0964944287,"c":11168.7387673252,"v":488503.2410226015,"t":1722283200}
+{"o":11168.7387673252,"h":11174.702657458,"l":11000.7511359668,"c":11053.0776934805,"v":526855.7918451331,"t":1722286800}
+{"o":11053.0776934805,"h":11129.9545242705,"l":11008.9635926207,"c":11014.8254972698,"v":522422.1432362493,"t":1722290400}
+{"o":11014.8254972698,"h":11038.9481530103,"l":10917.7390754201,"c":10970.9166316177,"v":573639.6725619603,"t":1722294000}
+{"o":10970.9166316177,"h":11046.0237715221,"l":10891.2715473201,"c":10992.2530780279,"v":606978.4173870787,"t":1722297600}
+{"o":10992.2530780279,"h":11041.742704455,"l":10836.8231943548,"c":10845.0917742591,"v":494802.1827925794,"t":1722301200}
+{"o":10845.0917742591,"h":10918.832392854,"l":10780.7241118727,"c":10874.5457892604,"v":515042.9191648129,"t":1722304800}
+{"o":10874.5457892604,"h":10986.3921981447,"l":10850.4406046435,"c":10975.859397824,"v":559176.3811111432,"t":1722308400}
+{"o":10975.859397824,"h":11061.0249679837,"l":10953.7286146831,"c":11059.3528815437,"v":465921.9214521948,"t":1722312000}
+{"o":11059.3528815437,"h":11102.9193356776,"l":10897.088856662,"c":10938.4192140509,"v":544085.1704947911,"t":1722315600}
+{"o":10938.4192140509,"h":10993.8490907728,"l":10925.4857309569,"c":10971.3511965898,"v":416735.6145222702,"t":1722319200}
+{"o":10971.3511965898,"h":11036.6843535168,"l":10958.8852914062,"c":10964.9107787051,"v":442025.7969647273,"t":1722322800}
+{"o":10964.9107787051,"h":10991.4754681812,"l":10873.5465259615,"c":10882.6249828077,"v":456957.1521033655,"t":1722326400}
+{"o":10882.6249828077,"h":10942.0947924348,"l":10881.092370008,"c":10914.187302759,"v":418850.3707678122,"t":1722330000}
+{"o":10914.187302759,"h":10927.0067033907,"l":10837.575031194,"c":10869.6201969512,"v":488175.911110029,"t":1722333600}
+{"o":10869.6201969512,"h":10890.5901992476,"l":10825.8490239712,"c":10880.2061291967,"v":373957.3712690096,"t":1722337200}
+{"o":10880.2061291967,"h":10910.4760693617,"l":10778.3247459075,"c":10903.739303818,"v":428378.4602384988,"t":1722340800}
+{"o":10903.739303818,"h":10976.6197642696,"l":10780.2240587855,"c":10795.4999267339,"v":602205.8887717309,"t":1722344400}
+{"o":10795.4999267339,"h":10936.1711368321,"l":10745.2000602908,"c":10856.3215344214,"v":769919.7651743572,"t":1722348000}
+{"o":10856.3215344214,"h":10935.2994366867,"l":10765.6165624406,"c":10881.2646999137,"v":636862.1165152629,"t":1722351600}
+{"o":10881.2646999137,"h":10912.1016910816,"l":10810.6219264915,"c":10811.9323188579,"v":544669.0011540091,"t":1722355200}
+{"o":10811.9323188579,"h":10817.6904037899,"l":10648.957019083,"c":10664.5209392297,"v":645587.8810861519,"t":1722358800}
+{"o":10664.5209392297,"h":10721.7830572412,"l":10621.0526190986,"c":10695.3531046419,"v":566770.1100371996,"t":1722362400}
+{"o":10695.3531046419,"h":10712.1476472673,"l":10597.4511515034,"c":10695.5654821779,"v":581005.7662255655,"t":1722366000}
+{"o":10695.5654821779,"h":10815.7901996453,"l":10552.1485724129,"c":10802.8761223079,"v":649659.8486814209,"t":1722369600}
+{"o":10802.8761223079,"h":10817.5894115543,"l":10759.5892571782,"c":10790.4944798699,"v":441798.3143046672,"t":1722373200}
+{"o":10790.4944798699,"h":10796.2613607568,"l":10741.6456085641,"c":10781.7603481681,"v":392087.5633851212,"t":1722376800}
+{"o":10781.7603481681,"h":10819.6096950549,"l":10751.4339715031,"c":10769.697147371,"v":330851.730723517,"t":1722380400}
+{"o":10769.697147371,"h":10877.3117272438,"l":10705.2872705587,"c":10866.4731792759,"v":456791.0337436002,"t":1722384000}
+{"o":10866.4731792759,"h":10915.1113852451,"l":10808.8932108838,"c":10904.6921792483,"v":394270.0246123626,"t":1722387600}
+{"o":10904.6921792483,"h":10923.5843986559,"l":10822.3970660473,"c":10843.0030534233,"v":369544.097740059,"t":1722391200}
+{"o":10843.0030534233,"h":10911.4669739007,"l":10833.0234296663,"c":10878.9302469221,"v":398120.7613143545,"t":1722394800}
+{"o":10878.9302469221,"h":10886.5505238635,"l":10708.1845867184,"c":10769.1442812157,"v":430476.2811690019,"t":1722398400}
+{"o":10769.1442812157,"h":10932.806198377,"l":10713.7101066707,"c":10923.6387920346,"v":473069.5066739944,"t":1722402000}
+{"o":10923.6387920346,"h":11040.791703574,"l":10911.316492602,"c":11026.5296831497,"v":477857.7117766294,"t":1722405600}
+{"o":11026.5296831497,"h":11051.6318649094,"l":10993.7071031483,"c":11005.4668335215,"v":383975.7310451421,"t":1722409200}
+{"o":11005.4668335215,"h":11065.6546975168,"l":10966.9582377155,"c":11055.7742046993,"v":403681.3626942699,"t":1722412800}
+{"o":11055.7742046993,"h":11091.1564689266,"l":11008.1362239217,"c":11032.7048207394,"v":350569.976664212,"t":1722416400}
+{"o":11032.7048207394,"h":11038.7153007984,"l":10942.0663767672,"c":10947.3701532756,"v":337378.8076934179,"t":1722420000}
+{"o":10947.3701532756,"h":10982.5958068751,"l":10898.9919057952,"c":10918.5981400356,"v":379821.5228274532,"t":1722423600}
+{"o":10918.5981400356,"h":10965.9529575409,"l":10884.7049568525,"c":10888.523208018,"v":365243.3406272533,"t":1722427200}
+{"o":10888.523208018,"h":11076.698397144,"l":10885.6292925492,"c":10978.2268072445,"v":449190.7885524322,"t":1722430800}
+{"o":10978.2268072445,"h":11046.4937412093,"l":10825.3071727922,"c":10853.9218091856,"v":560965.7749288413,"t":1722434400}
+{"o":10853.9218091856,"h":10890.5549300614,"l":10805.0071779106,"c":10819.8672459375,"v":442861.1142934441,"t":1722438000}
+{"o":10819.8672459375,"h":10938.7196416263,"l":10789.0272757988,"c":10830.1552716852,"v":448382.803885601,"t":1722441600}
+{"o":10830.1552716852,"h":10979.6395542127,"l":10803.8882068075,"c":10933.8933315796,"v":449289.0519210159,"t":1722445200}
+{"o":10933.8933315796,"h":10953.4073800938,"l":10754.0261572241,"c":10861.5501418691,"v":596463.5257968123,"t":1722448800}
+{"o":10861.5501418691,"h":10906.085702035,"l":10522.5517689637,"c":10612.7607930987,"v":911859.3667551593,"t":1722452400}
+{"o":10612.7607930987,"h":10630.4277897785,"l":10422.5734834677,"c":10428.8871033703,"v":721525.2305433039,"t":1722456000}
+{"o":10428.8871033703,"h":10528.1181744262,"l":10378.7886933996,"c":10451.4994794566,"v":537393.0699021383,"t":1722459600}
+{"o":10451.4994794566,"h":10451.4994794566,"l":10330.0263399387,"c":10417.6159145749,"v":466232.3083949059,"t":1722463200}
+{"o":10417.6159145749,"h":10424.4254842387,"l":10315.896759135,"c":10322.4308778396,"v":380368.1465532794,"t":1722466800}
+{"o":10322.4308778396,"h":10393.4084877159,"l":10287.0506738908,"c":10337.2220804143,"v":462619.2860733618,"t":1722470400}
+{"o":10337.2220804143,"h":10363.1463237377,"l":10228.9842343418,"c":10288.5125488828,"v":430504.2308977602,"t":1722474000}
+{"o":10288.5125488828,"h":10314.4034019745,"l":10169.3595209473,"c":10220.7301539009,"v":558747.2536930843,"t":1722477600}
+{"o":10220.7301539009,"h":10220.7329396462,"l":10125.0063926483,"c":10135.7508377785,"v":531411.3279461024,"t":1722481200}
+{"o":10135.7508377785,"h":10165.0353091133,"l":9978.2363359098,"c":10012.6930775347,"v":520566.7007868801,"t":1722484800}
+{"o":10012.6930775347,"h":10187.2321813376,"l":9978.8353138034,"c":10159.3837211537,"v":657783.7725359129,"t":1722488400}
+{"o":10159.3837211537,"h":10202.607700218,"l":10118.3326852927,"c":10125.656793371,"v":518022.9397659765,"t":1722492000}
+{"o":10125.656793371,"h":10184.8131425941,"l":10090.456784164,"c":10112.3232170419,"v":379602.7987750897,"t":1722495600}
+{"o":10112.3232170419,"h":10181.5435632215,"l":10104.9970817062,"c":10177.1327115172,"v":326860.6329705733,"t":1722499200}
+{"o":10177.1327115172,"h":10213.833146281,"l":10098.6869678639,"c":10108.6518873192,"v":352136.8012874452,"t":1722502800}
+{"o":10108.6518873192,"h":10168.6922613697,"l":10095.7271474046,"c":10163.1120260938,"v":293597.0853113148,"t":1722506400}
+{"o":10163.1120260938,"h":10214.3277409926,"l":10126.1662622981,"c":10197.6277815307,"v":342371.6514132781,"t":1722510000}
+{"o":10197.6277815307,"h":10304.1001454161,"l":10184.9059806246,"c":10275.5092594618,"v":427487.3999670281,"t":1722513600}
+{"o":10275.5092594618,"h":10301.7405912699,"l":10161.662574795,"c":10198.5082221345,"v":405318.4331169045,"t":1722517200}
+{"o":10198.5082221345,"h":10219.173724178,"l":9892.4446266033,"c":9894.1601828934,"v":541965.1470346951,"t":1722520800}
+{"o":9894.1601828934,"h":9915.8298434777,"l":9702.451658506,"c":9777.8658174211,"v":842664.7916302388,"t":1722524400}
+{"o":9777.8658174211,"h":9788.7300351571,"l":9639.9792705998,"c":9750.3114675725,"v":722667.1138211959,"t":1722528000}
+{"o":9750.3114675725,"h":9757.4518970934,"l":9589.6525881481,"c":9746.0208141095,"v":524152.2960064475,"t":1722531600}
+{"o":9746.0208141095,"h":9750.8075603965,"l":9488.3307069694,"c":9607.5512052443,"v":629902.6070590605,"t":1722535200}
+{"o":9607.5512052443,"h":9772.8310330583,"l":9599.5128452973,"c":9756.8903607472,"v":557210.8174661055,"t":1722538800}
+{"o":9756.8903607472,"h":9923.5791268215,"l":9682.8140187683,"c":9906.0766569033,"v":537032.1249878078,"t":1722542400}
+{"o":9906.0766569033,"h":10078.7527401846,"l":9887.3460073596,"c":9994.6837209625,"v":562079.5777829817,"t":1722546000}
+{"o":9994.6837209625,"h":10120.1661446331,"l":9981.6762230565,"c":10061.7159180366,"v":521821.2325811148,"t":1722549600}
+{"o":10061.7159180366,"h":10110.071972609,"l":10032.1043699745,"c":10054.4225823274,"v":410221.205994136,"t":1722553200}
+{"o":10054.4225823274,"h":10182.7293881775,"l":10033.1158551009,"c":10037.408248899,"v":406513.3462737708,"t":1722556800}
+{"o":10037.408248899,"h":10037.408248899,"l":9870.4894076604,"c":9882.6526967741,"v":463855.7366232471,"t":1722560400}
+{"o":9882.6526967741,"h":9929.1910940261,"l":9707.0035680052,"c":9807.2809965376,"v":510694.6710404917,"t":1722564000}
+{"o":9807.2809965376,"h":9903.8365419927,"l":9767.5450033616,"c":9873.5146551601,"v":368585.9194591964,"t":1722567600}
+{"o":9873.5146551601,"h":9923.0374887536,"l":9839.469054356,"c":9923.0374887536,"v":318659.6456440691,"t":1722571200}
+{"o":9923.0374887536,"h":9927.1006953337,"l":9743.9078487524,"c":9755.3552782842,"v":343261.7057371554,"t":1722574800}
+{"o":9755.3552782842,"h":9782.6712864052,"l":9559.1102170314,"c":9735.2955652411,"v":426483.3337124622,"t":1722578400}
+{"o":9735.2955652411,"h":9758.2831490624,"l":9623.841046387,"c":9702.0587413416,"v":348060.0823503919,"t":1722582000}
+{"o":9702.0587413416,"h":9812.223787371,"l":9637.0656881375,"c":9807.7318759586,"v":351447.2732119864,"t":1722585600}
+{"o":9807.7318759586,"h":9881.3338774146,"l":9803.9068678897,"c":9848.8563996478,"v":402023.9787202635,"t":1722589200}
+{"o":9848.8563996478,"h":9909.1889656548,"l":9810.2079564505,"c":9877.5201663081,"v":328487.3287853507,"t":1722592800}
+{"o":9877.5201663081,"h":9935.9295640265,"l":9857.0826066933,"c":9875.6399756408,"v":328644.5611127653,"t":1722596400}
+{"o":9875.6399756408,"h":9934.024333832,"l":9755.31050424,"c":9852.7157423368,"v":586589.7776967062,"t":1722600000}
+{"o":9852.7157423368,"h":10070.000035925,"l":9775.4009231694,"c":9980.4014622918,"v":602307.0889580874,"t":1722603600}
+{"o":9980.4014622918,"h":9994.2256796815,"l":9354.1188261953,"c":9475.3790256123,"v":807423.5146433625,"t":1722607200}
+{"o":9475.3790256123,"h":9503.1987840764,"l":9185.5471335907,"c":9427.2581412591,"v":1107356.1429464961,"t":1722610800}
+{"o":9427.2581412591,"h":9459.8614828484,"l":9269.4955201904,"c":9279.2454327603,"v":636095.1700692773,"t":1722614400}
+{"o":9279.2454327603,"h":9396.9941758442,"l":9219.6030485088,"c":9281.1326688332,"v":510529.4105024826,"t":1722618000}
+{"o":9281.1326688332,"h":9304.0890239323,"l":9169.3460435437,"c":9208.5995188975,"v":482628.4363774019,"t":1722621600}
+{"o":9208.5995188975,"h":9226.4023730744,"l":9007.3116807287,"c":9086.5246498519,"v":615447.3175914482,"t":1722625200}
+{"o":9086.5246498519,"h":9243.6313946735,"l":9009.4315121362,"c":9206.2802186469,"v":641448.1593814387,"t":1722628800}
+{"o":9206.2802186469,"h":9311.633664746,"l":9045.5257714508,"c":9285.1896784685,"v":864253.3168762666,"t":1722632400}
+{"o":9285.1896784685,"h":9308.8725604756,"l":9146.6411536265,"c":9176.3415859324,"v":700577.4623279992,"t":1722636000}
+{"o":9176.3415859324,"h":9240.4629239928,"l":9072.0418862372,"c":9174.4313016551,"v":484451.341687538,"t":1722639600}
+{"o":9174.4313016551,"h":9248.9530414364,"l":9010.1884373397,"c":9075.6448331544,"v":596291.766535214,"t":1722643200}
+{"o":9075.6448331544,"h":9161.7103899263,"l":8928.6470206421,"c":9131.0831261755,"v":746189.2673893893,"t":1722646800}
+{"o":9131.0831261755,"h":9172.4832989727,"l":9040.8406858004,"c":9043.9507300503,"v":429278.0858602371,"t":1722650400}
+{"o":9043.9507300503,"h":9227.2693905848,"l":9014.9285984963,"c":9223.0355966961,"v":368998.9984966941,"t":1722654000}
+{"o":9223.0355966961,"h":9225.0783111495,"l":9082.9091368027,"c":9106.696736667,"v":278756.2898305824,"t":1722657600}
+{"o":9106.696736667,"h":9165.2191183088,"l":9079.5654111141,"c":9122.7946429194,"v":321394.4567530515,"t":1722661200}
+{"o":9122.7946429194,"h":9172.6381243604,"l":9095.9110342622,"c":9163.0911289096,"v":297826.4956992429,"t":1722664800}
+{"o":9163.0911289096,"h":9219.4179598262,"l":9108.4240861354,"c":9112.2181970368,"v":305608.8587800541,"t":1722668400}
+{"o":9112.2181970368,"h":9127.2312851864,"l":8960.9768711547,"c":9032.0892520782,"v":422860.1204984715,"t":1722672000}
+{"o":9032.0892520782,"h":9075.0793501533,"l":8914.7584091419,"c":9075.0793501533,"v":416512.1399711626,"t":1722675600}
+{"o":9075.0793501533,"h":9136.8569335494,"l":9033.9501818663,"c":9117.6599128392,"v":327043.6089027882,"t":1722679200}
+{"o":9117.6599128392,"h":9166.5865648995,"l":9094.0874469165,"c":9156.5420252027,"v":325097.5913886001,"t":1722682800}
+{"o":9156.5420252027,"h":9228.0694085506,"l":9128.2908616229,"c":9172.5082522712,"v":357089.3415375978,"t":1722686400}
+{"o":9172.5082522712,"h":9182.2325007031,"l":9094.2060672659,"c":9133.6482864929,"v":325480.9640036098,"t":1722690000}
+{"o":9133.6482864929,"h":9187.4820323639,"l":9075.2095554226,"c":9092.8849063001,"v":298363.7403449092,"t":1722693600}
+{"o":9092.8849063001,"h":9134.342153382,"l":8772.3192870964,"c":8782.6276420447,"v":583658.0616129652,"t":1722697200}
+{"o":8782.6276420447,"h":8864.5395040537,"l":8688.2528336204,"c":8762.7728469826,"v":878388.1169356762,"t":1722700800}
+{"o":8762.7728469826,"h":8802.6965720922,"l":8491.2215889964,"c":8553.9475534599,"v":778242.3141115867,"t":1722704400}
+{"o":8553.9475534599,"h":8583.3332424871,"l":8400.7497948824,"c":8509.6074955654,"v":573063.8071273853,"t":1722708000}
+{"o":8509.6074955654,"h":8591.6943964729,"l":8434.9435401329,"c":8440.4761334369,"v":470072.2684751844,"t":1722711600}
+{"o":8440.4761334369,"h":8557.8049786772,"l":8416.9968795173,"c":8464.0643176309,"v":458786.7940499738,"t":1722715200}
+{"o":8464.0643176309,"h":8614.5802810295,"l":8429.9166839074,"c":8583.8013728731,"v":399198.4803269581,"t":1722718800}
+{"o":8583.8013728731,"h":8603.7923827136,"l":8529.4475551826,"c":8584.6399668631,"v":309653.3910108987,"t":1722722400}
+{"o":8584.6399668631,"h":8650.8192521502,"l":8550.5247054322,"c":8565.8186528937,"v":301610.9803047254,"t":1722726000}
+{"o":8565.8186528937,"h":8667.2618725027,"l":8549.9689167921,"c":8659.9962378186,"v":290364.6681823703,"t":1722729600}
+{"o":8659.9962378186,"h":8669.147813862,"l":8528.9476853938,"c":8658.5571308699,"v":314124.5424230898,"t":1722733200}
+{"o":8658.5571308699,"h":8777.2730089311,"l":8653.9709914037,"c":8742.3234701083,"v":337671.0327687773,"t":1722736800}
+{"o":8742.3234701083,"h":8762.4000597718,"l":8654.9334910902,"c":8673.5464815688,"v":272707.9326526615,"t":1722740400}
+{"o":8673.5464815688,"h":8682.1685606492,"l":8586.5822551188,"c":8590.6834765649,"v":281256.8712071823,"t":1722744000}
+{"o":8590.6834765649,"h":8681.7425054355,"l":8585.4528638136,"c":8629.8018572172,"v":264691.4081647132,"t":1722747600}
+{"o":8629.8018572172,"h":8651.9384359441,"l":8593.5083923246,"c":8631.7621734375,"v":234419.101872761,"t":1722751200}
+{"o":8631.7621734375,"h":8640.5122838083,"l":8447.1134850216,"c":8461.7349134657,"v":310846.7781584725,"t":1722754800}
+{"o":8461.7349134657,"h":8569.5674696296,"l":8386.8410646082,"c":8549.2483612861,"v":357505.3967838045,"t":1722758400}
+{"o":8549.2483612861,"h":8626.6044582372,"l":8528.2350087272,"c":8621.4986236356,"v":269837.473233417,"t":1722762000}
+{"o":8621.4986236356,"h":8669.6234416484,"l":8568.6788506687,"c":8657.2221096521,"v":237890.9336945115,"t":1722765600}
+{"o":8657.2221096521,"h":8685.7585945721,"l":8607.5701695246,"c":8625.416026656,"v":264783.1783674594,"t":1722769200}
+{"o":8625.416026656,"h":8719.098211129,"l":8603.3011566215,"c":8708.4171843823,"v":276614.7922514633,"t":1722772800}
+{"o":8708.4171843823,"h":8721.786508335,"l":8633.629540305,"c":8637.0929466122,"v":308165.7598661509,"t":1722776400}
+{"o":8637.0929466122,"h":8648.8013111533,"l":8233.8856302702,"c":8278.3082920598,"v":861005.8135560233,"t":1722780000}
+{"o":8278.3082920598,"h":8278.4643271732,"l":8106.6007736782,"c":8112.6725113944,"v":857295.9447626986,"t":1722783600}
+{"o":8112.6725113944,"h":8217.615576208,"l":7974.3307243406,"c":8001.8918770853,"v":772993.0125194831,"t":1722787200}
+{"o":8001.8918770853,"h":8162.6375697695,"l":7888.4730946337,"c":8110.2199290493,"v":1100750.43466951,"t":1722790800}
+{"o":8110.2199290493,"h":8419.6119816748,"l":8084.9467180982,"c":8360.0402806686,"v":810908.0228182717,"t":1722794400}
+{"o":8360.0402806686,"h":8625.2392937699,"l":8308.2456355031,"c":8536.8993349261,"v":737990.2274879052,"t":1722798000}
+{"o":8536.8993349261,"h":8737.4059757838,"l":8481.9991790367,"c":8577.7188298437,"v":525167.1468146495,"t":1722801600}
+{"o":8577.7188298437,"h":8584.2245076185,"l":8413.1070095071,"c":8438.2381719447,"v":393968.0007923392,"t":1722805200}
+{"o":8438.2381719447,"h":8575.8764640155,"l":8408.2001603732,"c":8458.9691731295,"v":545071.6930186857,"t":1722808800}
+{"o":8458.9691731295,"h":8465.4707514389,"l":8252.3853709642,"c":8311.5088366205,"v":471376.8739851032,"t":1722812400}
+{"o":8311.5088366205,"h":8376.4658389263,"l":7806.7531543338,"c":7890.849822198,"v":1165541.6491101093,"t":1722816000}
+{"o":7890.849822198,"h":8046.9141437317,"l":7087.622772135,"c":7877.9042771069,"v":1867290.1740542261,"t":1722819600}
+{"o":7877.9042771069,"h":7901.031746863,"l":7538.611533324,"c":7872.2565491088,"v":1469621.0794465938,"t":1722823200}
+{"o":7872.2565491088,"h":7881.982564738,"l":7572.1699343438,"c":7579.532872888,"v":942071.9960723153,"t":1722826800}
+{"o":7579.532872888,"h":7828.5886261499,"l":7379.585323555,"c":7447.2271605913,"v":975820.6908950182,"t":1722830400}
+{"o":7447.2271605913,"h":7460.574368712,"l":6700.3856625274,"c":7111.7402843844,"v":1369478.4514052086,"t":1722834000}
+{"o":7111.7402843844,"h":7198.5321973027,"l":6583.4955378508,"c":7039.5366729915,"v":1733795.9962447078,"t":1722837600}
+{"o":7039.5366729915,"h":7477.5605473809,"l":6914.8421533067,"c":7390.9177632739,"v":1543990.5113626244,"t":1722841200}
+{"o":7390.9177632739,"h":7453.2312050209,"l":7182.5290607433,"c":7269.342852455,"v":983488.9890914659,"t":1722844800}
+{"o":7269.342852455,"h":7348.802704238,"l":7009.687762755,"c":7198.1262549836,"v":844542.837481712,"t":1722848400}
+{"o":7198.1262549836,"h":7230.6407109248,"l":6803.4340602651,"c":6977.1610175171,"v":1237731.0182226277,"t":1722852000}
+{"o":6977.1610175171,"h":7020.5627913866,"l":6641.6272631246,"c":6972.927934479,"v":1412428.2269591731,"t":1722855600}
+{"o":6972.927934479,"h":7129.2084857684,"l":6670.2152884363,"c":6725.4252135836,"v":1671011.1885757698,"t":1722859200}
+{"o":6725.4252135836,"h":7465.1741130016,"l":6599.8135785988,"c":7383.0860594344,"v":1972236.2932901862,"t":1722862800}
+{"o":7383.0860594344,"h":8018.3971308193,"l":7379.4697646814,"c":7782.43971196,"v":1746216.1428551197,"t":1722866400}
+{"o":7782.43971196,"h":7995.1209682444,"l":7655.0311497678,"c":7844.8385805994,"v":1485247.0570118511,"t":1722870000}
+{"o":7844.8385805994,"h":8181.7300176252,"l":7820.0825119833,"c":7896.9167249435,"v":1415136.7950801863,"t":1722873600}
+{"o":7896.9167249435,"h":8137.9698852573,"l":7847.5270493874,"c":8085.0417478227,"v":873243.1417349662,"t":1722877200}
+{"o":8085.0417478227,"h":8086.3753831925,"l":7710.243144779,"c":7730.2911738798,"v":798950.4726948775,"t":1722880800}
+{"o":7730.2911738798,"h":7881.0509516357,"l":7615.9820065945,"c":7744.1071432332,"v":896709.2634466466,"t":1722884400}
+{"o":7744.1071432332,"h":7969.961847833,"l":7717.5919579919,"c":7928.7172341215,"v":705449.532751184,"t":1722888000}
+{"o":7928.7172341215,"h":8128.1117781914,"l":7840.3037333812,"c":7895.1813944713,"v":790248.4313783536,"t":1722891600}
+{"o":7895.1813944713,"h":8067.33308525,"l":7863.1832216311,"c":7961.981878131,"v":707490.2232900101,"t":1722895200}
+{"o":7961.981878131,"h":8094.4351614757,"l":7755.6948752383,"c":7803.5999774061,"v":544595.803930232,"t":1722898800}
+{"o":7803.5999774061,"h":8370.7143421292,"l":7778.961058645,"c":8353.3412203688,"v":1123699.9463181605,"t":1722902400}
+{"o":8353.3412203688,"h":8456.2786148997,"l":8251.0049188902,"c":8338.1671292821,"v":866118.9217550139,"t":1722906000}
+{"o":8338.1671292821,"h":8492.2187448636,"l":8315.8773614903,"c":8387.6444150122,"v":503765.0421228844,"t":1722909600}
+{"o":8387.6444150122,"h":8408.1910362512,"l":8272.4731122053,"c":8339.9347291341,"v":445213.7433258849,"t":1722913200}
+{"o":8339.9347291341,"h":8496.0315958088,"l":8265.7365885267,"c":8487.0081931224,"v":448423.0505543094,"t":1722916800}
+{"o":8487.0081931224,"h":8631.021151323,"l":8383.7172420686,"c":8615.9883800825,"v":584268.7029974381,"t":1722920400}
+{"o":8615.9883800825,"h":8661.4375907745,"l":8506.8300045053,"c":8514.2549875532,"v":527375.0328628652,"t":1722924000}
+{"o":8514.2549875532,"h":8571.1366735277,"l":8422.2165178345,"c":8544.0690116374,"v":423392.6731725645,"t":1722927600}
+{"o":8544.0690116374,"h":8551.3964511988,"l":8220.8151731232,"c":8271.3672889523,"v":658470.4441209194,"t":1722931200}
+{"o":8271.3672889523,"h":8393.8249988592,"l":8206.8024822347,"c":8353.4698481097,"v":552947.0557016097,"t":1722934800}
+{"o":8353.4698481097,"h":8414.9130879146,"l":8289.7425193784,"c":8376.3526664182,"v":422377.7666959875,"t":1722938400}
+{"o":8376.3526664182,"h":8482.0742790855,"l":8287.7446533808,"c":8389.8491450659,"v":482155.0002725421,"t":1722942000}
+{"o":8389.8491450659,"h":8452.4861322415,"l":8272.1977873075,"c":8286.28124704,"v":537996.6814500849,"t":1722945600}
+{"o":8286.28124704,"h":8444.713269116,"l":8178.8341310827,"c":8354.5606606987,"v":792832.5608116756,"t":1722949200}
+{"o":8354.5606606987,"h":8819.4067157862,"l":8343.4824422056,"c":8708.7254606891,"v":1013207.3065263611,"t":1722952800}
+{"o":8708.7254606891,"h":8809.6629781868,"l":8613.621560362,"c":8771.9834453024,"v":646096.1859088596,"t":1722956400}
+{"o":8771.9834453024,"h":8905.5411876956,"l":8722.7394130038,"c":8867.986940116,"v":709937.58545643,"t":1722960000}
+{"o":8867.986940116,"h":8982.3984043552,"l":8713.2294312134,"c":8739.1771081951,"v":573923.7368587125,"t":1722963600}
+{"o":8739.1771081951,"h":8892.6219285809,"l":8682.9572306318,"c":8790.6500182364,"v":524064.8582656704,"t":1722967200}
+{"o":8790.6500182364,"h":8913.931772762,"l":8682.1045463203,"c":8804.681001169,"v":536204.9971835153,"t":1722970800}
+{"o":8804.681001169,"h":8902.2887496173,"l":8722.0713685379,"c":8861.4164100297,"v":551239.464704043,"t":1722974400}
+{"o":8861.4164100297,"h":8888.3776300944,"l":8764.4177572755,"c":8858.6982058666,"v":455379.1418723978,"t":1722978000}
+{"o":8858.6982058666,"h":8996.2059470037,"l":8702.6648617191,"c":8730.4411903056,"v":641767.9327938912,"t":1722981600}
+{"o":8730.4411903056,"h":8777.0292477485,"l":8617.0811879713,"c":8684.2306389897,"v":451166.2789250013,"t":1722985200}
+{"o":8684.2306389897,"h":8784.7117175504,"l":8579.905238892,"c":8708.3974802141,"v":545602.194814575,"t":1722988800}
+{"o":8708.3974802141,"h":8974.0160216271,"l":8563.0138970518,"c":8969.2920095625,"v":664421.2072040988,"t":1722992400}
+{"o":8969.2920095625,"h":9134.0630244658,"l":8887.0138058184,"c":8986.6108775267,"v":749582.1009059311,"t":1722996000}
+{"o":8986.6108775267,"h":9126.3092012168,"l":8967.6426894985,"c":9121.2393680976,"v":474743.266187186,"t":1722999600}
+{"o":9121.2393680976,"h":9297.1479848836,"l":9097.273845943,"c":9228.0224531342,"v":613352.0794185927,"t":1723003200}
+{"o":9228.0224531342,"h":9324.1282326164,"l":9201.0931717001,"c":9219.2699652104,"v":467865.6923057766,"t":1723006800}
+{"o":9219.2699652104,"h":9264.7184722136,"l":9125.0866112164,"c":9144.240235632,"v":414911.3692855124,"t":1723010400}
+{"o":9144.240235632,"h":9214.409551014,"l":9057.4036604657,"c":9171.1159372655,"v":409349.3070250613,"t":1723014000}
+{"o":9171.1159372655,"h":9290.1867824843,"l":9141.242452793,"c":9250.9347831861,"v":426929.7184249875,"t":1723017600}
+{"o":9250.9347831861,"h":9316.0459452597,"l":9190.5212554254,"c":9199.619716939,"v":419636.5457651087,"t":1723021200}
+{"o":9199.619716939,"h":9291.7006079324,"l":9164.7445023213,"c":9170.3057005912,"v":556515.6481837246,"t":1723024800}
+{"o":9170.3057005912,"h":9186.2879095767,"l":9067.2565604839,"c":9123.5760206213,"v":505352.2376472576,"t":1723028400}
+{"o":9123.5760206213,"h":9242.6451277714,"l":9079.0393754973,"c":9221.2221534531,"v":514378.6183964652,"t":1723032000}
+{"o":9221.2221534531,"h":9294.5791930845,"l":9100.014163152,"c":9141.4984393288,"v":654518.578966243,"t":1723035600}
+{"o":9141.4984393288,"h":9183.835054287,"l":8783.8601769519,"c":8844.5865638009,"v":933168.963935341,"t":1723039200}
+{"o":8844.5865638009,"h":8962.6307916733,"l":8796.3095352092,"c":8922.6854257622,"v":719985.05531267,"t":1723042800}
+{"o":8922.6854257622,"h":8987.1292109076,"l":8810.9321388418,"c":8891.6327531972,"v":633336.9366832944,"t":1723046400}
+{"o":8891.6327531972,"h":8924.0351937546,"l":8737.1861927457,"c":8783.2997614225,"v":575778.916530398,"t":1723050000}
+{"o":8783.2997614225,"h":8804.4397706109,"l":8592.2566199858,"c":8631.5567167716,"v":679080.7582262987,"t":1723053600}
+{"o":8631.5567167716,"h":8710.0603790312,"l":8544.8844017014,"c":8606.044231413,"v":488092.1550038304,"t":1723057200}
+{"o":8606.044231413,"h":8776.8457801402,"l":8541.2432800159,"c":8703.2002340721,"v":653473.3040534315,"t":1723060800}
+{"o":8703.2002340721,"h":8874.737376184,"l":8668.6370926392,"c":8806.9230201546,"v":453518.0850202573,"t":1723064400}
+{"o":8806.9230201546,"h":8819.6301675945,"l":8561.804603517,"c":8768.0830021276,"v":528270.3215297064,"t":1723068000}
+{"o":8768.0830021276,"h":8828.6556704157,"l":8669.7570148996,"c":8700.7562564203,"v":345503.0210209818,"t":1723071600}
+{"o":8700.7562564203,"h":8770.2530902181,"l":8503.3981950137,"c":8665.3685348631,"v":524326.3432391885,"t":1723075200}
+{"o":8665.3685348631,"h":9199.9172484015,"l":8621.804541873,"c":9186.1542029869,"v":905385.1594885354,"t":1723078800}
+{"o":9186.1542029869,"h":9350.9382597804,"l":9185.432622664,"c":9310.5162118456,"v":652579.261079099,"t":1723082400}
+{"o":9310.5162118456,"h":9398.914550918,"l":9203.6817892159,"c":9206.787290525,"v":444551.5416773455,"t":1723086000}
+{"o":9206.787290525,"h":9285.600335849,"l":9106.3400525078,"c":9127.387538908,"v":390436.8448275525,"t":1723089600}
+{"o":9127.387538908,"h":9235.2993017013,"l":9121.1132557678,"c":9197.6458375375,"v":295087.0172079926,"t":1723093200}
+{"o":9197.6458375375,"h":9305.7480926217,"l":9135.3490301197,"c":9269.2980663274,"v":330852.3811270797,"t":1723096800}
+{"o":9269.2980663274,"h":9353.3733761533,"l":9230.1532872851,"c":9238.6861022655,"v":385621.3685732274,"t":1723100400}
+{"o":9238.6861022655,"h":9314.1482298825,"l":9227.8071479712,"c":9303.5906134473,"v":327299.0765504405,"t":1723104000}
+{"o":9303.5906134473,"h":9363.0392069402,"l":9255.6736590727,"c":9284.7529984049,"v":337781.1200736884,"t":1723107600}
+{"o":9284.7529984049,"h":9301.2358587155,"l":9199.928591453,"c":9255.2639743243,"v":376672.6581764172,"t":1723111200}
+{"o":9255.2639743243,"h":9325.1359158573,"l":9226.0709066865,"c":9270.5794585165,"v":316515.518482041,"t":1723114800}
+{"o":9270.5794585165,"h":9531.1078415275,"l":9173.3099952959,"c":9364.6890708565,"v":688440.4559511746,"t":1723118400}
+{"o":9364.6890708565,"h":9495.5402401415,"l":9190.7419184549,"c":9263.1351911516,"v":1008924.6315359727,"t":1723122000}
+{"o":9263.1351911516,"h":9651.4026976668,"l":9250.8997133624,"c":9598.2238341582,"v":928102.5931395048,"t":1723125600}
+{"o":9598.2238341582,"h":9664.720682042,"l":9532.4601189182,"c":9654.0626365858,"v":673231.1579789629,"t":1723129200}
+{"o":9654.0626365858,"h":9789.4915180192,"l":9560.2542355098,"c":9565.2690684143,"v":803251.5644403084,"t":1723132800}
+{"o":9565.2690684143,"h":9581.6427402486,"l":9432.0800313386,"c":9440.9920042002,"v":633436.5272540833,"t":1723136400}
+{"o":9440.9920042002,"h":9500.522818672,"l":9410.7482530788,"c":9444.0222264454,"v":469714.285785716,"t":1723140000}
+{"o":9444.0222264454,"h":9460.35580012,"l":9335.2809160902,"c":9368.3797818505,"v":409853.7248169985,"t":1723143600}
+{"o":9368.3797818505,"h":9411.57136196,"l":9343.4143791948,"c":9369.3140511847,"v":355607.4781907595,"t":1723147200}
+{"o":9369.3140511847,"h":9663.8331121694,"l":9366.5415930681,"c":9642.8881220608,"v":486273.9016777956,"t":1723150800}
+{"o":9642.8881220608,"h":9752.2213407591,"l":9419.1316788566,"c":9708.2559151398,"v":831840.2306636655,"t":1723154400}
+{"o":9708.2559151398,"h":9839.3350925528,"l":9652.0394479228,"c":9807.4262072862,"v":759171.5979696579,"t":1723158000}
+{"o":9807.4262072862,"h":9834.4807591441,"l":9660.3003269942,"c":9696.2474470946,"v":615470.5120678343,"t":1723161600}
+{"o":9696.2474470946,"h":9735.3664532993,"l":9626.0524642401,"c":9641.4822063169,"v":475516.1242120242,"t":1723165200}
+{"o":9641.4822063169,"h":9675.4425842089,"l":9518.1554319891,"c":9522.2866560966,"v":350333.8047574583,"t":1723168800}
+{"o":9522.2866560966,"h":9634.8372731703,"l":9515.562491994,"c":9556.4845796625,"v":309675.8266685245,"t":1723172400}
+{"o":9556.4845796625,"h":9566.8925442084,"l":9370.5959652235,"c":9383.6465673055,"v":312095.9358329926,"t":1723176000}
+{"o":9383.6465673055,"h":9472.1991202813,"l":9342.8324157447,"c":9451.0282811599,"v":272577.2458714918,"t":1723179600}
+{"o":9451.0282811599,"h":9507.6163944478,"l":9388.7723856779,"c":9459.8967031506,"v":285287.0505351506,"t":1723183200}
+{"o":9459.8967031506,"h":9565.0652026277,"l":9458.4278924733,"c":9494.5454298524,"v":295698.2539748398,"t":1723186800}
+{"o":9494.5454298524,"h":9601.5095380626,"l":9486.4498949312,"c":9583.653061344,"v":260072.1258334737,"t":1723190400}
+{"o":9583.653061344,"h":9593.4030764428,"l":9434.6934602922,"c":9467.8107481292,"v":271785.697631653,"t":1723194000}
+{"o":9467.8107481292,"h":9474.3369370719,"l":9340.0167171547,"c":9389.8054576625,"v":342548.8295137613,"t":1723197600}
+{"o":9389.8054576625,"h":9435.6907334761,"l":9344.7701816744,"c":9417.1321962207,"v":227556.2627432795,"t":1723201200}
+{"o":9417.1321962207,"h":9423.4194705583,"l":9286.320544859,"c":9339.1831653807,"v":316969.7649747916,"t":1723204800}
+{"o":9339.1831653807,"h":9371.815636386,"l":9204.8556498771,"c":9338.4624429954,"v":555906.1667759442,"t":1723208400}
+{"o":9338.4624429954,"h":9462.6125983318,"l":9101.9907068249,"c":9245.1683789711,"v":811881.4617125535,"t":1723212000}
+{"o":9245.1683789711,"h":9285.3889368925,"l":9084.5321441334,"c":9086.8954422079,"v":424692.3984917663,"t":1723215600}
+{"o":9086.8954422079,"h":9183.6428550113,"l":9056.1305623729,"c":9170.2789865506,"v":399271.3738122701,"t":1723219200}
+{"o":9170.2789865506,"h":9276.7677008724,"l":9144.4990757168,"c":9204.1344483298,"v":302141.5137925344,"t":1723222800}
+{"o":9204.1344483298,"h":9241.2660658691,"l":9116.644649695,"c":9227.2805566937,"v":329048.9046591462,"t":1723226400}
+{"o":9227.2805566937,"h":9276.4230747011,"l":9189.9749180865,"c":9238.198715762,"v":249287.6971473108,"t":1723230000}
+{"o":9238.198715762,"h":9292.744794942,"l":9197.5804332909,"c":9218.4876967673,"v":345012.4956600206,"t":1723233600}
+{"o":9218.4876967673,"h":9277.9214268438,"l":9111.6945177591,"c":9271.0866001499,"v":364023.4324843824,"t":1723237200}
+{"o":9271.0866001499,"h":9370.2350918361,"l":9165.6470148686,"c":9368.5022290096,"v":455330.0650283815,"t":1723240800}
+{"o":9368.5022290096,"h":9460.5230309648,"l":9256.3320456841,"c":9400.5614677953,"v":437384.9345736763,"t":1723244400}
+{"o":9400.5614677953,"h":9547.3028661263,"l":9302.975040568,"c":9313.8717484155,"v":561160.1811575692,"t":1723248000}
+{"o":9313.8717484155,"h":9410.0679425651,"l":9247.9161046862,"c":9304.0329065777,"v":329170.3990815691,"t":1723251600}
+{"o":9304.0329065777,"h":9394.0844549572,"l":9279.682743075,"c":9286.2424801487,"v":285365.1503751228,"t":1723255200}
+{"o":9286.2424801487,"h":9301.4892446113,"l":9219.9999766404,"c":9269.0140729846,"v":284859.8649579692,"t":1723258800}
+{"o":9269.0140729846,"h":9277.0550202537,"l":9152.4661716951,"c":9230.7702968969,"v":241499.4724579137,"t":1723262400}
+{"o":9230.7702968969,"h":9291.9977140029,"l":9191.8418551778,"c":9259.9975323945,"v":232230.5656576231,"t":1723266000}
+{"o":9259.9975323945,"h":9319.1563580351,"l":9252.4027316154,"c":9294.384586211,"v":246960.7539907665,"t":1723269600}
+{"o":9294.384586211,"h":9347.3036624983,"l":9272.0681974266,"c":9347.3036624983,"v":227696.4192734712,"t":1723273200}
+{"o":9347.3036624983,"h":9370.846603376,"l":9239.2989599064,"c":9269.1368893627,"v":273348.8699470989,"t":1723276800}
+{"o":9269.1368893627,"h":9353.2317195781,"l":9237.0093064002,"c":9305.868973079,"v":230840.5856914268,"t":1723280400}
+{"o":9305.868973079,"h":9344.2161401894,"l":9274.9640275642,"c":9284.0438181081,"v":201068.4494084772,"t":1723284000}
+{"o":9284.0438181081,"h":9325.1223014595,"l":9256.5829302416,"c":9312.9118208401,"v":201682.1790931938,"t":1723287600}
+{"o":9312.9118208401,"h":9356.5778160991,"l":9285.2500055869,"c":9290.3591492347,"v":213346.4829223844,"t":1723291200}
+{"o":9290.3591492347,"h":9294.5001518957,"l":9191.4615881547,"c":9199.5346184039,"v":285633.9475381825,"t":1723294800}
+{"o":9199.5346184039,"h":9255.7049298369,"l":9187.2785510753,"c":9244.296248897,"v":300405.0097229538,"t":1723298400}
+{"o":9244.296248897,"h":9325.9583045738,"l":9227.2026515931,"c":9260.3575397485,"v":288308.9717422773,"t":1723302000}
+{"o":9260.3575397485,"h":9281.5525783216,"l":9200.59918734,"c":9232.7269015354,"v":309349.4074836783,"t":1723305600}
+{"o":9232.7269015354,"h":9288.6787097532,"l":9207.3356463695,"c":9278.273901379,"v":242333.6093668872,"t":1723309200}
+{"o":9278.273901379,"h":9327.5969036804,"l":9262.1058746028,"c":9263.7095646474,"v":304721.1048139654,"t":1723312800}
+{"o":9263.7095646474,"h":9341.6284068064,"l":9233.8779027294,"c":9292.0494013643,"v":268336.2840796739,"t":1723316400}
+{"o":9292.0494013643,"h":9315.3425828167,"l":9246.7795983403,"c":9285.5242740099,"v":230933.7627395763,"t":1723320000}
+{"o":9285.5242740099,"h":9329.1641545745,"l":9284.2950265054,"c":9318.4433004401,"v":251154.9389918126,"t":1723323600}
+{"o":9318.4433004401,"h":9330.9540446634,"l":9287.2731002052,"c":9304.3213305854,"v":203436.0453971269,"t":1723327200}
+{"o":9304.3213305854,"h":9304.3213305854,"l":9238.852385404,"c":9263.3332150569,"v":204227.3151234714,"t":1723330800}
+{"o":9263.3332150569,"h":9326.2785503987,"l":9240.3895942657,"c":9306.219372847,"v":264189.2480733637,"t":1723334400}
+{"o":9306.219372847,"h":9340.43652727,"l":9262.4378732228,"c":9332.0491311927,"v":222064.7953488253,"t":1723338000}
+{"o":9332.0491311927,"h":9350.9437969159,"l":9293.940552048,"c":9308.0176596894,"v":192617.6842458688,"t":1723341600}
+{"o":9308.0176596894,"h":9438.704885805,"l":9307.8350991801,"c":9363.1313206303,"v":301793.7667171078,"t":1723345200}
+{"o":9363.1313206303,"h":9381.2019917314,"l":9309.8826370105,"c":9320.0378314973,"v":263291.7930212732,"t":1723348800}
+{"o":9320.0378314973,"h":9371.1569469846,"l":9309.8673846819,"c":9351.6279055352,"v":161874.8299313433,"t":1723352400}
+{"o":9351.6279055352,"h":9372.6287804486,"l":9327.4257566046,"c":9352.4311870757,"v":178007.0480251346,"t":1723356000}
+{"o":9352.4311870757,"h":9433.3471034317,"l":9352.4311870757,"c":9421.1416589596,"v":198023.6138215238,"t":1723359600}
+{"o":9421.1416589596,"h":9452.7056773551,"l":9399.1922426834,"c":9406.8104479654,"v":210625.1223763311,"t":1723363200}
+{"o":9406.8104479654,"h":9499.9758225212,"l":9333.2550422892,"c":9361.2615656737,"v":288217.0694904824,"t":1723366800}
+{"o":9361.2615656737,"h":9395.8036072685,"l":9319.0770425365,"c":9329.888358174,"v":238467.30704831,"t":1723370400}
+{"o":9329.888358174,"h":9337.4664575411,"l":9202.5597166621,"c":9241.7549805493,"v":317574.6945006207,"t":1723374000}
+{"o":9241.7549805493,"h":9250.4705074368,"l":9051.1298891275,"c":9112.343178577,"v":347473.3897570859,"t":1723377600}
+{"o":9112.343178577,"h":9137.6080895449,"l":9011.9592278197,"c":9114.4303520082,"v":383157.8965238794,"t":1723381200}
+{"o":9114.4303520082,"h":9122.7156382439,"l":8938.5951243694,"c":8976.8259097818,"v":353666.4730198792,"t":1723384800}
+{"o":8976.8259097818,"h":8986.2644051585,"l":8872.9872851538,"c":8943.8231706034,"v":464273.0617823029,"t":1723388400}
+{"o":8943.8231706034,"h":8978.7731095829,"l":8908.5114154185,"c":8945.0071655238,"v":322602.6958652801,"t":1723392000}
+{"o":8945.0071655238,"h":9005.8462249064,"l":8889.2625049141,"c":8966.3738616796,"v":276845.9439600671,"t":1723395600}
+{"o":8966.3738616796,"h":8973.7848417793,"l":8834.1973084907,"c":8898.5068366599,"v":321980.7566385496,"t":1723399200}
+{"o":8898.5068366599,"h":8898.5068366599,"l":8704.5882179176,"c":8759.9750549982,"v":471489.2305686257,"t":1723402800}
+{"o":8759.9750549982,"h":8768.8211094677,"l":8645.8085630326,"c":8653.484770963,"v":543195.4149632979,"t":1723406400}
+{"o":8653.484770963,"h":8677.6435241829,"l":8583.9068041424,"c":8625.5399996254,"v":418579.0328987365,"t":1723410000}
+{"o":8625.5399996254,"h":8680.7091080099,"l":8420.0184682346,"c":8549.5636880009,"v":521295.4985655944,"t":1723413600}
+{"o":8549.5636880009,"h":8551.0073844757,"l":8473.3254596393,"c":8511.6987469989,"v":274720.7629612471,"t":1723417200}
+{"o":8511.6987469989,"h":8645.8222264264,"l":8490.5676824998,"c":8581.8977798976,"v":473404.1741541267,"t":1723420800}
+{"o":8581.8977798976,"h":8666.1475777752,"l":8553.9231847846,"c":8628.4732429421,"v":346465.5496213973,"t":1723424400}
+{"o":8628.4732429421,"h":8685.1949358628,"l":8582.119866558,"c":8675.9461958541,"v":249630.2447038023,"t":1723428000}
+{"o":8675.9461958541,"h":8708.1778223398,"l":8605.8117930315,"c":8655.1872910897,"v":248062.1087788462,"t":1723431600}
+{"o":8655.1872910897,"h":8684.3173476344,"l":8620.7132734028,"c":8631.7970493865,"v":258654.199917647,"t":1723435200}
+{"o":8631.7970493865,"h":8653.83716816,"l":8554.2690365144,"c":8611.1308500488,"v":215669.3451463149,"t":1723438800}
+{"o":8611.1308500488,"h":8639.6925608341,"l":8557.5331933169,"c":8629.9826677989,"v":251595.3201838415,"t":1723442400}
+{"o":8629.9826677989,"h":8827.7135644708,"l":8552.6891807045,"c":8774.3159708151,"v":537042.271245043,"t":1723446000}
+{"o":8774.3159708151,"h":8899.101770134,"l":8683.4186561839,"c":8711.1727526401,"v":489050.0835831352,"t":1723449600}
+{"o":8711.1727526401,"h":8769.9700479641,"l":8667.4312266947,"c":8684.9085720334,"v":381794.3323080574,"t":1723453200}
+{"o":8684.9085720334,"h":8865.9183150403,"l":8635.9316774275,"c":8865.527793747,"v":384513.4126605657,"t":1723456800}
+{"o":8865.527793747,"h":9069.6626588114,"l":8846.4707621698,"c":9038.1996321546,"v":561297.5316278393,"t":1723460400}
+{"o":9038.1996321546,"h":9044.4280855936,"l":8918.7485160808,"c":8973.5421853519,"v":436687.0529983793,"t":1723464000}
+{"o":8973.5421853519,"h":9005.3737802822,"l":8647.1584692706,"c":8674.49807383,"v":529014.5607249507,"t":1723467600}
+{"o":8674.49807383,"h":9045.3137971445,"l":8577.4624048289,"c":8962.4830532585,"v":904353.3081988121,"t":1723471200}
+{"o":8962.4830532585,"h":9020.9165379913,"l":8749.2529133911,"c":8877.1388843534,"v":765023.6321309687,"t":1723474800}
+{"o":8877.1388843534,"h":8911.7457027454,"l":8769.3835853258,"c":8839.9450490303,"v":475714.5252200642,"t":1723478400}
+{"o":8839.9450490303,"h":8884.2518629775,"l":8724.5448798065,"c":8728.3010385349,"v":354244.4383375635,"t":1723482000}
+{"o":8728.3010385349,"h":8802.581790956,"l":8582.0877097726,"c":8599.6709668847,"v":475645.9311594023,"t":1723485600}
+{"o":8599.6709668847,"h":8697.6854393846,"l":8599.396603659,"c":8643.0435769934,"v":377750.8881392337,"t":1723489200}
+{"o":8643.0435769934,"h":8733.9939681302,"l":8606.9723252099,"c":8623.2293300857,"v":353374.0288108973,"t":1723492800}
+{"o":8623.2293300857,"h":8681.3334849597,"l":8528.9352844874,"c":8629.7580093069,"v":469628.4288956801,"t":1723496400}
+{"o":8629.7580093069,"h":8700.8308114027,"l":8617.4734292062,"c":8665.3276753021,"v":299540.2279154685,"t":1723500000}
+{"o":8665.3276753021,"h":8866.9236299356,"l":8663.0209897999,"c":8796.4428980671,"v":469112.5284704836,"t":1723503600}
+{"o":8796.4428980671,"h":8859.0633308881,"l":8754.8457826639,"c":8821.8492049464,"v":599685.0397913849,"t":1723507200}
+{"o":8821.8492049464,"h":8841.8574155222,"l":8738.4985185663,"c":8836.8940973453,"v":402497.2953017434,"t":1723510800}
+{"o":8836.8940973453,"h":8837.0046406013,"l":8690.4829965216,"c":8759.2575075868,"v":361156.3873542718,"t":1723514400}
+{"o":8759.2575075868,"h":8764.3641499414,"l":8594.2532526466,"c":8640.3551638929,"v":489707.0293514878,"t":1723518000}
+{"o":8640.3551638929,"h":8721.5270614186,"l":8598.8874452153,"c":8712.9179398475,"v":298243.4976973277,"t":1723521600}
+{"o":8712.9179398475,"h":8784.1885217756,"l":8679.5977466946,"c":8764.609171033,"v":239370.4200190219,"t":1723525200}
+{"o":8764.609171033,"h":8826.2770993576,"l":8693.4871468369,"c":8809.9779910421,"v":250854.5839583043,"t":1723528800}
+{"o":8809.9779910421,"h":8841.9292694905,"l":8774.9119480109,"c":8776.7863683655,"v":220575.683049038,"t":1723532400}
+{"o":8776.7863683655,"h":8802.3506810283,"l":8685.4260655032,"c":8746.7221065637,"v":298595.4350558223,"t":1723536000}
+{"o":8746.7221065637,"h":8752.8286535142,"l":8648.1735478162,"c":8697.2566920264,"v":304045.0567159523,"t":1723539600}
+{"o":8697.2566920264,"h":8725.8501852108,"l":8614.3655223901,"c":8697.0297731184,"v":302272.4422511017,"t":1723543200}
+{"o":8697.0297731184,"h":8786.6158220373,"l":8673.7521431602,"c":8768.951444367,"v":270513.098894283,"t":1723546800}
+{"o":8768.951444367,"h":8859.4999929035,"l":8731.4457033197,"c":8796.3370928619,"v":506351.126961778,"t":1723550400}
+{"o":8796.3370928619,"h":8879.5786486336,"l":8756.8839583466,"c":8852.820127725,"v":397259.4498717036,"t":1723554000}
+{"o":8852.820127725,"h":8874.6744797116,"l":8704.024687316,"c":8806.8873625265,"v":432409.8640650398,"t":1723557600}
+{"o":8806.8873625265,"h":8820.8656166793,"l":8734.715415179,"c":8786.6027770417,"v":342003.623725967,"t":1723561200}
+{"o":8786.6027770417,"h":8985.9343273176,"l":8772.318043911,"c":8981.3288892238,"v":488451.9401003074,"t":1723564800}
+{"o":8981.3288892238,"h":9009.4580419029,"l":8869.1029739233,"c":8915.6121584438,"v":486892.1869858429,"t":1723568400}
+{"o":8915.6121584438,"h":8922.5218132357,"l":8805.902691427,"c":8822.5844585279,"v":398185.0375624052,"t":1723572000}
+{"o":8822.5844585279,"h":8844.6316046669,"l":8714.3154294886,"c":8813.3634247292,"v":399584.6944118791,"t":1723575600}
+{"o":8813.3634247292,"h":8836.3319843337,"l":8762.8707293068,"c":8776.3300275348,"v":279673.3415796485,"t":1723579200}
+{"o":8776.3300275348,"h":8892.8043120435,"l":8768.6788465986,"c":8887.2748319799,"v":317696.5127708953,"t":1723582800}
+{"o":8887.2748319799,"h":8892.2600394389,"l":8808.8956066765,"c":8847.0844955447,"v":299956.93169856,"t":1723586400}
+{"o":8847.0844955447,"h":8872.9334843965,"l":8793.0526716229,"c":8820.5275990066,"v":265360.3189771445,"t":1723590000}
+{"o":8820.5275990066,"h":8856.5187638311,"l":8777.5117137128,"c":8778.1514614173,"v":312107.2462394388,"t":1723593600}
+{"o":8778.1514614173,"h":8802.0980652526,"l":8637.946299194,"c":8663.0785142879,"v":307464.6362274188,"t":1723597200}
+{"o":8663.0785142879,"h":8724.759629067,"l":8645.3164219564,"c":8721.3745622134,"v":252697.2947684522,"t":1723600800}
+{"o":8721.3745622134,"h":8792.6852367907,"l":8695.7816595033,"c":8729.9210761675,"v":289710.8153084797,"t":1723604400}
+{"o":8729.9210761675,"h":8741.2287249715,"l":8685.2600452096,"c":8698.02140909,"v":284281.4993050692,"t":1723608000}
+{"o":8698.02140909,"h":8757.428965161,"l":8683.8736294691,"c":8707.1534197136,"v":235237.0698066413,"t":1723611600}
+{"o":8707.1534197136,"h":8757.5676640378,"l":8669.7666972277,"c":8735.8781588906,"v":236739.1690268209,"t":1723615200}
+{"o":8735.8781588906,"h":8764.7375458642,"l":8710.4505382537,"c":8764.7375458642,"v":205878.9194348489,"t":1723618800}
+{"o":8764.7375458642,"h":8775.2069507725,"l":8710.8604479873,"c":8759.0594770683,"v":222873.0100709017,"t":1723622400}
+{"o":8759.0594770683,"h":8811.4507310463,"l":8747.2880387403,"c":8800.6224939078,"v":221319.7461486761,"t":1723626000}
+{"o":8800.6224939078,"h":8905.3113889526,"l":8799.9399669289,"c":8835.1644165189,"v":271749.0485813072,"t":1723629600}
+{"o":8835.1644165189,"h":8962.9831343985,"l":8814.9062986569,"c":8903.2534532291,"v":334362.7362754208,"t":1723633200}
+{"o":8903.2534532291,"h":9151.1535251931,"l":8865.3141980902,"c":9020.2425594393,"v":763055.4602581076,"t":1723636800}
+{"o":9020.2425594393,"h":9096.6431117317,"l":8820.7989461372,"c":8852.1820621345,"v":790650.6573425388,"t":1723640400}
+{"o":8852.1820621345,"h":8883.430136487,"l":8744.4717393556,"c":8821.0831961513,"v":735361.7118872239,"t":1723644000}
+{"o":8821.0831961513,"h":8857.5207270587,"l":8696.5679812775,"c":8823.6087114241,"v":592816.83002012,"t":1723647600}
+{"o":8823.6087114241,"h":8853.5442323686,"l":8658.6788155346,"c":8716.3534817732,"v":654371.7945589782,"t":1723651200}
+{"o":8716.3534817732,"h":8747.3143217104,"l":8682.0293317915,"c":8693.648548275,"v":452915.2507312784,"t":1723654800}
+{"o":8693.648548275,"h":8735.2543319471,"l":8644.2657629806,"c":8688.8835850611,"v":314551.9520169935,"t":1723658400}
+{"o":8688.8835850611,"h":8703.044509696,"l":8646.8256448812,"c":8675.2315465969,"v":302736.4867382921,"t":1723662000}
+{"o":8675.2315465969,"h":8700.5654721609,"l":8660.5332408707,"c":8673.2181442099,"v":245703.4159279215,"t":1723665600}
+{"o":8673.2181442099,"h":8689.3887870601,"l":8637.2209013182,"c":8650.535271176,"v":202049.4074258863,"t":1723669200}
+{"o":8650.535271176,"h":8680.1058906992,"l":8544.5504568697,"c":8679.7445524068,"v":334655.5004216272,"t":1723672800}
+{"o":8679.7445524068,"h":8683.0585735475,"l":8640.0435764595,"c":8640.0435764595,"v":207914.7024261145,"t":1723676400}
+{"o":8640.0435764595,"h":8739.2780444827,"l":8640.0042721171,"c":8712.6609095147,"v":249848.9645681822,"t":1723680000}
+{"o":8712.6609095147,"h":8743.3859255,"l":8666.4397815995,"c":8675.4811814638,"v":240348.6929557579,"t":1723683600}
+{"o":8675.4811814638,"h":8733.8870167179,"l":8607.6782906418,"c":8696.9537227587,"v":377812.3434252733,"t":1723687200}
+{"o":8696.9537227587,"h":8730.1460518002,"l":8684.9203018826,"c":8699.3135246761,"v":233435.4171799276,"t":1723690800}
+{"o":8699.3135246761,"h":8710.2501292286,"l":8634.1777768327,"c":8697.4652400378,"v":346974.0478407822,"t":1723694400}
+{"o":8697.4652400378,"h":8709.6244812105,"l":8578.6548512303,"c":8596.5849934852,"v":249059.7433627953,"t":1723698000}
+{"o":8596.5849934852,"h":8610.4946752044,"l":8471.0252203955,"c":8532.7225274475,"v":321768.3362038724,"t":1723701600}
+{"o":8532.7225274475,"h":8577.0383058819,"l":8483.2158363843,"c":8563.5640045328,"v":239043.6340060426,"t":1723705200}
+{"o":8563.5640045328,"h":8605.9315566808,"l":8518.7369092799,"c":8605.9315566808,"v":229252.0005374638,"t":1723708800}
+{"o":8605.9315566808,"h":8628.7209262321,"l":8543.8011557645,"c":8547.808228043,"v":233481.9833678469,"t":1723712400}
+{"o":8547.808228043,"h":8562.9399854291,"l":8494.6304139894,"c":8517.9132058897,"v":307973.0991564019,"t":1723716000}
+{"o":8517.9132058897,"h":8624.4499469523,"l":8517.9132058897,"c":8608.8174313895,"v":261376.8192219177,"t":1723719600}
+{"o":8608.8174313895,"h":8753.5333250716,"l":8570.3194313833,"c":8588.5628435734,"v":490609.2636705748,"t":1723723200}
+{"o":8588.5628435734,"h":8729.8212361936,"l":8547.6768859084,"c":8717.2189845132,"v":453352.8729400881,"t":1723726800}
+{"o":8717.2189845132,"h":8808.9057008141,"l":8667.3784527768,"c":8719.309461557,"v":432356.6179292105,"t":1723730400}
+{"o":8719.309461557,"h":8797.135616776,"l":8680.2735829012,"c":8779.0231957911,"v":376378.7640638482,"t":1723734000}
+{"o":8779.0231957911,"h":8877.8045355545,"l":8751.2412760525,"c":8773.4767761688,"v":339120.3535784926,"t":1723737600}
+{"o":8773.4767761688,"h":8775.2297387229,"l":8611.8170963969,"c":8613.3368457166,"v":358625.1238669393,"t":1723741200}
+{"o":8613.3368457166,"h":8615.0409475025,"l":8271.3270157547,"c":8338.5348608264,"v":833128.6853978994,"t":1723744800}
+{"o":8338.5348608264,"h":8451.0120871151,"l":8265.6776891691,"c":8419.2388983348,"v":659706.981856306,"t":1723748400}
+{"o":8419.2388983348,"h":8450.9047057358,"l":8338.9199463381,"c":8444.3248919747,"v":414500.0406964268,"t":1723752000}
+{"o":8444.3248919747,"h":8530.0085286816,"l":8412.6746738737,"c":8530.0085286816,"v":535127.0572965679,"t":1723755600}
+{"o":8530.0085286816,"h":8715.2196927477,"l":8476.1109911721,"c":8642.4594297866,"v":491849.4703088053,"t":1723759200}
+{"o":8642.4594297866,"h":8665.3701238553,"l":8566.2341297071,"c":8575.9960380619,"v":269409.3267102955,"t":1723762800}
+{"o":8575.9960380619,"h":8592.1466633142,"l":8522.0451681399,"c":8535.9037720488,"v":267087.2768658497,"t":1723766400}
+{"o":8535.9037720488,"h":8577.8091517544,"l":8463.9646919029,"c":8539.1065415426,"v":239079.3275907771,"t":1723770000}
+{"o":8539.1065415426,"h":8685.888300636,"l":8488.5083896445,"c":8611.5168313579,"v":376537.7137502898,"t":1723773600}
+{"o":8611.5168313579,"h":8617.459797859,"l":8528.4028661985,"c":8541.3031375546,"v":305004.4677149808,"t":1723777200}
+{"o":8541.3031375546,"h":8576.1743424056,"l":8516.6495192483,"c":8571.1903936426,"v":192383.1769833103,"t":1723780800}
+{"o":8571.1903936426,"h":8614.9455262535,"l":8552.6421112278,"c":8604.7581470554,"v":210455.8313697536,"t":1723784400}
+{"o":8604.7581470554,"h":8711.1361583946,"l":8592.1264068472,"c":8679.9757445867,"v":256190.9161806819,"t":1723788000}
+{"o":8679.9757445867,"h":8702.5495493488,"l":8652.9779968126,"c":8694.3775779088,"v":198815.3185218101,"t":1723791600}
+{"o":8694.3775779088,"h":8715.2357884741,"l":8629.5761260239,"c":8643.8763108576,"v":240302.3041762762,"t":1723795200}
+{"o":8643.8763108576,"h":8687.4745534651,"l":8630.924045507,"c":8685.7123538472,"v":202176.3433286303,"t":1723798800}
+{"o":8685.7123538472,"h":8685.7123538472,"l":8590.6204931981,"c":8633.0063317134,"v":218618.8301155536,"t":1723802400}
+{"o":8633.0063317134,"h":8659.4223651201,"l":8536.8534815504,"c":8541.5098290759,"v":511300.7437895581,"t":1723806000}
+{"o":8541.5098290759,"h":8580.8059319124,"l":8353.5871637627,"c":8372.9648214056,"v":482979.7605135218,"t":1723809600}
+{"o":8372.9648214056,"h":8577.7308134011,"l":8357.246023448,"c":8441.5309118128,"v":605775.1085977211,"t":1723813200}
+{"o":8441.5309118128,"h":8466.1116462144,"l":8285.0813747625,"c":8324.6406961243,"v":611777.811088805,"t":1723816800}
+{"o":8324.6406961243,"h":8376.4712864179,"l":8201.3277885793,"c":8296.0511710978,"v":508277.9057490929,"t":1723820400}
+{"o":8296.0511710978,"h":8409.416343779,"l":8270.0264704799,"c":8324.865674074,"v":432309.2251019707,"t":1723824000}
+{"o":8324.865674074,"h":8414.28216529,"l":8191.8066463824,"c":8397.5843318522,"v":436567.1031162327,"t":1723827600}
+{"o":8397.5843318522,"h":8459.7847871535,"l":8334.6229678271,"c":8384.0903838376,"v":404142.832500729,"t":1723831200}
+{"o":8384.0903838376,"h":8510.4753607182,"l":8384.0903838376,"c":8475.8114034712,"v":377940.204765413,"t":1723834800}
+{"o":8475.8114034712,"h":8537.5950994323,"l":8452.0603431466,"c":8452.5917558603,"v":269537.3798410872,"t":1723838400}
+{"o":8452.5917558603,"h":8491.1440992676,"l":8394.2082096257,"c":8416.1242827753,"v":283308.2643661425,"t":1723842000}
+{"o":8416.1242827753,"h":8438.8894162799,"l":8390.0253044004,"c":8399.5094953876,"v":223302.9821972017,"t":1723845600}
+{"o":8399.5094953876,"h":8404.9667293311,"l":8357.9560323983,"c":8361.5890338326,"v":199784.0941518406,"t":1723849200}
+{"o":8361.5890338326,"h":8379.6893073651,"l":8280.0282577065,"c":8359.0392195827,"v":263391.0481672903,"t":1723852800}
+{"o":8359.0392195827,"h":8418.806052273,"l":8344.0493883051,"c":8384.2430490899,"v":199801.3951593961,"t":1723856400}
+{"o":8384.2430490899,"h":8441.0800544991,"l":8375.265823978,"c":8401.6161621989,"v":191942.3932586313,"t":1723860000}
+{"o":8401.6161621989,"h":8412.4455645368,"l":8312.420219102,"c":8351.3997809809,"v":205356.9667069556,"t":1723863600}
+{"o":8351.3997809809,"h":8389.2401384154,"l":8339.8836025865,"c":8383.7063423382,"v":167631.053642143,"t":1723867200}
+{"o":8383.7063423382,"h":8402.8264933018,"l":8360.7917203065,"c":8392.6759628045,"v":166803.0296508198,"t":1723870800}
+{"o":8392.6759628045,"h":8407.5150908299,"l":8348.8477420943,"c":8362.8795028355,"v":172719.9867041387,"t":1723874400}
+{"o":8362.8795028355,"h":8390.443988661,"l":8336.4105600206,"c":8390.443988661,"v":200227.0784239083,"t":1723878000}
+{"o":8390.443988661,"h":8393.683147368,"l":8356.9676963507,"c":8391.8977676467,"v":166125.6678030304,"t":1723881600}
+{"o":8391.8977676467,"h":8430.0927526897,"l":8364.7113744631,"c":8396.8018109207,"v":184968.3857972419,"t":1723885200}
+{"o":8396.8018109207,"h":8406.9000282099,"l":8325.8074765268,"c":8332.4233343218,"v":187602.8488083993,"t":1723888800}
+{"o":8332.4233343218,"h":8392.7370028125,"l":8308.2142921336,"c":8373.2606299625,"v":182500.0037260181,"t":1723892400}
+{"o":8373.2606299625,"h":8412.2348901568,"l":8356.896872794,"c":8402.2579192125,"v":206054.6017413831,"t":1723896000}
+{"o":8402.2579192125,"h":8471.4617544391,"l":8390.7954424412,"c":8408.0261807419,"v":283944.5748635314,"t":1723899600}
+{"o":8408.0261807419,"h":8490.7036713799,"l":8399.2223410712,"c":8490.4731791833,"v":271364.2137496423,"t":1723903200}
+{"o":8490.4731791833,"h":8522.9528208826,"l":8428.3875756385,"c":8432.8824879136,"v":293157.5347229561,"t":1723906800}
+{"o":8432.8824879136,"h":8505.6108713612,"l":8430.3183750403,"c":8494.6931600507,"v":253072.7289508752,"t":1723910400}
+{"o":8494.6931600507,"h":8524.0760073037,"l":8445.3443764621,"c":8448.6429141528,"v":210612.7435523907,"t":1723914000}
+{"o":8448.6429141528,"h":8461.4732286936,"l":8422.4214403546,"c":8452.2286001311,"v":173030.6104554515,"t":1723917600}
+{"o":8452.2286001311,"h":8500.1138440882,"l":8440.4188761397,"c":8486.9358383546,"v":150467.1535444622,"t":1723921200}
+{"o":8486.9358383546,"h":8502.7094490179,"l":8467.8227921969,"c":8479.4824425795,"v":149024.2632962604,"t":1723924800}
+{"o":8479.4824425795,"h":8497.6526525053,"l":8460.0308763514,"c":8495.537105441,"v":152193.9431259618,"t":1723928400}
+{"o":8495.537105441,"h":8531.9209680961,"l":8495.537105441,"c":8513.3691823413,"v":225780.6052634044,"t":1723932000}
+{"o":8513.3691823413,"h":8540.0864974256,"l":8502.0302871424,"c":8535.5177420719,"v":175336.2578067102,"t":1723935600}
+{"o":8535.5177420719,"h":8609.2361703229,"l":8503.1259001065,"c":8581.7046751352,"v":239674.8426813464,"t":1723939200}
+{"o":8581.7046751352,"h":8589.4462300513,"l":8487.5290026308,"c":8496.7620574055,"v":328909.6800368673,"t":1723942800}
+{"o":8496.7620574055,"h":8608.6928770502,"l":8481.3722325839,"c":8593.0381116065,"v":262676.3227622209,"t":1723946400}
+{"o":8593.0381116065,"h":8618.5582936159,"l":8487.7283942667,"c":8492.2234968571,"v":228300.772536424,"t":1723950000}
+{"o":8492.2234968571,"h":8516.2234127844,"l":8456.4091884408,"c":8495.1259681765,"v":198137.8142393677,"t":1723953600}
+{"o":8495.1259681765,"h":8530.1918444871,"l":8478.8101282442,"c":8493.8688291135,"v":180717.629972701,"t":1723957200}
+{"o":8493.8688291135,"h":8533.4323397295,"l":8486.3842631311,"c":8525.5109532397,"v":185621.9326616131,"t":1723960800}
+{"o":8525.5109532397,"h":8539.9806205398,"l":8497.4649554177,"c":8516.4519709277,"v":169823.5758776989,"t":1723964400}
+{"o":8516.4519709277,"h":8535.8723319293,"l":8499.2702243207,"c":8535.8723319293,"v":159333.5817633811,"t":1723968000}
+{"o":8535.8723319293,"h":8607.5311350104,"l":8528.4743674875,"c":8597.966979594,"v":185692.3855529027,"t":1723971600}
+{"o":8597.966979594,"h":8807.4918998737,"l":8597.5009156717,"c":8660.8262302029,"v":410602.7881806777,"t":1723975200}
+{"o":8660.8262302029,"h":8698.4069877102,"l":8638.2864831575,"c":8698.4069877102,"v":193046.7507335479,"t":1723978800}
+{"o":8698.4069877102,"h":8802.6341013166,"l":8661.0327612381,"c":8751.9931191011,"v":281730.1519471255,"t":1723982400}
+{"o":8751.9931191011,"h":8822.8309644397,"l":8710.3344213534,"c":8716.6679841943,"v":239736.9808563516,"t":1723986000}
+{"o":8716.6679841943,"h":8772.8128241234,"l":8714.372544663,"c":8727.8638502135,"v":245948.9224858459,"t":1723989600}
+{"o":8727.8638502135,"h":8784.2465616079,"l":8708.6921474385,"c":8763.8951842454,"v":205418.743344703,"t":1723993200}
+{"o":8763.8951842454,"h":8818.6545818341,"l":8741.79503232,"c":8786.7914436759,"v":239424.4815929528,"t":1723996800}
+{"o":8786.7914436759,"h":8797.4463432087,"l":8683.9168077147,"c":8692.7446025058,"v":276476.3315869023,"t":1724000400}
+{"o":8692.7446025058,"h":8759.5998127624,"l":8681.5340120957,"c":8756.5478029393,"v":228115.1862129092,"t":1724004000}
+{"o":8756.5478029393,"h":8815.0909485421,"l":8747.5726993725,"c":8809.5559932648,"v":200104.8299918784,"t":1724007600}
+{"o":8809.5559932648,"h":8845.313104854,"l":8784.6801392692,"c":8821.072992371,"v":197016.4881697852,"t":1724011200}
+{"o":8821.072992371,"h":8825.1134615191,"l":8710.4848643244,"c":8724.0962245008,"v":270956.0169460805,"t":1724014800}
+{"o":8724.0962245008,"h":8763.1709103122,"l":8693.3458653508,"c":8695.5542135332,"v":285897.142766238,"t":1724018400}
+{"o":8695.5542135332,"h":8713.2386947443,"l":8545.190428345,"c":8566.5230532569,"v":379333.4446890511,"t":1724022000}
+{"o":8566.5230532569,"h":8629.6110046316,"l":8530.7155954122,"c":8543.693287109,"v":405980.640760825,"t":1724025600}
+{"o":8543.693287109,"h":8595.0448228975,"l":8516.0226978048,"c":8545.8064297985,"v":256692.0610130324,"t":1724029200}
+{"o":8545.8064297985,"h":8595.5884123747,"l":8517.0627025116,"c":8582.1930187493,"v":189296.6283746667,"t":1724032800}
+{"o":8582.1930187493,"h":8624.1779599011,"l":8562.9737304192,"c":8614.7207860475,"v":203861.395121807,"t":1724036400}
+{"o":8614.7207860475,"h":8625.5625334754,"l":8575.7130373133,"c":8610.2409717888,"v":229542.5247528141,"t":1724040000}
+{"o":8610.2409717888,"h":8623.3288950772,"l":8536.1237321755,"c":8556.1275827506,"v":234809.3108280189,"t":1724043600}
+{"o":8556.1275827506,"h":8631.9332368407,"l":8532.9478219319,"c":8593.0301455718,"v":254875.512447405,"t":1724047200}
+{"o":8593.0301455718,"h":8632.5060658234,"l":8556.5915700469,"c":8559.0433151272,"v":184828.0502932548,"t":1724050800}
+{"o":8559.0433151272,"h":8593.264982291,"l":8549.671855281,"c":8580.2293888348,"v":204812.3676436503,"t":1724054400}
+{"o":8580.2293888348,"h":8622.6709071954,"l":8474.9117393684,"c":8480.4021832711,"v":234390.8875496381,"t":1724058000}
+{"o":8480.4021832711,"h":8520.7211695441,"l":8443.0873454135,"c":8492.2067121383,"v":297855.0983937904,"t":1724061600}
+{"o":8492.2067121383,"h":8570.1750533958,"l":8466.984565586,"c":8562.6427065458,"v":233054.6195376532,"t":1724065200}
+{"o":8562.6427065458,"h":8619.9807208582,"l":8539.8206990362,"c":8612.8774183095,"v":262523.2546584248,"t":1724068800}
+{"o":8612.8774183095,"h":8701.4461569839,"l":8565.3396376984,"c":8589.0014370838,"v":398065.1187036546,"t":1724072400}
+{"o":8589.0014370838,"h":8680.7679155836,"l":8522.9881679714,"c":8673.5382283071,"v":359772.4853786549,"t":1724076000}
+{"o":8673.5382283071,"h":8691.9635314346,"l":8643.1980596677,"c":8655.9047581201,"v":306319.8516242394,"t":1724079600}
+{"o":8655.9047581201,"h":8682.7351894204,"l":8603.4067641574,"c":8671.0481429447,"v":330370.487589531,"t":1724083200}
+{"o":8671.0481429447,"h":8792.3790564034,"l":8611.9566666474,"c":8644.1671345868,"v":497924.0399353461,"t":1724086800}
+{"o":8644.1671345868,"h":8698.9708780335,"l":8592.6471218867,"c":8636.1707790123,"v":324560.5002525045,"t":1724090400}
+{"o":8636.1707790123,"h":8640.9861865923,"l":8577.676776111,"c":8598.9925087638,"v":258545.2436079178,"t":1724094000}
+{"o":8598.9925087638,"h":8675.2849410079,"l":8585.8064313031,"c":8625.1324798766,"v":336069.9393565464,"t":1724097600}
+{"o":8625.1324798766,"h":8665.8443042727,"l":8611.1333305583,"c":8637.0286909179,"v":201115.4902659701,"t":1724101200}
+{"o":8637.0286909179,"h":8687.0611264061,"l":8590.3384628315,"c":8640.1966220572,"v":234801.7132147256,"t":1724104800}
+{"o":8640.1966220572,"h":8695.097353185,"l":8599.101880309,"c":8679.787822324,"v":276621.2466361855,"t":1724108400}
+{"o":8679.787822324,"h":8840.1643772288,"l":8628.9653788632,"c":8814.8114383492,"v":443428.5684465326,"t":1724112000}
+{"o":8814.8114383492,"h":8895.221922272,"l":8737.5729301457,"c":8771.2252008644,"v":357291.0157344793,"t":1724115600}
+{"o":8771.2252008644,"h":8779.1702839418,"l":8717.5941098177,"c":8746.6725830699,"v":259871.7654636345,"t":1724119200}
+{"o":8746.6725830699,"h":8771.9263228054,"l":8732.3032289506,"c":8760.3501326756,"v":252175.7742753648,"t":1724122800}
+{"o":8760.3501326756,"h":8873.5282396484,"l":8749.2081289648,"c":8847.4769672391,"v":256783.4952178384,"t":1724126400}
+{"o":8847.4769672391,"h":8952.8892474786,"l":8840.3927195783,"c":8879.7354052059,"v":385822.0687220622,"t":1724130000}
+{"o":8879.7354052059,"h":8889.2148978023,"l":8829.6849622012,"c":8848.3826424301,"v":206304.6299531233,"t":1724133600}
+{"o":8848.3826424301,"h":8875.8363120318,"l":8839.5533245435,"c":8868.6877926269,"v":211015.2965604429,"t":1724137200}
+{"o":8868.6877926269,"h":8886.5625015278,"l":8783.4248978728,"c":8795.9846458542,"v":223634.6813666025,"t":1724140800}
+{"o":8795.9846458542,"h":8838.8060129795,"l":8789.9323190831,"c":8815.7175170923,"v":165714.8271289272,"t":1724144400}
+{"o":8815.7175170923,"h":8822.9044201953,"l":8788.8950758582,"c":8793.7869840714,"v":181124.5888775841,"t":1724148000}
+{"o":8793.7869840714,"h":8807.6610553778,"l":8734.8621596525,"c":8747.0166355927,"v":247420.3052099394,"t":1724151600}
+{"o":8747.0166355927,"h":8793.7729572482,"l":8741.0215370525,"c":8781.9838637266,"v":220462.7735257144,"t":1724155200}
+{"o":8781.9838637266,"h":8808.5846184078,"l":8725.0903056537,"c":8786.3216573725,"v":291935.2028710779,"t":1724158800}
+{"o":8786.3216573725,"h":8793.6546988495,"l":8570.0812438128,"c":8573.3836510666,"v":493390.8925113332,"t":1724162400}
+{"o":8573.3836510666,"h":8590.2357901115,"l":8482.4093120166,"c":8542.8498350371,"v":479984.5919516024,"t":1724166000}
+{"o":8542.8498350371,"h":8593.9690505193,"l":8520.2825529271,"c":8576.0992786019,"v":313715.3330888768,"t":1724169600}
+{"o":8576.0992786019,"h":8631.1138184749,"l":8567.9105234795,"c":8622.1421807242,"v":243592.5489455799,"t":1724173200}
+{"o":8622.1421807242,"h":8661.9364605942,"l":8596.79246432,"c":8628.9750864493,"v":266296.9970637382,"t":1724176800}
+{"o":8628.9750864493,"h":8678.4138617579,"l":8616.7345468521,"c":8658.4695679576,"v":197947.3252939531,"t":1724180400}
+{"o":8658.4695679576,"h":8692.0126775742,"l":8629.4309417152,"c":8629.5496160293,"v":205603.3516433509,"t":1724184000}
+{"o":8629.5496160293,"h":8633.6184714506,"l":8572.0744722406,"c":8607.5137257762,"v":188666.7020045144,"t":1724187600}
+{"o":8607.5137257762,"h":8635.3579937837,"l":8593.1019440026,"c":8614.4263699446,"v":170740.003564021,"t":1724191200}
+{"o":8614.4263699446,"h":8621.6650765759,"l":8552.9912350286,"c":8555.7161010407,"v":155574.2543412579,"t":1724194800}
+{"o":8555.7161010407,"h":8597.781581129,"l":8526.1114169402,"c":8529.5265461633,"v":189357.3314637896,"t":1724198400}
+{"o":8529.5265461633,"h":8581.8830254258,"l":8514.7316447458,"c":8572.4908338965,"v":231689.2859081534,"t":1724202000}
+{"o":8572.4908338965,"h":8605.8299713017,"l":8558.4332190972,"c":8591.5951750536,"v":136119.4597298515,"t":1724205600}
+{"o":8591.5951750536,"h":8596.0708830275,"l":8539.8682040732,"c":8573.6108482582,"v":117454.7725199071,"t":1724209200}
+{"o":8573.6108482582,"h":8590.9237425874,"l":8554.4417830279,"c":8585.0116898965,"v":118311.737242887,"t":1724212800}
+{"o":8585.0116898965,"h":8625.596964782,"l":8572.4286215801,"c":8617.2039875815,"v":118761.3903801278,"t":1724216400}
+{"o":8617.2039875815,"h":8636.8886749791,"l":8611.6945040906,"c":8623.9609812844,"v":148013.4396603325,"t":1724220000}
+{"o":8623.9609812844,"h":8651.9237837269,"l":8579.7044132409,"c":8612.9155523411,"v":163881.9271417019,"t":1724223600}
+{"o":8612.9155523411,"h":8632.6650754606,"l":8534.6808604686,"c":8550.0079183835,"v":174339.5039488855,"t":1724227200}
+{"o":8550.0079183835,"h":8556.6282518872,"l":8475.4336730999,"c":8510.2232462215,"v":155049.7921752891,"t":1724230800}
+{"o":8510.2232462215,"h":8557.1218227311,"l":8495.3454926818,"c":8546.8504905924,"v":145394.8182038531,"t":1724234400}
+{"o":8546.8504905924,"h":8555.867439131,"l":8495.3453663911,"c":8499.664183946,"v":147905.2918807068,"t":1724238000}
+{"o":8499.664183946,"h":8528.7051673612,"l":8451.9013582812,"c":8496.3401455036,"v":156916.0781266927,"t":1724241600}
+{"o":8496.3401455036,"h":8513.2539764116,"l":8342.3902791809,"c":8495.5980540332,"v":344023.5420015124,"t":1724245200}
+{"o":8495.5980540332,"h":8568.8996577821,"l":8372.1088478874,"c":8413.0589006794,"v":597276.8466477736,"t":1724248800}
+{"o":8413.0589006794,"h":8468.4411302549,"l":8371.1326809347,"c":8439.8525979521,"v":378797.2163536851,"t":1724252400}
+{"o":8439.8525979521,"h":8499.6107352509,"l":8401.2169834235,"c":8496.3981565684,"v":248123.0238503182,"t":1724256000}
+{"o":8496.3981565684,"h":8545.4960543358,"l":8477.4988450532,"c":8507.9719544172,"v":241934.2321690525,"t":1724259600}
+{"o":8507.9719544172,"h":8605.3207132424,"l":8494.5952118061,"c":8584.4913471993,"v":331160.0874813377,"t":1724263200}
+{"o":8584.4913471993,"h":8642.978451498,"l":8551.406861781,"c":8629.124276161,"v":302994.2563656674,"t":1724266800}
+{"o":8629.124276161,"h":8684.4807717627,"l":8576.883118384,"c":8605.211718659,"v":335475.564271929,"t":1724270400}
+{"o":8605.211718659,"h":8657.6241591468,"l":8580.5137365544,"c":8639.1960074392,"v":283546.6535597511,"t":1724274000}
+{"o":8639.1960074392,"h":8653.3656377846,"l":8595.2100989248,"c":8597.1774691869,"v":218776.7531043811,"t":1724277600}
+{"o":8597.1774691869,"h":8627.2754118173,"l":8547.8896391923,"c":8588.9764496024,"v":214916.7575623551,"t":1724281200}
+{"o":8588.9764496024,"h":8616.0079186467,"l":8567.928227612,"c":8569.9721698256,"v":232744.3745476091,"t":1724284800}
+{"o":8569.9721698256,"h":8614.8541244325,"l":8564.5775468685,"c":8603.1562402835,"v":224838.6880511141,"t":1724288400}
+{"o":8603.1562402835,"h":8608.4658579247,"l":8463.311929096,"c":8511.9453808182,"v":238364.6826657567,"t":1724292000}
+{"o":8511.9453808182,"h":8535.0758629372,"l":8489.2396780028,"c":8527.3401175875,"v":164112.7703244295,"t":1724295600}
+{"o":8527.3401175875,"h":8558.0576035198,"l":8506.4807494123,"c":8551.5187733565,"v":143559.021355348,"t":1724299200}
+{"o":8551.5187733565,"h":8561.2346826768,"l":8534.4686676643,"c":8554.1615579644,"v":124576.9023420644,"t":1724302800}
+{"o":8554.1615579644,"h":8589.2383346262,"l":8547.515905319,"c":8585.8103456595,"v":135747.2906365074,"t":1724306400}
+{"o":8585.8103456595,"h":8639.6734416275,"l":8566.2916206009,"c":8620.2753467828,"v":159690.8156530841,"t":1724310000}
+{"o":8620.2753467828,"h":8638.5236676698,"l":8600.5365229013,"c":8612.4347084455,"v":158957.9071141001,"t":1724313600}
+{"o":8612.4347084455,"h":8615.0421612454,"l":8580.6372469641,"c":8598.7734014717,"v":153948.2956110118,"t":1724317200}
+{"o":8598.7734014717,"h":8680.0112253681,"l":8586.3820571588,"c":8666.5452759167,"v":206774.1929789308,"t":1724320800}
+{"o":8666.5452759167,"h":8707.9837768584,"l":8635.5229345799,"c":8694.4424471924,"v":263203.0939153363,"t":1724324400}
+{"o":8694.4424471924,"h":8718.0093189563,"l":8601.3309702566,"c":8615.8342118045,"v":434027.7246425626,"t":1724328000}
+{"o":8615.8342118045,"h":8652.7162763004,"l":8566.0390346116,"c":8606.1969650732,"v":330043.8496399734,"t":1724331600}
+{"o":8606.1969650732,"h":8612.3064493584,"l":8551.8655213359,"c":8589.9790170432,"v":302227.3156843891,"t":1724335200}
+{"o":8589.9790170432,"h":8634.1867494688,"l":8544.129131558,"c":8579.303757971,"v":258264.1571933144,"t":1724338800}
+{"o":8579.303757971,"h":8620.3290055636,"l":8573.2604395457,"c":8588.3009898278,"v":239761.6508366387,"t":1724342400}
+{"o":8588.3009898278,"h":8619.3688211855,"l":8567.6558907079,"c":8577.3086370033,"v":195467.8513083713,"t":1724346000}
+{"o":8577.3086370033,"h":8635.3169226801,"l":8565.8924794137,"c":8597.6908928945,"v":167364.5905417576,"t":1724349600}
+{"o":8597.6908928945,"h":8612.6766967603,"l":8577.3453177181,"c":8583.9587514806,"v":186391.5586354339,"t":1724353200}
+{"o":8583.9587514806,"h":8634.2396102954,"l":8580.0087496471,"c":8624.9812012961,"v":259885.9897029224,"t":1724356800}
+{"o":8624.9812012961,"h":8646.1555947956,"l":8602.9010547752,"c":8622.2541948903,"v":180792.7576860674,"t":1724360400}
+{"o":8622.2541948903,"h":8628.0337313952,"l":8604.6802788572,"c":8614.0367708347,"v":157633.7336273612,"t":1724364000}
+{"o":8614.0367708347,"h":8627.5807495196,"l":8602.9244822345,"c":8615.2697112901,"v":165863.5670836927,"t":1724367600}
+{"o":8615.2697112901,"h":8746.8420888013,"l":8611.6189267615,"c":8684.6057175861,"v":248011.7966125683,"t":1724371200}
+{"o":8684.6057175861,"h":8706.3390915378,"l":8654.912482517,"c":8704.9477539658,"v":212945.3380350455,"t":1724374800}
+{"o":8704.9477539658,"h":8763.7696276117,"l":8694.3250470666,"c":8708.2627275011,"v":241773.999204575,"t":1724378400}
+{"o":8708.2627275011,"h":8726.1620167211,"l":8681.9972583048,"c":8689.2914457664,"v":173117.5232674325,"t":1724382000}
+{"o":8689.2914457664,"h":8723.6297015491,"l":8681.7689875453,"c":8684.6040057538,"v":161802.920303718,"t":1724385600}
+{"o":8684.6040057538,"h":8776.0501508079,"l":8684.6040057538,"c":8748.5353170625,"v":183269.8620593172,"t":1724389200}
+{"o":8748.5353170625,"h":8776.7229083413,"l":8714.7574048867,"c":8757.2173954496,"v":171911.8642115536,"t":1724392800}
+{"o":8757.2173954496,"h":8766.2998857676,"l":8721.4661643584,"c":8730.6905589376,"v":159871.1618772426,"t":1724396400}
+{"o":8730.6905589376,"h":8751.6445231749,"l":8719.8530933877,"c":8730.5197078533,"v":133264.9067972453,"t":1724400000}
+{"o":8730.5197078533,"h":8730.5197078533,"l":8673.3459448233,"c":8680.1255713947,"v":203524.7984988358,"t":1724403600}
+{"o":8680.1255713947,"h":8706.4077805697,"l":8674.7919200004,"c":8677.3544350093,"v":133117.7894900051,"t":1724407200}
+{"o":8677.3544350093,"h":8682.0859918539,"l":8621.6087223456,"c":8626.7558078669,"v":170956.4365997474,"t":1724410800}
+{"o":8626.7558078669,"h":8693.833360925,"l":8626.7558078669,"c":8685.2828725881,"v":165994.389988697,"t":1724414400}
+{"o":8685.2828725881,"h":8699.2753909699,"l":8634.2478356691,"c":8699.0152503603,"v":215309.3398134449,"t":1724418000}
+{"o":8699.0152503603,"h":8847.6615355688,"l":8584.4042007075,"c":8636.4057833595,"v":832285.7113853169,"t":1724421600}
+{"o":8636.4057833595,"h":8723.6482757584,"l":8619.9445207545,"c":8683.0133955376,"v":361570.9499575891,"t":1724425200}
+{"o":8683.0133955376,"h":8733.0516476881,"l":8664.4506295767,"c":8723.9612662141,"v":260147.8870702085,"t":1724428800}
+{"o":8723.9612662141,"h":8934.3872409912,"l":8722.8599987279,"c":8913.4167950669,"v":409555.6209097605,"t":1724432400}
+{"o":8913.4167950669,"h":8999.9406095413,"l":8878.6410594347,"c":8920.0593622472,"v":530264.1669588822,"t":1724436000}
+{"o":8920.0593622472,"h":9036.7403473724,"l":8915.3887848423,"c":9007.2584943906,"v":332718.4495624493,"t":1724439600}
+{"o":9007.2584943906,"h":9121.6401607914,"l":9005.0988716131,"c":9081.4788286062,"v":340214.6643005883,"t":1724443200}
+{"o":9081.4788286062,"h":9165.7092486571,"l":9072.3350520544,"c":9157.920458589,"v":336797.6754429402,"t":1724446800}
+{"o":9157.920458589,"h":9267.3328660045,"l":9117.1840735577,"c":9140.7128898374,"v":389107.3616553643,"t":1724450400}
+{"o":9140.7128898374,"h":9243.9643965622,"l":9140.7128898374,"c":9223.5711833145,"v":237449.0292087705,"t":1724454000}
+{"o":9223.5711833145,"h":9281.3981515959,"l":9166.5904118283,"c":9215.6596725834,"v":286482.9477492548,"t":1724457600}
+{"o":9215.6596725834,"h":9225.6825900101,"l":9143.5721684472,"c":9225.1308416648,"v":202745.1779343055,"t":1724461200}
+{"o":9225.1308416648,"h":9302.9288501192,"l":9139.2517294858,"c":9227.947092988,"v":187358.7276836038,"t":1724464800}
+{"o":9227.947092988,"h":9245.0820447882,"l":9207.6671148786,"c":9222.7358014214,"v":147006.0190595967,"t":1724468400}
+{"o":9222.7358014214,"h":9272.9995833058,"l":9215.6071566048,"c":9268.065483295,"v":136279.4729168267,"t":1724472000}
+{"o":9268.065483295,"h":9349.5888128623,"l":9261.6770050065,"c":9297.2476610058,"v":209685.5633205023,"t":1724475600}
+{"o":9297.2476610058,"h":9321.0972732887,"l":9268.0803481563,"c":9268.3081491519,"v":211464.4833220171,"t":1724479200}
+{"o":9268.3081491519,"h":9310.4032697605,"l":9268.2413353878,"c":9304.013118186,"v":135476.9977639663,"t":1724482800}
+{"o":9304.013118186,"h":9363.6980530397,"l":9285.9642016908,"c":9360.1293296277,"v":206687.6613049912,"t":1724486400}
+{"o":9360.1293296277,"h":9504.7291507861,"l":9323.7724949384,"c":9478.9748212245,"v":191216.0519669068,"t":1724490000}
+{"o":9478.9748212245,"h":9552.2254930611,"l":9441.8334151653,"c":9494.6899157875,"v":276766.7445536252,"t":1724493600}
+{"o":9494.6899157875,"h":9539.0867935617,"l":9461.9800132761,"c":9467.9717220321,"v":225011.8525175634,"t":1724497200}
+{"o":9467.9717220321,"h":9525.4036492721,"l":9446.1313990239,"c":9464.7957170597,"v":225035.7696582988,"t":1724500800}
+{"o":9464.7957170597,"h":9504.0508858975,"l":9456.3854709008,"c":9504.0420020505,"v":262750.43320039,"t":1724504400}
+{"o":9504.0420020505,"h":9549.843503925,"l":9464.7349894185,"c":9549.843503925,"v":260025.4955765832,"t":1724508000}
+{"o":9549.843503925,"h":9618.5609769302,"l":9517.8162936597,"c":9592.0711425757,"v":289273.9393927061,"t":1724511600}
+{"o":9592.0711425757,"h":9756.5344102246,"l":9584.5405123361,"c":9697.1113205856,"v":449424.6456691211,"t":1724515200}
+{"o":9697.1113205856,"h":9764.9488459774,"l":9655.5553355046,"c":9678.1264609052,"v":389410.9750486761,"t":1724518800}
+{"o":9678.1264609052,"h":9751.3629291477,"l":9637.2477297952,"c":9712.0303506048,"v":328084.0185450536,"t":1724522400}
+{"o":9712.0303506048,"h":9745.2974230655,"l":9648.2632557727,"c":9660.273452365,"v":233556.846982308,"t":1724526000}
+{"o":9660.273452365,"h":9694.9183782568,"l":9638.5275309551,"c":9653.9252321464,"v":204983.2077986193,"t":1724529600}
+{"o":9653.9252321464,"h":9654.4359112769,"l":9365.0959415683,"c":9475.0348862954,"v":379872.0351000389,"t":1724533200}
+{"o":9475.0348862954,"h":9590.3450895946,"l":9472.1286315744,"c":9568.0234616309,"v":300277.84095069,"t":1724536800}
+{"o":9568.0234616309,"h":9676.557331054,"l":9559.0382478992,"c":9664.481561076,"v":198555.459207336,"t":1724540400}
+{"o":9664.481561076,"h":9667.3469686012,"l":9543.6406331576,"c":9558.085063057,"v":272747.9894445796,"t":1724544000}
+{"o":9558.085063057,"h":9620.2308698564,"l":9470.0789029785,"c":9517.5489532737,"v":277541.5586856405,"t":1724547600}
+{"o":9517.5489532737,"h":9569.6671462621,"l":9513.2005086204,"c":9553.0251467656,"v":159355.0518815079,"t":1724551200}
+{"o":9553.0251467656,"h":9560.1425998793,"l":9467.8672770508,"c":9522.105038584,"v":206323.3971903379,"t":1724554800}
+{"o":9522.105038584,"h":9553.9391214615,"l":9472.3161250314,"c":9553.9391214615,"v":184479.7554025652,"t":1724558400}
+{"o":9553.9391214615,"h":9568.09350496,"l":9518.7610040282,"c":9525.675919054,"v":221226.8148078171,"t":1724562000}
+{"o":9525.675919054,"h":9534.0079070648,"l":9477.1869191013,"c":9490.6232929785,"v":186061.2982364015,"t":1724565600}
+{"o":9490.6232929785,"h":9490.6232929785,"l":9341.2808422955,"c":9392.2915525975,"v":283050.7626616496,"t":1724569200}
+{"o":9392.2915525975,"h":9462.0217939605,"l":9371.1095517918,"c":9457.6470426136,"v":201539.5037717863,"t":1724572800}
+{"o":9457.6470426136,"h":9500.3782723164,"l":9426.0907360497,"c":9473.0504636668,"v":181668.6142940074,"t":1724576400}
+{"o":9473.0504636668,"h":9476.8996621457,"l":9404.3639399847,"c":9432.3201931045,"v":151550.9827538332,"t":1724580000}
+{"o":9432.3201931045,"h":9499.8151439763,"l":9427.8990036743,"c":9461.2407502959,"v":177517.8047883713,"t":1724583600}
+{"o":9461.2407502959,"h":9497.3181336689,"l":9442.0363086331,"c":9497.3181336689,"v":137431.5489684368,"t":1724587200}
+{"o":9497.3181336689,"h":9569.1485818711,"l":9490.1750414092,"c":9535.3265502553,"v":256337.9364382503,"t":1724590800}
+{"o":9535.3265502553,"h":9614.885899492,"l":9534.7535881542,"c":9571.0658477803,"v":222240.40495925,"t":1724594400}
+{"o":9571.0658477803,"h":9622.6476321014,"l":9544.8560568477,"c":9586.7733075009,"v":239505.2323792957,"t":1724598000}
+{"o":9586.7733075009,"h":9646.408592298,"l":9536.7048180578,"c":9568.7065353897,"v":236283.7381222571,"t":1724601600}
+{"o":9568.7065353897,"h":9614.5965073821,"l":9551.819374247,"c":9594.4212966965,"v":190083.2721618972,"t":1724605200}
+{"o":9594.4212966965,"h":9625.3095906623,"l":9562.1109788654,"c":9598.789542419,"v":194850.681903975,"t":1724608800}
+{"o":9598.789542419,"h":9614.5939041826,"l":9551.1597630063,"c":9575.5438728513,"v":181689.3078950295,"t":1724612400}
+{"o":9575.5438728513,"h":9599.6396923685,"l":9542.4415874553,"c":9563.4287599114,"v":193588.1093863701,"t":1724616000}
+{"o":9563.4287599114,"h":9719.0210874807,"l":9555.7203864556,"c":9704.3818307457,"v":323277.1853944354,"t":1724619600}
+{"o":9704.3818307457,"h":9747.0085313047,"l":9633.6185695664,"c":9663.6862691356,"v":244205.4452364027,"t":1724623200}
+{"o":9663.6862691356,"h":9703.0083101802,"l":9535.1837022329,"c":9561.7935559512,"v":290760.5291870171,"t":1724626800}
+{"o":9561.7935559512,"h":9620.2390862695,"l":9523.468502523,"c":9569.9458077587,"v":277910.3594573613,"t":1724630400}
+{"o":9569.9458077587,"h":9579.8877966655,"l":9501.2920144679,"c":9509.4566158569,"v":203178.1120492292,"t":1724634000}
+{"o":9509.4566158569,"h":9541.4503705516,"l":9472.9407415724,"c":9540.3586566269,"v":204331.6943286314,"t":1724637600}
+{"o":9540.3586566269,"h":9635.6816371225,"l":9524.544362572,"c":9633.7095151241,"v":167032.4342566646,"t":1724641200}
+{"o":9724.7345422532,"h":9810.488627498,"l":9719.1550113632,"c":9724.7345422532,"v":776450.9108888266,"t":1717444800}
+{"o":9724.7345422532,"h":9750.1497853257,"l":9687.5097321187,"c":9712.6179195281,"v":655967.7620763008,"t":1717448400}
+{"o":9712.6179195281,"h":9721.4460586232,"l":9681.8171216071,"c":9709.6504622373,"v":393831.2992177492,"t":1717452000}
+{"o":9709.6504622373,"h":9721.3994945849,"l":9655.4889866788,"c":9686.6409196472,"v":368126.3172160829,"t":1717455600}
+{"o":9686.6409196472,"h":9728.9070859025,"l":9652.8974134391,"c":9713.1231784188,"v":412992.7237825663,"t":1717459200}
+{"o":9713.1231784188,"h":9790.2508254454,"l":9682.8926891659,"c":9777.170112159,"v":407083.6049819706,"t":1717462800}
+{"o":9777.170112159,"h":9777.170112159,"l":9729.4838387866,"c":9754.2963828795,"v":329051.8776932337,"t":1717466400}
+{"o":9754.2963828795,"h":9780.3917402434,"l":9738.8743603655,"c":9770.7680890108,"v":322251.9487924653,"t":1717470000}
+{"o":9770.7680890108,"h":9807.0392859608,"l":9740.873453331,"c":9755.2035409433,"v":335827.1621892271,"t":1717473600}
+{"o":9755.2035409433,"h":9772.5621439573,"l":9700.8682095593,"c":9700.8682095593,"v":305429.3730391289,"t":1717477200}
+{"o":9700.8682095593,"h":9742.9811032881,"l":9679.0493653252,"c":9723.4598488736,"v":412415.9077649051,"t":1717480800}
+{"o":9723.4598488736,"h":9789.2156937966,"l":9695.0504102218,"c":9744.50301844,"v":296699.784892425,"t":1717484400}
+{"o":9744.50301844,"h":9783.713849672,"l":9729.0277288817,"c":9731.3877782235,"v":319671.6446532176,"t":1717488000}
+{"o":9731.3877782235,"h":9751.0883745124,"l":9666.6424359152,"c":9713.257457883,"v":315754.3057381992,"t":1717491600}
+{"o":9713.257457883,"h":9771.7323703173,"l":9700.8800606925,"c":9762.0568546625,"v":304425.8995842778,"t":1717495200}
+{"o":9762.0568546625,"h":9781.3140595261,"l":9741.7097214502,"c":9765.2990986084,"v":321558.8145237464,"t":1717498800}
+{"o":9765.2990986084,"h":9802.9098903681,"l":9749.7368734647,"c":9779.2595909947,"v":389315.4819305814,"t":1717502400}
+{"o":9779.2595909947,"h":9827.825671121,"l":9755.3325291765,"c":9806.4651700242,"v":543724.3909211396,"t":1717506000}
+{"o":9806.4651700242,"h":9866.2707902255,"l":9776.160104964,"c":9794.1707607442,"v":542797.3893916581,"t":1717509600}
+{"o":9794.1707607442,"h":9906.2305393431,"l":9773.2730083341,"c":9906.2305393431,"v":497862.5707778016,"t":1717513200}
+{"o":9906.2305393431,"h":10029.3232731621,"l":9901.8630645288,"c":9996.0425456326,"v":672114.7964645284,"t":1717516800}
+{"o":9996.0425456326,"h":10003.58180877,"l":9929.9082130384,"c":9986.417515602,"v":464543.9774078411,"t":1717520400}
+{"o":9986.417515602,"h":10054.4767505255,"l":9978.4343864825,"c":10027.3100603171,"v":429718.9147484193,"t":1717524000}
+{"o":10027.3100603171,"h":10027.3100603171,"l":9937.2840064471,"c":10002.8291944206,"v":487657.8296211933,"t":1717527600}
+{"o":10002.8291944206,"h":10026.1547171087,"l":9931.5107273473,"c":9999.4109973515,"v":446879.7479914675,"t":1717531200}
+{"o":9999.4109973515,"h":10034.0286511548,"l":9976.4550987729,"c":10009.537787737,"v":387577.8563192702,"t":1717534800}
+{"o":10009.537787737,"h":10091.2342706805,"l":10009.537787737,"c":10087.337667171,"v":623095.3019424938,"t":1717538400}
+{"o":10087.337667171,"h":10144.0312237702,"l":10068.1964242219,"c":10133.9695213481,"v":403762.4835086641,"t":1717542000}
+{"o":10133.9695213481,"h":10180.6865400391,"l":10101.9533387221,"c":10154.7775084264,"v":408318.0367730467,"t":1717545600}
+{"o":10154.7775084264,"h":10239.212600888,"l":10123.7315826943,"c":10212.9031419167,"v":382637.6471977585,"t":1717549200}
+{"o":10212.9031419167,"h":10318.2916280308,"l":10196.8204227629,"c":10236.333521987,"v":514170.0704770718,"t":1717552800}
+{"o":10236.333521987,"h":10258.9370876001,"l":10185.6408457995,"c":10207.6047753866,"v":359043.0779247435,"t":1717556400}
+{"o":10207.6047753866,"h":10234.9690994351,"l":10169.3427158585,"c":10217.1278288437,"v":362508.3684422229,"t":1717560000}
+{"o":10217.1278288437,"h":10254.266057572,"l":10177.2830472824,"c":10240.9882009201,"v":383382.5066569566,"t":1717563600}
+{"o":10240.9882009201,"h":10281.764397998,"l":10234.0643357022,"c":10268.8274131876,"v":374958.9241106789,"t":1717567200}
+{"o":10268.8274131876,"h":10285.6352418149,"l":10230.598907586,"c":10236.1037576294,"v":453086.8040392975,"t":1717570800}
+{"o":10236.1037576294,"h":10250.4191452485,"l":10184.7858655955,"c":10214.2247297285,"v":493128.1561823084,"t":1717574400}
+{"o":10214.2247297285,"h":10273.2303689946,"l":10196.7645841569,"c":10235.5368818875,"v":484822.2527316358,"t":1717578000}
+{"o":10235.5368818875,"h":10256.2401577822,"l":10182.0145131576,"c":10182.0145131576,"v":459150.9135867233,"t":1717581600}
+{"o":10182.0145131576,"h":10210.4633373478,"l":10158.5676915994,"c":10205.858120712,"v":436444.912978971,"t":1717585200}
+{"o":10205.858120712,"h":10246.0356365314,"l":10154.2026210754,"c":10206.7260725571,"v":553367.8559489831,"t":1717588800}
+{"o":10206.7260725571,"h":10265.49952433,"l":10162.6290646658,"c":10177.3891235717,"v":727688.2266746816,"t":1717592400}
+{"o":10177.3891235717,"h":10220.6847285666,"l":10111.7317704111,"c":10197.3481346317,"v":647334.2029094035,"t":1717596000}
+{"o":10197.3481346317,"h":10336.7364513143,"l":10191.5359502961,"c":10313.8238216993,"v":584454.6221607925,"t":1717599600}
+{"o":10313.8238216993,"h":10364.0118489818,"l":10257.2474987878,"c":10271.0186395169,"v":585720.7444555575,"t":1717603200}
+{"o":10271.0186395169,"h":10352.2823359197,"l":10261.8491967082,"c":10309.0789023697,"v":504327.7192944777,"t":1717606800}
+{"o":10309.0789023697,"h":10335.9995712949,"l":10190.044667537,"c":10223.0968054543,"v":542050.4753732855,"t":1717610400}
+{"o":10223.0968054543,"h":10240.3682455143,"l":10180.908572291,"c":10210.1273425809,"v":463841.1363367934,"t":1717614000}
+{"o":10210.1273425809,"h":10245.3674462836,"l":10197.8163577987,"c":10238.8828486294,"v":425058.5773307055,"t":1717617600}
+{"o":10238.8828486294,"h":10243.3818137934,"l":10202.909292982,"c":10219.9458271443,"v":398608.2572230533,"t":1717621200}
+{"o":10219.9458271443,"h":10260.0352879751,"l":10208.5391987481,"c":10223.576218316,"v":413625.2679632615,"t":1717624800}
+{"o":10223.576218316,"h":10251.9400587045,"l":10211.333959727,"c":10242.4147222452,"v":423860.7376391983,"t":1717628400}
+{"o":10242.4147222452,"h":10263.5792176199,"l":10219.4514522314,"c":10252.4236271879,"v":388994.4550637208,"t":1717632000}
+{"o":10252.4236271879,"h":10283.7337314564,"l":10222.7262946258,"c":10246.9857604808,"v":385235.0102790852,"t":1717635600}
+{"o":10246.9857604808,"h":10295.1260090745,"l":10242.0442400388,"c":10291.2030889732,"v":371333.9984438688,"t":1717639200}
+{"o":10291.2030889732,"h":10291.2030889732,"l":10248.5450327183,"c":10262.0125828955,"v":350171.9309123076,"t":1717642800}
+{"o":10262.0125828955,"h":10294.2376136356,"l":10185.9582077784,"c":10255.2252381291,"v":426115.2406619705,"t":1717646400}
+{"o":10255.2252381291,"h":10255.2252381291,"l":10166.9332748821,"c":10170.0287479625,"v":350172.5275404846,"t":1717650000}
+{"o":10170.0287479625,"h":10186.091188851,"l":10125.1705681389,"c":10149.5571104996,"v":357840.5377611025,"t":1717653600}
+{"o":10149.5571104996,"h":10195.6900174023,"l":10122.9055963311,"c":10187.6942652125,"v":450107.4333949531,"t":1717657200}
+{"o":10187.6942652125,"h":10214.584790535,"l":10154.6234036822,"c":10207.4391690609,"v":507056.5356952446,"t":1717660800}
+{"o":10207.4391690609,"h":10261.6749260619,"l":10184.7888737817,"c":10202.5727066988,"v":483209.7187342914,"t":1717664400}
+{"o":10202.5727066988,"h":10203.1004632849,"l":10155.1257439667,"c":10193.5736157737,"v":508651.6409146105,"t":1717668000}
+{"o":10193.5736157737,"h":10213.8953390173,"l":10178.5209709701,"c":10213.8953390173,"v":477207.2118830972,"t":1717671600}
+{"o":10213.8953390173,"h":10281.3791234511,"l":10180.4375366876,"c":10247.337526812,"v":515203.3596022959,"t":1717675200}
+{"o":10247.337526812,"h":10273.3617508644,"l":10217.8947435155,"c":10229.4004126591,"v":494985.4655217276,"t":1717678800}
+{"o":10229.4004126591,"h":10266.7856118873,"l":10207.7835965347,"c":10266.2304350617,"v":715567.7544500898,"t":1717682400}
+{"o":10266.2304350617,"h":10294.4395754887,"l":10244.5530395957,"c":10249.1036275709,"v":882959.8692451984,"t":1717686000}
+{"o":10249.1036275709,"h":10256.8473434224,"l":10156.2983986598,"c":10170.9255426355,"v":720691.8301018709,"t":1717689600}
+{"o":10170.9255426355,"h":10216.2827869217,"l":10127.9252133178,"c":10183.1427356102,"v":863381.4018612336,"t":1717693200}
+{"o":10183.1427356102,"h":10195.026016437,"l":10113.4936458161,"c":10137.5259462009,"v":782682.905654265,"t":1717696800}
+{"o":10137.5259462009,"h":10137.9173032791,"l":9973.7335811054,"c":10019.1577901428,"v":908723.3786496635,"t":1717700400}
+{"o":10019.1577901428,"h":10122.8268641609,"l":9931.2550520105,"c":10098.1661291077,"v":810113.0762238838,"t":1717704000}
+{"o":10098.1661291077,"h":10121.4915271281,"l":10061.4192675262,"c":10080.9197203439,"v":648996.7695470965,"t":1717707600}
+{"o":10080.9197203439,"h":10116.9905030953,"l":10064.4824349552,"c":10107.0508402134,"v":613220.6406731132,"t":1717711200}
+{"o":10107.0508402134,"h":10121.1591291512,"l":10037.7769230272,"c":10081.0378811767,"v":682073.1132955892,"t":1717714800}
+{"o":10081.0378811767,"h":10107.4433946635,"l":10060.8902710544,"c":10080.32402319,"v":619601.2478449101,"t":1717718400}
+{"o":10080.32402319,"h":10093.0353366395,"l":10036.2485149926,"c":10077.8776428469,"v":557097.8905051034,"t":1717722000}
+{"o":10077.8776428469,"h":10104.2681588973,"l":10013.7951806573,"c":10064.9587533888,"v":584501.0988805,"t":1717725600}
+{"o":10064.9587533888,"h":10107.6517732681,"l":10054.9025426093,"c":10107.6517732681,"v":495790.6282421274,"t":1717729200}
+{"o":10107.6517732681,"h":10211.3606391904,"l":10095.7617035126,"c":10194.5135071948,"v":491347.1421586412,"t":1717732800}
+{"o":10194.5135071948,"h":10226.5274965654,"l":10175.0937706221,"c":10200.227841816,"v":466979.5402685073,"t":1717736400}
+{"o":10200.227841816,"h":10220.4370606638,"l":10178.1238667964,"c":10209.2451551574,"v":453778.0765635045,"t":1717740000}
+{"o":10209.2451551574,"h":10224.9623864536,"l":10188.7598011623,"c":10194.3384398388,"v":539957.1533141222,"t":1717743600}
+{"o":10194.3384398388,"h":10216.4108785018,"l":10178.7204096393,"c":10195.4630046166,"v":456103.0491623228,"t":1717747200}
+{"o":10195.4630046166,"h":10202.1247315549,"l":10154.2710516357,"c":10171.9348848593,"v":461139.3254994578,"t":1717750800}
+{"o":10171.9348848593,"h":10187.89930396,"l":10123.8697754302,"c":10155.577159918,"v":474504.9352047364,"t":1717754400}
+{"o":10155.577159918,"h":10206.6319854501,"l":10132.3762063927,"c":10196.0590232052,"v":549752.3954434464,"t":1717758000}
+{"o":10196.0590232052,"h":10237.9760868079,"l":10026.9668242836,"c":10136.7628126241,"v":958575.7697164669,"t":1717761600}
+{"o":10136.7628126241,"h":10179.4362347997,"l":10102.303115071,"c":10156.1902745241,"v":797498.0381722942,"t":1717765200}
+{"o":10156.1902745241,"h":10176.5396556076,"l":10086.1452849084,"c":10158.9505644732,"v":977039.3579953065,"t":1717768800}
+{"o":10158.9505644732,"h":10158.9505644732,"l":10033.3258390369,"c":10076.5139272127,"v":992863.041580471,"t":1717772400}
+{"o":10076.5139272127,"h":10094.2580788541,"l":9984.155773651,"c":9995.6409684987,"v":1019728.0527218364,"t":1717776000}
+{"o":9995.6409684987,"h":9998.1833716726,"l":9792.7889924555,"c":9809.2662226405,"v":1259423.4526176199,"t":1717779600}
+{"o":9809.2662226405,"h":9809.2662226405,"l":9108.2930205828,"c":9539.8865212298,"v":2619062.6032583574,"t":1717783200}
+{"o":9539.8865212298,"h":9911.6615344789,"l":9490.7064297174,"c":9600.8985411093,"v":1098079.3194473435,"t":1717786800}
+{"o":9600.8985411093,"h":9661.2442876358,"l":9508.7477692093,"c":9640.9388284492,"v":879157.1478717009,"t":1717790400}
+{"o":9640.9388284492,"h":9663.9932662272,"l":9613.9136923594,"c":9630.6447991801,"v":1030784.7888464294,"t":1717794000}
+{"o":9630.6447991801,"h":9670.2589709016,"l":9615.9865363709,"c":9662.94760408,"v":1040255.191431368,"t":1717797600}
+{"o":9662.94760408,"h":9672.7515706605,"l":9622.8332198337,"c":9625.702389396,"v":710002.8093823588,"t":1717801200}
+{"o":9625.702389396,"h":9630.2609209449,"l":9591.0992657512,"c":9604.035066608,"v":680575.8657603412,"t":1717804800}
+{"o":9604.035066608,"h":9670.96417305,"l":9600.117789441,"c":9662.9681450585,"v":524530.605723241,"t":1717808400}
+{"o":9662.9681450585,"h":9664.1379517138,"l":9610.9576128236,"c":9631.3681512334,"v":431017.4796874554,"t":1717812000}
+{"o":9631.3681512334,"h":9657.1491737114,"l":9618.0191974789,"c":9637.4179154599,"v":387029.8347671117,"t":1717815600}
+{"o":9637.4179154599,"h":9648.567704386,"l":9593.728404176,"c":9599.9225588354,"v":425893.9505593058,"t":1717819200}
+{"o":9599.9225588354,"h":9644.008851429,"l":9569.1235389984,"c":9621.2423116702,"v":420133.1426994537,"t":1717822800}
+{"o":9621.2423116702,"h":9642.4265079089,"l":9603.8056758474,"c":9632.3502694554,"v":509720.1164097334,"t":1717826400}
+{"o":9632.3502694554,"h":9702.4298619161,"l":9632.3502694554,"c":9693.1625966558,"v":377403.8190572162,"t":1717830000}
+{"o":9693.1625966558,"h":9694.5580404587,"l":9626.7370980503,"c":9634.1886268958,"v":387425.4275958266,"t":1717833600}
+{"o":9634.1886268958,"h":9639.3681768999,"l":9602.6535647703,"c":9619.5905182835,"v":436720.204434582,"t":1717837200}
+{"o":9619.5905182835,"h":9624.5824567276,"l":9563.3073167344,"c":9598.0533024114,"v":483020.4487588285,"t":1717840800}
+{"o":9598.0533024114,"h":9613.6335683227,"l":9485.3080654229,"c":9509.3190955033,"v":566915.6680712041,"t":1717844400}
+{"o":9509.3190955033,"h":9528.3297771595,"l":9331.0371671347,"c":9474.0374596144,"v":566000.0255795338,"t":1717848000}
+{"o":9474.0374596144,"h":9506.9558386342,"l":9319.6597732758,"c":9506.9558386342,"v":767079.2127427877,"t":1717851600}
+{"o":9506.9558386342,"h":9554.6117275604,"l":9327.2666865661,"c":9544.8779383825,"v":525090.6404462983,"t":1717855200}
+{"o":9544.8779383825,"h":9561.6547696145,"l":9473.6457598553,"c":9491.6441302094,"v":761176.9866334972,"t":1717858800}
+{"o":9491.6441302094,"h":9512.2220295705,"l":9416.9471835193,"c":9465.7117931301,"v":568292.8704528735,"t":1717862400}
+{"o":9465.7117931301,"h":9502.9154779071,"l":9334.6093962014,"c":9500.5363658832,"v":574218.4537840213,"t":1717866000}
+{"o":9500.5363658832,"h":9546.7929646337,"l":9474.584158763,"c":9480.8746202402,"v":914986.8713689964,"t":1717869600}
+{"o":9480.8746202402,"h":9508.5094286588,"l":9331.3905714312,"c":9471.2552461402,"v":544253.3569816102,"t":1717873200}
+{"o":9471.2552461402,"h":9484.3221352404,"l":9400.92309178,"c":9437.8588391641,"v":431407.2296628078,"t":1717876800}
+{"o":9437.8588391641,"h":9445.2745762225,"l":9403.8718376837,"c":9413.6499485401,"v":393142.6380918688,"t":1717880400}
+{"o":9413.6499485401,"h":9420.6919065648,"l":9323.4168829233,"c":9392.6249040619,"v":416364.6887044882,"t":1717884000}
+{"o":9392.6249040619,"h":9400.7083227439,"l":9263.5572360654,"c":9354.8420848387,"v":425831.474131599,"t":1717887600}
+{"o":9354.8420848387,"h":9395.4499545437,"l":9346.158334767,"c":9373.8202150396,"v":416780.2392534644,"t":1717891200}
+{"o":9373.8202150396,"h":9410.3579708631,"l":9363.026799922,"c":9402.086457315,"v":378982.3652655115,"t":1717894800}
+{"o":9402.086457315,"h":9402.2466414279,"l":9170.1070739341,"c":9315.8686903403,"v":456553.7943490006,"t":1717898400}
+{"o":9315.8686903403,"h":9366.3447016223,"l":9268.854060248,"c":9351.6927914162,"v":379743.6955845376,"t":1717902000}
+{"o":9351.6927914162,"h":9400.9597652884,"l":9346.9441820472,"c":9367.5751455639,"v":302244.0055961016,"t":1717905600}
+{"o":9367.5751455639,"h":9433.5464418999,"l":9236.4751042945,"c":9414.4823348886,"v":398889.8599814618,"t":1717909200}
+{"o":9414.4823348886,"h":9449.4546182921,"l":9407.9139089686,"c":9439.4390355539,"v":353257.4738673209,"t":1717912800}
+{"o":9439.4390355539,"h":9467.5592168039,"l":9417.6570183118,"c":9424.5852425237,"v":312553.116296959,"t":1717916400}
+{"o":9424.5852425237,"h":9462.7034061879,"l":9400.7592304432,"c":9454.7754723193,"v":264901.5143134447,"t":1717920000}
+{"o":9454.7754723193,"h":9470.922344898,"l":9435.6342224778,"c":9453.3781713625,"v":281038.323088158,"t":1717923600}
+{"o":9453.3781713625,"h":9453.6157025769,"l":9347.4238259336,"c":9424.3807967452,"v":317756.6452042312,"t":1717927200}
+{"o":9424.3807967452,"h":9461.5992677739,"l":9326.2034303668,"c":9452.8788782713,"v":315400.2286329214,"t":1717930800}
+{"o":9452.8788782713,"h":9575.6273208028,"l":9432.7355081297,"c":9548.8290479288,"v":461926.9311047287,"t":1717934400}
+{"o":9548.8290479288,"h":9562.4592811797,"l":9459.699964327,"c":9511.7211516446,"v":510291.6746364281,"t":1717938000}
+{"o":9511.7211516446,"h":9569.1389460256,"l":9501.8639041441,"c":9565.222681411,"v":467921.8129101308,"t":1717941600}
+{"o":9565.222681411,"h":9594.5743317444,"l":9547.6129611062,"c":9586.2377972464,"v":484506.0024252883,"t":1717945200}
+{"o":9586.2377972464,"h":9589.9324643832,"l":9541.6948735826,"c":9556.8387706797,"v":447678.8926370709,"t":1717948800}
+{"o":9556.8387706797,"h":9564.0419598161,"l":9519.0011106839,"c":9537.9540957841,"v":469563.5737914328,"t":1717952400}
+{"o":9537.9540957841,"h":9638.1490686879,"l":9518.9147665183,"c":9628.1329806589,"v":450578.7790190522,"t":1717956000}
+{"o":9628.1329806589,"h":9663.1181503797,"l":9609.0144308648,"c":9614.3986911223,"v":553946.1393283851,"t":1717959600}
+{"o":9614.3986911223,"h":9614.3986911223,"l":9559.1591025376,"c":9571.0848644681,"v":455762.6848288988,"t":1717963200}
+{"o":9571.0848644681,"h":9607.2731524571,"l":9557.631272659,"c":9594.9626786045,"v":451286.0045987417,"t":1717966800}
+{"o":9594.9626786045,"h":9624.1276639634,"l":9578.4239224559,"c":9598.7775525711,"v":387901.5244268168,"t":1717970400}
+{"o":9598.7775525711,"h":9613.0467200378,"l":9589.2126508845,"c":9608.2700430267,"v":284457.6655864515,"t":1717974000}
+{"o":9608.2700430267,"h":9615.2813031432,"l":9520.3632031566,"c":9550.6267609649,"v":449738.5816295976,"t":1717977600}
+{"o":9550.6267609649,"h":9587.9914358117,"l":9526.6592089136,"c":9557.4159244858,"v":322084.9938026667,"t":1717981200}
+{"o":9557.4159244858,"h":9582.4787896204,"l":9527.1117345259,"c":9539.1186098272,"v":308026.0047837341,"t":1717984800}
+{"o":9539.1186098272,"h":9539.764205389,"l":9461.6274653067,"c":9473.6866030778,"v":529350.9823568255,"t":1717988400}
+{"o":9473.6866030778,"h":9514.3438651579,"l":9443.0169465092,"c":9497.9762103052,"v":366585.3528806388,"t":1717992000}
+{"o":9497.9762103052,"h":9498.5013250173,"l":9441.437218491,"c":9473.8215993615,"v":338161.7290081184,"t":1717995600}
+{"o":9473.8215993615,"h":9484.9791398794,"l":9408.897254325,"c":9435.3225420876,"v":406765.5533620637,"t":1717999200}
+{"o":9435.3225420876,"h":9439.9079970689,"l":9331.2974342138,"c":9340.2777089572,"v":370848.0534931708,"t":1718002800}
+{"o":9340.2777089572,"h":9469.8111285402,"l":9336.3828187216,"c":9441.4142889478,"v":387943.867774848,"t":1718006400}
+{"o":9441.4142889478,"h":9494.1687423999,"l":9396.5612003601,"c":9486.4432023811,"v":324312.0964860486,"t":1718010000}
+{"o":9486.4432023811,"h":9492.3695705308,"l":9453.3337280588,"c":9469.9596996352,"v":355280.8700135963,"t":1718013600}
+{"o":9469.9596996352,"h":9477.5902393503,"l":9431.2087278152,"c":9447.377526711,"v":391247.4620691318,"t":1718017200}
+{"o":9447.377526711,"h":9450.9472220643,"l":9384.631007309,"c":9391.837219122,"v":396300.7140951355,"t":1718020800}
+{"o":9391.837219122,"h":9433.7555716068,"l":9345.557351429,"c":9416.2928872447,"v":559326.8056367654,"t":1718024400}
+{"o":9416.2928872447,"h":9480.5827826938,"l":9370.5266824618,"c":9472.520137391,"v":526048.4762638322,"t":1718028000}
+{"o":9472.520137391,"h":9671.0131802718,"l":9466.9454627346,"c":9624.511481979,"v":702161.8765885793,"t":1718031600}
+{"o":9624.511481979,"h":9648.0748900839,"l":9531.5409327107,"c":9600.2714884062,"v":655330.4962839956,"t":1718035200}
+{"o":9600.2714884062,"h":9642.0028734167,"l":9561.9945465955,"c":9637.7306230933,"v":491406.7707491547,"t":1718038800}
+{"o":9637.7306230933,"h":9653.2778845448,"l":9548.8500160555,"c":9597.1861447204,"v":548415.3669727262,"t":1718042400}
+{"o":9597.1861447204,"h":9601.8971983844,"l":9485.5670189427,"c":9502.8268658731,"v":621146.2070396225,"t":1718046000}
+{"o":9502.8268658731,"h":9521.4381906244,"l":9423.9956475198,"c":9476.2332096502,"v":625510.74495716,"t":1718049600}
+{"o":9476.2332096502,"h":9502.2257869319,"l":9415.4202099998,"c":9453.1999192951,"v":562594.4724170119,"t":1718053200}
+{"o":9453.1999192951,"h":9459.6415545138,"l":9408.8539010364,"c":9441.7498652959,"v":474040.1409070277,"t":1718056800}
+{"o":9441.7498652959,"h":9447.1839097344,"l":9378.8347138231,"c":9424.6056959695,"v":414786.3623025777,"t":1718060400}
+{"o":9424.6056959695,"h":9461.4128402783,"l":9388.8505044769,"c":9416.6161012001,"v":456846.1859973595,"t":1718064000}
+{"o":9416.6161012001,"h":9467.0511102276,"l":9202.5798813406,"c":9264.3107541731,"v":547480.6062374398,"t":1718067600}
+{"o":9264.3107541731,"h":9357.3942398882,"l":9181.8442943377,"c":9283.1781230355,"v":716389.0289658759,"t":1718071200}
+{"o":9283.1781230355,"h":9304.9155281371,"l":9217.8718564843,"c":9248.9681811195,"v":493070.8898239718,"t":1718074800}
+{"o":9248.9681811195,"h":9250.7590357411,"l":9044.6485630577,"c":9152.7541083273,"v":538673.3425047641,"t":1718078400}
+{"o":9152.7541083273,"h":9161.116391471,"l":9098.6708667695,"c":9139.3979163013,"v":403649.5998593163,"t":1718082000}
+{"o":9139.3979163013,"h":9169.2463221185,"l":9038.7125062128,"c":9100.2171546447,"v":420727.7947575729,"t":1718085600}
+{"o":9100.2171546447,"h":9137.1453672695,"l":9040.3466917037,"c":9094.35251861,"v":401870.6645383353,"t":1718089200}
+{"o":9094.35251861,"h":9155.3893162183,"l":9066.1787339222,"c":9113.8653849041,"v":416816.5606472795,"t":1718092800}
+{"o":9113.8653849041,"h":9147.3655471136,"l":9052.0183169205,"c":9124.8464272166,"v":393150.7401133876,"t":1718096400}
+{"o":9124.8464272166,"h":9203.9660792613,"l":9090.4242092398,"c":9169.952430401,"v":422395.3190409805,"t":1718100000}
+{"o":9169.952430401,"h":9172.4888038989,"l":9097.5743869959,"c":9107.0839470457,"v":508650.8406814756,"t":1718103600}
+{"o":9107.0839470457,"h":9151.9167895582,"l":9086.1143264993,"c":9108.328759544,"v":522463.356879503,"t":1718107200}
+{"o":9108.328759544,"h":9143.4008272325,"l":8939.8470246941,"c":8956.3262826585,"v":716937.1095398084,"t":1718110800}
+{"o":8956.3262826585,"h":9049.0815312338,"l":8920.5885359331,"c":9001.6323679893,"v":662055.2366296494,"t":1718114400}
+{"o":9001.6323679893,"h":9030.5499113293,"l":8670.2545925988,"c":8746.0271949075,"v":957436.4033287838,"t":1718118000}
+{"o":8746.0271949075,"h":8864.9471747683,"l":8698.7127346148,"c":8752.0370416451,"v":674144.0172959341,"t":1718121600}
+{"o":8752.0370416451,"h":8803.9488061759,"l":8578.4943282837,"c":8750.3604718312,"v":542571.268078536,"t":1718125200}
+{"o":8750.3604718312,"h":8859.0779184463,"l":8725.0977201349,"c":8815.6530043396,"v":534652.9791634398,"t":1718128800}
+{"o":8815.6530043396,"h":8880.6519944279,"l":8761.2756300631,"c":8843.5688425335,"v":575636.32722043,"t":1718132400}
+{"o":8843.5688425335,"h":8850.7221419526,"l":8779.9676633338,"c":8791.0287648767,"v":513617.6651622719,"t":1718136000}
+{"o":8791.0287648767,"h":8872.3040654386,"l":8787.6776442905,"c":8855.2711430229,"v":657423.1418874984,"t":1718139600}
+{"o":8855.2711430229,"h":8896.4492749298,"l":8824.3936649844,"c":8863.5587663432,"v":439968.681180168,"t":1718143200}
+{"o":8863.5587663432,"h":8904.8375693731,"l":8826.2083866769,"c":8849.0005680175,"v":520830.8505385315,"t":1718146800}
+{"o":8849.0005680175,"h":8868.5151803741,"l":8722.3986226956,"c":8783.1364108297,"v":640373.5611638509,"t":1718150400}
+{"o":8783.1364108297,"h":8806.3734926208,"l":8553.3318261143,"c":8722.2525780807,"v":678601.2171923148,"t":1718154000}
+{"o":8722.2525780807,"h":8863.6209328461,"l":8678.9473992167,"c":8851.1901235722,"v":508610.1717359883,"t":1718157600}
+{"o":8851.1901235722,"h":8888.2042927528,"l":8761.9715357449,"c":8869.0507298259,"v":394288.3132691946,"t":1718161200}
+{"o":8869.0507298259,"h":9005.1096107977,"l":8863.0712519311,"c":8964.8857948933,"v":450093.3151193014,"t":1718164800}
+{"o":8964.8857948933,"h":8969.968670232,"l":8892.093527104,"c":8896.762185378,"v":379140.4929356507,"t":1718168400}
+{"o":8896.762185378,"h":8985.5582632364,"l":8896.3718697322,"c":8938.9780826614,"v":354472.9675119897,"t":1718172000}
+{"o":8938.9780826614,"h":9004.5214980793,"l":8933.1788837184,"c":8994.3680607204,"v":334191.4553080142,"t":1718175600}
+{"o":8994.3680607204,"h":9028.7441859792,"l":8958.663528194,"c":8966.4003572939,"v":288073.4032793865,"t":1718179200}
+{"o":8966.4003572939,"h":9049.6235924378,"l":8950.0894910639,"c":9020.3514841843,"v":396806.9277756051,"t":1718182800}
+{"o":9020.3514841843,"h":9107.6167808971,"l":9020.3514841843,"c":9052.8140369604,"v":488215.7829427308,"t":1718186400}
+{"o":9052.8140369604,"h":9070.7653151649,"l":8990.1306534345,"c":8993.7809830891,"v":447782.0864959827,"t":1718190000}
+{"o":8993.7809830891,"h":9453.9040709123,"l":8987.6542030713,"c":9414.223245918,"v":928599.8933828353,"t":1718193600}
+{"o":9414.223245918,"h":9586.5477920848,"l":9381.8208341976,"c":9439.8074168771,"v":783030.0898805506,"t":1718197200}
+{"o":9439.8074168771,"h":9527.5540388349,"l":9403.666078519,"c":9488.4404626139,"v":659233.7940659029,"t":1718200800}
+{"o":9488.4404626139,"h":9499.5083517451,"l":9348.0681351839,"c":9412.3015567478,"v":620388.8692339465,"t":1718204400}
+{"o":9412.3015567478,"h":9468.1726818812,"l":9356.172741866,"c":9412.0531273055,"v":627700.3030637422,"t":1718208000}
+{"o":9412.0531273055,"h":9476.5513544098,"l":9377.3275289791,"c":9455.1095666901,"v":659414.0222491099,"t":1718211600}
+{"o":9455.1095666901,"h":9460.2090122088,"l":9212.5136623624,"c":9243.7145563284,"v":1055383.573926958,"t":1718215200}
+{"o":9243.7145563284,"h":9380.4468269588,"l":8944.0355511512,"c":9082.2934790317,"v":1061495.8783105216,"t":1718218800}
+{"o":9082.2934790317,"h":9199.0883103511,"l":9022.3222791864,"c":9181.3515702027,"v":659108.5820328888,"t":1718222400}
+{"o":9181.3515702027,"h":9227.680421251,"l":9154.9567708243,"c":9199.831228225,"v":597308.2228661822,"t":1718226000}
+{"o":9199.831228225,"h":9223.9934613122,"l":9172.4621092929,"c":9217.1047179175,"v":474912.8034939669,"t":1718229600}
+{"o":9217.1047179175,"h":9220.9415506024,"l":9144.5928499223,"c":9196.8196003374,"v":431132.4463939109,"t":1718233200}
+{"o":9196.8196003374,"h":9196.8196003374,"l":9067.2692932945,"c":9163.3000542304,"v":434051.7009073852,"t":1718236800}
+{"o":9163.3000542304,"h":9208.541978511,"l":9052.9772254682,"c":9061.133324753,"v":451947.2525936241,"t":1718240400}
+{"o":9061.133324753,"h":9106.8417071488,"l":8909.7153871986,"c":8995.7605921911,"v":528324.6476945952,"t":1718244000}
+{"o":8995.7605921911,"h":8996.233912367,"l":8860.7553330741,"c":8977.269045069,"v":711082.005136314,"t":1718247600}
+{"o":8977.269045069,"h":9057.9159753831,"l":8959.4351526433,"c":9011.8530138051,"v":430122.893293756,"t":1718251200}
+{"o":9011.8530138051,"h":9044.5530461762,"l":9009.9607271858,"c":9028.9915808249,"v":425895.9664005161,"t":1718254800}
+{"o":9028.9915808249,"h":9039.7770080634,"l":8888.4005310734,"c":8973.8147542148,"v":823229.302637103,"t":1718258400}
+{"o":8973.8147542148,"h":9020.0284800749,"l":8858.4788846556,"c":9015.3909665411,"v":591801.4022756175,"t":1718262000}
+{"o":9015.3909665411,"h":9035.1648591042,"l":8982.859327333,"c":9001.5905884726,"v":430789.7097169713,"t":1718265600}
+{"o":9001.5905884726,"h":9006.8750213594,"l":8863.8507567989,"c":8953.9064395229,"v":456534.8624592729,"t":1718269200}
+{"o":8953.9064395229,"h":9014.812712611,"l":8892.1695942147,"c":8986.0822854461,"v":452516.0250752283,"t":1718272800}
+{"o":8986.0822854461,"h":9003.4185905378,"l":8840.7623699409,"c":8866.7887232649,"v":418203.43501603,"t":1718276400}
+{"o":8866.7887232649,"h":9012.5803381534,"l":8853.3134312989,"c":8888.5601251176,"v":637278.5802218659,"t":1718280000}
+{"o":8888.5601251176,"h":8996.9163912858,"l":8845.5573571919,"c":8896.7555550277,"v":617770.478950717,"t":1718283600}
+{"o":8896.7555550277,"h":8915.7158134484,"l":8701.9793457667,"c":8839.7236087494,"v":746101.10492288,"t":1718287200}
+{"o":8839.7236087494,"h":8849.999896906,"l":8659.2108401359,"c":8701.4232229958,"v":848268.7057699562,"t":1718290800}
+{"o":8701.4232229958,"h":8767.0717972397,"l":8637.8602357951,"c":8746.3492491501,"v":796958.6137047173,"t":1718294400}
+{"o":8746.3492491501,"h":8810.219065678,"l":8703.7804228098,"c":8806.1699307925,"v":535838.5439901659,"t":1718298000}
+{"o":8806.1699307925,"h":8842.6918182837,"l":8722.2509260914,"c":8819.9429014216,"v":456520.9042067722,"t":1718301600}
+{"o":8819.9429014216,"h":8823.9992172347,"l":8708.9291928683,"c":8755.5754478726,"v":526928.2864123754,"t":1718305200}
+{"o":8755.5754478726,"h":8786.3092534643,"l":8692.2450043064,"c":8721.4249713798,"v":580065.4941765735,"t":1718308800}
+{"o":8721.4249713798,"h":8771.8436613416,"l":8553.4558126347,"c":8771.0996255485,"v":453832.9639756206,"t":1718312400}
+{"o":8771.0996255485,"h":8792.5558738468,"l":8699.6199453585,"c":8779.9998483149,"v":422046.7730505,"t":1718316000}
+{"o":8779.9998483149,"h":8779.9998483149,"l":8702.0700207093,"c":8724.9980529748,"v":341636.3199564346,"t":1718319600}
+{"o":8724.9980529748,"h":8782.0107369277,"l":8671.2134570055,"c":8715.2755214983,"v":484034.2261700728,"t":1718323200}
+{"o":8715.2755214983,"h":8770.7385521256,"l":8581.8250289655,"c":8769.8767189845,"v":523414.3363049355,"t":1718326800}
+{"o":8769.8767189845,"h":8798.3393590987,"l":8731.1042767719,"c":8774.2853478215,"v":406517.3949274268,"t":1718330400}
+{"o":8774.2853478215,"h":8783.8986538302,"l":8701.5546786537,"c":8736.9158766965,"v":414207.914060939,"t":1718334000}
+{"o":8736.9158766965,"h":8773.4623907873,"l":8707.3643618484,"c":8711.6952056314,"v":391583.3808948586,"t":1718337600}
+{"o":8711.6952056314,"h":8831.3845113594,"l":8695.4267597696,"c":8806.5634843656,"v":454056.5399055462,"t":1718341200}
+{"o":8806.5634843656,"h":8815.7842757709,"l":8708.7187612552,"c":8762.1190683862,"v":353372.3391175678,"t":1718344800}
+{"o":8762.1190683862,"h":8778.5516527694,"l":8707.8008157017,"c":8744.9974944832,"v":328546.7162484227,"t":1718348400}
+{"o":8744.9974944832,"h":8821.4963413804,"l":8730.5154456266,"c":8793.076898122,"v":363216.9703337303,"t":1718352000}
+{"o":8793.076898122,"h":8793.2876244046,"l":8709.9287637777,"c":8753.9974533623,"v":342527.0809909964,"t":1718355600}
+{"o":8753.9974533623,"h":8790.5692588267,"l":8735.4118385712,"c":8757.7905746854,"v":328468.9031575348,"t":1718359200}
+{"o":8757.7905746854,"h":8783.5420238665,"l":8711.0801763701,"c":8771.0685853252,"v":369824.7454739177,"t":1718362800}
+{"o":8771.0685853252,"h":8826.8956288519,"l":8755.5172566436,"c":8782.266201653,"v":474972.1586510743,"t":1718366400}
+{"o":8782.266201653,"h":8808.4571431591,"l":8748.9846029596,"c":8761.9554559263,"v":463961.1559264541,"t":1718370000}
+{"o":8761.9554559263,"h":8766.996907114,"l":8515.1071797466,"c":8589.8559090228,"v":633571.6298696701,"t":1718373600}
+{"o":8589.8559090228,"h":8636.5713434548,"l":8405.0571448469,"c":8516.5214225864,"v":668720.793519525,"t":1718377200}
+{"o":8516.5214225864,"h":8532.1254195783,"l":8155.8751509555,"c":8379.2573292292,"v":1130373.8071625161,"t":1718380800}
+{"o":8379.2573292292,"h":8452.4068147073,"l":8263.6180586501,"c":8388.6817654429,"v":671232.5560171433,"t":1718384400}
+{"o":8388.6817654429,"h":8395.9968351617,"l":8259.8776337294,"c":8375.735700294,"v":594424.3211192269,"t":1718388000}
+{"o":8375.735700294,"h":8442.5676511265,"l":8268.3305058884,"c":8397.0475771216,"v":595987.4963100305,"t":1718391600}
+{"o":8397.0475771216,"h":8473.3007167641,"l":8387.4965031264,"c":8403.374431176,"v":451088.097551989,"t":1718395200}
+{"o":8403.374431176,"h":8600.7575174342,"l":8380.6725752449,"c":8532.4074356638,"v":633282.9813328028,"t":1718398800}
+{"o":8532.4074356638,"h":8542.4111878464,"l":8423.1112456528,"c":8488.0099353032,"v":610059.5177321956,"t":1718402400}
+{"o":8488.0099353032,"h":8509.8902322109,"l":8450.7933334862,"c":8474.1799143265,"v":390736.0761231264,"t":1718406000}
+{"o":8474.1799143265,"h":8533.9014418106,"l":8467.7896405316,"c":8504.8870690132,"v":392020.7305427605,"t":1718409600}
+{"o":8504.8870690132,"h":8560.0586155735,"l":8485.1817286766,"c":8490.9170915291,"v":361678.9439480448,"t":1718413200}
+{"o":8490.9170915291,"h":8529.8768191656,"l":8470.0620404329,"c":8517.4862282388,"v":310532.730022668,"t":1718416800}
+{"o":8517.4862282388,"h":8585.335198013,"l":8514.2355017117,"c":8582.1970607596,"v":321259.9534164051,"t":1718420400}
+{"o":8582.1970607596,"h":8599.0376108902,"l":8538.5740974107,"c":8574.5257944296,"v":336553.783770663,"t":1718424000}
+{"o":8574.5257944296,"h":8622.1007181297,"l":8570.0593193474,"c":8583.3632194413,"v":311358.9719210279,"t":1718427600}
+{"o":8583.3632194413,"h":8617.2520111388,"l":8530.263188192,"c":8543.0630110077,"v":330483.8752473415,"t":1718431200}
+{"o":8543.0630110077,"h":8579.1584408135,"l":8508.7588453537,"c":8517.2683462287,"v":342889.8455441703,"t":1718434800}
+{"o":8517.2683462287,"h":8554.1046508427,"l":8498.523983279,"c":8527.0516928374,"v":287546.9218884793,"t":1718438400}
+{"o":8527.0516928374,"h":8549.781200647,"l":8482.0404178453,"c":8501.5233881352,"v":328225.356630631,"t":1718442000}
+{"o":8501.5233881352,"h":8536.7454838232,"l":8472.6448464196,"c":8528.9136307549,"v":282833.6891225043,"t":1718445600}
+{"o":8528.9136307549,"h":8566.2946622531,"l":8517.7364436995,"c":8560.1512750044,"v":315028.680877405,"t":1718449200}
+{"o":8560.1512750044,"h":8578.6524164449,"l":8531.717602433,"c":8569.7165044399,"v":315938.2353623886,"t":1718452800}
+{"o":8569.7165044399,"h":8587.1163554363,"l":8534.8021227758,"c":8582.3236409424,"v":361308.403584559,"t":1718456400}
+{"o":8582.3236409424,"h":8588.390265419,"l":8545.210500162,"c":8555.3390652642,"v":463621.600468357,"t":1718460000}
+{"o":8555.3390652642,"h":8625.4192920404,"l":8548.2253014397,"c":8601.7895457339,"v":460379.3915944708,"t":1718463600}
+{"o":8601.7895457339,"h":8639.7875799081,"l":8593.2194990856,"c":8602.4969793799,"v":397038.8527673784,"t":1718467200}
+{"o":8602.4969793799,"h":8626.8445647569,"l":8582.6083286521,"c":8622.4019787496,"v":403633.2691789943,"t":1718470800}
+{"o":8622.4019787496,"h":8622.6465309563,"l":8567.7189183344,"c":8579.8508578698,"v":419920.6062117675,"t":1718474400}
+{"o":8579.8508578698,"h":8600.5414785558,"l":8538.247851489,"c":8569.6798558156,"v":390258.9248717502,"t":1718478000}
+{"o":8569.6798558156,"h":8587.800542141,"l":8524.89509705,"c":8549.573941583,"v":383904.5405262877,"t":1718481600}
+{"o":8549.573941583,"h":8622.5972177719,"l":8543.087954911,"c":8608.4311232876,"v":332549.24489652,"t":1718485200}
+{"o":8608.4311232876,"h":8617.7620375878,"l":8578.7484936513,"c":8614.1433005097,"v":328598.7599653288,"t":1718488800}
+{"o":8614.1433005097,"h":8629.1200947316,"l":8601.9739830813,"c":8618.6658779725,"v":313341.0127358511,"t":1718492400}
+{"o":8618.6658779725,"h":8626.9381276052,"l":8567.1592036581,"c":8569.70479626,"v":316503.1647305674,"t":1718496000}
+{"o":8569.70479626,"h":8597.7332534618,"l":8545.9272268581,"c":8570.9587306348,"v":355077.7777561268,"t":1718499600}
+{"o":8570.9587306348,"h":8571.6432299087,"l":8543.4630627736,"c":8548.3345642894,"v":310276.7406682954,"t":1718503200}
+{"o":8548.3345642894,"h":8564.2107300745,"l":8523.521619757,"c":8528.8651383567,"v":293935.3480366998,"t":1718506800}
+{"o":8528.8651383567,"h":8534.9278030764,"l":8479.2738954067,"c":8480.6098067536,"v":365132.4654591142,"t":1718510400}
+{"o":8480.6098067536,"h":8558.2784001701,"l":8476.3023727332,"c":8554.839707284,"v":360894.1232037348,"t":1718514000}
+{"o":8554.839707284,"h":8586.859151898,"l":8535.7786562407,"c":8576.6986764839,"v":383228.0508862322,"t":1718517600}
+{"o":8576.6986764839,"h":8604.6277787108,"l":8555.8305362152,"c":8560.4279379285,"v":333708.672471498,"t":1718521200}
+{"o":8560.4279379285,"h":8578.7933475311,"l":8529.6309981609,"c":8537.5677137542,"v":293593.8911392797,"t":1718524800}
+{"o":8537.5677137542,"h":8573.6473806814,"l":8520.8904103528,"c":8573.436995303,"v":389905.8075164608,"t":1718528400}
+{"o":8573.436995303,"h":8630.8591133844,"l":8553.6818044845,"c":8613.4703732788,"v":412736.2558455251,"t":1718532000}
+{"o":8613.4703732788,"h":8621.5184879026,"l":8583.5166756202,"c":8588.2197652644,"v":322047.1766898753,"t":1718535600}
+{"o":8588.2197652644,"h":8616.2105118427,"l":8574.7794519591,"c":8594.4175193558,"v":367988.4710814309,"t":1718539200}
+{"o":8594.4175193558,"h":8648.7516738834,"l":8590.655306129,"c":8641.5030411867,"v":477020.9237291515,"t":1718542800}
+{"o":8641.5030411867,"h":8700.2253249437,"l":8625.0898427088,"c":8668.1003799835,"v":462969.0075910983,"t":1718546400}
+{"o":8668.1003799835,"h":8812.0620292921,"l":8665.1605126052,"c":8800.5619167005,"v":417034.8980686435,"t":1718550000}
+{"o":8800.5619167005,"h":8842.6994364911,"l":8762.3587062447,"c":8783.5345469571,"v":409257.3112076503,"t":1718553600}
+{"o":8783.5345469571,"h":8823.9038802935,"l":8751.619928824,"c":8763.7870531592,"v":372409.3057904909,"t":1718557200}
+{"o":8763.7870531592,"h":8799.2010312286,"l":8739.104058006,"c":8789.9262491661,"v":368548.0967697001,"t":1718560800}
+{"o":8789.9262491661,"h":8825.9299360919,"l":8780.5516979398,"c":8807.9255440862,"v":452844.1915710998,"t":1718564400}
+{"o":8807.9255440862,"h":8844.4372235517,"l":8789.0490142131,"c":8822.3993592461,"v":329142.8556307932,"t":1718568000}
+{"o":8822.3993592461,"h":8856.5804586633,"l":8807.1038868002,"c":8840.5236793612,"v":332319.160127226,"t":1718571600}
+{"o":8840.5236793612,"h":8951.770925374,"l":8837.3785030219,"c":8910.1541313236,"v":448914.6572977541,"t":1718575200}
+{"o":8910.1541313236,"h":8964.526398894,"l":8897.9392984029,"c":8962.7619432625,"v":325849.5833573095,"t":1718578800}
+{"o":8962.7619432625,"h":8991.3636840828,"l":8908.436695213,"c":8915.1947689003,"v":382420.8519064143,"t":1718582400}
+{"o":8915.1947689003,"h":8980.9059896015,"l":8800.7706764724,"c":8880.519917414,"v":403048.707056792,"t":1718586000}
+{"o":8880.519917414,"h":8886.9502258851,"l":8808.0743593281,"c":8859.2091628518,"v":421168.4256828678,"t":1718589600}
+{"o":8859.2091628518,"h":8861.4645203092,"l":8772.8293401528,"c":8781.0344345792,"v":373130.0419513053,"t":1718593200}
+{"o":8781.0344345792,"h":8855.0269533376,"l":8734.9423135861,"c":8851.7114306264,"v":348146.0638041,"t":1718596800}
+{"o":8851.7114306264,"h":8894.7814230541,"l":8792.0367585218,"c":8818.6857528701,"v":378403.8100128283,"t":1718600400}
+{"o":8818.6857528701,"h":8824.8176337247,"l":8713.9412621252,"c":8729.5971893529,"v":461786.7322636967,"t":1718604000}
+{"o":8729.5971893529,"h":8797.1007417757,"l":8692.0373828058,"c":8739.8388189376,"v":490862.2715213429,"t":1718607600}
+{"o":8739.8388189376,"h":8781.0905935829,"l":8657.7747950801,"c":8697.8374327263,"v":476817.3654520254,"t":1718611200}
+{"o":8697.8374327263,"h":8753.4586708756,"l":8591.7686510704,"c":8612.0932766259,"v":503354.8303109842,"t":1718614800}
+{"o":8612.0932766259,"h":8623.1709362045,"l":8449.2771545429,"c":8540.7206390929,"v":566800.8317755818,"t":1718618400}
+{"o":8540.7206390929,"h":8641.4022939533,"l":8529.5271653971,"c":8585.3097183681,"v":556883.2177773905,"t":1718622000}
+{"o":8585.3097183681,"h":8597.0256628143,"l":8458.4717312377,"c":8536.7865435117,"v":597253.0633667898,"t":1718625600}
+{"o":8536.7865435117,"h":8581.8711996143,"l":8457.9750830859,"c":8490.4893354494,"v":570355.9672296119,"t":1718629200}
+{"o":8490.4893354494,"h":8624.3892295042,"l":8483.6944290408,"c":8552.5783019268,"v":639322.1340560627,"t":1718632800}
+{"o":8552.5783019268,"h":8584.1433850649,"l":8315.6732275337,"c":8418.443303638,"v":698711.7436434363,"t":1718636400}
+{"o":8418.443303638,"h":8581.2419199228,"l":8305.2408397187,"c":8543.5527268857,"v":735494.754870019,"t":1718640000}
+{"o":8543.5527268857,"h":8645.8411659983,"l":8542.3860942018,"c":8624.4619301635,"v":634039.173577403,"t":1718643600}
+{"o":8624.4619301635,"h":8750.5213740103,"l":8619.8019007118,"c":8726.4642817452,"v":719287.8975947836,"t":1718647200}
+{"o":8726.4642817452,"h":8730.2025164335,"l":8602.7522676206,"c":8615.2949512496,"v":620361.7092359615,"t":1718650800}
+{"o":8615.2949512496,"h":8622.0957342826,"l":8478.4002855775,"c":8524.2683031942,"v":713346.9534347095,"t":1718654400}
+{"o":8524.2683031942,"h":8574.7380993476,"l":8438.9982524344,"c":8534.627712714,"v":693196.5950430754,"t":1718658000}
+{"o":8534.627712714,"h":8585.4213851997,"l":8507.6813240684,"c":8576.3033152804,"v":830898.5381603579,"t":1718661600}
+{"o":8576.3033152804,"h":8599.4255340414,"l":8520.1269559616,"c":8546.6452154791,"v":1263993.5591037269,"t":1718665200}
+{"o":8546.6452154791,"h":8575.9102349135,"l":8354.1995264193,"c":8437.8787641189,"v":1144319.8459864238,"t":1718668800}
+{"o":8437.8787641189,"h":8467.4089058654,"l":7664.7114341672,"c":7912.1284201795,"v":1455313.7273302439,"t":1718672400}
+{"o":7912.1284201795,"h":8101.5556156976,"l":7802.7115696553,"c":8042.276184439,"v":1245016.4570462571,"t":1718676000}
+{"o":8042.276184439,"h":8108.6894993683,"l":7982.8610444646,"c":8096.562216588,"v":959247.6677068527,"t":1718679600}
+{"o":8096.562216588,"h":8190.2185968565,"l":8041.0574911893,"c":8158.1186649044,"v":1203322.591119081,"t":1718683200}
+{"o":8158.1186649044,"h":8228.010881799,"l":8134.6627501412,"c":8145.0367231771,"v":920870.1694740301,"t":1718686800}
+{"o":8145.0367231771,"h":8183.9069505605,"l":8084.5109886297,"c":8119.7817814269,"v":635524.5989687541,"t":1718690400}
+{"o":8119.7817814269,"h":8176.5968885243,"l":8113.4730587582,"c":8158.435853882,"v":618537.9532454311,"t":1718694000}
+{"o":8158.435853882,"h":8286.3519299973,"l":8144.0243892891,"c":8268.2219549568,"v":686271.554101489,"t":1718697600}
+{"o":8268.2219549568,"h":8280.0553741221,"l":8185.0097988508,"c":8193.2526798892,"v":476035.3700702289,"t":1718701200}
+{"o":8193.2526798892,"h":8259.3947023964,"l":8162.7492054847,"c":8213.5230750558,"v":477139.1903533334,"t":1718704800}
+{"o":8213.5230750558,"h":8232.6734361067,"l":8091.3997018584,"c":8181.3368319745,"v":653385.8939488895,"t":1718708400}
+{"o":8181.3368319745,"h":8209.6095294759,"l":8070.2012950983,"c":8114.0159951118,"v":733860.4243297086,"t":1718712000}
+{"o":8114.0159951118,"h":8129.3120212326,"l":7924.6668630717,"c":8006.3828716297,"v":855188.8952798558,"t":1718715600}
+{"o":8006.3828716297,"h":8217.6372409856,"l":7921.5577440855,"c":8057.7926416389,"v":1060238.4058355996,"t":1718719200}
+{"o":8057.7926416389,"h":8164.3519034263,"l":7992.1042089214,"c":8109.1517920659,"v":752309.5276285748,"t":1718722800}
+{"o":8109.1517920659,"h":8118.0584125605,"l":7941.533776664,"c":8033.380036395,"v":783053.2613498212,"t":1718726400}
+{"o":8033.380036395,"h":8066.4526546639,"l":7911.0419082724,"c":7915.2457348128,"v":791170.6876766019,"t":1718730000}
+{"o":7915.2457348128,"h":8009.5894960966,"l":7854.7122151914,"c":7890.4932022039,"v":955943.516010342,"t":1718733600}
+{"o":7890.4932022039,"h":7929.9999999737,"l":7769.601191777,"c":7923.9742684412,"v":1021553.5805818083,"t":1718737200}
+{"o":7923.9742684412,"h":8166.7387674189,"l":7852.45746984,"c":8147.8764611518,"v":966632.9438722614,"t":1718740800}
+{"o":8147.8764611518,"h":8261.4040735435,"l":8126.8723127195,"c":8216.5713019915,"v":804933.5652946697,"t":1718744400}
+{"o":8216.5713019915,"h":8221.5115255234,"l":8128.8956781117,"c":8205.1202823065,"v":623009.4303330944,"t":1718748000}
+{"o":8205.1202823065,"h":8211.2887174873,"l":8141.2100913031,"c":8194.5338753316,"v":523603.1392736156,"t":1718751600}
+{"o":8194.5338753316,"h":8247.7540123374,"l":8116.1598701947,"c":8229.2971396385,"v":851349.3700426979,"t":1718755200}
+{"o":8229.2971396385,"h":8387.3690719521,"l":8177.8712393241,"c":8228.1262304001,"v":1044756.0053634559,"t":1718758800}
+{"o":8228.1262304001,"h":8365.6343818089,"l":8224.7596380199,"c":8294.9308558146,"v":726335.4395438358,"t":1718762400}
+{"o":8294.9308558146,"h":8444.2014545502,"l":8285.5059581276,"c":8360.6823300758,"v":712285.0707198197,"t":1718766000}
+{"o":8360.6823300758,"h":8425.2852095213,"l":8340.6578855751,"c":8390.2470942727,"v":505820.7495425405,"t":1718769600}
+{"o":8390.2470942727,"h":8416.7451371892,"l":8313.1682114696,"c":8350.0519870897,"v":462173.4227424977,"t":1718773200}
+{"o":8350.0519870897,"h":8460.9391449275,"l":8332.2872012434,"c":8445.8501414731,"v":478705.8173278506,"t":1718776800}
+{"o":8445.8501414731,"h":8462.152816909,"l":8338.2035046362,"c":8349.9382955533,"v":412127.7741723481,"t":1718780400}
+{"o":8349.9382955533,"h":8364.5045885128,"l":8260.5337843218,"c":8274.1580698529,"v":375312.0953068068,"t":1718784000}
+{"o":8274.1580698529,"h":8306.3156511206,"l":8215.8459845316,"c":8260.4168896338,"v":425268.0135228529,"t":1718787600}
+{"o":8260.4168896338,"h":8314.1889958256,"l":8219.2458238549,"c":8310.2751345484,"v":408228.8013839965,"t":1718791200}
+{"o":8310.2751345484,"h":8323.1340804351,"l":8165.5038680861,"c":8226.5036298294,"v":465443.9501931133,"t":1718794800}
+{"o":8226.5036298294,"h":8284.6784654653,"l":8188.0450117683,"c":8257.7324164167,"v":503396.1399329287,"t":1718798400}
+{"o":8257.7324164167,"h":8275.6474095364,"l":8196.5803427922,"c":8196.5803427922,"v":494518.9430948533,"t":1718802000}
+{"o":8196.5803427922,"h":8203.5500850347,"l":8079.978343806,"c":8134.864926673,"v":692863.1074394278,"t":1718805600}
+{"o":8134.864926673,"h":8179.3081409016,"l":8117.2240904042,"c":8165.1127721691,"v":576428.503609083,"t":1718809200}
+{"o":8165.1127721691,"h":8204.9428036516,"l":8110.8779304366,"c":8166.7384924355,"v":577436.1919188334,"t":1718812800}
+{"o":8166.7384924355,"h":8305.1293267261,"l":8152.5108682975,"c":8220.7193797146,"v":575685.0451259802,"t":1718816400}
+{"o":8220.7193797146,"h":8266.8904199294,"l":8195.5062988227,"c":8208.9732055373,"v":570365.5879921335,"t":1718820000}
+{"o":8208.9732055373,"h":8212.4041711248,"l":8085.9900562434,"c":8151.5171822887,"v":711618.8830868661,"t":1718823600}
+{"o":8151.5171822887,"h":8168.7561835986,"l":8038.7227686397,"c":8071.533283184,"v":818038.4780104681,"t":1718827200}
+{"o":8071.533283184,"h":8112.7399807875,"l":8030.7318909187,"c":8095.246838242,"v":726572.611599026,"t":1718830800}
+{"o":8095.246838242,"h":8115.398054988,"l":8026.9294982682,"c":8035.035422765,"v":550712.6674601582,"t":1718834400}
+{"o":8035.035422765,"h":8100.5469092615,"l":8023.7808842959,"c":8085.5467661503,"v":742537.7379283872,"t":1718838000}
+{"o":8085.5467661503,"h":8118.5873716151,"l":8034.5604292357,"c":8067.4493564592,"v":702462.8645887438,"t":1718841600}
+{"o":8067.4493564592,"h":8187.2286348408,"l":8024.7468726454,"c":8058.5839709032,"v":665485.3233646177,"t":1718845200}
+{"o":8058.5839709032,"h":8066.8833200029,"l":7979.0926100948,"c":8018.5003845749,"v":523972.4407418393,"t":1718848800}
+{"o":8018.5003845749,"h":8023.577761323,"l":7906.9897441898,"c":7932.9959232613,"v":462634.6483037241,"t":1718852400}
+{"o":7932.9959232613,"h":8047.6492878278,"l":7900.3331674127,"c":8006.8358661354,"v":497668.2398616,"t":1718856000}
+{"o":8006.8358661354,"h":8131.5311300379,"l":8006.6021524797,"c":8108.7963095479,"v":547253.350028254,"t":1718859600}
+{"o":8108.7963095479,"h":8170.2640349768,"l":8069.1106757989,"c":8086.0089487358,"v":536326.1119048924,"t":1718863200}
+{"o":8086.0089487358,"h":8232.3213268058,"l":8073.0867915635,"c":8173.4532991529,"v":593170.9387159455,"t":1718866800}
+{"o":8173.4532991529,"h":8211.6470748967,"l":8135.0628006908,"c":8211.6470748967,"v":500363.4681887181,"t":1718870400}
+{"o":8211.6470748967,"h":8231.4605785394,"l":8178.1265499543,"c":8193.845863559,"v":554281.7381593672,"t":1718874000}
+{"o":8193.845863559,"h":8316.676960881,"l":8157.5095225779,"c":8301.8819172936,"v":606902.8089241495,"t":1718877600}
+{"o":8301.8819172936,"h":8428.3635891227,"l":8261.8710119759,"c":8306.28027707,"v":660325.4434199677,"t":1718881200}
+{"o":8306.28027707,"h":8356.4774203312,"l":8242.0629897962,"c":8244.0503375664,"v":636721.1833436682,"t":1718884800}
+{"o":8244.0503375664,"h":8285.5987990345,"l":8036.7601901852,"c":8049.5014689973,"v":714621.7099336551,"t":1718888400}
+{"o":8049.5014689973,"h":8056.331726122,"l":7909.0258909539,"c":8019.4707164611,"v":890319.2829467211,"t":1718892000}
+{"o":8019.4707164611,"h":8041.1060823426,"l":7937.4306378289,"c":7945.8296770513,"v":732763.6008185348,"t":1718895600}
+{"o":7945.8296770513,"h":7988.9367887654,"l":7865.3964821647,"c":7945.4166366377,"v":778566.522054116,"t":1718899200}
+{"o":7945.4166366377,"h":8044.7002529148,"l":7916.0580862136,"c":8029.6046341585,"v":710130.9560065056,"t":1718902800}
+{"o":8029.6046341585,"h":8100.1488293187,"l":8001.9014043408,"c":8005.3979936092,"v":751070.0531074601,"t":1718906400}
+{"o":8005.3979936092,"h":8024.136816602,"l":7957.6996523541,"c":7999.6437771323,"v":599792.3404453034,"t":1718910000}
+{"o":7999.6437771323,"h":8023.0904500889,"l":7965.0942345699,"c":8003.8363553844,"v":699309.3111832642,"t":1718913600}
+{"o":8003.8363553844,"h":8045.1458100917,"l":7966.2028917413,"c":7972.5003573188,"v":480742.4872693023,"t":1718917200}
+{"o":7972.5003573188,"h":8017.3890961458,"l":7963.0860338338,"c":7983.8556389006,"v":457056.1335925082,"t":1718920800}
+{"o":7983.8556389006,"h":8005.351877974,"l":7951.3184537198,"c":7958.7484938249,"v":440148.2640492231,"t":1718924400}
+{"o":7958.7484938249,"h":7994.1211100503,"l":7882.7856479793,"c":7930.9251576714,"v":561612.6419469021,"t":1718928000}
+{"o":7930.9251576714,"h":8019.3456988278,"l":7902.8157778269,"c":8005.5278872671,"v":546911.5877199897,"t":1718931600}
+{"o":8005.5278872671,"h":8038.3225939885,"l":7923.8384760991,"c":7931.4697882186,"v":420659.4853213294,"t":1718935200}
+{"o":7931.4697882186,"h":7936.5879142353,"l":7855.0802397034,"c":7909.51471753,"v":491882.4545111312,"t":1718938800}
+{"o":7909.51471753,"h":7946.5422591965,"l":7862.317080901,"c":7935.0325130645,"v":480997.8888599278,"t":1718942400}
+{"o":7935.0325130645,"h":7941.9533708404,"l":7880.1112971998,"c":7929.9059948176,"v":414319.3753615487,"t":1718946000}
+{"o":7929.9059948176,"h":7943.2941252338,"l":7873.2758317149,"c":7901.6838964552,"v":427807.6229562222,"t":1718949600}
+{"o":7901.6838964552,"h":7933.3899016771,"l":7791.309996085,"c":7835.4971424661,"v":437877.9012488991,"t":1718953200}
+{"o":7835.4971424661,"h":7863.2832775231,"l":7724.2868664321,"c":7756.1249379297,"v":578027.9554436402,"t":1718956800}
+{"o":7756.1249379297,"h":7911.0014949145,"l":7744.9469820811,"c":7888.9660950077,"v":586162.6507610297,"t":1718960400}
+{"o":7888.9660950077,"h":7916.1593248489,"l":7850.8599272889,"c":7872.3143143457,"v":473740.9293246336,"t":1718964000}
+{"o":7872.3143143457,"h":7912.4869897353,"l":7845.6208718168,"c":7873.9660485731,"v":456356.5610069007,"t":1718967600}
+{"o":7873.9660485731,"h":7902.0924885766,"l":7783.8988213886,"c":7822.6078838381,"v":583847.4264004388,"t":1718971200}
+{"o":7822.6078838381,"h":7825.3794834773,"l":7664.6577100939,"c":7758.857503534,"v":691174.8948804826,"t":1718974800}
+{"o":7758.857503534,"h":7957.0223092369,"l":7723.0139371938,"c":7924.755613841,"v":686777.9611370015,"t":1718978400}
+{"o":7924.755613841,"h":7978.7498152235,"l":7782.118895466,"c":7833.7521350967,"v":696780.1295879476,"t":1718982000}
+{"o":7833.7521350967,"h":7853.8828314002,"l":7774.0458912454,"c":7804.7245209229,"v":504741.7139707824,"t":1718985600}
+{"o":7804.7245209229,"h":7815.0086157218,"l":7691.804875322,"c":7698.6659950762,"v":546991.7705366635,"t":1718989200}
+{"o":7698.6659950762,"h":7896.2664836258,"l":7668.0108654294,"c":7892.0244245488,"v":745649.4798288029,"t":1718992800}
+{"o":7892.0244245488,"h":7984.3516232048,"l":7841.1167135368,"c":7911.9014656571,"v":586391.1847411123,"t":1718996400}
+{"o":7911.9014656571,"h":8038.3249666524,"l":7906.3402142638,"c":7954.1910534235,"v":526733.267834801,"t":1719000000}
+{"o":7954.1910534235,"h":8015.9885991376,"l":7862.2472966159,"c":7977.6186827781,"v":511084.5779442755,"t":1719003600}
+{"o":7977.6186827781,"h":8048.9116444788,"l":7940.9000364096,"c":8039.6116565022,"v":476468.0751924975,"t":1719007200}
+{"o":8039.6116565022,"h":8074.644215447,"l":7973.8033502284,"c":8026.3106289064,"v":495108.2829781219,"t":1719010800}
+{"o":8026.3106289064,"h":8033.9829096001,"l":7934.25903295,"c":7966.7692859655,"v":346107.5434436238,"t":1719014400}
+{"o":7966.7692859655,"h":8001.7298590821,"l":7944.0972022321,"c":7972.4605371158,"v":310280.7557384344,"t":1719018000}
+{"o":7972.4605371158,"h":8068.1398106364,"l":7967.565499945,"c":8048.8603882641,"v":339961.0151104587,"t":1719021600}
+{"o":8048.8603882641,"h":8070.3991093364,"l":8005.3445125,"c":8058.5704277309,"v":356936.1438145908,"t":1719025200}
+{"o":8058.5704277309,"h":8071.8337111196,"l":8034.105027869,"c":8061.8816415485,"v":357053.5185238914,"t":1719028800}
+{"o":8061.8816415485,"h":8116.4216721049,"l":8047.9253808407,"c":8109.0717753035,"v":373566.0344913713,"t":1719032400}
+{"o":8109.0717753035,"h":8180.0030633287,"l":8065.5995764512,"c":8068.9378665215,"v":378637.9405437256,"t":1719036000}
+{"o":8068.9378665215,"h":8083.3447493399,"l":8022.3192710313,"c":8039.2639269659,"v":342989.0086840007,"t":1719039600}
+{"o":8039.2639269659,"h":8046.3626648776,"l":7976.8692925126,"c":7989.8450165881,"v":357779.6219246773,"t":1719043200}
+{"o":7989.8450165881,"h":8027.027875894,"l":7972.2710455553,"c":8018.9643226658,"v":335225.8714462725,"t":1719046800}
+{"o":8018.9643226658,"h":8030.501930683,"l":7985.4132707638,"c":8004.3628668236,"v":317749.7972583974,"t":1719050400}
+{"o":8004.3628668236,"h":8028.7291136106,"l":7976.9324321121,"c":8020.2846573315,"v":314611.6149943193,"t":1719054000}
+{"o":8020.2846573315,"h":8036.67645188,"l":8002.9940670668,"c":8006.5746263273,"v":323864.9213633508,"t":1719057600}
+{"o":8006.5746263273,"h":8017.3684849692,"l":7980.3107768699,"c":7991.5876649435,"v":364104.3761681793,"t":1719061200}
+{"o":7991.5876649435,"h":8077.5788018185,"l":7991.5876649435,"c":8061.055836152,"v":361825.9348575255,"t":1719064800}
+{"o":8061.055836152,"h":8073.7103028094,"l":8028.8932733678,"c":8044.2523126083,"v":495972.2596158684,"t":1719068400}
+{"o":8044.2523126083,"h":8072.2237651001,"l":8029.1816144333,"c":8071.3258027786,"v":403156.2790727274,"t":1719072000}
+{"o":8071.3258027786,"h":8091.3197746572,"l":8029.1303693998,"c":8033.2882208474,"v":353723.1121206234,"t":1719075600}
+{"o":8033.2882208474,"h":8052.1501113926,"l":8028.4614044691,"c":8041.5447211005,"v":331254.1444796327,"t":1719079200}
+{"o":8041.5447211005,"h":8062.6883733377,"l":8030.3149023934,"c":8061.1120086449,"v":385758.9191291651,"t":1719082800}
+{"o":8061.1120086449,"h":8065.2527545926,"l":8031.7678966555,"c":8046.2965422778,"v":398977.8594414704,"t":1719086400}
+{"o":8046.2965422778,"h":8063.0507452697,"l":8039.3316090536,"c":8062.6734041862,"v":345204.9878640978,"t":1719090000}
+{"o":8062.6734041862,"h":8069.2302810021,"l":8036.7641708401,"c":8048.3668965946,"v":328290.262908618,"t":1719093600}
+{"o":8048.3668965946,"h":8051.7615841423,"l":7979.074864351,"c":8013.0557531383,"v":323478.6107779967,"t":1719097200}
+{"o":8013.0557531383,"h":8094.9799523224,"l":8006.815962927,"c":8069.0984246986,"v":398460.890688222,"t":1719100800}
+{"o":8069.0984246986,"h":8107.6360185058,"l":8044.1084516988,"c":8087.3166981316,"v":368275.5655954111,"t":1719104400}
+{"o":8087.3166981316,"h":8098.0416963732,"l":8046.7758026711,"c":8076.1082892167,"v":373292.221549905,"t":1719108000}
+{"o":8076.1082892167,"h":8104.0794494568,"l":8055.5647879048,"c":8076.0634318811,"v":339105.5957893952,"t":1719111600}
+{"o":8076.0634318811,"h":8093.7070081548,"l":8065.3343340355,"c":8065.3940126333,"v":287188.4996723357,"t":1719115200}
+{"o":8065.3940126333,"h":8085.073519294,"l":8045.1596177135,"c":8057.947675706,"v":279278.691719629,"t":1719118800}
+{"o":8057.947675706,"h":8073.7375587293,"l":8049.4582155027,"c":8055.2238322689,"v":296286.0257183347,"t":1719122400}
+{"o":8055.2238322689,"h":8080.9126178239,"l":8051.7378603638,"c":8078.119443834,"v":267885.9023440448,"t":1719126000}
+{"o":8078.119443834,"h":8080.0156448248,"l":8056.7252040343,"c":8064.4227100781,"v":248740.7941037841,"t":1719129600}
+{"o":8064.4227100781,"h":8079.1459264294,"l":8042.5701282897,"c":8068.7341667498,"v":278340.0608626865,"t":1719133200}
+{"o":8068.7341667498,"h":8076.1484147573,"l":8015.9437533599,"c":8023.35478762,"v":292439.5103867667,"t":1719136800}
+{"o":8023.35478762,"h":8046.5766767442,"l":8000.1308274283,"c":8034.2870936522,"v":349624.8610917766,"t":1719140400}
+{"o":8034.2870936522,"h":8054.8486119839,"l":8018.6146166211,"c":8019.2124797908,"v":368233.4052978224,"t":1719144000}
+{"o":8019.2124797908,"h":8047.3477045728,"l":7995.042143014,"c":8006.5490736067,"v":347224.1597561518,"t":1719147600}
+{"o":8006.5490736067,"h":8010.3012301257,"l":7916.8735572347,"c":7923.7317444409,"v":427703.0384076782,"t":1719151200}
+{"o":7923.7317444409,"h":7951.9140574082,"l":7874.3311737942,"c":7885.1378485986,"v":429230.9772564804,"t":1719154800}
+{"o":7885.1378485986,"h":7916.5465178565,"l":7796.5958232918,"c":7832.9576169255,"v":507774.3870675993,"t":1719158400}
+{"o":7832.9576169255,"h":7888.6821000206,"l":7820.5522593687,"c":7862.0333605937,"v":484891.981840356,"t":1719162000}
+{"o":7862.0333605937,"h":7907.1369813448,"l":7858.822315197,"c":7895.5012169906,"v":394146.8033080046,"t":1719165600}
+{"o":7895.5012169906,"h":7941.2254386903,"l":7869.3905193082,"c":7878.8514185403,"v":363040.9072457933,"t":1719169200}
+{"o":7878.8514185403,"h":7881.8848562096,"l":7738.9235295285,"c":7820.7264787175,"v":569587.0614111288,"t":1719172800}
+{"o":7820.7264787175,"h":7842.9382590271,"l":7758.9953735423,"c":7823.2328495549,"v":488248.2481880004,"t":1719176400}
+{"o":7823.2328495549,"h":7824.8319888795,"l":7705.6405496629,"c":7738.7423404752,"v":508051.0527174894,"t":1719180000}
+{"o":7738.7423404752,"h":7756.0458135014,"l":7676.3328835905,"c":7707.5967546216,"v":410132.9546926764,"t":1719183600}
+{"o":7707.5967546216,"h":7777.2915846621,"l":7677.7515375607,"c":7730.4635414895,"v":466617.1739678488,"t":1719187200}
+{"o":7730.4635414895,"h":7741.7795143965,"l":7573.5673996915,"c":7651.6243683355,"v":597136.3858381312,"t":1719190800}
+{"o":7651.6243683355,"h":7678.2679875054,"l":7552.5631050401,"c":7593.3391376487,"v":449031.6483925479,"t":1719194400}
+{"o":7593.3391376487,"h":7646.4534381378,"l":7552.5099843381,"c":7564.3141424092,"v":422332.2836663802,"t":1719198000}
+{"o":7564.3141424092,"h":7591.1845027378,"l":7509.6303271475,"c":7554.3387745086,"v":453637.4655519248,"t":1719201600}
+{"o":7554.3387745086,"h":7568.9275840864,"l":7381.288404155,"c":7423.9126675411,"v":622494.1520758943,"t":1719205200}
+{"o":7423.9126675411,"h":7498.7104271582,"l":7422.644801994,"c":7487.4610998334,"v":440261.3584233884,"t":1719208800}
+{"o":7487.4610998334,"h":7542.265218769,"l":7451.0042188194,"c":7502.6050238638,"v":382915.2831257889,"t":1719212400}
+{"o":7502.6050238638,"h":7590.8962270305,"l":7464.7356028543,"c":7545.0114175718,"v":418898.7489984193,"t":1719216000}
+{"o":7545.0114175718,"h":7585.9064594252,"l":7299.823254843,"c":7557.0757771123,"v":745340.599992511,"t":1719219600}
+{"o":7557.0757771123,"h":7633.086769952,"l":7546.9037870104,"c":7602.9847252726,"v":644432.3649668086,"t":1719223200}
+{"o":7602.9847252726,"h":7640.575233652,"l":7544.5534311344,"c":7619.9509989037,"v":454956.0729916082,"t":1719226800}
+{"o":7619.9509989037,"h":7722.63020567,"l":7595.6301191024,"c":7685.9040285725,"v":553352.9031893713,"t":1719230400}
+{"o":7685.9040285725,"h":7764.8290223827,"l":7565.7068127516,"c":7734.8126988231,"v":668706.2461313547,"t":1719234000}
+{"o":7734.8126988231,"h":7785.8409354279,"l":7651.0056458157,"c":7700.3134107709,"v":695096.1163504593,"t":1719237600}
+{"o":7700.3134107709,"h":7734.1418808909,"l":7441.2677310517,"c":7570.3374782416,"v":1016936.6862056536,"t":1719241200}
+{"o":7570.3374782416,"h":7643.3680044696,"l":7542.3846423005,"c":7589.2365130842,"v":818111.8721249488,"t":1719244800}
+{"o":7589.2365130842,"h":7755.9606832853,"l":7567.1468489642,"c":7681.4388592154,"v":1089992.1217538279,"t":1719248400}
+{"o":7681.4388592154,"h":7807.6268996858,"l":7584.5301827184,"c":7807.4328118922,"v":818289.227755405,"t":1719252000}
+{"o":7807.4328118922,"h":7810.0984857781,"l":7599.9350484165,"c":7633.9780513896,"v":812952.5220827836,"t":1719255600}
+{"o":7633.9780513896,"h":7729.9434188981,"l":7510.4896382276,"c":7685.9312709525,"v":1116086.6965891081,"t":1719259200}
+{"o":7685.9312709525,"h":7872.8841535224,"l":7672.5134148124,"c":7846.1388703108,"v":1028591.4933070021,"t":1719262800}
+{"o":7846.1388703108,"h":7879.304827872,"l":7801.0372778621,"c":7804.6638970005,"v":668711.2929655515,"t":1719266400}
+{"o":7804.6638970005,"h":7950.8068204252,"l":7804.495566213,"c":7933.186874203,"v":661468.6557645261,"t":1719270000}
+{"o":7933.186874203,"h":7973.768705247,"l":7898.8144169439,"c":7933.9352432131,"v":620091.1826388822,"t":1719273600}
+{"o":7933.9352432131,"h":7944.2620060221,"l":7865.5177211111,"c":7923.1948891086,"v":583805.1727418144,"t":1719277200}
+{"o":7923.1948891086,"h":7996.5002987556,"l":7885.8642645781,"c":7973.4237616355,"v":527679.7226614973,"t":1719280800}
+{"o":7973.4237616355,"h":8187.67575317,"l":7953.2317437914,"c":8142.6130570198,"v":708946.9036638374,"t":1719284400}
+{"o":8142.6130570198,"h":8179.239035935,"l":8097.8861096784,"c":8173.2090309052,"v":493351.5562891437,"t":1719288000}
+{"o":8173.2090309052,"h":8205.3666946498,"l":8120.0271617159,"c":8137.3415329052,"v":535346.9763955515,"t":1719291600}
+{"o":8137.3415329052,"h":8164.1551755094,"l":8110.271713464,"c":8153.3023527125,"v":432165.8940534461,"t":1719295200}
+{"o":8153.3023527125,"h":8173.5390531713,"l":8073.3716612963,"c":8078.7661262858,"v":433991.3365438864,"t":1719298800}
+{"o":8078.7661262858,"h":8113.8563036447,"l":7994.857736562,"c":8052.6231773093,"v":403402.2644858253,"t":1719302400}
+{"o":8052.6231773093,"h":8246.3207981306,"l":8031.461561218,"c":8214.7171062106,"v":535593.1456896347,"t":1719306000}
+{"o":8214.7171062106,"h":8339.14626071,"l":8181.5209873613,"c":8317.4092697491,"v":518886.8020460387,"t":1719309600}
+{"o":8317.4092697491,"h":8324.4803276602,"l":8222.5137190285,"c":8260.0475761255,"v":505493.4882957159,"t":1719313200}
+{"o":8260.0475761255,"h":8280.9693422458,"l":8179.3767274149,"c":8193.143783953,"v":539777.2560155465,"t":1719316800}
+{"o":8193.143783953,"h":8256.1130127577,"l":8180.3918549946,"c":8200.9712313811,"v":606579.8428677686,"t":1719320400}
+{"o":8200.9712313811,"h":8343.0540578737,"l":8192.1773844377,"c":8282.3611678008,"v":632791.2950821485,"t":1719324000}
+{"o":8282.3611678008,"h":8421.2010357662,"l":8231.3576283896,"c":8359.0425875409,"v":713459.493786009,"t":1719327600}
+{"o":8359.0425875409,"h":8370.949986206,"l":8226.5845800426,"c":8243.7589214325,"v":638036.2390354212,"t":1719331200}
+{"o":8243.7589214325,"h":8319.9212044169,"l":8229.8369918058,"c":8233.9952507924,"v":509579.0531711516,"t":1719334800}
+{"o":8233.9952507924,"h":8357.4193480668,"l":8214.3311770022,"c":8343.8997274802,"v":561803.0956931362,"t":1719338400}
+{"o":8343.8997274802,"h":8360.7437653957,"l":8291.0891975838,"c":8319.4216281587,"v":497392.2694201638,"t":1719342000}
+{"o":8319.4216281587,"h":8332.9635150171,"l":8278.2863625933,"c":8291.1292373615,"v":466819.8543719609,"t":1719345600}
+{"o":8291.1292373615,"h":8291.1292373615,"l":8225.0345595443,"c":8233.0438731609,"v":461793.552752545,"t":1719349200}
+{"o":8233.0438731609,"h":8281.2161637801,"l":8183.5472757588,"c":8204.0283312415,"v":519073.5309812759,"t":1719352800}
+{"o":8204.0283312415,"h":8293.8880567481,"l":8141.985045024,"c":8184.4848686606,"v":586342.7647808127,"t":1719356400}
+{"o":8184.4848686606,"h":8226.2014000338,"l":8162.1183038189,"c":8179.2253619779,"v":469452.1303482301,"t":1719360000}
+{"o":8179.2253619779,"h":8358.3922668034,"l":8167.7664889275,"c":8333.3533380915,"v":562593.9291904753,"t":1719363600}
+{"o":8333.3533380915,"h":8415.5649622367,"l":8306.3289553884,"c":8323.8876748003,"v":518708.0726828961,"t":1719367200}
+{"o":8323.8876748003,"h":8349.0337992744,"l":8260.3731288262,"c":8300.8136758082,"v":472808.488622178,"t":1719370800}
+{"o":8300.8136758082,"h":8320.7779750173,"l":8203.5929027874,"c":8206.9987023733,"v":449732.8386650042,"t":1719374400}
+{"o":8206.9987023733,"h":8249.117925097,"l":8171.9739781441,"c":8200.5725917461,"v":648044.2771772658,"t":1719378000}
+{"o":8200.5725917461,"h":8244.568210806,"l":8186.765375266,"c":8207.9050103123,"v":447327.1897888617,"t":1719381600}
+{"o":8207.9050103123,"h":8278.8267822505,"l":8198.7823660611,"c":8266.7283228618,"v":393840.9250043111,"t":1719385200}
+{"o":8266.7283228618,"h":8283.4079052672,"l":8160.4455423122,"c":8182.1338731869,"v":359516.4184246243,"t":1719388800}
+{"o":8182.1338731869,"h":8223.5480822365,"l":8163.5423351272,"c":8204.6794997361,"v":361034.837067995,"t":1719392400}
+{"o":8204.6794997361,"h":8219.3788217253,"l":8153.3283016323,"c":8194.3824950694,"v":389920.192721538,"t":1719396000}
+{"o":8194.3824950694,"h":8250.7352153084,"l":8183.8998122892,"c":8223.6842844462,"v":487560.2253684623,"t":1719399600}
+{"o":8223.6842844462,"h":8252.9805594765,"l":8181.9309927077,"c":8210.007750529,"v":460968.9655518942,"t":1719403200}
+{"o":8210.007750529,"h":8327.7389067497,"l":8185.9172558452,"c":8313.9941210246,"v":588721.8791930111,"t":1719406800}
+{"o":8313.9941210246,"h":8362.3317663795,"l":8242.753490989,"c":8265.4972672416,"v":584629.3757715005,"t":1719410400}
+{"o":8265.4972672416,"h":8270.7240667994,"l":8155.5936014112,"c":8209.10003643,"v":580436.8399649501,"t":1719414000}
+{"o":8209.10003643,"h":8238.7083841826,"l":8129.7500091856,"c":8151.88576397,"v":533692.7031001817,"t":1719417600}
+{"o":8151.88576397,"h":8176.5136975732,"l":7782.5889660753,"c":8166.1744636754,"v":930262.292969802,"t":1719421200}
+{"o":8166.1744636754,"h":8174.1441228791,"l":8096.8000558302,"c":8133.0164754827,"v":464650.4179121269,"t":1719424800}
+{"o":8133.0164754827,"h":8258.7203496332,"l":8111.4020611862,"c":8253.5386804341,"v":562250.2741247015,"t":1719428400}
+{"o":8253.5386804341,"h":8297.2176126916,"l":8164.8543355017,"c":8213.2413982112,"v":540255.9408314122,"t":1719432000}
+{"o":8213.2413982112,"h":8264.9212775728,"l":8189.1251447714,"c":8247.3729443493,"v":521393.6065382551,"t":1719435600}
+{"o":8247.3729443493,"h":8295.3603461593,"l":8206.3721040827,"c":8232.4500685345,"v":486953.9289465853,"t":1719439200}
+{"o":8232.4500685345,"h":8243.7590815441,"l":8171.5815718424,"c":8199.3696031945,"v":435502.0215435317,"t":1719442800}
+{"o":8199.3696031945,"h":8236.4773555691,"l":8150.3570858315,"c":8197.7521437174,"v":425784.0746213481,"t":1719446400}
+{"o":8197.7521437174,"h":8211.8467951748,"l":8158.6358602515,"c":8179.4219897064,"v":431230.5989430818,"t":1719450000}
+{"o":8179.4219897064,"h":8205.5812055708,"l":8124.780637562,"c":8199.5648818993,"v":401272.6868949856,"t":1719453600}
+{"o":8199.5648818993,"h":8262.5516947169,"l":8178.3191677291,"c":8238.9104462927,"v":389680.8060685179,"t":1719457200}
+{"o":8238.9104462927,"h":8255.2786071583,"l":8201.3037151332,"c":8207.7188629852,"v":413069.5431615208,"t":1719460800}
+{"o":8207.7188629852,"h":8220.2875943218,"l":8144.9447868639,"c":8159.3748025391,"v":397335.7328789832,"t":1719464400}
+{"o":8159.3748025391,"h":8166.5110506829,"l":8099.168944247,"c":8140.026205688,"v":452482.7794785561,"t":1719468000}
+{"o":8140.026205688,"h":8161.9011795897,"l":8117.4544856831,"c":8144.450306394,"v":378104.9674950312,"t":1719471600}
+{"o":8144.450306394,"h":8171.6512817676,"l":8117.9437093261,"c":8170.16379052,"v":389315.7218706553,"t":1719475200}
+{"o":8170.16379052,"h":8292.488688524,"l":8148.646181985,"c":8285.6864807042,"v":476763.0993676954,"t":1719478800}
+{"o":8285.6864807042,"h":8352.5466083954,"l":8262.2328622085,"c":8288.6404727793,"v":549395.8840644056,"t":1719482400}
+{"o":8288.6404727793,"h":8361.8428931492,"l":8286.9548933892,"c":8329.5833479678,"v":540260.2741861476,"t":1719486000}
+{"o":8329.5833479678,"h":8405.8586214675,"l":8302.0994105814,"c":8362.3972507343,"v":594612.8690208887,"t":1719489600}
+{"o":8362.3972507343,"h":8994.7845920733,"l":8355.2882496273,"c":8864.2600064136,"v":1655677.0618495662,"t":1719493200}
+{"o":8864.2600064136,"h":9059.9309828818,"l":8832.9393221233,"c":8861.2046929958,"v":1092830.6652880488,"t":1719496800}
+{"o":8861.2046929958,"h":8906.433359824,"l":8749.8188845538,"c":8849.88557276,"v":699391.8907179279,"t":1719500400}
+{"o":8849.88557276,"h":8882.7225086554,"l":8782.2416659671,"c":8854.715418403,"v":586897.5464572568,"t":1719504000}
+{"o":8854.715418403,"h":8905.3778221665,"l":8808.8837175639,"c":8877.6469303404,"v":685150.6447613162,"t":1719507600}
+{"o":8877.6469303404,"h":8949.7812838147,"l":8839.3883032853,"c":8908.0083415697,"v":771817.3681589884,"t":1719511200}
+{"o":8908.0083415697,"h":8920.5726752386,"l":8838.9195650017,"c":8888.195829196,"v":682958.2167354684,"t":1719514800}
+{"o":8888.195829196,"h":8963.5833707949,"l":8850.815967092,"c":8952.5448295406,"v":584353.7356636558,"t":1719518400}
+{"o":8952.5448295406,"h":9049.0567933399,"l":8892.0224162377,"c":8980.94242851,"v":602113.2754830283,"t":1719522000}
+{"o":8980.94242851,"h":9006.3625360153,"l":8947.7265677827,"c":8992.4384969296,"v":539573.1511068018,"t":1719525600}
+{"o":8992.4384969296,"h":9007.3979680049,"l":8922.8901816509,"c":8962.9731434987,"v":509007.6516041285,"t":1719529200}
+{"o":8962.9731434987,"h":8978.2838480365,"l":8817.4606234507,"c":8841.0803781095,"v":490881.2660595884,"t":1719532800}
+{"o":8841.0803781095,"h":9026.8036688955,"l":8816.2062038978,"c":8925.0212179651,"v":662225.304208091,"t":1719536400}
+{"o":8925.0212179651,"h":8948.5210386086,"l":8774.5724488901,"c":8808.5878783042,"v":655068.1371851719,"t":1719540000}
+{"o":8808.5878783042,"h":8849.818190621,"l":8778.6562941807,"c":8836.957488015,"v":496831.3223995789,"t":1719543600}
+{"o":8836.957488015,"h":8857.0839881592,"l":8718.1624326531,"c":8753.5864121306,"v":464756.1359302525,"t":1719547200}
+{"o":8753.5864121306,"h":8778.4762609921,"l":8586.3763432808,"c":8639.7777628529,"v":543517.9452426353,"t":1719550800}
+{"o":8639.7777628529,"h":8709.419821305,"l":8617.9611447275,"c":8699.0974504421,"v":496252.9059743796,"t":1719554400}
+{"o":8699.0974504421,"h":8713.8640262856,"l":8637.0883643354,"c":8701.7617934215,"v":461467.2160316024,"t":1719558000}
+{"o":8701.7617934215,"h":8749.3951149714,"l":8667.34928485,"c":8711.8821499836,"v":458715.9203421502,"t":1719561600}
+{"o":8711.8821499836,"h":8757.9357214624,"l":8673.1783580485,"c":8735.9707246787,"v":455326.6523440563,"t":1719565200}
+{"o":8735.9707246787,"h":8753.9179066727,"l":8674.551648541,"c":8705.3944032536,"v":403637.8783148301,"t":1719568800}
+{"o":8705.3944032536,"h":8752.4161210102,"l":8686.002126911,"c":8715.655331327,"v":433561.5382433856,"t":1719572400}
+{"o":8715.655331327,"h":8793.9752961356,"l":8637.5291230708,"c":8651.7511442781,"v":563749.6788569157,"t":1719576000}
+{"o":8651.7511442781,"h":8717.0592417583,"l":8565.7250756246,"c":8597.1230879228,"v":573131.0015367626,"t":1719579600}
+{"o":8597.1230879228,"h":8626.6575318513,"l":8468.9584075475,"c":8494.1898197147,"v":623095.2653945617,"t":1719583200}
+{"o":8494.1898197147,"h":8704.5144368829,"l":8435.0903588846,"c":8575.4996374283,"v":614054.8648736088,"t":1719586800}
+{"o":8575.4996374283,"h":8611.5382533134,"l":8448.89408012,"c":8581.939843467,"v":613033.8993049259,"t":1719590400}
+{"o":8581.939843467,"h":8582.5071809387,"l":8406.1114951776,"c":8457.2546554714,"v":493049.3597974301,"t":1719594000}
+{"o":8457.2546554714,"h":8503.596198992,"l":8432.0208921714,"c":8484.4395709331,"v":434690.5213595994,"t":1719597600}
+{"o":8484.4395709331,"h":8501.8646655135,"l":8389.9743818266,"c":8432.4100726729,"v":463699.2444490284,"t":1719601200}
+{"o":8432.4100726729,"h":8479.6518487687,"l":8365.3540165516,"c":8385.5582327558,"v":420145.4321463025,"t":1719604800}
+{"o":8385.5582327558,"h":8420.4859852332,"l":8320.2493906896,"c":8401.6035865493,"v":409677.6624459887,"t":1719608400}
+{"o":8401.6035865493,"h":8420.0514983611,"l":8369.7206647308,"c":8381.8076774673,"v":337820.8018292526,"t":1719612000}
+{"o":8381.8076774673,"h":8390.5304680424,"l":8356.629413627,"c":8379.76227788,"v":304113.4127543673,"t":1719615600}
+{"o":8379.76227788,"h":8470.6147808103,"l":8376.610474195,"c":8441.5527761936,"v":314571.5127793258,"t":1719619200}
+{"o":8441.5527761936,"h":8532.8424979236,"l":8435.5384802839,"c":8498.6257224254,"v":332421.0840474538,"t":1719622800}
+{"o":8498.6257224254,"h":8522.1353940432,"l":8479.2112444421,"c":8504.7227330569,"v":279618.2181451457,"t":1719626400}
+{"o":8504.7227330569,"h":8513.2033860358,"l":8472.1164446449,"c":8487.028174291,"v":252933.7246434819,"t":1719630000}
+{"o":8487.028174291,"h":8493.4643195853,"l":8455.0492518168,"c":8465.5021961046,"v":236443.502609558,"t":1719633600}
+{"o":8465.5021961046,"h":8466.3863959518,"l":8391.9763851744,"c":8418.5749617077,"v":303486.7050098387,"t":1719637200}
+{"o":8418.5749617077,"h":8461.4971454567,"l":8418.1271353355,"c":8450.1753610723,"v":277835.85826878,"t":1719640800}
+{"o":8450.1753610723,"h":8532.5880111849,"l":8450.1753610723,"c":8502.8786099244,"v":285722.4509561798,"t":1719644400}
+{"o":8502.8786099244,"h":8520.974247326,"l":8470.6399644078,"c":8513.2001913034,"v":287302.4521632218,"t":1719648000}
+{"o":8513.2001913034,"h":8550.9833591208,"l":8483.3213883397,"c":8550.9833591208,"v":269048.2735992322,"t":1719651600}
+{"o":8550.9833591208,"h":8571.832672662,"l":8532.3740941969,"c":8540.5467335409,"v":265174.9932190187,"t":1719655200}
+{"o":8540.5467335409,"h":8546.7749209501,"l":8518.071776737,"c":8540.209437918,"v":254303.2171758135,"t":1719658800}
+{"o":8540.209437918,"h":8562.2441834903,"l":8502.5326298668,"c":8520.4085683848,"v":261111.0117262311,"t":1719662400}
+{"o":8520.4085683848,"h":8530.0395171184,"l":8495.2027569331,"c":8509.9730007078,"v":298191.2301823256,"t":1719666000}
+{"o":8509.9730007078,"h":8538.4905443726,"l":8473.2537591226,"c":8490.0879216646,"v":300746.4317905959,"t":1719669600}
+{"o":8490.0879216646,"h":8546.8066574961,"l":8467.0707241353,"c":8540.5535394089,"v":300095.3056739158,"t":1719673200}
+{"o":8540.5535394089,"h":8546.7600345733,"l":8496.7086901541,"c":8514.3887167169,"v":340613.4270629242,"t":1719676800}
+{"o":8514.3887167169,"h":8529.9006292377,"l":8483.8507699525,"c":8524.2215125351,"v":336913.5984507364,"t":1719680400}
+{"o":8524.2215125351,"h":8528.6655893362,"l":8479.6456664966,"c":8502.3097067806,"v":328311.1617551131,"t":1719684000}
+{"o":8502.3097067806,"h":8506.9816407113,"l":8432.3846639055,"c":8483.8492501137,"v":322411.690581953,"t":1719687600}
+{"o":8483.8492501137,"h":8489.416505713,"l":8426.8908423731,"c":8442.1891613028,"v":328815.8971633182,"t":1719691200}
+{"o":8442.1891613028,"h":8452.43597826,"l":8409.3448482891,"c":8422.2358107688,"v":282020.3192516362,"t":1719694800}
+{"o":8422.2358107688,"h":8434.0745063581,"l":8362.5158390655,"c":8384.0256280514,"v":291597.0773526041,"t":1719698400}
+{"o":8384.0256280514,"h":8416.2730843921,"l":8379.7517606164,"c":8394.1469700501,"v":264150.4083323982,"t":1719702000}
+{"o":8394.1469700501,"h":8445.1171367992,"l":8378.6174933913,"c":8426.8230151679,"v":275636.4937047728,"t":1719705600}
+{"o":8426.8230151679,"h":8428.9505369237,"l":8364.1079263028,"c":8386.4856106591,"v":283977.4625105291,"t":1719709200}
+{"o":8386.4856106591,"h":8391.3302669493,"l":8277.6421085636,"c":8313.7265301992,"v":328013.2251454823,"t":1719712800}
+{"o":8313.7265301992,"h":8336.3430420037,"l":8271.1579770604,"c":8277.6533985932,"v":349953.173545317,"t":1719716400}
+{"o":8277.6533985932,"h":8278.7332966865,"l":8225.5052757845,"c":8236.7673514132,"v":310191.1651367667,"t":1719720000}
+{"o":8236.7673514132,"h":8250.2821490099,"l":8212.0157037031,"c":8238.7642962378,"v":303584.1407391425,"t":1719723600}
+{"o":8238.7642962378,"h":8326.8580973199,"l":8227.2070589123,"c":8326.8580973199,"v":337509.8959257356,"t":1719727200}
+{"o":8326.8580973199,"h":8446.3022945523,"l":8321.3428043768,"c":8418.0046732427,"v":360741.5157296062,"t":1719730800}
+{"o":8418.0046732427,"h":8469.8671281482,"l":8396.456971964,"c":8450.6688459752,"v":297472.1432396491,"t":1719734400}
+{"o":8450.6688459752,"h":8482.589399977,"l":8429.4201828371,"c":8437.4293995044,"v":251038.9448004407,"t":1719738000}
+{"o":8437.4293995044,"h":8452.0608545071,"l":8400.0423975803,"c":8425.9516439272,"v":261773.7309401337,"t":1719741600}
+{"o":8425.9516439272,"h":8467.183176172,"l":8418.9538822395,"c":8449.7437669502,"v":260158.9135246228,"t":1719745200}
+{"o":8449.7437669502,"h":8473.2166325118,"l":8415.3058931802,"c":8442.8503126053,"v":296543.3127530197,"t":1719748800}
+{"o":8442.8503126053,"h":8526.2927176747,"l":8438.5643309447,"c":8522.1167074813,"v":341978.0055594961,"t":1719752400}
+{"o":8522.1167074813,"h":8527.499540326,"l":8481.3229964014,"c":8507.2814382632,"v":481594.4036294039,"t":1719756000}
+{"o":8507.2814382632,"h":8618.055418335,"l":8504.3976362237,"c":8603.4426060696,"v":432216.575410563,"t":1719759600}
+{"o":8603.4426060696,"h":8613.7042259567,"l":8530.4882674269,"c":8571.7724062138,"v":353258.1991599718,"t":1719763200}
+{"o":8571.7724062138,"h":8633.8617136535,"l":8562.2492436236,"c":8625.1203591449,"v":343613.0393215938,"t":1719766800}
+{"o":8625.1203591449,"h":8727.527717677,"l":8608.8758484856,"c":8693.7816330569,"v":363281.2037239273,"t":1719770400}
+{"o":8693.7816330569,"h":8701.2192947299,"l":8653.5686923183,"c":8672.9204127067,"v":333778.8417277162,"t":1719774000}
+{"o":8672.9204127067,"h":8733.3526162908,"l":8646.923566511,"c":8646.923566511,"v":363051.254459169,"t":1719777600}
+{"o":8646.923566511,"h":8668.8418957221,"l":8616.3404023215,"c":8650.9460602048,"v":328981.6170087185,"t":1719781200}
+{"o":8650.9460602048,"h":8834.7789520398,"l":8646.8085372867,"c":8804.9277131029,"v":445805.1287466913,"t":1719784800}
+{"o":8804.9277131029,"h":8815.9675143941,"l":8761.5569732943,"c":8776.6292482254,"v":323592.146289398,"t":1719788400}
+{"o":8776.6292482254,"h":8866.3460604382,"l":8740.8419928048,"c":8851.861092091,"v":322473.1888511794,"t":1719792000}
+{"o":8851.861092091,"h":8930.4462380414,"l":8827.8216084745,"c":8872.4584501721,"v":441734.7603936631,"t":1719795600}
+{"o":8872.4584501721,"h":8911.2558585627,"l":8805.0530201023,"c":8827.9327663557,"v":364058.0604139738,"t":1719799200}
+{"o":8827.9327663557,"h":8863.4636427397,"l":8824.5076288866,"c":8841.4962325142,"v":284344.0761316629,"t":1719802800}
+{"o":8841.4962325142,"h":8873.5479721697,"l":8819.6088644229,"c":8834.2752984312,"v":403284.7591512884,"t":1719806400}
+{"o":8834.2752984312,"h":8892.5327316636,"l":8831.473885528,"c":8869.0503258158,"v":389780.3940744281,"t":1719810000}
+{"o":8869.0503258158,"h":8879.6767859778,"l":8813.8099106507,"c":8863.547893511,"v":361732.5119909856,"t":1719813600}
+{"o":8863.547893511,"h":8907.3030403438,"l":8835.3588428606,"c":8880.8681957921,"v":378734.3665523854,"t":1719817200}
+{"o":8880.8681957921,"h":8926.7902908764,"l":8795.9877077214,"c":8828.8563876688,"v":374497.2024825448,"t":1719820800}
+{"o":8828.8563876688,"h":8864.7474954723,"l":8795.4794876263,"c":8851.9794021094,"v":303245.6178442338,"t":1719824400}
+{"o":8851.9794021094,"h":8857.9003605062,"l":8784.4827569281,"c":8794.9830641251,"v":317228.5880138518,"t":1719828000}
+{"o":8794.9830641251,"h":8802.1110082924,"l":8735.8072770382,"c":8750.6150016136,"v":312230.5730282624,"t":1719831600}
+{"o":8750.6150016136,"h":8832.2558248525,"l":8747.568565965,"c":8832.1910559943,"v":333302.8321357722,"t":1719835200}
+{"o":8832.1910559943,"h":8897.262043022,"l":8763.0948325011,"c":8805.3699361526,"v":458200.3508804946,"t":1719838800}
+{"o":8805.3699361526,"h":8864.1341144369,"l":8757.2295516616,"c":8852.1621314538,"v":461829.9541639053,"t":1719842400}
+{"o":8852.1621314538,"h":8902.278391608,"l":8827.4728574236,"c":8887.9093536758,"v":399888.6083862022,"t":1719846000}
+{"o":8887.9093536758,"h":8937.0772979976,"l":8824.6031993529,"c":8860.6040765285,"v":490604.6222840588,"t":1719849600}
+{"o":8860.6040765285,"h":8899.7326506403,"l":8807.5186634487,"c":8868.5105709687,"v":422519.593796148,"t":1719853200}
+{"o":8868.5105709687,"h":8914.9235006155,"l":8819.8938454743,"c":8849.8075089096,"v":457905.127726763,"t":1719856800}
+{"o":8849.8075089096,"h":8857.9090038244,"l":8782.0683073099,"c":8827.9028955718,"v":391986.091222704,"t":1719860400}
+{"o":8827.9028955718,"h":8870.922015718,"l":8816.9615487224,"c":8839.0539311085,"v":429861.3600527508,"t":1719864000}
+{"o":8839.0539311085,"h":8882.151185438,"l":8815.8552604094,"c":8840.23142083,"v":354000.6609436262,"t":1719867600}
+{"o":8840.23142083,"h":8850.5276940787,"l":8742.8829392666,"c":8793.2329150018,"v":424422.091588226,"t":1719871200}
+{"o":8793.2329150018,"h":8812.9493273563,"l":8750.6366991494,"c":8785.0275224753,"v":296975.8875372731,"t":1719874800}
+{"o":8785.0275224753,"h":8843.6351843544,"l":8754.0563835142,"c":8824.6376461878,"v":378997.772715831,"t":1719878400}
+{"o":8824.6376461878,"h":8856.2270803197,"l":8803.0555573565,"c":8844.1040216077,"v":323567.0457834785,"t":1719882000}
+{"o":8844.1040216077,"h":8928.8760328942,"l":8840.4725227776,"c":8925.3700236162,"v":329367.6977945304,"t":1719885600}
+{"o":8925.3700236162,"h":8987.1864991311,"l":8891.3161517104,"c":8934.5930035145,"v":358272.2388746009,"t":1719889200}
+{"o":8934.5930035145,"h":8977.3393653203,"l":8914.894061512,"c":8918.9377712861,"v":359453.3625188788,"t":1719892800}
+{"o":8918.9377712861,"h":8942.7176102058,"l":8909.1725380729,"c":8927.3402991361,"v":265534.0385654679,"t":1719896400}
+{"o":8927.3402991361,"h":8934.0546559697,"l":8837.0070311336,"c":8850.1830571084,"v":302219.1010639521,"t":1719900000}
+{"o":8850.1830571084,"h":8851.5504727455,"l":8802.4554717767,"c":8829.4992993274,"v":285881.6187290272,"t":1719903600}
+{"o":8829.4992993274,"h":8884.4922275782,"l":8795.5452489696,"c":8861.128999449,"v":291801.8463946781,"t":1719907200}
+{"o":8861.128999449,"h":8891.1625660748,"l":8844.616689782,"c":8881.5786686388,"v":280388.5950274121,"t":1719910800}
+{"o":8881.5786686388,"h":8913.8020481904,"l":8841.9887431452,"c":8911.2838845294,"v":325140.1508549242,"t":1719914400}
+{"o":8911.2838845294,"h":8989.2759182325,"l":8890.2803366781,"c":8958.5351995243,"v":353506.9522232205,"t":1719918000}
+{"o":8958.5351995243,"h":9073.0442383572,"l":8917.7979680934,"c":9016.4101639177,"v":380865.9749163647,"t":1719921600}
+{"o":9016.4101639177,"h":9087.9440199387,"l":8897.046074069,"c":8916.1345999565,"v":505356.3095953551,"t":1719925200}
+{"o":8916.1345999565,"h":8937.0734032532,"l":8817.0729881217,"c":8876.7258738025,"v":521981.68838831,"t":1719928800}
+{"o":8876.7258738025,"h":8923.6523975741,"l":8842.4292895202,"c":8887.8385523939,"v":363797.9700532726,"t":1719932400}
+{"o":8887.8385523939,"h":8925.4194630789,"l":8843.4682358128,"c":8918.9396945515,"v":415275.0716169775,"t":1719936000}
+{"o":8918.9396945515,"h":8979.8467962807,"l":8853.1096819223,"c":8976.4923809037,"v":377192.7208800667,"t":1719939600}
+{"o":8976.4923809037,"h":9193.7593270747,"l":8976.438670817,"c":9159.6996616545,"v":581817.168605841,"t":1719943200}
+{"o":9159.6996616545,"h":9195.2999473265,"l":9110.6574863508,"c":9144.3190934322,"v":417606.7925655396,"t":1719946800}
+{"o":9144.3190934322,"h":9186.1051706559,"l":9119.4419468202,"c":9167.6759000626,"v":381720.7496608014,"t":1719950400}
+{"o":9167.6759000626,"h":9219.1927667455,"l":9154.9822296492,"c":9201.8451283322,"v":379008.3016905046,"t":1719954000}
+{"o":9201.8451283322,"h":9266.7298759834,"l":9201.8451283322,"c":9259.464904291,"v":426719.6956516217,"t":1719957600}
+{"o":9259.464904291,"h":9283.2725725161,"l":9202.1770500523,"c":9218.9197073389,"v":333395.4830547936,"t":1719961200}
+{"o":9218.9197073389,"h":9249.3431920633,"l":9182.6929155973,"c":9189.6491290941,"v":348149.0464593339,"t":1719964800}
+{"o":9189.6491290941,"h":9217.3370852675,"l":9090.596290121,"c":9114.6022983253,"v":392233.4102589199,"t":1719968400}
+{"o":9114.6022983253,"h":9147.3677909379,"l":9076.2733082279,"c":9110.2990469594,"v":379555.4698628216,"t":1719972000}
+{"o":9110.2990469594,"h":9110.4103020312,"l":8942.6218369545,"c":9013.5702786854,"v":470600.438864796,"t":1719975600}
+{"o":9013.5702786854,"h":9015.0503834024,"l":8846.7963580574,"c":8872.5522287553,"v":433773.9189183369,"t":1719979200}
+{"o":8872.5522287553,"h":8948.2165281733,"l":8863.3938380608,"c":8944.2776106545,"v":355010.1147950381,"t":1719982800}
+{"o":8944.2776106545,"h":8962.4675228803,"l":8903.0723816439,"c":8910.6576699181,"v":324010.4082217272,"t":1719986400}
+{"o":8910.6576699181,"h":8919.271889033,"l":8767.1082381975,"c":8769.7249918026,"v":394168.6743788839,"t":1719990000}
+{"o":8769.7249918026,"h":8789.539347156,"l":8675.7414807861,"c":8761.2822289274,"v":386765.8445577747,"t":1719993600}
+{"o":8761.2822289274,"h":8814.5047366271,"l":8747.6486059566,"c":8768.978517657,"v":347306.0921983253,"t":1719997200}
+{"o":8768.978517657,"h":8769.1447354062,"l":8514.8077096654,"c":8630.1816215559,"v":745778.1137089829,"t":1720000800}
+{"o":8630.1816215559,"h":8643.0247385424,"l":8547.5898984327,"c":8623.1137156469,"v":531377.5968049475,"t":1720004400}
+{"o":8623.1137156469,"h":8623.1137156469,"l":8434.7769716115,"c":8476.3881655117,"v":574868.0654576035,"t":1720008000}
+{"o":8476.3881655117,"h":8633.9634668287,"l":8446.0189373519,"c":8627.5932597421,"v":605205.8278879094,"t":1720011600}
+{"o":8627.5932597421,"h":8639.7305359171,"l":8482.3800534114,"c":8487.1160991243,"v":523425.7642651403,"t":1720015200}
+{"o":8487.1160991243,"h":8554.4496176502,"l":8443.2108131594,"c":8487.2940381951,"v":543540.3510117116,"t":1720018800}
+{"o":8487.2940381951,"h":8572.2662780173,"l":8450.6722115854,"c":8536.2540397065,"v":531344.8877679564,"t":1720022400}
+{"o":8536.2540397065,"h":8554.678276001,"l":8465.0942915209,"c":8506.9969053595,"v":423864.2898625972,"t":1720026000}
+{"o":8506.9969053595,"h":8537.8961530827,"l":8462.4899215713,"c":8492.0969625626,"v":507949.1727475985,"t":1720029600}
+{"o":8492.0969625626,"h":8495.5169429037,"l":8345.7225155257,"c":8410.3802255017,"v":674259.463797737,"t":1720033200}
+{"o":8410.3802255017,"h":8475.7026413166,"l":8375.8025756135,"c":8385.3597110906,"v":449854.5630484985,"t":1720036800}
+{"o":8385.3597110906,"h":8511.0971774126,"l":8341.5568319884,"c":8489.3562684144,"v":473242.4496856453,"t":1720040400}
+{"o":8489.3562684144,"h":8501.6829195837,"l":8422.2687872176,"c":8468.674742189,"v":384714.3465735487,"t":1720044000}
+{"o":8468.674742189,"h":8469.6959972782,"l":8407.9920427614,"c":8434.211539589,"v":366379.03216235,"t":1720047600}
+{"o":8434.211539589,"h":8552.8720081398,"l":8432.667260625,"c":8471.0898262546,"v":398622.9926202913,"t":1720051200}
+{"o":8471.0898262546,"h":8481.1864324348,"l":7971.4942144574,"c":8039.5083088115,"v":911354.5572387972,"t":1720054800}
+{"o":8039.5083088115,"h":8199.3497604885,"l":7962.7950956223,"c":8163.5344299176,"v":590325.7651318145,"t":1720058400}
+{"o":8163.5344299176,"h":8224.805436993,"l":8122.9791535212,"c":8215.3699436859,"v":385623.4620555942,"t":1720062000}
+{"o":8215.3699436859,"h":8229.6929224225,"l":8161.8135553323,"c":8186.0448276679,"v":320182.5476418,"t":1720065600}
+{"o":8186.0448276679,"h":8195.6655586083,"l":8143.6532290601,"c":8150.6338295019,"v":323281.6738264275,"t":1720069200}
+{"o":8150.6338295019,"h":8152.7985887679,"l":8021.5954021832,"c":8067.2541386303,"v":494629.9495688727,"t":1720072800}
+{"o":8067.2541386303,"h":8104.7610055286,"l":8026.4404810508,"c":8050.2270522634,"v":501282.901825516,"t":1720076400}
+{"o":8050.2270522634,"h":8127.392515703,"l":7957.2749682219,"c":8110.774790179,"v":573967.9634972234,"t":1720080000}
+{"o":8110.774790179,"h":8138.7885060529,"l":8007.8415647544,"c":8047.0180801673,"v":552642.8083223833,"t":1720083600}
+{"o":8047.0180801673,"h":8055.2502761615,"l":7928.2082890895,"c":8046.6585296664,"v":612034.7894975728,"t":1720087200}
+{"o":8046.6585296664,"h":8063.2413033425,"l":7936.6796678283,"c":7953.6082972262,"v":432090.9658292082,"t":1720090800}
+{"o":7953.6082972262,"h":8055.4833323781,"l":7923.1775362397,"c":7975.5940954358,"v":505174.9807639095,"t":1720094400}
+{"o":7975.5940954358,"h":8001.3464313904,"l":7774.7312202901,"c":7980.8225060958,"v":807402.5763075373,"t":1720098000}
+{"o":7980.8225060958,"h":8105.3896959891,"l":7928.8226091346,"c":8049.6197328234,"v":568491.6172112636,"t":1720101600}
+{"o":8049.6197328234,"h":8144.1758735482,"l":8007.8690073781,"c":8111.5822078459,"v":512038.7461202969,"t":1720105200}
+{"o":8111.5822078459,"h":8114.3434759698,"l":8027.2117499666,"c":8104.8539588426,"v":463616.5596921422,"t":1720108800}
+{"o":8104.8539588426,"h":8125.3599520329,"l":8072.2341864751,"c":8104.9481001253,"v":414266.1775774296,"t":1720112400}
+{"o":8104.9481001253,"h":8106.0762183862,"l":8012.7100105819,"c":8033.7412142862,"v":522155.5287312164,"t":1720116000}
+{"o":8033.7412142862,"h":8148.3274709623,"l":8027.8275839545,"c":8031.1183458967,"v":531756.2959259801,"t":1720119600}
+{"o":8031.1183458967,"h":8093.5585534757,"l":7992.5410228895,"c":8091.5056710368,"v":421420.0892092537,"t":1720123200}
+{"o":8091.5056710368,"h":8130.1606682942,"l":8051.1404842957,"c":8088.2796472644,"v":415012.4048317102,"t":1720126800}
+{"o":8088.2796472644,"h":8110.9828917086,"l":7933.3469933738,"c":7937.0181437285,"v":533189.272856831,"t":1720130400}
+{"o":7937.0181437285,"h":7943.7357732532,"l":7627.916541985,"c":7663.7613987172,"v":710010.1998925213,"t":1720134000}
+{"o":7663.7613987172,"h":7734.8226398236,"l":7439.4893525462,"c":7704.1329988599,"v":957584.8472615435,"t":1720137600}
+{"o":7704.1329988599,"h":7734.0749267042,"l":7526.0826656672,"c":7712.2760300734,"v":562516.5742446482,"t":1720141200}
+{"o":7712.2760300734,"h":7714.2196069957,"l":7315.4222554065,"c":7443.7196141487,"v":690802.9049176318,"t":1720144800}
+{"o":7443.7196141487,"h":7460.1836678536,"l":7273.1693075063,"c":7413.5497948089,"v":1040722.5816321212,"t":1720148400}
+{"o":7413.5497948089,"h":7600.4858297442,"l":7270.0519617189,"c":7520.1602051342,"v":796729.7122081466,"t":1720152000}
+{"o":7520.1602051342,"h":7654.0565068725,"l":7511.390875863,"c":7630.0229338791,"v":482302.4567835736,"t":1720155600}
+{"o":7630.0229338791,"h":7631.4474004762,"l":7464.3036744938,"c":7498.5484749163,"v":444240.1274185434,"t":1720159200}
+{"o":7498.5484749163,"h":7614.1125838142,"l":7448.0247125398,"c":7599.0535484763,"v":480863.3343849115,"t":1720162800}
+{"o":7599.0535484763,"h":7618.1786689199,"l":7348.1359434509,"c":7363.1974735075,"v":435229.8058081821,"t":1720166400}
+{"o":7363.1974735075,"h":7584.5607509809,"l":7320.7035048098,"c":7563.8770510696,"v":474554.3746619434,"t":1720170000}
+{"o":7563.8770510696,"h":7771.6335456987,"l":7538.6809845027,"c":7706.4341790562,"v":538655.0911165734,"t":1720173600}
+{"o":7706.4341790562,"h":7841.8486914292,"l":7696.5885744872,"c":7798.223419847,"v":516325.6572265381,"t":1720177200}
+{"o":7798.223419847,"h":7957.1727004993,"l":7715.7555406357,"c":7724.7146699139,"v":671616.0321222281,"t":1720180800}
+{"o":7724.7146699139,"h":8002.2037029408,"l":7700.459617716,"c":7987.5629503063,"v":644175.8970774054,"t":1720184400}
+{"o":7987.5629503063,"h":8013.6152443592,"l":7851.2654478461,"c":7956.9199226742,"v":627980.5575979665,"t":1720188000}
+{"o":7956.9199226742,"h":8091.8330490353,"l":7922.1689202972,"c":8087.5209056793,"v":785021.1133133317,"t":1720191600}
+{"o":8087.5209056793,"h":8173.9491183266,"l":7998.5552295341,"c":8070.3550827885,"v":796391.6506689243,"t":1720195200}
+{"o":8070.3550827885,"h":8123.1285999658,"l":8013.8739508037,"c":8089.7141175175,"v":578673.147191552,"t":1720198800}
+{"o":8089.7141175175,"h":8151.4914173927,"l":8039.4506969316,"c":8137.8723269811,"v":612166.731288582,"t":1720202400}
+{"o":8137.8723269811,"h":8148.1543002504,"l":8062.4910619203,"c":8094.4058034321,"v":465465.7425345539,"t":1720206000}
+{"o":8094.4058034321,"h":8126.2087684309,"l":8047.6532306023,"c":8112.9584184519,"v":379920.6241171297,"t":1720209600}
+{"o":8112.9584184519,"h":8141.6242012151,"l":8063.6616556341,"c":8079.4112682692,"v":395985.8762017559,"t":1720213200}
+{"o":8079.4112682692,"h":8116.2145024409,"l":8036.7322816091,"c":8049.4868573331,"v":413716.2748283896,"t":1720216800}
+{"o":8049.4868573331,"h":8092.9963656882,"l":8046.0267655763,"c":8056.0030010564,"v":415087.415124178,"t":1720220400}
+{"o":8056.0030010564,"h":8270.3789885955,"l":8005.8098546946,"c":8096.5182973001,"v":579113.3444109557,"t":1720224000}
+{"o":8096.5182973001,"h":8112.6381126825,"l":7994.847088187,"c":8003.7423915004,"v":410339.2374010619,"t":1720227600}
+{"o":8003.7423915004,"h":8035.2350612678,"l":7936.7157909905,"c":8010.4751906424,"v":395595.7704125076,"t":1720231200}
+{"o":8010.4751906424,"h":8087.2523856554,"l":8004.764650753,"c":8059.2223330355,"v":373894.4744577937,"t":1720234800}
+{"o":8059.2223330355,"h":8087.6612094218,"l":8008.0497895868,"c":8011.3349073262,"v":358668.4851288762,"t":1720238400}
+{"o":8011.3349073262,"h":8090.1417315421,"l":8009.3882108829,"c":8061.9195280325,"v":324160.5591193175,"t":1720242000}
+{"o":8061.9195280325,"h":8201.8756483383,"l":8056.4643154859,"c":8149.4606230209,"v":342899.0087891023,"t":1720245600}
+{"o":8149.4606230209,"h":8250.7001039369,"l":8131.4534438075,"c":8215.2698495327,"v":446444.1009294536,"t":1720249200}
+{"o":8215.2698495327,"h":8279.2633190043,"l":8183.3531008893,"c":8221.9466771476,"v":358725.1117361209,"t":1720252800}
+{"o":8221.9466771476,"h":8393.2789576075,"l":8199.1244518782,"c":8387.4505529176,"v":421278.0026690328,"t":1720256400}
+{"o":8387.4505529176,"h":8430.30104564,"l":8358.2745799334,"c":8377.4794387909,"v":410798.6274721554,"t":1720260000}
+{"o":8377.4794387909,"h":8383.7118722232,"l":8306.1359327226,"c":8318.9368472259,"v":350307.412450643,"t":1720263600}
+{"o":8318.9368472259,"h":8344.7866081007,"l":8263.1899513305,"c":8320.1863461679,"v":410534.8503348998,"t":1720267200}
+{"o":8320.1863461679,"h":8415.1582023394,"l":8287.6030974458,"c":8355.965353183,"v":485127.3238838759,"t":1720270800}
+{"o":8355.965353183,"h":8406.6232123386,"l":8289.974495035,"c":8382.7695510599,"v":519563.1567622553,"t":1720274400}
+{"o":8382.7695510599,"h":8522.6189137856,"l":8353.2272371987,"c":8506.6851588362,"v":594053.563571525,"t":1720278000}
+{"o":8506.6851588362,"h":8607.7612662376,"l":8444.9845974473,"c":8541.4409984483,"v":579379.4004278713,"t":1720281600}
+{"o":8541.4409984483,"h":8576.8180094444,"l":8504.6645396724,"c":8539.3301096914,"v":509760.6427510891,"t":1720285200}
+{"o":8539.3301096914,"h":8553.6005111481,"l":8500.4594542839,"c":8539.8820934189,"v":442912.5621875931,"t":1720288800}
+{"o":8539.8820934189,"h":8602.7151302239,"l":8517.6080111197,"c":8585.4088866467,"v":369072.9621721618,"t":1720292400}
+{"o":8585.4088866467,"h":8642.2159125629,"l":8547.5580426461,"c":8567.5827090975,"v":406285.5631922735,"t":1720296000}
+{"o":8567.5827090975,"h":8673.9685801872,"l":8563.7029337185,"c":8597.999966368,"v":457760.1256534689,"t":1720299600}
+{"o":8597.999966368,"h":8659.3789429282,"l":8595.4590299532,"c":8650.6095989589,"v":449575.7026876512,"t":1720303200}
+{"o":8650.6095989589,"h":8661.1760063822,"l":8582.0736997244,"c":8598.4383708994,"v":359728.6974145039,"t":1720306800}
+{"o":8598.4383708994,"h":8616.58046545,"l":8482.242750954,"c":8489.9201341703,"v":382506.2548818088,"t":1720310400}
+{"o":8489.9201341703,"h":8542.9389103316,"l":8427.8394283027,"c":8488.7968728862,"v":461224.8543372881,"t":1720314000}
+{"o":8488.7968728862,"h":8598.5675632587,"l":8486.3760101903,"c":8570.0811608282,"v":347504.0991042362,"t":1720317600}
+{"o":8570.0811608282,"h":8574.8854280265,"l":8468.3368785228,"c":8543.8348714752,"v":298590.8270201233,"t":1720321200}
+{"o":8543.8348714752,"h":8544.1939183962,"l":8372.1864645656,"c":8381.7608873967,"v":326284.9603330623,"t":1720324800}
+{"o":8381.7608873967,"h":8440.8095477598,"l":8328.5696544728,"c":8422.0964675238,"v":341075.614035044,"t":1720328400}
+{"o":8422.0964675238,"h":8477.7684177844,"l":8395.6372324005,"c":8403.3899159567,"v":356715.5333780599,"t":1720332000}
+{"o":8403.3899159567,"h":8447.7797130443,"l":8293.7184479211,"c":8363.9295219837,"v":345617.2256957644,"t":1720335600}
+{"o":8363.9295219837,"h":8399.658400011,"l":8341.1752530382,"c":8385.544205641,"v":312079.3675601568,"t":1720339200}
+{"o":8385.544205641,"h":8440.4360965785,"l":8366.2303722467,"c":8412.9849505489,"v":331883.3881618219,"t":1720342800}
+{"o":8412.9849505489,"h":8456.7878970805,"l":8369.8258049172,"c":8395.8089976687,"v":360811.9124219614,"t":1720346400}
+{"o":8395.8089976687,"h":8424.5579205979,"l":8367.8436625208,"c":8411.663343697,"v":418191.6244116918,"t":1720350000}
+{"o":8411.663343697,"h":8463.2296776296,"l":8339.016045143,"c":8397.2859408885,"v":388291.9671680512,"t":1720353600}
+{"o":8397.2859408885,"h":8399.5721359451,"l":8203.7092174806,"c":8223.2426954789,"v":515776.5437616388,"t":1720357200}
+{"o":8223.2426954789,"h":8254.0620602629,"l":8148.9545362633,"c":8234.8223838636,"v":534130.6551056954,"t":1720360800}
+{"o":8234.8223838636,"h":8299.7449991532,"l":8175.9282683429,"c":8239.733682863,"v":475926.1817509703,"t":1720364400}
+{"o":8239.733682863,"h":8336.2202791411,"l":8223.3412495954,"c":8311.7589492473,"v":435523.5580831851,"t":1720368000}
+{"o":8311.7589492473,"h":8348.4628553896,"l":8247.59977475,"c":8336.4791959571,"v":420614.3771912426,"t":1720371600}
+{"o":8336.4791959571,"h":8390.207096709,"l":8286.7750835358,"c":8291.3595833563,"v":385852.7642268648,"t":1720375200}
+{"o":8291.3595833563,"h":8318.8767768505,"l":8242.7142850413,"c":8256.5450242844,"v":387539.7323783992,"t":1720378800}
+{"o":8256.5450242844,"h":8286.928278016,"l":8203.5458310215,"c":8224.3444782814,"v":419226.2272878431,"t":1720382400}
+{"o":8224.3444782814,"h":8229.9322243123,"l":7998.772154164,"c":8070.4723533609,"v":585211.0202853159,"t":1720386000}
+{"o":8070.4723533609,"h":8121.6377569826,"l":7962.5679431471,"c":7995.3879602374,"v":446431.4396798261,"t":1720389600}
+{"o":7995.3879602374,"h":8035.4364009807,"l":7843.7986418288,"c":7911.1780744936,"v":676291.2808796497,"t":1720393200}
+{"o":7911.1780744936,"h":7993.9934122552,"l":7739.4728508211,"c":7760.7045282325,"v":647867.0323615358,"t":1720396800}
+{"o":7760.7045282325,"h":7804.4446995586,"l":7521.9719149748,"c":7794.4072725804,"v":817420.7844663307,"t":1720400400}
+{"o":7794.4072725804,"h":7948.0391141368,"l":7728.0644667669,"c":7873.130726174,"v":621088.0729438713,"t":1720404000}
+{"o":7873.130726174,"h":7939.3120622872,"l":7822.2099123532,"c":7859.9570018706,"v":394218.3430524495,"t":1720407600}
+{"o":7859.9570018706,"h":8024.2468133853,"l":7810.234156268,"c":7999.4183549671,"v":423557.4511331461,"t":1720411200}
+{"o":7999.4183549671,"h":8052.883111243,"l":7930.1502239654,"c":7985.7472586311,"v":401463.6853669541,"t":1720414800}
+{"o":7985.7472586311,"h":8040.1330635923,"l":7938.218183663,"c":7971.0493858095,"v":398131.1415566601,"t":1720418400}
+{"o":7971.0493858095,"h":7991.1851927178,"l":7910.988169515,"c":7974.086406674,"v":402007.8592896141,"t":1720422000}
+{"o":7974.086406674,"h":8450.8008786776,"l":7956.4967205664,"c":8445.6409901497,"v":824873.7987334527,"t":1720425600}
+{"o":8445.6409901497,"h":8517.9450974832,"l":8353.5396718451,"c":8393.0982310069,"v":706988.9583203971,"t":1720429200}
+{"o":8393.0982310069,"h":8470.9142081086,"l":8287.5053435768,"c":8320.6061474952,"v":502339.3796130496,"t":1720432800}
+{"o":8320.6061474952,"h":8521.6405600849,"l":8315.579643003,"c":8449.4955898463,"v":498641.2902834364,"t":1720436400}
+{"o":8449.4955898463,"h":8532.7793288174,"l":8376.517474936,"c":8444.9585569398,"v":480572.5239941087,"t":1720440000}
+{"o":8444.9585569398,"h":8500.4152639683,"l":8395.2865629612,"c":8455.6174648374,"v":622486.2741010414,"t":1720443600}
+{"o":8455.6174648374,"h":8506.8641420261,"l":8037.3450751202,"c":8312.652796893,"v":991997.8577784733,"t":1720447200}
+{"o":8312.652796893,"h":8427.4234266158,"l":8215.1768842135,"c":8255.1093585921,"v":738949.3877322805,"t":1720450800}
+{"o":8255.1093585921,"h":8330.3712881059,"l":8101.4681070209,"c":8208.3685964161,"v":747343.5709710331,"t":1720454400}
+{"o":8208.3685964161,"h":8282.5297630577,"l":8160.4076841365,"c":8234.4601927037,"v":709521.8340492779,"t":1720458000}
+{"o":8234.4601927037,"h":8304.1118621148,"l":8198.0550905111,"c":8285.8358291462,"v":533880.9908435933,"t":1720461600}
+{"o":8285.8358291462,"h":8326.5967706581,"l":8246.7023983443,"c":8315.0502293727,"v":436221.4556645715,"t":1720465200}
+{"o":8315.0502293727,"h":8438.2879257293,"l":8258.4043895899,"c":8333.6672515805,"v":532153.4309421378,"t":1720468800}
+{"o":8333.6672515805,"h":8480.8891962927,"l":8321.0911444465,"c":8421.1187201654,"v":596850.5561715915,"t":1720472400}
+{"o":8421.1187201654,"h":8479.7915517088,"l":8392.9659287734,"c":8434.0050636353,"v":449747.0395298139,"t":1720476000}
+{"o":8434.0050636353,"h":8446.7769789078,"l":8323.9031084189,"c":8409.4576105624,"v":547241.5604348236,"t":1720479600}
+{"o":8409.4576105624,"h":8409.4576105624,"l":8269.2655686923,"c":8306.9749487058,"v":785473.7281446257,"t":1720483200}
+{"o":8306.9749487058,"h":8485.0276074586,"l":8233.8737763092,"c":8248.7050954081,"v":612206.0245988207,"t":1720486800}
+{"o":8248.7050954081,"h":8411.9606326599,"l":8204.2465008954,"c":8403.7298868663,"v":445698.1555007183,"t":1720490400}
+{"o":8403.7298868663,"h":8458.3330801494,"l":8328.1812340158,"c":8442.2829699339,"v":497467.4654108101,"t":1720494000}
+{"o":8442.2829699339,"h":8516.1773705704,"l":8421.8185911662,"c":8464.1350818812,"v":460415.3720568548,"t":1720497600}
+{"o":8464.1350818812,"h":8512.8301378467,"l":8445.241376433,"c":8508.3575352045,"v":454709.0468169341,"t":1720501200}
+{"o":8508.3575352045,"h":8619.2705141362,"l":8468.5337976513,"c":8579.217566864,"v":492704.8244554839,"t":1720504800}
+{"o":8579.217566864,"h":8617.3882932076,"l":8526.6705223062,"c":8541.9514550864,"v":425737.6000128931,"t":1720508400}
+{"o":8541.9514550864,"h":8667.1628960531,"l":8504.2800434806,"c":8568.2020552885,"v":444273.6198395443,"t":1720512000}
+{"o":8568.2020552885,"h":8611.0759780323,"l":8517.8338385905,"c":8523.3274976047,"v":367393.1998626846,"t":1720515600}
+{"o":8523.3274976047,"h":8545.3731220208,"l":8466.0230537516,"c":8501.6843280946,"v":370325.7441854259,"t":1720519200}
+{"o":8501.6843280946,"h":8542.8665228721,"l":8434.1465171842,"c":8533.8113038459,"v":404425.3610221427,"t":1720522800}
+{"o":8533.8113038459,"h":8554.9555146477,"l":8467.444844833,"c":8477.3645240824,"v":334338.2342936791,"t":1720526400}
+{"o":8477.3645240824,"h":8507.3785046745,"l":8398.2031580196,"c":8454.7977124474,"v":557995.481824737,"t":1720530000}
+{"o":8454.7977124474,"h":8592.3687243264,"l":8363.3280531135,"c":8365.7482421427,"v":679936.7378977146,"t":1720533600}
+{"o":8365.7482421427,"h":8455.3551854157,"l":8336.6257710321,"c":8449.1542067145,"v":533254.1306221337,"t":1720537200}
+{"o":8449.1542067145,"h":8574.740609389,"l":8422.944964651,"c":8574.740609389,"v":530757.983969096,"t":1720540800}
+{"o":8574.740609389,"h":8599.4677109189,"l":8475.1331942985,"c":8502.6179050918,"v":481164.1867945208,"t":1720544400}
+{"o":8502.6179050918,"h":8614.6254261555,"l":8477.3280704244,"c":8573.4541921195,"v":567974.3287946231,"t":1720548000}
+{"o":8573.4541921195,"h":8578.1977465766,"l":8516.4159344351,"c":8542.4064592111,"v":542218.5674688392,"t":1720551600}
+{"o":8542.4064592111,"h":8628.9973604785,"l":8533.9256637314,"c":8574.5751111353,"v":476530.965465136,"t":1720555200}
+{"o":8574.5751111353,"h":8618.2139416638,"l":8528.7621110234,"c":8537.9144210174,"v":381465.2329936979,"t":1720558800}
+{"o":8537.9144210174,"h":8564.7637547129,"l":8471.7080892255,"c":8496.7295159233,"v":470411.85995593,"t":1720562400}
+{"o":8496.7295159233,"h":8536.2461156178,"l":8476.2696697167,"c":8499.8890208797,"v":472602.0507699773,"t":1720566000}
+{"o":8499.8890208797,"h":8503.5056063115,"l":8356.0981246004,"c":8363.5122849196,"v":462356.8191102295,"t":1720569600}
+{"o":8363.5122849196,"h":8458.7324348311,"l":8331.588250913,"c":8429.0591500506,"v":419685.6430075396,"t":1720573200}
+{"o":8429.0591500506,"h":8485.0154360274,"l":8383.9227710387,"c":8475.985404293,"v":373723.4798625031,"t":1720576800}
+{"o":8475.985404293,"h":8526.6635339702,"l":8444.0815890045,"c":8520.3363504404,"v":341962.2014566052,"t":1720580400}
+{"o":8520.3363504404,"h":8755.583941559,"l":8520.1144214144,"c":8732.0367401001,"v":544832.5979582431,"t":1720584000}
+{"o":8732.0367401001,"h":8784.7253685465,"l":8645.2195032781,"c":8661.3704983382,"v":442582.0085950073,"t":1720587600}
+{"o":8661.3704983382,"h":8718.8000846626,"l":8627.4521648958,"c":8712.9111602842,"v":372923.6984087117,"t":1720591200}
+{"o":8712.9111602842,"h":8719.2573052133,"l":8610.0225653575,"c":8666.3211041184,"v":355798.8118433886,"t":1720594800}
+{"o":8666.3211041184,"h":8687.7076302816,"l":8616.6109787853,"c":8655.6251406762,"v":365962.2799747619,"t":1720598400}
+{"o":8655.6251406762,"h":8656.1845851556,"l":8559.1912206,"c":8599.5430137799,"v":381445.2210711609,"t":1720602000}
+{"o":8599.5430137799,"h":8654.7829090942,"l":8578.2361986458,"c":8652.1330199257,"v":375954.5003533348,"t":1720605600}
+{"o":8652.1330199257,"h":8656.1671907292,"l":8555.496155015,"c":8584.5555322814,"v":392707.6922739238,"t":1720609200}
+{"o":8584.5555322814,"h":8609.4260969104,"l":8455.5744160696,"c":8536.7807489905,"v":567411.42219001,"t":1720612800}
+{"o":8536.7807489905,"h":8592.8250333743,"l":8483.2786607597,"c":8527.442052003,"v":612797.066012159,"t":1720616400}
+{"o":8527.442052003,"h":8564.6827015887,"l":8424.2447582361,"c":8463.8060893843,"v":509692.2127064443,"t":1720620000}
+{"o":8463.8060893843,"h":8521.033443374,"l":8415.2412275669,"c":8484.7473859406,"v":990190.0194930144,"t":1720623600}
+{"o":8484.7473859406,"h":8572.6775084656,"l":8469.1037423009,"c":8488.1746230024,"v":440997.2011981402,"t":1720627200}
+{"o":8488.1746230024,"h":8491.7458409366,"l":8435.7044191104,"c":8480.2784970748,"v":435190.6511650305,"t":1720630800}
+{"o":8480.2784970748,"h":8510.5874930809,"l":8450.1070280767,"c":8468.9064346952,"v":473433.9773272444,"t":1720634400}
+{"o":8468.9064346952,"h":8500.9726685491,"l":8436.9915471688,"c":8480.7938425016,"v":485196.3964347927,"t":1720638000}
+{"o":8480.7938425016,"h":8509.4092878788,"l":8447.6835882215,"c":8468.3911095129,"v":397301.6905068492,"t":1720641600}
+{"o":8468.3911095129,"h":8493.4441054499,"l":8430.4308962901,"c":8488.8829451291,"v":362693.7914521456,"t":1720645200}
+{"o":8488.8829451291,"h":8536.0125153358,"l":8483.4422495842,"c":8511.3238540581,"v":332447.2934655145,"t":1720648800}
+{"o":8511.3238540581,"h":8563.5738311701,"l":8492.3526960608,"c":8537.6354165918,"v":352858.4293778132,"t":1720652400}
+{"o":8537.6354165918,"h":8537.6354165918,"l":8438.5931095179,"c":8517.7804367004,"v":391169.531095761,"t":1720656000}
+{"o":8517.7804367004,"h":8600.7649087003,"l":8458.537407666,"c":8584.0342645708,"v":422195.178548176,"t":1720659600}
+{"o":8584.0342645708,"h":8608.9511406987,"l":8519.2185635725,"c":8519.2185635725,"v":407606.4791829268,"t":1720663200}
+{"o":8519.2185635725,"h":8532.0109901683,"l":8367.1228807921,"c":8432.0696214722,"v":393164.1191655749,"t":1720666800}
+{"o":8432.0696214722,"h":8472.4586421196,"l":8417.8379200774,"c":8450.512994604,"v":318101.339574535,"t":1720670400}
+{"o":8450.512994604,"h":8496.225871476,"l":8429.2073818753,"c":8485.7388514255,"v":325019.9180183523,"t":1720674000}
+{"o":8485.7388514255,"h":8522.5789355902,"l":8466.6958317035,"c":8502.5125319925,"v":325150.3566616194,"t":1720677600}
+{"o":8502.5125319925,"h":8568.3060450532,"l":8482.6474515666,"c":8540.4647990053,"v":351514.791539403,"t":1720681200}
+{"o":8540.4647990053,"h":8593.4817418345,"l":8540.4647990053,"c":8563.76360663,"v":387202.8200313373,"t":1720684800}
+{"o":8563.76360663,"h":8593.3058085355,"l":8555.5777983506,"c":8576.9991835901,"v":344030.1387993866,"t":1720688400}
+{"o":8576.9991835901,"h":8602.7359146048,"l":8544.0322398442,"c":8597.50717647,"v":409439.959266478,"t":1720692000}
+{"o":8597.50717647,"h":8655.9126396926,"l":8595.3876349077,"c":8635.3388399194,"v":350337.1897598565,"t":1720695600}
+{"o":8635.3388399194,"h":8769.7890115034,"l":8601.2560553508,"c":8641.1290363788,"v":635060.9534071966,"t":1720699200}
+{"o":8641.1290363788,"h":8647.1777020894,"l":8529.245595181,"c":8558.6497694423,"v":619479.49509898,"t":1720702800}
+{"o":8558.6497694423,"h":8574.6903901547,"l":8417.879010363,"c":8465.2041585088,"v":597295.5506251164,"t":1720706400}
+{"o":8465.2041585088,"h":8489.0210465982,"l":8258.1737101532,"c":8321.4393800485,"v":553304.5346460353,"t":1720710000}
+{"o":8321.4393800485,"h":8357.7483475218,"l":8257.4431224298,"c":8314.7484669862,"v":529238.5089145227,"t":1720713600}
+{"o":8314.7484669862,"h":8355.7204521759,"l":8251.5332058288,"c":8307.6913718297,"v":536011.4700606554,"t":1720717200}
+{"o":8307.6913718297,"h":8348.5439982721,"l":8289.1735963589,"c":8336.1344658619,"v":396003.4037139569,"t":1720720800}
+{"o":8336.1344658619,"h":8344.5022431702,"l":8194.2655231326,"c":8210.8725594164,"v":477045.2312580227,"t":1720724400}
+{"o":8210.8725594164,"h":8275.8928401254,"l":8155.6166495428,"c":8235.6121094078,"v":536673.9437157301,"t":1720728000}
+{"o":8235.6121094078,"h":8266.2649880647,"l":8168.7950711374,"c":8215.8439170573,"v":434790.9870106383,"t":1720731600}
+{"o":8215.8439170573,"h":8244.5797525603,"l":8172.4944354656,"c":8222.5008100187,"v":395488.7135507265,"t":1720735200}
+{"o":8222.5008100187,"h":8236.0376476786,"l":8155.5726823266,"c":8159.4989644998,"v":394716.3377949732,"t":1720738800}
+{"o":8159.4989644998,"h":8243.0532261419,"l":8143.3139900519,"c":8165.9892342321,"v":417248.1711638613,"t":1720742400}
+{"o":8165.9892342321,"h":8201.2253271627,"l":8035.9009195265,"c":8193.1328314008,"v":522926.1087710114,"t":1720746000}
+{"o":8193.1328314008,"h":8306.9104808437,"l":8164.1311570926,"c":8299.0539707411,"v":351480.8502693304,"t":1720749600}
+{"o":8299.0539707411,"h":8299.0539707411,"l":8182.6103830416,"c":8207.7227482487,"v":403705.7232341668,"t":1720753200}
+{"o":8207.7227482487,"h":8227.5514456983,"l":8143.5168246684,"c":8183.0698497879,"v":374401.0234814097,"t":1720756800}
+{"o":8183.0698497879,"h":8189.1533679103,"l":8121.2805724515,"c":8151.8299808334,"v":321856.5040246532,"t":1720760400}
+{"o":8151.8299808334,"h":8249.7543783508,"l":8141.8539824125,"c":8194.0645633779,"v":316270.2583974063,"t":1720764000}
+{"o":8194.0645633779,"h":8220.0710201227,"l":8090.7064982085,"c":8144.340132835,"v":315978.1845642803,"t":1720767600}
+{"o":8144.340132835,"h":8167.9998771408,"l":8115.4108410086,"c":8165.0238463009,"v":327596.2905157259,"t":1720771200}
+{"o":8165.0238463009,"h":8171.8582744555,"l":8073.9202853579,"c":8096.2247162874,"v":322207.3411233291,"t":1720774800}
+{"o":8096.2247162874,"h":8152.1754530056,"l":8057.4276695054,"c":8148.9090186761,"v":331511.694057518,"t":1720778400}
+{"o":8148.9090186761,"h":8168.0188158814,"l":8127.0956282539,"c":8156.0121335238,"v":292965.0005815951,"t":1720782000}
+{"o":8156.0121335238,"h":8262.3987970659,"l":8145.3872457689,"c":8224.1546499671,"v":442141.3095462506,"t":1720785600}
+{"o":8224.1546499671,"h":8373.871816087,"l":8215.2568760159,"c":8342.5481942154,"v":481197.4168581703,"t":1720789200}
+{"o":8342.5481942154,"h":8367.3927497794,"l":8280.0490485615,"c":8290.4497965269,"v":470151.2840310354,"t":1720792800}
+{"o":8290.4497965269,"h":8381.1060234176,"l":8286.3990501093,"c":8346.0939908879,"v":465314.62933915,"t":1720796400}
+{"o":8346.0939908879,"h":8383.9084167409,"l":8286.2925461604,"c":8323.5066406196,"v":373717.2056858873,"t":1720800000}
+{"o":8323.5066406196,"h":8367.5793990838,"l":8292.7124170162,"c":8355.264235412,"v":405635.6352824556,"t":1720803600}
+{"o":8355.264235412,"h":8452.8958108651,"l":8333.2374299737,"c":8413.6002783504,"v":557041.3578026282,"t":1720807200}
+{"o":8413.6002783504,"h":8427.0420704118,"l":8323.4348376071,"c":8329.9449833943,"v":501125.1766192276,"t":1720810800}
+{"o":8329.9449833943,"h":8337.0795946542,"l":8218.7057879472,"c":8302.1963868432,"v":417951.0372513678,"t":1720814400}
+{"o":8302.1963868432,"h":8316.4720015962,"l":8270.1169916262,"c":8311.4436293887,"v":367082.1758355548,"t":1720818000}
+{"o":8311.4436293887,"h":8346.4478550796,"l":8297.32560198,"c":8346.4478550796,"v":289633.8642782128,"t":1720821600}
+{"o":8346.4478550796,"h":8390.0371322736,"l":8329.1819892237,"c":8384.3642130563,"v":298949.1145233408,"t":1720825200}
+{"o":8384.3642130563,"h":8388.8712834492,"l":8337.0804733431,"c":8361.4201298302,"v":332414.4468712399,"t":1720828800}
+{"o":8361.4201298302,"h":8411.8761834852,"l":8350.2096486854,"c":8362.6661709855,"v":300329.2566137347,"t":1720832400}
+{"o":8362.6661709855,"h":8368.8307157682,"l":8317.194178215,"c":8362.3511887202,"v":242527.0318058105,"t":1720836000}
+{"o":8362.3511887202,"h":8378.3002812705,"l":8343.4751797351,"c":8346.8065987752,"v":265637.8598647113,"t":1720839600}
+{"o":8346.8065987752,"h":8353.9040081651,"l":8303.1263680893,"c":8310.1115580348,"v":283818.9223297379,"t":1720843200}
+{"o":8310.1115580348,"h":8371.8158843173,"l":8296.9488149378,"c":8371.8158843173,"v":294706.668061144,"t":1720846800}
+{"o":8371.8158843173,"h":8389.4871190874,"l":8343.4135932947,"c":8355.9107203391,"v":295041.9977639352,"t":1720850400}
+{"o":8355.9107203391,"h":8383.6912430782,"l":8337.7185799282,"c":8379.3199188596,"v":273923.7153595199,"t":1720854000}
+{"o":8379.3199188596,"h":8395.8744971533,"l":8329.1617542047,"c":8333.9175223325,"v":286257.8373889375,"t":1720857600}
+{"o":8333.9175223325,"h":8457.5434127882,"l":8325.4057315469,"c":8454.6224500232,"v":380345.4376556767,"t":1720861200}
+{"o":8454.6224500232,"h":8472.5938282435,"l":8372.774658142,"c":8406.4530942895,"v":385374.2685988417,"t":1720864800}
+{"o":8406.4530942895,"h":8429.3678715626,"l":8380.6680955705,"c":8425.2284968222,"v":269786.4598555486,"t":1720868400}
+{"o":8425.2284968222,"h":8451.3896071055,"l":8400.8122605063,"c":8432.0175994123,"v":299162.3885087532,"t":1720872000}
+{"o":8432.0175994123,"h":8446.6702076387,"l":8398.3033973842,"c":8425.7568715255,"v":464531.6303176424,"t":1720875600}
+{"o":8425.7568715255,"h":8426.240214417,"l":8373.4879790233,"c":8415.8394559703,"v":325851.882195506,"t":1720879200}
+{"o":8415.8394559703,"h":8449.4494388441,"l":8390.0176655884,"c":8442.7680032408,"v":323846.5193242672,"t":1720882800}
+{"o":8442.7680032408,"h":8468.4206230674,"l":8376.3563739402,"c":8396.9435701973,"v":432032.8840018091,"t":1720886400}
+{"o":8396.9435701973,"h":8410.3524939864,"l":8377.9207699202,"c":8398.9674722543,"v":446292.7465814211,"t":1720890000}
+{"o":8398.9674722543,"h":8412.9457171937,"l":8370.7809164332,"c":8381.7637554761,"v":308103.0410603503,"t":1720893600}
+{"o":8381.7637554761,"h":8417.0051082778,"l":8379.8954365248,"c":8408.1763118683,"v":362875.2773827398,"t":1720897200}
+{"o":8408.1763118683,"h":8430.3797305981,"l":8399.5365039919,"c":8406.3332559862,"v":404515.7710825208,"t":1720900800}
+{"o":8406.3332559862,"h":8432.616259396,"l":8383.5941465006,"c":8432.5662358988,"v":362562.204919482,"t":1720904400}
+{"o":8432.5662358988,"h":8551.5618107926,"l":8365.9295280769,"c":8547.0895013821,"v":572550.981166507,"t":1720908000}
+{"o":8547.0895013821,"h":8641.4603885101,"l":8509.7444015555,"c":8534.8071892285,"v":715800.3092422398,"t":1720911600}
+{"o":8534.8071892285,"h":8729.8385064876,"l":8531.5224090002,"c":8716.0407912708,"v":522328.0621005843,"t":1720915200}
+{"o":8716.0407912708,"h":8731.8838434368,"l":8640.0623857586,"c":8716.6051074248,"v":527905.2273014511,"t":1720918800}
+{"o":8716.6051074248,"h":8733.1651645818,"l":8610.062735468,"c":8640.3137117565,"v":430858.160191827,"t":1720922400}
+{"o":8640.3137117565,"h":8695.8306738264,"l":8636.8241728341,"c":8658.314353638,"v":339775.6728077119,"t":1720926000}
+{"o":8658.314353638,"h":8783.4716361254,"l":8651.9817280362,"c":8720.1848214094,"v":411323.2664318603,"t":1720929600}
+{"o":8720.1848214094,"h":8778.8171996976,"l":8673.1797629048,"c":8755.2131853118,"v":495864.0831183546,"t":1720933200}
+{"o":8755.2131853118,"h":8777.2096004365,"l":8683.438494985,"c":8690.6946493185,"v":370328.4841020869,"t":1720936800}
+{"o":8690.6946493185,"h":8732.5349099343,"l":8679.286345601,"c":8706.9533410699,"v":329082.6713437625,"t":1720940400}
+{"o":8706.9533410699,"h":8756.7068041034,"l":8706.9533410699,"c":8744.3251606594,"v":360828.8563256355,"t":1720944000}
+{"o":8744.3251606594,"h":8836.7006843257,"l":8723.8018750514,"c":8815.7174099542,"v":461242.1344625698,"t":1720947600}
+{"o":8815.7174099542,"h":8826.8851685292,"l":8721.9458875039,"c":8726.9811990949,"v":384872.8424852718,"t":1720951200}
+{"o":8726.9811990949,"h":8759.9705195789,"l":8706.3668561731,"c":8714.0379412313,"v":428458.6770938764,"t":1720954800}
+{"o":8714.0379412313,"h":8721.724848966,"l":8642.9746052148,"c":8657.4377359672,"v":379244.3762534572,"t":1720958400}
+{"o":8657.4377359672,"h":8708.6576005309,"l":8654.8881187538,"c":8686.1595193797,"v":459894.0211440224,"t":1720962000}
+{"o":8686.1595193797,"h":8727.4738721635,"l":8628.2249071938,"c":8718.6749880353,"v":465815.6961830557,"t":1720965600}
+{"o":8718.6749880353,"h":8784.3977217714,"l":8698.8064615006,"c":8773.7673163594,"v":549241.5869580362,"t":1720969200}
+{"o":8773.7673163594,"h":8777.2985659561,"l":8725.6431367278,"c":8749.0216529295,"v":438280.4650724581,"t":1720972800}
+{"o":8749.0216529295,"h":8757.5290087191,"l":8702.1320800307,"c":8727.5616158557,"v":432556.0489303783,"t":1720976400}
+{"o":8727.5616158557,"h":8734.214507906,"l":8708.1203485465,"c":8725.6001012141,"v":418842.5055538478,"t":1720980000}
+{"o":8725.6001012141,"h":8738.6165818346,"l":8699.1849741085,"c":8736.0205213004,"v":324775.1506985594,"t":1720983600}
+{"o":8736.0205213004,"h":8800.3209992365,"l":8726.0028108077,"c":8758.0280425759,"v":336363.6731644846,"t":1720987200}
+{"o":8758.0280425759,"h":8916.0743943744,"l":8748.9698176007,"c":8910.0149614764,"v":441389.8778969836,"t":1720990800}
+{"o":8910.0149614764,"h":8919.6419094374,"l":8818.5179693951,"c":8854.4045593363,"v":462640.5336586063,"t":1720994400}
+{"o":8854.4045593363,"h":8935.5792652006,"l":8844.0072415541,"c":8881.0493037948,"v":392919.3988252489,"t":1720998000}
+{"o":8881.0493037948,"h":9070.1988036965,"l":8842.5093904555,"c":9041.2126398926,"v":465310.1628106236,"t":1721001600}
+{"o":9041.2126398926,"h":9108.2055497558,"l":9010.0017327404,"c":9072.2023270949,"v":434481.4851178108,"t":1721005200}
+{"o":9072.2023270949,"h":9147.050140278,"l":9052.3166215925,"c":9136.8189177737,"v":408511.5220850468,"t":1721008800}
+{"o":9136.8189177737,"h":9145.9823030267,"l":9071.1405351668,"c":9109.7797314725,"v":370775.0310991541,"t":1721012400}
+{"o":9109.7797314725,"h":9145.142221162,"l":9063.2059626996,"c":9138.6835790256,"v":376714.109688707,"t":1721016000}
+{"o":9138.6835790256,"h":9155.1164051172,"l":9110.8608193147,"c":9141.1740046191,"v":376021.7480286981,"t":1721019600}
+{"o":9141.1740046191,"h":9250.453702924,"l":9125.3784506735,"c":9208.2381245872,"v":411817.8562263376,"t":1721023200}
+{"o":9208.2381245872,"h":9269.5990624083,"l":9203.7086580974,"c":9218.6822672266,"v":453053.6004221408,"t":1721026800}
+{"o":9218.6822672266,"h":9267.5257958074,"l":9176.5554625255,"c":9190.0459066355,"v":444879.5811994719,"t":1721030400}
+{"o":9190.0459066355,"h":9197.4516924523,"l":9140.8385245218,"c":9156.4001692972,"v":428029.5914127058,"t":1721034000}
+{"o":9156.4001692972,"h":9176.6889325066,"l":9099.306075219,"c":9104.4258101316,"v":367758.8712913395,"t":1721037600}
+{"o":9104.4258101316,"h":9145.0869809956,"l":9083.5679087174,"c":9120.2007332614,"v":362046.676669135,"t":1721041200}
+{"o":9260.2672044163,"h":9383.5758546996,"l":9233.9199333206,"c":9260.2672044163,"v":312494.312934056,"t":1713844800}
+{"o":9260.2672044163,"h":9349.3661891876,"l":9245.493225179,"c":9314.2418454051,"v":303817.8751868127,"t":1713848400}
+{"o":9314.2418454051,"h":9341.6197857694,"l":9207.7985632764,"c":9238.4762419378,"v":296381.3269971265,"t":1713852000}
+{"o":9238.4762419378,"h":9262.9845209731,"l":9152.5605063338,"c":9191.9260314055,"v":303877.0058149913,"t":1713855600}
+{"o":9191.9260314055,"h":9254.9898515502,"l":9157.6666475466,"c":9232.2900875376,"v":322383.9291908531,"t":1713859200}
+{"o":9232.2900875376,"h":9252.797197694,"l":9176.8951076641,"c":9202.7891672533,"v":280708.8859274877,"t":1713862800}
+{"o":9202.7891672533,"h":9306.1130904162,"l":9177.1484611453,"c":9277.2515023717,"v":258907.2087385372,"t":1713866400}
+{"o":9277.2515023717,"h":9290.4853037472,"l":9179.0658653837,"c":9221.014648163,"v":323953.2565861609,"t":1713870000}
+{"o":9221.014648163,"h":9269.6851064566,"l":9190.8802863497,"c":9254.8766181017,"v":396729.3899757725,"t":1713873600}
+{"o":9254.8766181017,"h":9359.7097000986,"l":9199.7630147748,"c":9343.3628292829,"v":476516.7865815518,"t":1713877200}
+{"o":9343.3628292829,"h":9481.8733690525,"l":9306.7665596761,"c":9472.9823825407,"v":585741.3756162369,"t":1713880800}
+{"o":9472.9823825407,"h":9557.388335568,"l":9414.8938171738,"c":9442.8996497142,"v":617954.0017064428,"t":1713884400}
+{"o":9442.8996497142,"h":9533.7973833838,"l":9412.0025189278,"c":9458.3502423591,"v":506651.2275872825,"t":1713888000}
+{"o":9458.3502423591,"h":9607.2940788195,"l":9421.9699352948,"c":9524.6519241351,"v":480988.5096347627,"t":1713891600}
+{"o":9524.6519241351,"h":9557.8167270217,"l":9446.4159078956,"c":9517.0763409852,"v":491372.108402933,"t":1713895200}
+{"o":9517.0763409852,"h":9527.1292171188,"l":9401.832384915,"c":9420.8193434292,"v":416885.9413217828,"t":1713898800}
+{"o":9420.8193434292,"h":9438.5690482082,"l":9308.0753403823,"c":9359.5886113429,"v":460593.1176486678,"t":1713902400}
+{"o":9359.5886113429,"h":9409.666623722,"l":9308.3975248239,"c":9346.671592698,"v":438468.0286518475,"t":1713906000}
+{"o":9346.671592698,"h":9381.532106148,"l":9252.9636305996,"c":9266.8056744854,"v":398545.2136766309,"t":1713909600}
+{"o":9266.8056744854,"h":9275.0749016466,"l":9218.7278451622,"c":9232.4770562021,"v":406244.8048252595,"t":1713913200}
+{"o":9232.4770562021,"h":9465.0135643588,"l":9212.5870023574,"c":9389.7631438727,"v":526095.0701839073,"t":1713916800}
+{"o":9389.7631438727,"h":9531.4421436965,"l":9389.2087624203,"c":9468.8131788224,"v":490782.1074015835,"t":1713920400}
+{"o":9468.8131788224,"h":9488.1630034133,"l":9310.5710157788,"c":9346.172709533,"v":457677.3506804805,"t":1713924000}
+{"o":9346.172709533,"h":9434.7196053431,"l":9324.5172421857,"c":9379.4109211078,"v":336570.1220860186,"t":1713927600}
+{"o":9379.4109211078,"h":9540.9280058228,"l":9338.8400013288,"c":9526.2217252551,"v":460904.5101160894,"t":1713931200}
+{"o":9526.2217252551,"h":9569.9022744692,"l":9442.6195678592,"c":9464.0451737801,"v":421063.5804620817,"t":1713934800}
+{"o":9464.0451737801,"h":9514.6831318494,"l":9402.0043309485,"c":9471.6877699226,"v":420826.1191206517,"t":1713938400}
+{"o":9471.6877699226,"h":9514.8064154741,"l":9436.6240245167,"c":9454.2727557285,"v":319011.4462304103,"t":1713942000}
+{"o":9454.2727557285,"h":9485.0704031191,"l":9386.5436351189,"c":9415.8490095844,"v":333355.503423795,"t":1713945600}
+{"o":9415.8490095844,"h":9430.5474679896,"l":9365.9331180303,"c":9416.1538032546,"v":316451.4349914287,"t":1713949200}
+{"o":9416.1538032546,"h":9467.8294835823,"l":9384.7062105075,"c":9441.2147578297,"v":318655.7516947863,"t":1713952800}
+{"o":9441.2147578297,"h":9551.2377415112,"l":9409.4582612026,"c":9536.8114144563,"v":364146.7355393234,"t":1713956400}
+{"o":9536.8114144563,"h":9566.0055847087,"l":9484.0132550752,"c":9494.4472986518,"v":430625.1810833051,"t":1713960000}
+{"o":9494.4472986518,"h":9502.8074960252,"l":9325.7871327666,"c":9387.0540734737,"v":563572.8668081305,"t":1713963600}
+{"o":9387.0540734737,"h":9430.998235518,"l":9130.5893214931,"c":9287.6958091727,"v":1004725.7168313626,"t":1713967200}
+{"o":9287.6958091727,"h":9303.3224854593,"l":8993.2413635597,"c":9061.7642249857,"v":1136277.3825815651,"t":1713970800}
+{"o":9061.7642249857,"h":9142.0056245079,"l":9005.4652035078,"c":9080.2793076196,"v":769359.9068212159,"t":1713974400}
+{"o":9080.2793076196,"h":9216.1955680758,"l":9047.1783727765,"c":9115.7373890109,"v":475847.4839599354,"t":1713978000}
+{"o":9115.7373890109,"h":9129.1741775488,"l":8856.3258809999,"c":8891.3804074814,"v":505428.1113198026,"t":1713981600}
+{"o":8891.3804074814,"h":9052.230896162,"l":8824.507844832,"c":8966.2624734825,"v":633056.3788631925,"t":1713985200}
+{"o":8966.2624734825,"h":9005.7094843688,"l":8873.0206132338,"c":8911.3395172478,"v":506150.505276756,"t":1713988800}
+{"o":8911.3395172478,"h":8987.9137175476,"l":8866.3652786078,"c":8970.6600348984,"v":387584.2394433666,"t":1713992400}
+{"o":8970.6600348984,"h":8976.6845529899,"l":8767.9378045888,"c":8792.9481212251,"v":420466.6403721416,"t":1713996000}
+{"o":8792.9481212251,"h":8867.9712738847,"l":8670.3143548591,"c":8849.2048315155,"v":462187.7717592983,"t":1713999600}
+{"o":8849.2048315155,"h":8954.6752697076,"l":8821.3238158464,"c":8893.7585137935,"v":378589.2958672276,"t":1714003200}
+{"o":8893.7585137935,"h":8936.0140883981,"l":8724.9372588864,"c":8738.0393997882,"v":379071.507693904,"t":1714006800}
+{"o":8738.0393997882,"h":8812.9973350929,"l":8664.3789045813,"c":8769.9191730777,"v":453017.1136738055,"t":1714010400}
+{"o":8769.9191730777,"h":8810.927369979,"l":8705.3245917806,"c":8732.1987189055,"v":362264.702956559,"t":1714014000}
+{"o":8732.1987189055,"h":8841.8662191091,"l":8664.098049054,"c":8818.352633786,"v":404874.5926807419,"t":1714017600}
+{"o":8818.352633786,"h":8884.1168454601,"l":8747.2790238244,"c":8847.4812299448,"v":279489.8600690853,"t":1714021200}
+{"o":8847.4812299448,"h":8930.5991016624,"l":8800.5004544803,"c":8821.5144727899,"v":413892.7040117689,"t":1714024800}
+{"o":8821.5144727899,"h":8853.5437641136,"l":8714.8847508415,"c":8752.3642571721,"v":325000.8465470226,"t":1714028400}
+{"o":8752.3642571721,"h":8848.9680488818,"l":8641.811908259,"c":8762.4265119566,"v":425060.7182032147,"t":1714032000}
+{"o":8762.4265119566,"h":8762.4265119566,"l":8762.4265119566,"c":8762.4265119566,"v":665.73848068,"t":1714035600}
+{"o":8762.4265119566,"h":8762.4265119566,"l":8762.4265119566,"c":8762.4265119566,"v":2447.95304219,"t":1714039200}
+{"o":8762.4265119566,"h":8797.8698459419,"l":8753.9938996566,"c":8797.8698459419,"v":171.859,"t":1714042800}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":74.52993797,"t":1714046400}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":262.22210971,"t":1714050000}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":1669.74291287,"t":1714053600}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":3508.34360905,"t":1714057200}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":6777.88136956,"t":1714060800}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":2181.2279191,"t":1714064400}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":1655.85208545,"t":1714068000}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":1659.65234731,"t":1714071600}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":217.15416673,"t":1714075200}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":233.06978683,"t":1714078800}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":447.04928276,"t":1714082400}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":716.83600989,"t":1714086000}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":1205.29920082,"t":1714089600}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8797.8698459419,"c":8797.8698459419,"v":1174.78379187,"t":1714093200}
+{"o":8797.8698459419,"h":8797.8698459419,"l":8626.247875223,"c":8669.6430811856,"v":452255.5834153345,"t":1714096800}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":418.095,"t":1714100400}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":1690.75937688,"t":1714104000}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":1086.39466154,"t":1714107600}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":678.34592356,"t":1714111200}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":13.793,"t":1714114800}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":77.15086808,"t":1714118400}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":185.25484706,"t":1714122000}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8669.6430811856,"c":8669.6430811856,"v":470.8311996,"t":1714125600}
+{"o":8669.6430811856,"h":8669.6430811856,"l":8552.3367471796,"c":8602.9222700739,"v":340611.0052128735,"t":1714129200}
+{"o":8602.9222700739,"h":8672.8798379936,"l":8550.0894637329,"c":8594.1860015951,"v":438262.8032520072,"t":1714132800}
+{"o":8594.1860015951,"h":8693.0271603983,"l":8482.1006836052,"c":8675.699586581,"v":576375.4525478893,"t":1714136400}
+{"o":8675.699586581,"h":8796.4800999329,"l":8585.4428672879,"c":8619.4566331242,"v":569649.1008184903,"t":1714140000}
+{"o":8619.4566331242,"h":8651.5380145417,"l":8532.2831487577,"c":8572.4050301204,"v":594310.6037655679,"t":1714143600}
+{"o":8572.4050301204,"h":8611.5308983718,"l":8516.5212005616,"c":8541.2510651875,"v":434653.4695280562,"t":1714147200}
+{"o":8541.2510651875,"h":8634.4026839188,"l":8535.9723896012,"c":8616.8272001571,"v":435413.1123550754,"t":1714150800}
+{"o":8616.8272001571,"h":8661.5950319627,"l":8597.492257975,"c":8660.1180232606,"v":421301.774528067,"t":1714154400}
+{"o":8660.1180232606,"h":8668.0877155299,"l":8587.7359333836,"c":8587.7359333836,"v":453770.3413724577,"t":1714158000}
+{"o":8587.7359333836,"h":8643.0481435169,"l":8559.0980363848,"c":8583.1810832833,"v":368064.5762290676,"t":1714161600}
+{"o":8583.1810832833,"h":8609.5394683158,"l":8509.2295988453,"c":8567.1471351927,"v":314123.253472189,"t":1714165200}
+{"o":8567.1471351927,"h":8576.063134806,"l":8334.3391857996,"c":8365.2441133469,"v":494991.9559694025,"t":1714168800}
+{"o":8365.2441133469,"h":8410.1800882468,"l":8291.9220792763,"c":8360.2314065772,"v":510505.9718557947,"t":1714172400}
+{"o":8360.2314065772,"h":8420.7566549728,"l":8183.9680810734,"c":8269.902787873,"v":605685.5022972911,"t":1714176000}
+{"o":8269.902787873,"h":8277.7908198127,"l":7940.0166031461,"c":8115.0215550233,"v":744190.4751847814,"t":1714179600}
+{"o":8115.0215550233,"h":8237.1961015895,"l":8089.3319576556,"c":8137.3636303066,"v":392756.7406295208,"t":1714183200}
+{"o":8137.3636303066,"h":8229.2393088213,"l":8116.2796730928,"c":8194.6940836173,"v":336185.0636766378,"t":1714186800}
+{"o":8194.6940836173,"h":8250.908004211,"l":8185.1306056201,"c":8234.6365164847,"v":326872.6043652624,"t":1714190400}
+{"o":8234.6365164847,"h":8244.295749117,"l":8146.1727465465,"c":8182.6885007862,"v":318895.662309933,"t":1714194000}
+{"o":8182.6885007862,"h":8228.664864109,"l":8137.5346440166,"c":8175.7944583175,"v":329788.5434155059,"t":1714197600}
+{"o":8175.7944583175,"h":8232.7907976713,"l":8165.8297230921,"c":8180.7457730754,"v":312621.274179651,"t":1714201200}
+{"o":8180.7457730754,"h":8221.1804798947,"l":8149.7927854325,"c":8170.328304952,"v":258878.6520508506,"t":1714204800}
+{"o":8170.328304952,"h":8216.396228536,"l":8148.6505966798,"c":8175.0663764873,"v":277969.9515292651,"t":1714208400}
+{"o":8175.0663764873,"h":8197.9021675428,"l":8137.1181767294,"c":8152.9176294547,"v":317583.2038286683,"t":1714212000}
+{"o":8152.9176294547,"h":8204.6154163957,"l":8114.6775681872,"c":8166.1620370184,"v":381328.1072204228,"t":1714215600}
+{"o":8166.1620370184,"h":8275.9713281052,"l":8151.9199147623,"c":8249.818152007,"v":378500.8642235592,"t":1714219200}
+{"o":8249.818152007,"h":8412.0218304153,"l":8228.0909805352,"c":8344.3359098811,"v":357359.1147229908,"t":1714222800}
+{"o":8344.3359098811,"h":8402.808440057,"l":8277.6969791212,"c":8304.4505218657,"v":387405.6586316804,"t":1714226400}
+{"o":8304.4505218657,"h":8344.5018427818,"l":8244.4204679325,"c":8270.0336486313,"v":385743.1454861152,"t":1714230000}
+{"o":8270.0336486313,"h":8339.0987756318,"l":8259.1864695995,"c":8306.7265538755,"v":359237.9800427768,"t":1714233600}
+{"o":8306.7265538755,"h":8557.9929566328,"l":8285.2560299309,"c":8511.365270329,"v":414380.7433281915,"t":1714237200}
+{"o":8511.365270329,"h":8564.4956845351,"l":8389.3579880739,"c":8488.9734726304,"v":464663.1133755957,"t":1714240800}
+{"o":8488.9734726304,"h":8553.9302831444,"l":8458.8673196583,"c":8548.8992628982,"v":281596.9824545392,"t":1714244400}
+{"o":8548.8992628982,"h":8603.2646357439,"l":8464.5626378666,"c":8484.5712403609,"v":286589.8120949581,"t":1714248000}
+{"o":8484.5712403609,"h":8502.9577815777,"l":8410.3566437018,"c":8443.8274586133,"v":272753.0021636431,"t":1714251600}
+{"o":8443.8274586133,"h":8470.3003169322,"l":8409.9692734417,"c":8449.2692624296,"v":274631.3346573066,"t":1714255200}
+{"o":8449.2692624296,"h":8529.3431460525,"l":8447.8210756925,"c":8493.88221642,"v":274606.6785503349,"t":1714258800}
+{"o":8493.88221642,"h":8545.0547541832,"l":8457.9135609877,"c":8526.9344632016,"v":300582.8197680037,"t":1714262400}
+{"o":8526.9344632016,"h":8614.4172214011,"l":8494.6574418524,"c":8600.9033953518,"v":279750.1570697902,"t":1714266000}
+{"o":8600.9033953518,"h":8807.820046069,"l":8564.3655001627,"c":8657.0801108412,"v":398804.5536049353,"t":1714269600}
+{"o":8657.0801108412,"h":8700.977250187,"l":8605.0577795377,"c":8641.2440082911,"v":345876.0019544784,"t":1714273200}
+{"o":8641.2440082911,"h":8655.2408260812,"l":8558.9884381331,"c":8593.3200455055,"v":252095.5638791799,"t":1714276800}
+{"o":8593.3200455055,"h":8677.629197356,"l":8555.0804972423,"c":8623.6409206773,"v":367254.5635347785,"t":1714280400}
+{"o":8623.6409206773,"h":8656.7157161503,"l":8590.9305825409,"c":8645.0274563567,"v":255921.8368350926,"t":1714284000}
+{"o":8645.0274563567,"h":8681.5703505792,"l":8570.0061244405,"c":8584.0451852668,"v":272546.2955430678,"t":1714287600}
+{"o":8584.0451852668,"h":8616.6270981057,"l":8509.8811641237,"c":8530.7278789055,"v":297465.8628070836,"t":1714291200}
+{"o":8530.7278789055,"h":8569.5799788585,"l":8495.1428496207,"c":8515.1763464676,"v":402124.7165408551,"t":1714294800}
+{"o":8515.1763464676,"h":8536.2305875457,"l":8451.3188567089,"c":8509.3709848987,"v":291145.2062770055,"t":1714298400}
+{"o":8509.3709848987,"h":8523.0778053125,"l":8426.5280189556,"c":8445.7933617738,"v":273191.3334072767,"t":1714302000}
+{"o":8445.7933617738,"h":8488.2131831082,"l":8430.4989452045,"c":8477.2306745748,"v":262821.7095021085,"t":1714305600}
+{"o":8477.2306745748,"h":8549.12968558,"l":8448.2976392752,"c":8529.6231324262,"v":300278.1869500582,"t":1714309200}
+{"o":8529.6231324262,"h":8535.9761392467,"l":8472.0017234737,"c":8501.7600070792,"v":376358.4587155574,"t":1714312800}
+{"o":8501.7600070792,"h":8532.2732893723,"l":8478.8352138008,"c":8489.9175665437,"v":372263.411560921,"t":1714316400}
+{"o":8489.9175665437,"h":8546.8501428827,"l":8480.713232366,"c":8518.9214642473,"v":372747.3835572156,"t":1714320000}
+{"o":8518.9214642473,"h":8556.400569973,"l":8494.9246033859,"c":8553.9734018838,"v":303296.5760293212,"t":1714323600}
+{"o":8553.9734018838,"h":8611.176872393,"l":8521.4001771588,"c":8601.842446598,"v":332936.3721642818,"t":1714327200}
+{"o":8601.842446598,"h":8610.9519681885,"l":8497.643882141,"c":8505.3193890727,"v":319572.4789362359,"t":1714330800}
+{"o":8505.3193890727,"h":8518.1677855178,"l":8432.430694278,"c":8481.1228577539,"v":286141.0907265401,"t":1714334400}
+{"o":8481.1228577539,"h":8499.3735196456,"l":8444.8032422791,"c":8452.556998672,"v":294781.772918627,"t":1714338000}
+{"o":8452.556998672,"h":8475.9451800444,"l":8273.7286642546,"c":8317.5776078755,"v":395504.5120243416,"t":1714341600}
+{"o":8317.5776078755,"h":8317.8510928864,"l":8195.9814151373,"c":8254.9760868517,"v":382845.261557417,"t":1714345200}
+{"o":8254.9760868517,"h":8310.4128586156,"l":8221.2062075514,"c":8278.6832555925,"v":380763.1814453778,"t":1714348800}
+{"o":8278.6832555925,"h":8314.6668289982,"l":8232.0259283794,"c":8292.1928856809,"v":644008.3897865817,"t":1714352400}
+{"o":8292.1928856809,"h":8305.4147198051,"l":8127.9342425121,"c":8158.3548893534,"v":597445.8894483106,"t":1714356000}
+{"o":8158.3548893534,"h":8175.2828931011,"l":8060.5400979534,"c":8075.9336610103,"v":453091.7031476182,"t":1714359600}
+{"o":8075.9336610103,"h":8168.6938692222,"l":8041.1834260917,"c":8147.4469158495,"v":455186.9658860646,"t":1714363200}
+{"o":8147.4469158495,"h":8187.332457985,"l":8105.0146340767,"c":8179.1281197026,"v":302352.9050135968,"t":1714366800}
+{"o":8179.1281197026,"h":8182.6581150223,"l":8023.5862208803,"c":8073.2976435818,"v":393077.4908745327,"t":1714370400}
+{"o":8073.2976435818,"h":8100.6917143652,"l":8040.3474242273,"c":8073.6253152376,"v":361949.6821025995,"t":1714374000}
+{"o":8073.6253152376,"h":8092.0663504822,"l":8000.720011162,"c":8069.154639073,"v":304389.8497314777,"t":1714377600}
+{"o":8069.154639073,"h":8141.3429316756,"l":8047.4914847021,"c":8109.0999457701,"v":334569.522230992,"t":1714381200}
+{"o":8109.0999457701,"h":8181.6506918945,"l":8060.8650085914,"c":8093.2129213654,"v":328788.5810724763,"t":1714384800}
+{"o":8093.2129213654,"h":8108.6629175791,"l":8032.3191471102,"c":8058.1115123071,"v":286950.1948648567,"t":1714388400}
+{"o":8058.1115123071,"h":8137.5911136292,"l":8011.7553922945,"c":8134.7679788267,"v":457369.5747427269,"t":1714392000}
+{"o":8134.7679788267,"h":8177.7145348494,"l":8021.1753451305,"c":8064.1362432097,"v":513259.7194112206,"t":1714395600}
+{"o":8064.1362432097,"h":8222.9247176444,"l":8040.0248901167,"c":8177.6454456457,"v":497136.6791033817,"t":1714399200}
+{"o":8177.6454456457,"h":8207.1858415607,"l":8115.9620814307,"c":8169.9556717127,"v":446407.7569362079,"t":1714402800}
+{"o":8169.9556717127,"h":8178.8203615641,"l":7978.8270606578,"c":7999.315552818,"v":490046.4534163657,"t":1714406400}
+{"o":7999.315552818,"h":8137.1428447397,"l":7982.8012733251,"c":8082.1211717658,"v":595970.7321497663,"t":1714410000}
+{"o":8082.1211717658,"h":8087.0695747517,"l":7993.7001238615,"c":8046.3005736097,"v":478968.2079593412,"t":1714413600}
+{"o":8046.3005736097,"h":8097.7408514454,"l":7990.9531538392,"c":8072.7778816661,"v":572484.7093818618,"t":1714417200}
+{"o":8072.7778816661,"h":8118.8681318519,"l":8036.5299805838,"c":8072.9300294401,"v":517192.0741816509,"t":1714420800}
+{"o":8072.9300294401,"h":8097.3388169986,"l":8015.0693862247,"c":8071.9608394138,"v":354155.9336593276,"t":1714424400}
+{"o":8071.9608394138,"h":8259.9995169351,"l":8055.1703582131,"c":8227.4651179776,"v":449871.6879492207,"t":1714428000}
+{"o":8227.4651179776,"h":8296.7982652377,"l":8165.604242713,"c":8238.4542467732,"v":437751.9426758788,"t":1714431600}
+{"o":8238.4542467732,"h":8362.3945773393,"l":8185.6338164788,"c":8320.4817752544,"v":385113.5966737455,"t":1714435200}
+{"o":8320.4817752544,"h":8332.6482773008,"l":8163.0639365816,"c":8165.4491569678,"v":381507.5867226537,"t":1714438800}
+{"o":8165.4491569678,"h":8232.4631329511,"l":8068.7542987209,"c":8205.8689614625,"v":396335.0385047022,"t":1714442400}
+{"o":8205.8689614625,"h":8220.6997770856,"l":8144.3241890319,"c":8161.9000122802,"v":301795.0991259447,"t":1714446000}
+{"o":8161.9000122802,"h":8186.3377540884,"l":8049.6735728355,"c":8110.7969624441,"v":357258.1511969378,"t":1714449600}
+{"o":8110.7969624441,"h":8135.9046802382,"l":8039.3450049236,"c":8090.6054339075,"v":325608.0789964203,"t":1714453200}
+{"o":8090.6054339075,"h":8152.7755287792,"l":8053.2155857822,"c":8123.3739946099,"v":323616.2552957647,"t":1714456800}
+{"o":8123.3739946099,"h":8143.9283917829,"l":8072.0651355435,"c":8074.3675104562,"v":248334.658436988,"t":1714460400}
+{"o":8074.3675104562,"h":8106.0023061268,"l":7787.1028969635,"c":7827.3520035412,"v":507783.0729834293,"t":1714464000}
+{"o":7827.3520035412,"h":7875.1804896859,"l":7659.7330005527,"c":7779.1682844892,"v":473558.9076866484,"t":1714467600}
+{"o":7779.1682844892,"h":7817.1115695051,"l":7739.2845838743,"c":7777.6333730255,"v":328058.0427095221,"t":1714471200}
+{"o":7777.6333730255,"h":7778.6609347093,"l":7664.8018880663,"c":7698.3701925923,"v":445482.5220257145,"t":1714474800}
+{"o":7698.3701925923,"h":7733.2101531551,"l":7581.4881529117,"c":7713.7439485719,"v":667878.3396691757,"t":1714478400}
+{"o":7713.7439485719,"h":7742.7402096877,"l":7608.9402560419,"c":7631.4509749408,"v":467761.0436535918,"t":1714482000}
+{"o":7631.4509749408,"h":7792.9935058992,"l":7615.5711941329,"c":7700.9426415109,"v":628858.4280888336,"t":1714485600}
+{"o":7700.9426415109,"h":7744.7172979214,"l":7572.408875951,"c":7638.1851905779,"v":580269.6728603654,"t":1714489200}
+{"o":7638.1851905779,"h":7638.1851905779,"l":7358.4152687077,"c":7507.0784183313,"v":1029596.1656846628,"t":1714492800}
+{"o":7507.0784183313,"h":7530.8915743288,"l":7395.0092833271,"c":7452.2939624003,"v":636035.0581685108,"t":1714496400}
+{"o":7452.2939624003,"h":7491.1004545383,"l":7377.7012752814,"c":7421.4358537892,"v":490479.2996370691,"t":1714500000}
+{"o":7421.4358537892,"h":7462.1672815564,"l":7241.7388054721,"c":7342.4356324544,"v":720410.58378526,"t":1714503600}
+{"o":7342.4356324544,"h":7526.5658558742,"l":7338.1237124019,"c":7465.4600894871,"v":657063.4898960931,"t":1714507200}
+{"o":7465.4600894871,"h":7561.5067313877,"l":7461.4647492709,"c":7510.6783745388,"v":482561.6628578014,"t":1714510800}
+{"o":7510.6783745388,"h":7697.0716211403,"l":7505.0352553565,"c":7612.6318143575,"v":621147.2488417669,"t":1714514400}
+{"o":7612.6318143575,"h":7640.8270542378,"l":7547.0400385133,"c":7574.7203779668,"v":349260.032948036,"t":1714518000}
+{"o":7574.7203779668,"h":7610.1692207933,"l":7444.4442927065,"c":7477.5396061964,"v":432269.3632505155,"t":1714521600}
+{"o":7477.5396061964,"h":7619.3524414718,"l":7435.2734067075,"c":7584.17068774,"v":434266.353616241,"t":1714525200}
+{"o":7584.17068774,"h":7603.1243875726,"l":7399.988243384,"c":7476.9486159441,"v":486073.5629045302,"t":1714528800}
+{"o":7476.9486159441,"h":7565.5020144654,"l":7451.4609856117,"c":7540.8919346874,"v":375906.6625523931,"t":1714532400}
+{"o":7540.8919346874,"h":7585.551250603,"l":7510.0643855581,"c":7523.6642293459,"v":324998.772212273,"t":1714536000}
+{"o":7523.6642293459,"h":7568.6124738226,"l":7450.7216166181,"c":7476.3482726851,"v":328234.3625485898,"t":1714539600}
+{"o":7476.3482726851,"h":7498.6624022293,"l":7321.7984705226,"c":7343.9371048352,"v":421240.1010215094,"t":1714543200}
+{"o":7343.9371048352,"h":7377.2328453348,"l":6941.6745718763,"c":7202.7113330252,"v":983470.1183329273,"t":1714546800}
+{"o":7202.7113330252,"h":7254.6579704266,"l":7098.191443397,"c":7235.2827500497,"v":725566.9272893058,"t":1714550400}
+{"o":7235.2827500497,"h":7324.085969574,"l":7204.0265452454,"c":7214.0376954618,"v":455152.3464369313,"t":1714554000}
+{"o":7214.0376954618,"h":7289.8337129818,"l":7187.4775555776,"c":7271.1179606379,"v":444386.1205916345,"t":1714557600}
+{"o":7271.1179606379,"h":7353.7295693944,"l":7246.6482559488,"c":7345.3534832376,"v":335281.9938560175,"t":1714561200}
+{"o":7345.3534832376,"h":7466.5240698359,"l":7315.1981164948,"c":7397.702264572,"v":510327.0037853391,"t":1714564800}
+{"o":7397.702264572,"h":7417.0224222227,"l":7291.7818004788,"c":7371.1137651749,"v":559922.8361344911,"t":1714568400}
+{"o":7371.1137651749,"h":7412.021306454,"l":7303.1194112545,"c":7374.2195978156,"v":430918.8415553063,"t":1714572000}
+{"o":7374.2195978156,"h":7381.8724960459,"l":7255.3644692397,"c":7369.4688959372,"v":630362.1780539193,"t":1714575600}
+{"o":7369.4688959372,"h":7567.2136154127,"l":7326.4888799563,"c":7437.7448552397,"v":572640.8806812873,"t":1714579200}
+{"o":7437.7448552397,"h":7628.3602941924,"l":7395.1688969034,"c":7578.7950536922,"v":661795.3418421536,"t":1714582800}
+{"o":7578.7950536922,"h":8126.2390533985,"l":7555.4542984549,"c":8004.876296479,"v":1300273.8489589174,"t":1714586400}
+{"o":8004.876296479,"h":8089.3441822714,"l":7691.8556535227,"c":7752.3037004097,"v":1147248.8543419212,"t":1714590000}
+{"o":7752.3037004097,"h":7960.5180035461,"l":7697.2136381415,"c":7878.3561061936,"v":1104464.2292049474,"t":1714593600}
+{"o":7878.3561061936,"h":8039.6537570781,"l":7827.2883066771,"c":7967.7679823447,"v":573636.1810881272,"t":1714597200}
+{"o":7967.7679823447,"h":8036.6246684148,"l":7920.9447640634,"c":7967.5893417545,"v":453476.8520151073,"t":1714600800}
+{"o":7967.5893417545,"h":8074.2803084584,"l":7941.0352815543,"c":8044.8649010094,"v":402365.107284517,"t":1714604400}
+{"o":8044.8649010094,"h":8066.9643178191,"l":7834.7882287184,"c":7854.1865197922,"v":466324.753738632,"t":1714608000}
+{"o":7854.1865197922,"h":7890.2275170513,"l":7711.5985577191,"c":7749.0995767511,"v":449956.6208900909,"t":1714611600}
+{"o":7749.0995767511,"h":7802.0603829116,"l":7689.4108247723,"c":7744.7908556796,"v":401264.1687454149,"t":1714615200}
+{"o":7744.7908556796,"h":7829.0653549879,"l":7734.5197298537,"c":7771.9896488004,"v":417754.3727176984,"t":1714618800}
+{"o":7771.9896488004,"h":7835.4094393969,"l":7713.6111582587,"c":7747.1563136153,"v":358837.1808018787,"t":1714622400}
+{"o":7747.1563136153,"h":7757.1575742263,"l":7662.2910453116,"c":7741.9334611804,"v":337725.4835277227,"t":1714626000}
+{"o":7741.9334611804,"h":7793.719143437,"l":7727.8770124509,"c":7756.1793240831,"v":288411.8783292546,"t":1714629600}
+{"o":7756.1793240831,"h":7973.2125276116,"l":7746.3864240297,"c":7853.8461651765,"v":380011.0506244995,"t":1714633200}
+{"o":7853.8461651765,"h":8008.5290380799,"l":7838.0989671827,"c":7971.9244678654,"v":332732.7812544664,"t":1714636800}
+{"o":7971.9244678654,"h":8001.2379224288,"l":7917.2075159012,"c":7989.4680584558,"v":306141.2176869152,"t":1714640400}
+{"o":7989.4680584558,"h":8097.4379299092,"l":7937.725543631,"c":8041.281405063,"v":443706.6144340368,"t":1714644000}
+{"o":8041.281405063,"h":8322.4822622609,"l":8030.8726562393,"c":8292.3468786033,"v":737239.4069069278,"t":1714647600}
+{"o":8292.3468786033,"h":8317.7621321091,"l":8179.3136987837,"c":8191.7848735417,"v":609911.3031814316,"t":1714651200}
+{"o":8191.7848735417,"h":8227.900191105,"l":8099.5510815811,"c":8121.0305950324,"v":550225.4925060548,"t":1714654800}
+{"o":8121.0305950324,"h":8328.7843849209,"l":8076.3705821265,"c":8293.5445184148,"v":615826.1064128111,"t":1714658400}
+{"o":8293.5445184148,"h":8400.5424881525,"l":8267.8120259281,"c":8317.1252675129,"v":723134.7254298682,"t":1714662000}
+{"o":8317.1252675129,"h":8328.7557278639,"l":8236.7494594289,"c":8237.0911760427,"v":517399.5115420643,"t":1714665600}
+{"o":8237.0911760427,"h":8361.7925277494,"l":8223.1298696189,"c":8314.7146879432,"v":519272.6762358466,"t":1714669200}
+{"o":8314.7146879432,"h":8348.2214917383,"l":8238.3521985637,"c":8248.2569421158,"v":452208.7731800802,"t":1714672800}
+{"o":8248.2569421158,"h":8272.2676096543,"l":8191.3398310726,"c":8257.9144567598,"v":403397.6233072513,"t":1714676400}
+{"o":8257.9144567598,"h":8297.4688331561,"l":8108.418176013,"c":8169.4940365722,"v":460959.4422545616,"t":1714680000}
+{"o":8169.4940365722,"h":8297.7962090922,"l":8155.5186141149,"c":8288.78561566,"v":522270.1463114295,"t":1714683600}
+{"o":8288.78561566,"h":8415.0218053847,"l":8248.3193035368,"c":8305.7892921986,"v":512476.5880383356,"t":1714687200}
+{"o":8305.7892921986,"h":8375.9433188132,"l":8225.82537703,"c":8272.96558296,"v":350058.141144991,"t":1714690800}
+{"o":8272.96558296,"h":8368.1877615825,"l":8218.2053236295,"c":8290.1390941916,"v":400395.2434802645,"t":1714694400}
+{"o":8290.1390941916,"h":8493.2025203145,"l":8275.3041418762,"c":8389.4232619957,"v":485699.7601407592,"t":1714698000}
+{"o":8389.4232619957,"h":8523.1496033066,"l":8364.1313267187,"c":8400.0318842455,"v":479720.0360298718,"t":1714701600}
+{"o":8400.0318842455,"h":8509.250946067,"l":8396.632244232,"c":8474.4765001172,"v":498682.5422275321,"t":1714705200}
+{"o":8474.4765001172,"h":8512.5621979599,"l":8402.7190684323,"c":8419.9983182501,"v":458992.6997060739,"t":1714708800}
+{"o":8419.9983182501,"h":8471.8067410333,"l":8353.049729637,"c":8375.3451408538,"v":374817.6689112451,"t":1714712400}
+{"o":8375.3451408538,"h":8392.6264629065,"l":8310.0192344927,"c":8329.8527238923,"v":304211.1991535303,"t":1714716000}
+{"o":8329.8527238923,"h":8374.7498515176,"l":8220.9559277726,"c":8251.580410697,"v":319997.6435488557,"t":1714719600}
+{"o":8251.580410697,"h":8338.8285875623,"l":8219.1267539802,"c":8262.21243592,"v":320446.7957609891,"t":1714723200}
+{"o":8262.21243592,"h":8366.0615239162,"l":8231.2755289542,"c":8330.2774163378,"v":299749.8503782786,"t":1714726800}
+{"o":8330.2774163378,"h":8354.2471091952,"l":8188.9984337099,"c":8249.7689601614,"v":308330.381411977,"t":1714730400}
+{"o":8249.7689601614,"h":8261.9486021635,"l":8173.0254577403,"c":8228.0706295786,"v":308307.1023793949,"t":1714734000}
+{"o":8228.0706295786,"h":8571.7964214162,"l":8202.6581764723,"c":8535.0086012606,"v":695946.4074173485,"t":1714737600}
+{"o":8535.0086012606,"h":8658.1518838556,"l":8488.7502400667,"c":8594.3423989523,"v":755889.1133652554,"t":1714741200}
+{"o":8594.3423989523,"h":8651.1952863808,"l":8490.8445847581,"c":8574.3598069487,"v":630261.8321933051,"t":1714744800}
+{"o":8574.3598069487,"h":8606.4233061302,"l":8468.4980863953,"c":8538.8627636173,"v":460190.7521314292,"t":1714748400}
+{"o":8538.8627636173,"h":8605.8213895973,"l":8506.4950578097,"c":8520.6917369605,"v":493504.4358118487,"t":1714752000}
+{"o":8520.6917369605,"h":8567.4600587451,"l":8489.1624030749,"c":8550.5009336987,"v":627327.0169965916,"t":1714755600}
+{"o":8550.5009336987,"h":8592.5960175099,"l":8506.6916900883,"c":8522.8270943581,"v":389127.5845787178,"t":1714759200}
+{"o":8522.8270943581,"h":8589.7417199645,"l":8481.8035974969,"c":8588.407836818,"v":417539.1014505498,"t":1714762800}
+{"o":8588.407836818,"h":8723.1563846085,"l":8558.9059872093,"c":8646.8553528162,"v":498965.0933504321,"t":1714766400}
+{"o":8646.8553528162,"h":8684.6782544519,"l":8570.3434231632,"c":8606.892130939,"v":384260.3505796412,"t":1714770000}
+{"o":8606.892130939,"h":8656.8772500179,"l":8591.2332465699,"c":8626.9591195662,"v":363913.705139551,"t":1714773600}
+{"o":8626.9591195662,"h":8723.7865036537,"l":8614.8376416148,"c":8644.518672665,"v":465364.7850509844,"t":1714777200}
+{"o":8644.518672665,"h":8719.2959667928,"l":8627.4570099119,"c":8677.561832143,"v":443544.2379762914,"t":1714780800}
+{"o":8677.561832143,"h":8711.7758121633,"l":8616.0255984043,"c":8626.6727881632,"v":419653.1424857898,"t":1714784400}
+{"o":8626.6727881632,"h":8662.1487020007,"l":8553.1521466039,"c":8637.2308990037,"v":386324.2571682443,"t":1714788000}
+{"o":8637.2308990037,"h":8701.9710485742,"l":8625.9714915381,"c":8675.2940197851,"v":328174.4511563688,"t":1714791600}
+{"o":8675.2940197851,"h":8803.029598361,"l":8664.5264145708,"c":8749.1595144818,"v":377658.4119822931,"t":1714795200}
+{"o":8749.1595144818,"h":8764.7348175572,"l":8669.4375836466,"c":8727.1299276149,"v":371071.2779672759,"t":1714798800}
+{"o":8727.1299276149,"h":8747.3999139809,"l":8657.3650742261,"c":8664.3515263372,"v":291445.3713797626,"t":1714802400}
+{"o":8664.3515263372,"h":8692.366304782,"l":8639.0822843372,"c":8656.7583370202,"v":306176.7217458256,"t":1714806000}
+{"o":8656.7583370202,"h":8737.0114088415,"l":8647.4022715471,"c":8718.6149998282,"v":313730.1703833897,"t":1714809600}
+{"o":8718.6149998282,"h":8737.4375612497,"l":8681.1514419156,"c":8716.5988943586,"v":299069.4350295624,"t":1714813200}
+{"o":8716.5988943586,"h":8966.0747093578,"l":8679.9566582858,"c":8949.5498964082,"v":405268.9500684027,"t":1714816800}
+{"o":8949.5498964082,"h":8964.5792585401,"l":8779.7375442825,"c":8805.2946844638,"v":556742.5064016241,"t":1714820400}
+{"o":8805.2946844638,"h":8903.9359252833,"l":8783.2371675497,"c":8903.2539936419,"v":470833.6841520905,"t":1714824000}
+{"o":8903.2539936419,"h":8919.3934666164,"l":8762.424500944,"c":8833.57414785,"v":446061.7080981859,"t":1714827600}
+{"o":8833.57414785,"h":8960.0346044014,"l":8770.3592166943,"c":8818.0394335671,"v":468311.0749306729,"t":1714831200}
+{"o":8818.0394335671,"h":8842.7318458602,"l":8748.2257186311,"c":8793.3177435573,"v":401917.4848006013,"t":1714834800}
+{"o":8793.3177435573,"h":8837.8583666222,"l":8732.9409840379,"c":8826.4770886983,"v":417499.0338032331,"t":1714838400}
+{"o":8826.4770886983,"h":8835.9116751064,"l":8734.7256262134,"c":8797.9441866776,"v":468476.0872005747,"t":1714842000}
+{"o":8797.9441866776,"h":8867.5607593163,"l":8762.1059081704,"c":8828.2702701599,"v":429373.0297789203,"t":1714845600}
+{"o":8828.2702701599,"h":8874.7491731993,"l":8810.2715438752,"c":8865.5422293607,"v":327811.6892363299,"t":1714849200}
+{"o":8865.5422293607,"h":8894.3309671409,"l":8831.2579864459,"c":8847.0361602595,"v":354236.2936798496,"t":1714852800}
+{"o":8847.0361602595,"h":8890.3454048984,"l":8767.4607982755,"c":8806.9463589381,"v":329599.0301711498,"t":1714856400}
+{"o":8806.9463589381,"h":8829.2125326537,"l":8765.7244900298,"c":8776.7108460719,"v":284262.3791072576,"t":1714860000}
+{"o":8776.7108460719,"h":8813.5469477412,"l":8766.5584003426,"c":8782.2692349244,"v":292788.1923285868,"t":1714863600}
+{"o":8782.2692349244,"h":8852.9334579455,"l":8677.8476017564,"c":8725.753249776,"v":427229.0478893737,"t":1714867200}
+{"o":8725.753249776,"h":8747.3046643088,"l":8607.7919366904,"c":8691.541482977,"v":450886.2863941264,"t":1714870800}
+{"o":8691.541482977,"h":8752.057865808,"l":8679.0428157232,"c":8686.9680690176,"v":328084.5527354429,"t":1714874400}
+{"o":8686.9680690176,"h":8701.7098508745,"l":8619.5786460676,"c":8693.1078680532,"v":287835.6182495467,"t":1714878000}
+{"o":8693.1078680532,"h":8713.6359666385,"l":8662.5339145235,"c":8700.1905580171,"v":286049.6381275433,"t":1714881600}
+{"o":8700.1905580171,"h":8778.8064652008,"l":8669.6966047607,"c":8689.9916778489,"v":426084.2900899179,"t":1714885200}
+{"o":8689.9916778489,"h":8740.4387539547,"l":8664.3535777046,"c":8693.3099104095,"v":422516.5943698511,"t":1714888800}
+{"o":8693.3099104095,"h":8788.8845065409,"l":8678.1818338205,"c":8757.5051494101,"v":369223.1625599678,"t":1714892400}
+{"o":8757.5051494101,"h":8823.1558443323,"l":8733.5046020072,"c":8771.36817804,"v":365558.1285414526,"t":1714896000}
+{"o":8771.36817804,"h":8780.333678442,"l":8721.9329545952,"c":8762.6368151977,"v":290831.641865888,"t":1714899600}
+{"o":8762.6368151977,"h":8790.9132797941,"l":8727.1164868986,"c":8781.5460843049,"v":258190.9399871685,"t":1714903200}
+{"o":8781.5460843049,"h":8825.6163456668,"l":8754.2745051239,"c":8815.376215104,"v":236577.3071969306,"t":1714906800}
+{"o":8815.376215104,"h":8832.6308667057,"l":8759.3926882161,"c":8771.9189069684,"v":319476.8360548702,"t":1714910400}
+{"o":8771.9189069684,"h":8862.8099563787,"l":8736.5081115823,"c":8831.5878429073,"v":367547.3486291084,"t":1714914000}
+{"o":8831.5878429073,"h":8899.8583434867,"l":8765.3463375692,"c":8887.9095748079,"v":363148.9596290379,"t":1714917600}
+{"o":8887.9095748079,"h":8897.437506779,"l":8836.9189655483,"c":8864.862764603,"v":421378.1769011546,"t":1714921200}
+{"o":8864.862764603,"h":8888.8438703634,"l":8808.0988950884,"c":8847.0539317312,"v":389583.3557462874,"t":1714924800}
+{"o":8847.0539317312,"h":8908.6346296419,"l":8812.3115403961,"c":8824.3545334764,"v":424451.6256224328,"t":1714928400}
+{"o":8824.3545334764,"h":8838.1880547163,"l":8760.7392082589,"c":8783.5358136541,"v":468066.162104828,"t":1714932000}
+{"o":8783.5358136541,"h":8821.6726046828,"l":8757.0149594744,"c":8782.424640774,"v":425009.6091520548,"t":1714935600}
+{"o":8782.424640774,"h":8784.3816290187,"l":8710.916276067,"c":8746.1400029031,"v":431124.9541561119,"t":1714939200}
+{"o":8746.1400029031,"h":8762.1943577749,"l":8701.2482357795,"c":8755.2122449367,"v":348622.0432974086,"t":1714942800}
+{"o":8755.2122449367,"h":8761.1658532926,"l":8699.2502725056,"c":8732.8133044957,"v":420557.0697962043,"t":1714946400}
+{"o":8732.8133044957,"h":8798.7715569492,"l":8723.7122328516,"c":8762.9630205228,"v":367373.8126512507,"t":1714950000}
+{"o":8762.9630205228,"h":8858.6925884151,"l":8742.7063527389,"c":8840.9151322764,"v":340117.0885541415,"t":1714953600}
+{"o":8840.9151322764,"h":8908.5440730838,"l":8811.6398938523,"c":8827.3685859837,"v":458883.45572194,"t":1714957200}
+{"o":8827.3685859837,"h":8881.9617981195,"l":8777.8444324736,"c":8786.6420823326,"v":393984.5241281788,"t":1714960800}
+{"o":8786.6420823326,"h":8813.0280568772,"l":8742.2536046864,"c":8797.4257875109,"v":345244.7725977123,"t":1714964400}
+{"o":8797.4257875109,"h":8924.0792695133,"l":8773.0365530518,"c":8893.8014812771,"v":366724.0709934985,"t":1714968000}
+{"o":8893.8014812771,"h":8958.7119357224,"l":8853.3019287763,"c":8940.4758326776,"v":358439.0234044139,"t":1714971600}
+{"o":8940.4758326776,"h":9067.8893228994,"l":8920.9611701906,"c":8946.518492999,"v":380736.7277150555,"t":1714975200}
+{"o":8946.518492999,"h":8994.4971537753,"l":8880.3189048553,"c":8938.70130007,"v":334369.5005666344,"t":1714978800}
+{"o":8938.70130007,"h":9298.5305535758,"l":8938.70130007,"c":9283.1096446549,"v":624812.1895624319,"t":1714982400}
+{"o":9283.1096446549,"h":9407.2090572546,"l":9276.2968451904,"c":9393.4701722325,"v":560916.7523568112,"t":1714986000}
+{"o":9393.4701722325,"h":9433.6313139803,"l":9120.1003448419,"c":9171.9561651287,"v":545914.3828620187,"t":1714989600}
+{"o":9171.9561651287,"h":9300.6899493499,"l":9165.039722095,"c":9259.5375629399,"v":532148.6393963469,"t":1714993200}
+{"o":9259.5375629399,"h":9292.770241174,"l":9006.5687491329,"c":9079.4303501072,"v":532110.7868335226,"t":1714996800}
+{"o":9079.4303501072,"h":9291.697718922,"l":9050.9417887977,"c":9240.1041954602,"v":650113.0899887944,"t":1715000400}
+{"o":9240.1041954602,"h":9391.6396941246,"l":9166.9706000799,"c":9177.9076210164,"v":569080.959615125,"t":1715004000}
+{"o":9177.9076210164,"h":9292.1797083996,"l":9075.0572756141,"c":9252.6105125486,"v":576902.5454170466,"t":1715007600}
+{"o":9252.6105125486,"h":9271.0338746421,"l":9093.3220059498,"c":9118.774772503,"v":467998.854712869,"t":1715011200}
+{"o":9118.774772503,"h":9219.7453760775,"l":9016.4981684594,"c":9097.5133720457,"v":535972.3486341262,"t":1715014800}
+{"o":9097.5133720457,"h":9220.9676759555,"l":9085.7909696005,"c":9196.7264197182,"v":509579.4636566814,"t":1715018400}
+{"o":9196.7264197182,"h":9223.3377222277,"l":9079.3424454619,"c":9221.0048767007,"v":565931.7373895682,"t":1715022000}
+{"o":9221.0048767007,"h":9330.574551623,"l":9178.7290149233,"c":9287.3726464093,"v":459458.7528509038,"t":1715025600}
+{"o":9287.3726464093,"h":9364.6137123832,"l":9265.3755287573,"c":9352.9325633126,"v":402172.4802217617,"t":1715029200}
+{"o":9352.9325633126,"h":9357.3019531475,"l":9268.7492299261,"c":9295.1565026198,"v":364815.0878557929,"t":1715032800}
+{"o":9295.1565026198,"h":9295.1565026198,"l":9168.6000512621,"c":9188.873350377,"v":346424.8445139198,"t":1715036400}
+{"o":9188.873350377,"h":9297.0536093111,"l":9136.0850904888,"c":9230.1783267246,"v":427201.3747222261,"t":1715040000}
+{"o":9230.1783267246,"h":9534.9646482821,"l":9212.5863603361,"c":9469.4248563669,"v":497862.6341972569,"t":1715043600}
+{"o":9469.4248563669,"h":9500.0743005303,"l":9376.1317948226,"c":9427.9867867939,"v":398426.8493539892,"t":1715047200}
+{"o":9427.9867867939,"h":9433.9460601989,"l":9088.0978495445,"c":9253.7568310881,"v":526407.6724289489,"t":1715050800}
+{"o":9253.7568310881,"h":9369.9479098982,"l":9244.9003096762,"c":9320.3059210077,"v":375117.2383624504,"t":1715054400}
+{"o":9320.3059210077,"h":9369.4670776628,"l":9255.2407371574,"c":9319.1306141464,"v":375575.2997115566,"t":1715058000}
+{"o":9319.1306141464,"h":9348.8543607734,"l":9206.6465161167,"c":9275.2466968755,"v":345721.9757222963,"t":1715061600}
+{"o":9275.2466968755,"h":9396.7234702941,"l":9234.9963982477,"c":9330.7957056641,"v":501574.3079153833,"t":1715065200}
+{"o":9330.7957056641,"h":9552.3018370033,"l":9308.2542041783,"c":9517.9090625921,"v":533121.7915434522,"t":1715068800}
+{"o":9517.9090625921,"h":9580.4288881048,"l":9456.2861221279,"c":9461.6817143276,"v":375041.4667878007,"t":1715072400}
+{"o":9461.6817143276,"h":9491.0725039631,"l":9325.9184673909,"c":9386.4485401677,"v":343162.5302736011,"t":1715076000}
+{"o":9386.4485401677,"h":9402.7755229983,"l":9261.6265645149,"c":9269.6217571533,"v":375526.2595364002,"t":1715079600}
+{"o":9269.6217571533,"h":9321.0497356426,"l":9226.1127102633,"c":9297.209559827,"v":455004.3521746921,"t":1715083200}
+{"o":9297.209559827,"h":9315.1068743132,"l":9138.5016669339,"c":9173.8530248363,"v":519163.7833568929,"t":1715086800}
+{"o":9173.8530248363,"h":9328.0757531265,"l":9107.4677549191,"c":9319.3816418988,"v":547265.3941764049,"t":1715090400}
+{"o":9319.3816418988,"h":9404.7976755042,"l":9226.466833293,"c":9258.4937855372,"v":469050.8972053264,"t":1715094000}
+{"o":9258.4937855372,"h":9306.2003672563,"l":9191.6475539756,"c":9284.384539736,"v":417348.4739622694,"t":1715097600}
+{"o":9284.384539736,"h":9286.5944050908,"l":9140.0921795354,"c":9173.7409655704,"v":404220.9737218165,"t":1715101200}
+{"o":9173.7409655704,"h":9186.5269569918,"l":9018.1284334715,"c":9079.0321424368,"v":563290.4642661726,"t":1715104800}
+{"o":9079.0321424368,"h":9086.7513957476,"l":9019.0643235125,"c":9046.7465361296,"v":454371.2051866875,"t":1715108400}
+{"o":9046.7465361296,"h":9119.7207929109,"l":9025.2795254688,"c":9057.6793810357,"v":515041.4004053295,"t":1715112000}
+{"o":9057.6793810357,"h":9106.548095184,"l":8959.5902357235,"c":9030.2538032263,"v":529203.9030004516,"t":1715115600}
+{"o":9030.2538032263,"h":9051.2126396151,"l":8949.9167933043,"c":8970.0806374443,"v":698453.710698124,"t":1715119200}
+{"o":8970.0806374443,"h":8980.5155083696,"l":8843.806214183,"c":8853.0308741135,"v":589338.2681627488,"t":1715122800}
+{"o":8853.0308741135,"h":8952.3513758191,"l":8810.6794751957,"c":8922.4756357513,"v":609252.9020813246,"t":1715126400}
+{"o":8922.4756357513,"h":8936.1241491654,"l":8854.4341768261,"c":8885.8631811708,"v":397172.2043838434,"t":1715130000}
+{"o":8885.8631811708,"h":8971.185622701,"l":8878.7188780118,"c":8927.056300717,"v":304340.2679928442,"t":1715133600}
+{"o":8927.056300717,"h":8952.0582928117,"l":8866.7700438599,"c":8942.267022766,"v":318264.2413967191,"t":1715137200}
+{"o":8942.267022766,"h":8958.8126372807,"l":8762.9417024872,"c":8813.3641865961,"v":332554.0686371057,"t":1715140800}
+{"o":8813.3641865961,"h":8850.6401810006,"l":8751.7658804611,"c":8803.4322536376,"v":288883.1427738823,"t":1715144400}
+{"o":8803.4322536376,"h":8869.9543002358,"l":8717.6116658748,"c":8826.0917887731,"v":356945.2170251821,"t":1715148000}
+{"o":8826.0917887731,"h":8870.2574035977,"l":8722.2387168072,"c":8759.5599580349,"v":323461.7282106723,"t":1715151600}
+{"o":8759.5599580349,"h":8794.5972351395,"l":8696.3942588969,"c":8766.2848817218,"v":302415.3882922888,"t":1715155200}
+{"o":8766.2848817218,"h":8776.2089870748,"l":8656.6960825359,"c":8727.0424868135,"v":308254.6861022878,"t":1715158800}
+{"o":8727.0424868135,"h":8782.8586936147,"l":8706.0869082979,"c":8770.3475753932,"v":301202.8460172991,"t":1715162400}
+{"o":8770.3475753932,"h":8785.4976866484,"l":8663.3652672889,"c":8691.2702645503,"v":297805.2088065891,"t":1715166000}
+{"o":8691.2702645503,"h":8746.4902786309,"l":8638.7057964757,"c":8713.4206000064,"v":343455.1707797204,"t":1715169600}
+{"o":8713.4206000064,"h":8839.4324188471,"l":8661.0817321603,"c":8836.5664410189,"v":460116.3459384816,"t":1715173200}
+{"o":8836.5664410189,"h":8907.5840688427,"l":8789.1829672087,"c":8840.8420812066,"v":457947.0875897458,"t":1715176800}
+{"o":8840.8420812066,"h":8865.6252642893,"l":8664.6369183986,"c":8718.3558977503,"v":453060.2499434588,"t":1715180400}
+{"o":8718.3558977503,"h":8736.6101129302,"l":8649.1259524198,"c":8736.3819927211,"v":344507.8811347493,"t":1715184000}
+{"o":8736.3819927211,"h":8789.3958707595,"l":8729.2850181369,"c":8758.0774903831,"v":344123.8278751477,"t":1715187600}
+{"o":8758.0774903831,"h":8918.8232822836,"l":8747.8626417195,"c":8791.3174927474,"v":424919.6785420762,"t":1715191200}
+{"o":8791.3174927474,"h":8833.2445556529,"l":8668.0496595939,"c":8707.0715979874,"v":415195.119447165,"t":1715194800}
+{"o":8707.0715979874,"h":8730.8140125831,"l":8340.8519215153,"c":8437.4054495753,"v":616319.2126623176,"t":1715198400}
+{"o":8437.4054495753,"h":8506.202300735,"l":8373.6790821998,"c":8445.8515980504,"v":512229.9639737547,"t":1715202000}
+{"o":8445.8515980504,"h":8516.5538611042,"l":8412.3386431056,"c":8464.2723755001,"v":484147.4005973821,"t":1715205600}
+{"o":8464.2723755001,"h":8536.4158727406,"l":8436.6629333775,"c":8502.886700101,"v":401475.9881985707,"t":1715209200}
+{"o":8502.886700101,"h":8599.6533274426,"l":8488.8465532973,"c":8574.3545949237,"v":389657.6157482362,"t":1715212800}
+{"o":8574.3545949237,"h":8640.8507420485,"l":8564.2895370419,"c":8632.8336237059,"v":409630.311228631,"t":1715216400}
+{"o":8632.8336237059,"h":8669.0788862905,"l":8587.1586243123,"c":8624.0549255122,"v":344788.128781679,"t":1715220000}
+{"o":8624.0549255122,"h":8653.5051103885,"l":8562.4781820028,"c":8618.0409671789,"v":303542.4584599108,"t":1715223600}
+{"o":8618.0409671789,"h":8660.6650077042,"l":8589.0467222903,"c":8601.7900492176,"v":270630.1947041305,"t":1715227200}
+{"o":8601.7900492176,"h":8677.3135345522,"l":8592.7682651396,"c":8643.9040835987,"v":345202.7805582262,"t":1715230800}
+{"o":8643.9040835987,"h":8723.2875203385,"l":8637.1892898405,"c":8668.0324370138,"v":356294.1879048076,"t":1715234400}
+{"o":8668.0324370138,"h":8698.3353864975,"l":8534.9173443947,"c":8563.8234650102,"v":349580.5090636568,"t":1715238000}
+{"o":8563.8234650102,"h":8608.4693219081,"l":8545.1797469917,"c":8600.1312047696,"v":349789.9725049119,"t":1715241600}
+{"o":8600.1312047696,"h":8613.3410775215,"l":8478.7600074895,"c":8543.2431627358,"v":340954.8042085954,"t":1715245200}
+{"o":8543.2431627358,"h":8549.8279956396,"l":8417.6422805084,"c":8426.2632425013,"v":344351.7506543969,"t":1715248800}
+{"o":8426.2632425013,"h":8565.4699581191,"l":8412.0432378447,"c":8537.905723625,"v":311692.7062223708,"t":1715252400}
+{"o":8537.905723625,"h":8636.4275860823,"l":8535.8897112113,"c":8625.4926063906,"v":343410.5703653518,"t":1715256000}
+{"o":8625.4926063906,"h":8655.0925282959,"l":8465.9424057909,"c":8547.5649368229,"v":469178.4496445601,"t":1715259600}
+{"o":8547.5649368229,"h":8664.7110567258,"l":8524.762076515,"c":8664.7110567258,"v":469479.4502180403,"t":1715263200}
+{"o":8664.7110567258,"h":8847.8853023655,"l":8636.9921122069,"c":8758.6030646851,"v":584144.2167346022,"t":1715266800}
+{"o":8758.6030646851,"h":8894.1411689581,"l":8739.0067859331,"c":8742.691425511,"v":675373.0211469348,"t":1715270400}
+{"o":8742.691425511,"h":8817.1094418355,"l":8717.3918667201,"c":8775.0366585513,"v":490121.0745568222,"t":1715274000}
+{"o":8775.0366585513,"h":8843.5979444705,"l":8757.1488474899,"c":8834.7415821681,"v":382738.5580845539,"t":1715277600}
+{"o":8834.7415821681,"h":9034.7513404472,"l":8832.4512214756,"c":9032.29214422,"v":479177.4391361112,"t":1715281200}
+{"o":9032.29214422,"h":9067.8875806997,"l":8928.7158309328,"c":8990.3812440008,"v":483544.5672318619,"t":1715284800}
+{"o":8990.3812440008,"h":9026.2365799606,"l":8947.90611991,"c":9000.4216314701,"v":410855.049953994,"t":1715288400}
+{"o":9000.4216314701,"h":9177.7717730993,"l":8981.9447243987,"c":9156.4996356517,"v":559954.0256779902,"t":1715292000}
+{"o":9156.4996356517,"h":9173.0756726191,"l":9045.0303421857,"c":9128.6608922004,"v":574002.39287333,"t":1715295600}
+{"o":9128.6608922004,"h":9174.3170624394,"l":9047.5409984232,"c":9091.0227815942,"v":441369.0159768692,"t":1715299200}
+{"o":9091.0227815942,"h":9246.3512667278,"l":9050.3926901191,"c":9179.748532659,"v":437209.4185780328,"t":1715302800}
+{"o":9179.748532659,"h":9201.4014668066,"l":9130.7506029774,"c":9185.9191555669,"v":373993.9049992645,"t":1715306400}
+{"o":9185.9191555669,"h":9237.6484985537,"l":9139.2713338457,"c":9207.3120996697,"v":404222.6516211085,"t":1715310000}
+{"o":9207.3120996697,"h":9255.5487542354,"l":9178.7828362678,"c":9193.7706431091,"v":355890.9324828736,"t":1715313600}
+{"o":9193.7706431091,"h":9218.8498255949,"l":9105.531380732,"c":9162.9648717658,"v":305113.884409471,"t":1715317200}
+{"o":9162.9648717658,"h":9284.7380922523,"l":9139.7414600538,"c":9264.2450438042,"v":307096.2170273267,"t":1715320800}
+{"o":9264.2450438042,"h":9312.9292777636,"l":9221.3608035928,"c":9234.7983714037,"v":363479.8299003546,"t":1715324400}
+{"o":9234.7983714037,"h":9243.1855237995,"l":9172.382735965,"c":9219.7354189011,"v":327277.3411079944,"t":1715328000}
+{"o":9219.7354189011,"h":9247.6857798044,"l":9165.2357729741,"c":9218.8166816175,"v":318592.2364700197,"t":1715331600}
+{"o":9218.8166816175,"h":9229.3884256284,"l":9160.5224678879,"c":9218.7079983374,"v":268268.9800138279,"t":1715335200}
+{"o":9218.7079983374,"h":9286.4266663652,"l":9148.4441165027,"c":9270.9907242669,"v":343451.2175207256,"t":1715338800}
+{"o":9270.9907242669,"h":9291.0631495119,"l":9161.6080139394,"c":9172.4861589911,"v":354880.3079726796,"t":1715342400}
+{"o":9172.4861589911,"h":9196.005002133,"l":9117.7691084074,"c":9148.8465921468,"v":352592.4540783046,"t":1715346000}
+{"o":9148.8465921468,"h":9171.3645072114,"l":8723.3688986105,"c":8820.5043939524,"v":753048.8596969417,"t":1715349600}
+{"o":8820.5043939524,"h":8889.9903283133,"l":8712.0853774545,"c":8795.6578789333,"v":726565.044123302,"t":1715353200}
+{"o":8795.6578789333,"h":8892.4015082027,"l":8682.4138785282,"c":8850.9525941588,"v":662879.9032905982,"t":1715356800}
+{"o":8850.9525941588,"h":8866.8353663732,"l":8718.1020498357,"c":8767.4743617243,"v":544721.8734545552,"t":1715360400}
+{"o":8767.4743617243,"h":8866.5117910028,"l":8723.528204778,"c":8855.2854408331,"v":437735.0102969409,"t":1715364000}
+{"o":8855.2854408331,"h":8883.8851344795,"l":8764.3363970101,"c":8804.1160323828,"v":397731.5884606814,"t":1715367600}
+{"o":8804.1160323828,"h":8857.4813525592,"l":8730.2497397662,"c":8746.2548873522,"v":389723.4159111074,"t":1715371200}
+{"o":8746.2548873522,"h":8801.1071903659,"l":8722.3957138315,"c":8762.0367741647,"v":392869.4577308054,"t":1715374800}
+{"o":8762.0367741647,"h":8772.9822998036,"l":8651.3655401913,"c":8726.4444250196,"v":393019.2853276701,"t":1715378400}
+{"o":8726.4444250196,"h":8775.6962325801,"l":8722.1033824912,"c":8741.5557693238,"v":344300.0769030691,"t":1715382000}
+{"o":8741.5557693238,"h":8783.8998095294,"l":8683.2718721687,"c":8738.2664565665,"v":349659.7807041552,"t":1715385600}
+{"o":8738.2664565665,"h":8839.3318722853,"l":8717.6976591777,"c":8736.4062312562,"v":364446.4443478187,"t":1715389200}
+{"o":8736.4062312562,"h":8752.8934089492,"l":8591.7990556556,"c":8645.1132886646,"v":358752.922176587,"t":1715392800}
+{"o":8645.1132886646,"h":8657.8753250051,"l":8577.0742366043,"c":8596.0980612007,"v":318550.1162262142,"t":1715396400}
+{"o":8596.0980612007,"h":8676.8222695258,"l":8589.1582013824,"c":8655.9684503767,"v":293091.3233576415,"t":1715400000}
+{"o":8655.9684503767,"h":8720.4269892879,"l":8649.7747973137,"c":8700.6452215094,"v":277178.6750143992,"t":1715403600}
+{"o":8700.6452215094,"h":8762.3876684065,"l":8682.7344847622,"c":8708.6087222458,"v":291318.6376188911,"t":1715407200}
+{"o":8708.6087222458,"h":8735.779628288,"l":8679.8029216117,"c":8719.0909417638,"v":261510.0558959276,"t":1715410800}
+{"o":8719.0909417638,"h":8724.2553099335,"l":8617.7998897689,"c":8621.7721803865,"v":280809.2245714928,"t":1715414400}
+{"o":8621.7721803865,"h":8679.542470432,"l":8612.1361073522,"c":8678.0451663504,"v":274723.6995988901,"t":1715418000}
+{"o":8678.0451663504,"h":8679.065300931,"l":8597.6883782518,"c":8623.2658904738,"v":302627.3224450229,"t":1715421600}
+{"o":8623.2658904738,"h":8649.8523643886,"l":8561.968716064,"c":8620.936841736,"v":294762.1935050387,"t":1715425200}
+{"o":8620.936841736,"h":8680.5009499577,"l":8604.6653614061,"c":8640.3331519106,"v":269486.487145887,"t":1715428800}
+{"o":8640.3331519106,"h":8699.1636230447,"l":8616.0430592045,"c":8681.4892207244,"v":309485.9592544468,"t":1715432400}
+{"o":8681.4892207244,"h":8703.4445552444,"l":8642.7736070396,"c":8668.7395455385,"v":310907.5434033118,"t":1715436000}
+{"o":8668.7395455385,"h":8793.2352730224,"l":8638.9028261674,"c":8712.527894452,"v":446013.522143317,"t":1715439600}
+{"o":8712.527894452,"h":8771.66350408,"l":8691.5136223582,"c":8711.313920104,"v":386841.5958999601,"t":1715443200}
+{"o":8711.313920104,"h":8732.4957785302,"l":8670.6985636987,"c":8714.3266148466,"v":333766.6401159191,"t":1715446800}
+{"o":8714.3266148466,"h":8775.8571365069,"l":8710.5865254724,"c":8751.8211408067,"v":317281.1584194887,"t":1715450400}
+{"o":8751.8211408067,"h":8770.9737146276,"l":8725.1097558446,"c":8763.6126714378,"v":312572.5174739981,"t":1715454000}
+{"o":8763.6126714378,"h":8767.9609446153,"l":8686.9859800695,"c":8733.3447794283,"v":280194.5330636766,"t":1715457600}
+{"o":8733.3447794283,"h":8736.7186784139,"l":8692.8070327592,"c":8711.10377966,"v":291683.9622001456,"t":1715461200}
+{"o":8711.10377966,"h":8736.1664412106,"l":8679.6910825699,"c":8723.4152468731,"v":320055.8480727206,"t":1715464800}
+{"o":8723.4152468731,"h":8748.5905533578,"l":8680.7381424773,"c":8698.0739953373,"v":268072.6515699894,"t":1715468400}
+{"o":8698.0739953373,"h":8758.4092888033,"l":8681.7667908272,"c":8708.0482374409,"v":292336.616647299,"t":1715472000}
+{"o":8708.0482374409,"h":8749.0954566109,"l":8702.2347949948,"c":8711.308969576,"v":271844.9122333144,"t":1715475600}
+{"o":8711.308969576,"h":8787.5757370371,"l":8705.9254523466,"c":8769.0893140986,"v":273735.8075436554,"t":1715479200}
+{"o":8769.0893140986,"h":8781.8765505554,"l":8741.7626999856,"c":8756.7000500303,"v":238819.2859027353,"t":1715482800}
+{"o":8756.7000500303,"h":8830.1456955452,"l":8745.4328198329,"c":8799.3563436029,"v":291218.640190131,"t":1715486400}
+{"o":8799.3563436029,"h":8825.7492410392,"l":8779.5342876631,"c":8824.8513795224,"v":250808.5818561855,"t":1715490000}
+{"o":8824.8513795224,"h":8836.7224769449,"l":8747.6741039619,"c":8765.2327282586,"v":289996.6323566009,"t":1715493600}
+{"o":8765.2327282586,"h":8781.9692993395,"l":8600.5995805708,"c":8627.055173884,"v":388961.8917677741,"t":1715497200}
+{"o":8627.055173884,"h":8677.9755441423,"l":8607.5110071683,"c":8664.6276981932,"v":253349.12992138,"t":1715500800}
+{"o":8664.6276981932,"h":8684.7325741429,"l":8645.4758601944,"c":8669.9033467418,"v":265840.8749904639,"t":1715504400}
+{"o":8669.9033467418,"h":8749.4426316261,"l":8665.0018149326,"c":8700.9021823039,"v":274132.7357203055,"t":1715508000}
+{"o":8700.9021823039,"h":8710.5875863965,"l":8666.5777863217,"c":8680.0235147833,"v":264213.7261721221,"t":1715511600}
+{"o":8680.0235147833,"h":8714.9142251747,"l":8670.3210973394,"c":8693.1911383211,"v":315928.0102837365,"t":1715515200}
+{"o":8693.1911383211,"h":8700.0571794643,"l":8653.4323973007,"c":8683.3612138645,"v":349105.2101901005,"t":1715518800}
+{"o":8683.3612138645,"h":8701.9939085052,"l":8615.8494549567,"c":8637.7059785977,"v":332227.2557898767,"t":1715522400}
+{"o":8637.7059785977,"h":8698.7499066601,"l":8616.0839588809,"c":8688.5501483797,"v":340215.9091850948,"t":1715526000}
+{"o":8688.5501483797,"h":8755.6633677014,"l":8667.5007323455,"c":8679.3384022325,"v":422027.8781535079,"t":1715529600}
+{"o":8679.3384022325,"h":8704.4215810793,"l":8636.7366903575,"c":8688.8114681415,"v":363596.668764341,"t":1715533200}
+{"o":8688.8114681415,"h":8717.4282218788,"l":8674.0897659072,"c":8680.0205476151,"v":346629.6630489366,"t":1715536800}
+{"o":8680.0205476151,"h":8691.7894731434,"l":8655.9036335483,"c":8674.0793008474,"v":350794.5896104457,"t":1715540400}
+{"o":8674.0793008474,"h":8689.6208496726,"l":8635.410769735,"c":8655.5612864649,"v":388813.6367901759,"t":1715544000}
+{"o":8655.5612864649,"h":8661.9027756125,"l":8536.8910562685,"c":8602.0387523478,"v":399380.0778048727,"t":1715547600}
+{"o":8602.0387523478,"h":8607.2950374248,"l":8558.254626014,"c":8564.170446555,"v":375065.8519005225,"t":1715551200}
+{"o":8564.170446555,"h":8610.3379760795,"l":8553.4280210956,"c":8582.5994729188,"v":329453.3073847858,"t":1715554800}
+{"o":8582.5994729188,"h":8725.5256558866,"l":8581.2155300213,"c":8684.1212328658,"v":503105.7299349873,"t":1715558400}
+{"o":8684.1212328658,"h":8694.6165243721,"l":8511.3058541146,"c":8558.8810276588,"v":450888.8313444577,"t":1715562000}
+{"o":8558.8810276588,"h":8567.8804614859,"l":8367.7087085055,"c":8403.7508025039,"v":655963.0884570107,"t":1715565600}
+{"o":8403.7508025039,"h":8406.4395264101,"l":8276.4119686288,"c":8375.3447475416,"v":659325.0597923658,"t":1715569200}
+{"o":8375.3447475416,"h":8382.6259958019,"l":8249.1085328569,"c":8293.6226979709,"v":453713.8596627527,"t":1715572800}
+{"o":8293.6226979709,"h":8337.038822725,"l":8246.5132551126,"c":8269.9694872361,"v":356944.2161047378,"t":1715576400}
+{"o":8269.9694872361,"h":8470.6998791025,"l":8263.5401919354,"c":8443.748050937,"v":362774.7984949995,"t":1715580000}
+{"o":8443.748050937,"h":8615.1982653436,"l":8427.6579696948,"c":8587.6487599872,"v":445325.3933831414,"t":1715583600}
+{"o":8587.6487599872,"h":8704.7570766977,"l":8587.6487599872,"c":8653.9256959996,"v":621341.4174859101,"t":1715587200}
+{"o":8653.9256959996,"h":8815.4292045305,"l":8651.1816048825,"c":8737.3190846857,"v":442881.0552409961,"t":1715590800}
+{"o":8737.3190846857,"h":8744.8050668803,"l":8622.382269549,"c":8689.6742602105,"v":390956.3822397364,"t":1715594400}
+{"o":8689.6742602105,"h":8749.02423495,"l":8645.3142346488,"c":8715.2807284663,"v":410748.2948166158,"t":1715598000}
+{"o":8715.2807284663,"h":8758.4812147335,"l":8661.2970827783,"c":8729.5043387196,"v":468469.4441618115,"t":1715601600}
+{"o":8729.5043387196,"h":8749.6991035933,"l":8673.3006018467,"c":8700.2711284542,"v":614021.5225310411,"t":1715605200}
+{"o":8700.2711284542,"h":8815.3273415425,"l":8697.1386802459,"c":8715.1483947489,"v":929141.4090129653,"t":1715608800}
+{"o":8715.1483947489,"h":8868.9411954567,"l":8710.2911549651,"c":8815.0812616513,"v":1034825.166078336,"t":1715612400}
+{"o":8815.0812616513,"h":9032.3140311105,"l":8801.0729725013,"c":8953.504421723,"v":992938.1415474403,"t":1715616000}
+{"o":8953.504421723,"h":8973.9408951459,"l":8770.391826508,"c":8820.3440130903,"v":857442.6338208674,"t":1715619600}
+{"o":8820.3440130903,"h":8842.9324989253,"l":8718.8405215765,"c":8835.7346370505,"v":593828.185373549,"t":1715623200}
+{"o":8835.7346370505,"h":8921.8389973321,"l":8798.5794741027,"c":8899.8885771136,"v":616263.6282233739,"t":1715626800}
+{"o":8899.8885771136,"h":8951.4906996312,"l":8837.3512087372,"c":8901.4392328205,"v":546505.2797048964,"t":1715630400}
+{"o":8901.4392328205,"h":8939.5138608801,"l":8813.9447141421,"c":8840.6428684987,"v":551870.2998295145,"t":1715634000}
+{"o":8840.6428684987,"h":8862.4260747605,"l":8779.6761715242,"c":8788.9623222345,"v":472709.8709095781,"t":1715637600}
+{"o":8788.9623222345,"h":8873.2995797669,"l":8770.4925248457,"c":8833.483506863,"v":424769.4930432343,"t":1715641200}
+{"o":8833.483506863,"h":8871.8045147187,"l":8734.5552076665,"c":8783.4665454469,"v":509449.0233206305,"t":1715644800}
+{"o":8783.4665454469,"h":8859.5619257615,"l":8762.3601408424,"c":8829.757684428,"v":483979.4625117151,"t":1715648400}
+{"o":8829.757684428,"h":8857.829335388,"l":8742.6687837134,"c":8772.7632861804,"v":468107.1761677035,"t":1715652000}
+{"o":8772.7632861804,"h":8785.3153536552,"l":8712.0290521155,"c":8748.02775436,"v":469093.2812102757,"t":1715655600}
+{"o":8748.02775436,"h":8851.6909538778,"l":8747.1559478123,"c":8850.2108204215,"v":451758.3105898322,"t":1715659200}
+{"o":8850.2108204215,"h":8913.3384227073,"l":8823.3179416341,"c":8884.5640001388,"v":491946.2292394937,"t":1715662800}
+{"o":8884.5640001388,"h":8890.7992050821,"l":8596.6723034362,"c":8711.8124950834,"v":618345.0484559681,"t":1715666400}
+{"o":8711.8124950834,"h":8778.3707226314,"l":8708.4873724141,"c":8763.711093995,"v":488961.1316802422,"t":1715670000}
+{"o":8763.711093995,"h":8768.6857739212,"l":8690.1381035469,"c":8740.1380103718,"v":401221.5785585782,"t":1715673600}
+{"o":8740.1380103718,"h":8812.9593933313,"l":8725.353519625,"c":8742.7421239214,"v":401686.0513075838,"t":1715677200}
+{"o":8742.7421239214,"h":8784.6546695421,"l":8694.8896946152,"c":8737.0579102822,"v":453318.8670091855,"t":1715680800}
+{"o":8737.0579102822,"h":8828.07233547,"l":8729.6278107697,"c":8769.1836300063,"v":592569.766753123,"t":1715684400}
+{"o":8769.1836300063,"h":8878.4523024972,"l":8713.789571514,"c":8770.6369886446,"v":895206.7577724882,"t":1715688000}
+{"o":8770.6369886446,"h":8793.11718464,"l":8625.748094768,"c":8637.4803825295,"v":754371.962138276,"t":1715691600}
+{"o":8637.4803825295,"h":8698.9383100884,"l":8486.9189551458,"c":8583.6431693645,"v":931292.8270683129,"t":1715695200}
+{"o":8583.6431693645,"h":8648.863628054,"l":8520.194388892,"c":8546.1379604183,"v":671124.4203702302,"t":1715698800}
+{"o":8546.1379604183,"h":8576.4466342351,"l":8479.1332298343,"c":8562.170937591,"v":633885.3605786866,"t":1715702400}
+{"o":8562.170937591,"h":8576.9266124123,"l":8501.6818303821,"c":8547.5729167896,"v":627710.4568571154,"t":1715706000}
+{"o":8547.5729167896,"h":8611.9680124692,"l":8520.7951664424,"c":8603.817814864,"v":474504.42270574,"t":1715709600}
+{"o":8603.817814864,"h":8654.6498314348,"l":8587.2044855772,"c":8604.1901934559,"v":422930.7975804906,"t":1715713200}
+{"o":8604.1901934559,"h":8607.1934172475,"l":8542.8366537518,"c":8557.2210486122,"v":406004.9362918552,"t":1715716800}
+{"o":8557.2210486122,"h":8588.7152732938,"l":8514.6787224105,"c":8570.9241475333,"v":369766.6244503971,"t":1715720400}
+{"o":8570.9241475333,"h":8573.2620448254,"l":8508.5498104052,"c":8555.9179865638,"v":346739.8405308591,"t":1715724000}
+{"o":8555.9179865638,"h":8558.7409867205,"l":8485.6937650258,"c":8495.7403893533,"v":364432.013477605,"t":1715727600}
+{"o":8495.7403893533,"h":8588.3959958777,"l":8448.3687574453,"c":8478.1657517791,"v":550144.2441702305,"t":1715731200}
+{"o":8478.1657517791,"h":8576.1406467721,"l":8466.5508135023,"c":8547.2201287965,"v":461574.5209065326,"t":1715734800}
+{"o":8547.2201287965,"h":8571.6345536262,"l":8519.0837105133,"c":8556.0576987019,"v":392859.6144369283,"t":1715738400}
+{"o":8556.0576987019,"h":8624.8462457243,"l":8546.3964902053,"c":8614.771245769,"v":436146.204674152,"t":1715742000}
+{"o":8614.771245769,"h":8623.1019631099,"l":8574.496946821,"c":8580.7650560523,"v":467372.2002346149,"t":1715745600}
+{"o":8580.7650560523,"h":8648.0622141627,"l":8576.6333043904,"c":8615.160556845,"v":360652.976126046,"t":1715749200}
+{"o":8615.160556845,"h":8652.8726598791,"l":8561.3474703263,"c":8602.3696197986,"v":447227.2675032784,"t":1715752800}
+{"o":8602.3696197986,"h":8649.6301460215,"l":8574.5712988609,"c":8636.4947369974,"v":383439.3207676162,"t":1715756400}
+{"o":8636.4947369974,"h":8655.5841011297,"l":8585.9548172334,"c":8624.9991346715,"v":486103.6127431504,"t":1715760000}
+{"o":8624.9991346715,"h":8738.5364984505,"l":8565.935013965,"c":8680.4140511727,"v":432049.4255788017,"t":1715763600}
+{"o":8680.4140511727,"h":8721.4824814836,"l":8642.6234196201,"c":8652.1356225294,"v":455874.9282223766,"t":1715767200}
+{"o":8652.1356225294,"h":8671.8145241005,"l":8562.0546318217,"c":8623.9155160287,"v":460496.8169776751,"t":1715770800}
+{"o":8623.9155160287,"h":8954.1107936331,"l":8598.0850505672,"c":8907.4359174669,"v":863557.5813790406,"t":1715774400}
+{"o":8907.4359174669,"h":9154.7574589606,"l":8871.2186181486,"c":9037.1077133485,"v":926577.3726340171,"t":1715778000}
+{"o":9037.1077133485,"h":9159.6269636786,"l":9004.5923380646,"c":9115.5403122141,"v":742692.3973325553,"t":1715781600}
+{"o":9115.5403122141,"h":9221.6399412494,"l":9073.1361781306,"c":9093.8194560266,"v":753805.7669785186,"t":1715785200}
+{"o":9093.8194560266,"h":9188.3900143571,"l":9032.6556499052,"c":9156.2617206607,"v":681396.1312388078,"t":1715788800}
+{"o":9156.2617206607,"h":9260.6137449178,"l":9137.6974400554,"c":9199.496632086,"v":547682.5105887373,"t":1715792400}
+{"o":9199.496632086,"h":9270.6114785855,"l":9129.0320449571,"c":9220.0835288372,"v":556142.3332652908,"t":1715796000}
+{"o":9220.0835288372,"h":9286.73708718,"l":9162.4650521768,"c":9275.1967853346,"v":594506.520990821,"t":1715799600}
+{"o":9275.1967853346,"h":9386.0181994103,"l":9201.7144174179,"c":9376.0191667078,"v":740585.1138995027,"t":1715803200}
+{"o":9376.0191667078,"h":9394.8821446302,"l":9297.9603615966,"c":9318.7436063845,"v":543405.1429766141,"t":1715806800}
+{"o":9318.7436063845,"h":9372.4223359068,"l":9302.6332125789,"c":9330.021195394,"v":436242.06336692,"t":1715810400}
+{"o":9330.021195394,"h":9504.4528220953,"l":9317.180458804,"c":9484.5719636026,"v":488436.4165132484,"t":1715814000}
+{"o":9484.5719636026,"h":9681.3936481699,"l":9447.4865966441,"c":9666.286186863,"v":674239.4760804899,"t":1715817600}
+{"o":9666.286186863,"h":9681.1688440597,"l":9545.4852544617,"c":9587.4315246068,"v":495936.8026717996,"t":1715821200}
+{"o":9587.4315246068,"h":9678.4152486539,"l":9583.2679404843,"c":9659.2981928891,"v":381973.9623028731,"t":1715824800}
+{"o":9659.2981928891,"h":9804.411542705,"l":9633.5995439126,"c":9763.2860690333,"v":528501.1400530704,"t":1715828400}
+{"o":9763.2860690333,"h":9784.7511591609,"l":9711.9492469491,"c":9748.4726135536,"v":488368.851223314,"t":1715832000}
+{"o":9748.4726135536,"h":9772.5172940652,"l":9649.6222089493,"c":9675.2334849203,"v":460536.4786057959,"t":1715835600}
+{"o":9675.2334849203,"h":9700.5314197499,"l":9644.8938438726,"c":9676.1068103768,"v":411394.6727132417,"t":1715839200}
+{"o":9676.1068103768,"h":9788.0813337123,"l":9668.1853822909,"c":9740.0784913447,"v":404444.6093061651,"t":1715842800}
+{"o":9740.0784913447,"h":9786.6040677394,"l":9698.2604158406,"c":9744.0299124842,"v":336815.3037276754,"t":1715846400}
+{"o":9744.0299124842,"h":9853.4429391401,"l":9679.0722332153,"c":9831.2902020725,"v":364974.0190602227,"t":1715850000}
+{"o":9831.2902020725,"h":9834.3038170286,"l":9719.416603402,"c":9762.1399896071,"v":355954.8388290569,"t":1715853600}
+{"o":9762.1399896071,"h":9806.3801265281,"l":9696.1132724354,"c":9796.1291802052,"v":438521.5965831536,"t":1715857200}
+{"o":9796.1291802052,"h":9817.0280872775,"l":9606.9734599367,"c":9677.4267950422,"v":566458.7274980453,"t":1715860800}
+{"o":9677.4267950422,"h":9779.5150950464,"l":9572.6615917199,"c":9747.1116818561,"v":527644.0781802587,"t":1715864400}
+{"o":9747.1116818561,"h":9780.4091230803,"l":9474.7493205846,"c":9485.6501400387,"v":617589.867307995,"t":1715868000}
+{"o":9485.6501400387,"h":9634.7646905334,"l":9433.2204911395,"c":9599.6866715494,"v":626507.7312772259,"t":1715871600}
+{"o":9599.6866715494,"h":9632.5956926192,"l":9429.5786998038,"c":9458.6446167104,"v":649080.8332809574,"t":1715875200}
+{"o":9458.6446167104,"h":9548.2605237293,"l":9367.55063855,"c":9538.1904569466,"v":650927.7118196537,"t":1715878800}
+{"o":9538.1904569466,"h":9600.2994862187,"l":9468.6525932521,"c":9551.8926256392,"v":479965.2209298758,"t":1715882400}
+{"o":9551.8926256392,"h":9597.0940010316,"l":9514.3761029237,"c":9514.3761029237,"v":465202.1267314267,"t":1715886000}
+{"o":9514.3761029237,"h":9540.2949417452,"l":9460.4432133617,"c":9503.0657561913,"v":398679.0501533505,"t":1715889600}
+{"o":9503.0657561913,"h":9540.3860236595,"l":9458.2728016041,"c":9515.0580586065,"v":371019.2407565154,"t":1715893200}
+{"o":9515.0580586065,"h":9539.1680747234,"l":9419.5024370188,"c":9507.0253239919,"v":381368.5287691443,"t":1715896800}
+{"o":9507.0253239919,"h":9551.0159840147,"l":9472.4185956775,"c":9534.4433299395,"v":342285.5393599485,"t":1715900400}
+{"o":9534.4433299395,"h":9713.2048674345,"l":9525.8119816429,"c":9713.0577123373,"v":397507.9777182249,"t":1715904000}
+{"o":9713.0577123373,"h":9717.4090326152,"l":9564.0966036357,"c":9648.5259153686,"v":450818.7996119822,"t":1715907600}
+{"o":9648.5259153686,"h":9675.7021462016,"l":9585.7829282652,"c":9600.0540550653,"v":395431.6471137491,"t":1715911200}
+{"o":9600.0540550653,"h":9753.9192841592,"l":9560.7625740338,"c":9711.0861481806,"v":453146.1343810805,"t":1715914800}
+{"o":9711.0861481806,"h":9745.3343021264,"l":9629.1091648014,"c":9660.4199561158,"v":472531.5146627079,"t":1715918400}
+{"o":9660.4199561158,"h":9814.051774963,"l":9655.6927739421,"c":9780.247166081,"v":371301.3248931249,"t":1715922000}
+{"o":9780.247166081,"h":10024.7182447799,"l":9723.0156224879,"c":9976.5019683938,"v":489255.95542709,"t":1715925600}
+{"o":9976.5019683938,"h":10163.2919843622,"l":9967.3796969217,"c":10120.6944779781,"v":504114.2069252718,"t":1715929200}
+{"o":10120.6944779781,"h":10183.4075280667,"l":10040.4715278224,"c":10068.7588136208,"v":400163.2441273731,"t":1715932800}
+{"o":10068.7588136208,"h":10125.4751274007,"l":10031.8371262838,"c":10050.1249350803,"v":377054.4915915036,"t":1715936400}
+{"o":10050.1249350803,"h":10119.026729748,"l":10017.287320467,"c":10117.5885927828,"v":312426.6846816552,"t":1715940000}
+{"o":10117.5885927828,"h":10122.697430138,"l":10003.993587806,"c":10025.6134425437,"v":352412.8845276701,"t":1715943600}
+{"o":10025.6134425437,"h":10105.3153475917,"l":9924.3204566726,"c":10053.3948303658,"v":466719.6946937992,"t":1715947200}
+{"o":10053.3948303658,"h":10077.6597540698,"l":9938.6084191252,"c":9954.6953924594,"v":448605.1768367395,"t":1715950800}
+{"o":9954.6953924594,"h":10080.8397503466,"l":9938.0476414798,"c":10076.7644513397,"v":465755.939374736,"t":1715954400}
+{"o":10076.7644513397,"h":10237.4590928645,"l":10026.3328897129,"c":10156.2278760958,"v":597659.5626080437,"t":1715958000}
+{"o":10156.2278760958,"h":10308.0477912917,"l":10067.7404117271,"c":10075.8197677862,"v":665770.1943783468,"t":1715961600}
+{"o":10075.8197677862,"h":10107.6908835474,"l":9998.0384771196,"c":10015.490489213,"v":478093.3348301435,"t":1715965200}
+{"o":10015.490489213,"h":10084.1071685871,"l":9922.2299659441,"c":10064.7774764722,"v":463572.6759245999,"t":1715968800}
+{"o":10064.7774764722,"h":10107.6412228665,"l":10025.2802306632,"c":10098.9175563349,"v":397102.9006439767,"t":1715972400}
+{"o":10098.9175563349,"h":10118.5869171206,"l":10052.9333768025,"c":10084.1497382919,"v":354137.343946901,"t":1715976000}
+{"o":10084.1497382919,"h":10125.4995975136,"l":10022.138221862,"c":10035.5621292695,"v":329843.3937518862,"t":1715979600}
+{"o":10035.5621292695,"h":10101.1911618545,"l":10018.5682636582,"c":10095.665431159,"v":337139.6926515514,"t":1715983200}
+{"o":10095.665431159,"h":10167.706677179,"l":10047.9287448786,"c":10146.9339459619,"v":348820.3028261849,"t":1715986800}
+{"o":10146.9339459619,"h":10213.5025033872,"l":10093.0941607857,"c":10193.1317993275,"v":382690.5845696701,"t":1715990400}
+{"o":10193.1317993275,"h":10299.1038842226,"l":10123.2082967135,"c":10283.3701023068,"v":428999.6596409124,"t":1715994000}
+{"o":10283.3701023068,"h":10439.9661362811,"l":10229.2562842789,"c":10347.7270747871,"v":473330.8171019905,"t":1715997600}
+{"o":10347.7270747871,"h":10382.5002491764,"l":10298.0801712737,"c":10362.6105442147,"v":360760.3817366458,"t":1716001200}
+{"o":10362.6105442147,"h":10406.4805037387,"l":10318.9912515966,"c":10372.6286727946,"v":286647.9380715354,"t":1716004800}
+{"o":10372.6286727946,"h":10372.6286727946,"l":10304.4184996869,"c":10338.6247697434,"v":280215.9065541441,"t":1716008400}
+{"o":10338.6247697434,"h":10348.0867372985,"l":10282.3094421757,"c":10345.0197646522,"v":332051.4267960909,"t":1716012000}
+{"o":10345.0197646522,"h":10374.1509484334,"l":10296.7206445722,"c":10314.2567777539,"v":311151.9148316878,"t":1716015600}
+{"o":10314.2567777539,"h":10386.2855381614,"l":10298.9745562088,"c":10374.8298311238,"v":328958.2665786349,"t":1716019200}
+{"o":10374.8298311238,"h":10506.8933924545,"l":10340.301675459,"c":10475.7325019378,"v":370164.8907828208,"t":1716022800}
+{"o":10475.7325019378,"h":10528.1784666017,"l":10436.7913507812,"c":10487.1360283577,"v":359620.9004751033,"t":1716026400}
+{"o":10487.1360283577,"h":10538.1771732731,"l":10424.1155941823,"c":10439.2311576638,"v":362344.6847691194,"t":1716030000}
+{"o":10439.2311576638,"h":10452.5152670648,"l":10362.1201817611,"c":10379.0593679765,"v":451331.7874944499,"t":1716033600}
+{"o":10379.0593679765,"h":10470.8687717973,"l":10354.5762667367,"c":10385.3324839986,"v":636833.9696123247,"t":1716037200}
+{"o":10385.3324839986,"h":10414.6598644599,"l":10280.4610388349,"c":10312.6369730085,"v":637882.6139553634,"t":1716040800}
+{"o":10312.6369730085,"h":10353.308787316,"l":10261.8489240145,"c":10320.9044129659,"v":551398.6313892417,"t":1716044400}
+{"o":10320.9044129659,"h":10377.6839991475,"l":10188.4498898514,"c":10207.1055652885,"v":543614.1451687826,"t":1716048000}
+{"o":10207.1055652885,"h":10281.4334099602,"l":10194.5774791087,"c":10256.2056669474,"v":455679.6755475033,"t":1716051600}
+{"o":10256.2056669474,"h":10309.4441845474,"l":10235.1226126483,"c":10268.2493758548,"v":392722.5876584686,"t":1716055200}
+{"o":10268.2493758548,"h":10320.0943477932,"l":10243.5172253413,"c":10304.3447714113,"v":430085.9931550193,"t":1716058800}
+{"o":10304.3447714113,"h":10383.020080322,"l":10298.0062103663,"c":10364.1339607457,"v":467411.336978622,"t":1716062400}
+{"o":10364.1339607457,"h":10403.3099609586,"l":10293.2213965681,"c":10321.4406669586,"v":454610.6662948114,"t":1716066000}
+{"o":10321.4406669586,"h":10356.7678238997,"l":10252.5004187161,"c":10302.4774355798,"v":393487.2582211256,"t":1716069600}
+{"o":10302.4774355798,"h":10341.907754086,"l":10271.709640073,"c":10321.0433272208,"v":342484.2578643712,"t":1716073200}
+{"o":10321.0433272208,"h":10381.3864093374,"l":10291.388690067,"c":10359.7429895408,"v":314844.9842818327,"t":1716076800}
+{"o":10359.7429895408,"h":10416.635900594,"l":10331.1736970515,"c":10362.8316548975,"v":331335.9710669487,"t":1716080400}
+{"o":10362.8316548975,"h":10442.6577714265,"l":10349.4532026516,"c":10426.5994748923,"v":351596.3200724355,"t":1716084000}
+{"o":10426.5994748923,"h":10479.1443194094,"l":10381.4761217321,"c":10431.2473363845,"v":337626.2414215882,"t":1716087600}
+{"o":10431.2473363845,"h":10451.4954462023,"l":10334.938903067,"c":10412.9349445453,"v":310867.275140838,"t":1716091200}
+{"o":10412.9349445453,"h":10467.3758940442,"l":10373.7227991722,"c":10380.642722499,"v":304821.0608148266,"t":1716094800}
+{"o":10380.642722499,"h":10405.0006002796,"l":10294.3716882461,"c":10331.2919103222,"v":297546.517471339,"t":1716098400}
+{"o":10331.2919103222,"h":10395.672419556,"l":10285.8304473438,"c":10393.1053319509,"v":303283.8708605787,"t":1716102000}
+{"o":10393.1053319509,"h":10417.6833544033,"l":10324.2512634142,"c":10339.1544753351,"v":333840.567063057,"t":1716105600}
+{"o":10339.1544753351,"h":10377.8980741684,"l":10260.0167523463,"c":10324.3166503379,"v":333301.453366729,"t":1716109200}
+{"o":10324.3166503379,"h":10397.3300312578,"l":10282.5619995764,"c":10302.1759948524,"v":321963.4270028717,"t":1716112800}
+{"o":10302.1759948524,"h":10312.5836228345,"l":10193.9016041489,"c":10240.8651852281,"v":366654.0332603045,"t":1716116400}
+{"o":10240.8651852281,"h":10271.0464832267,"l":10085.4220774849,"c":10095.0890140181,"v":358838.2466240202,"t":1716120000}
+{"o":10095.0890140181,"h":10116.1888635362,"l":9981.251844732,"c":10074.7996939852,"v":414475.0900468919,"t":1716123600}
+{"o":10074.7996939852,"h":10112.2623871796,"l":9995.0907995547,"c":10015.3603600225,"v":370711.9926090756,"t":1716127200}
+{"o":10015.3603600225,"h":10054.3692285173,"l":9913.525295887,"c":10045.7971989767,"v":352910.0213492063,"t":1716130800}
+{"o":10045.7971989767,"h":10075.059495294,"l":9983.2707418466,"c":10026.1121796269,"v":388403.9942943541,"t":1716134400}
+{"o":10026.1121796269,"h":10246.5858090882,"l":9952.4957751427,"c":10094.9730079327,"v":425737.7945797379,"t":1716138000}
+{"o":10094.9730079327,"h":10141.3107661994,"l":10013.8487742306,"c":10028.2785606037,"v":363511.7228326868,"t":1716141600}
+{"o":10028.2785606037,"h":10108.5456636611,"l":10001.2871525887,"c":10056.9112602244,"v":477588.8713608694,"t":1716145200}
+{"o":10056.9112602244,"h":10130.7049688671,"l":10029.8919727299,"c":10103.6802846742,"v":340493.3670195458,"t":1716148800}
+{"o":10103.6802846742,"h":10127.8551076269,"l":9993.1864900255,"c":10095.8251743643,"v":338315.9883281634,"t":1716152400}
+{"o":10095.8251743643,"h":10190.3697638688,"l":10058.7998018407,"c":10175.9365954711,"v":362459.1714425386,"t":1716156000}
+{"o":10175.9365954711,"h":10183.2087754274,"l":10034.8808511727,"c":10085.7323008997,"v":330727.7982535551,"t":1716159600}
+{"o":10085.7323008997,"h":10134.1265985459,"l":10024.3501013876,"c":10108.0435059915,"v":370442.3354018507,"t":1716163200}
+{"o":10108.0435059915,"h":10142.6007831854,"l":9944.2989350565,"c":10121.4930051502,"v":485673.1269168193,"t":1716166800}
+{"o":10121.4930051502,"h":10278.4214016743,"l":10091.0117520836,"c":10256.2373889524,"v":397646.0072642225,"t":1716170400}
+{"o":10256.2373889524,"h":10297.3141620054,"l":10206.9895171622,"c":10220.1548290836,"v":390681.2340962873,"t":1716174000}
+{"o":10220.1548290836,"h":10421.532150796,"l":10195.4971131614,"c":10420.5907104794,"v":465985.7790485854,"t":1716177600}
+{"o":10420.5907104794,"h":10595.2265644256,"l":10400.299347151,"c":10582.5606797733,"v":550483.5581719853,"t":1716181200}
+{"o":10582.5606797733,"h":10603.0514726127,"l":10398.3288226043,"c":10450.2811448802,"v":441428.3971121128,"t":1716184800}
+{"o":10450.2811448802,"h":10603.4354175639,"l":10420.3867479505,"c":10568.8628368121,"v":372025.2000993484,"t":1716188400}
+{"o":10568.8628368121,"h":10638.0482835118,"l":10515.1043599193,"c":10539.365223194,"v":384162.1979079692,"t":1716192000}
+{"o":10539.365223194,"h":10585.8633692245,"l":10484.1485643487,"c":10496.624114233,"v":364662.6225830074,"t":1716195600}
+{"o":10496.624114233,"h":10596.9482973622,"l":10423.0741762354,"c":10548.8365245024,"v":444045.5084455661,"t":1716199200}
+{"o":10548.8365245024,"h":10625.8106271015,"l":10534.3392875566,"c":10547.4622103789,"v":371237.8530550055,"t":1716202800}
+{"o":10547.4622103789,"h":10589.304522823,"l":10483.0728013184,"c":10517.645932107,"v":366114.5068988225,"t":1716206400}
+{"o":10517.645932107,"h":10559.2326419676,"l":10450.0867785962,"c":10522.7681995136,"v":411853.6617762642,"t":1716210000}
+{"o":10522.7681995136,"h":10526.5060232344,"l":10403.5140833445,"c":10462.0061233155,"v":467919.2697298383,"t":1716213600}
+{"o":10462.0061233155,"h":10650.703511932,"l":10416.7139586677,"c":10625.557138717,"v":478281.0656144017,"t":1716217200}
+{"o":10625.557138717,"h":10746.1441711678,"l":10572.5643321782,"c":10682.7966045632,"v":631364.4944899428,"t":1716220800}
+{"o":10682.7966045632,"h":10783.4931546316,"l":10642.8640584004,"c":10776.6338450912,"v":510486.2889716423,"t":1716224400}
+{"o":10776.6338450912,"h":10785.8738220189,"l":10652.3575038323,"c":10694.9293253926,"v":476482.5372593001,"t":1716228000}
+{"o":10694.9293253926,"h":11175.1698744556,"l":10654.3788069183,"c":11118.9935695828,"v":803169.4235273977,"t":1716231600}
+{"o":11118.9935695828,"h":11139.135773234,"l":10874.6812703817,"c":10890.6275652022,"v":795137.0844678812,"t":1716235200}
+{"o":10890.6275652022,"h":11007.1294909875,"l":10820.0777758535,"c":10973.931702015,"v":585377.922881489,"t":1716238800}
+{"o":10973.931702015,"h":11084.4102867177,"l":10944.535807747,"c":11021.6125214127,"v":572689.2336966287,"t":1716242400}
+{"o":11021.6125214127,"h":11144.8328873776,"l":10944.6271326499,"c":11085.4054932533,"v":538306.3971224043,"t":1716246000}
+{"o":11085.4054932533,"h":11229.8430300998,"l":11002.1796948274,"c":11043.56991166,"v":619318.3846028384,"t":1716249600}
+{"o":11043.56991166,"h":11043.56991166,"l":10892.1903063808,"c":10971.6929388761,"v":492848.3258478489,"t":1716253200}
+{"o":10971.6929388761,"h":10991.6802194012,"l":10853.0680448018,"c":10877.3581506382,"v":373426.128316957,"t":1716256800}
+{"o":10877.3581506382,"h":10974.3854048349,"l":10862.3360790931,"c":10931.0352444897,"v":303691.5396685825,"t":1716260400}
+{"o":10931.0352444897,"h":10987.3426787321,"l":10829.5071225014,"c":10829.5071225014,"v":327380.6631759278,"t":1716264000}
+{"o":10829.5071225014,"h":10870.5995813977,"l":10764.4910605827,"c":10811.7102148015,"v":328009.4550721354,"t":1716267600}
+{"o":10811.7102148015,"h":10901.6719287415,"l":10775.5252604014,"c":10804.2473264645,"v":366452.1037285514,"t":1716271200}
+{"o":10804.2473264645,"h":10844.489376344,"l":10695.7436192659,"c":10763.0373957944,"v":299968.5384014281,"t":1716274800}
+{"o":10763.0373957944,"h":10815.2381140153,"l":10730.9073926669,"c":10781.2980702465,"v":245453.0868431068,"t":1716278400}
+{"o":10781.2980702465,"h":10892.3120236127,"l":10750.1573988373,"c":10867.5258839981,"v":338342.3250617319,"t":1716282000}
+{"o":10867.5258839981,"h":10952.2788977438,"l":10825.7475347894,"c":10842.5398430043,"v":320000.7599689976,"t":1716285600}
+{"o":10842.5398430043,"h":10881.4544731611,"l":10705.8034529189,"c":10712.8803155309,"v":362599.4635372854,"t":1716289200}
+{"o":10712.8803155309,"h":10744.0610899372,"l":10626.8445176088,"c":10698.9350555071,"v":476180.0989164974,"t":1716292800}
+{"o":10698.9350555071,"h":10768.7860882577,"l":10588.707025903,"c":10621.1779663981,"v":521956.0037520187,"t":1716296400}
+{"o":10621.1779663981,"h":10684.8899461117,"l":10510.6002112018,"c":10523.9868014246,"v":494053.2142524726,"t":1716300000}
+{"o":10523.9868014246,"h":10598.382344141,"l":10444.8176066054,"c":10488.2041701221,"v":535829.4847534754,"t":1716303600}
+{"o":10488.2041701221,"h":10617.4936762346,"l":10459.8093948693,"c":10470.1288337131,"v":512973.3161875521,"t":1716307200}
+{"o":10470.1288337131,"h":10574.9193972024,"l":10451.1836372507,"c":10535.8371594203,"v":452964.7364310195,"t":1716310800}
+{"o":10535.8371594203,"h":10568.5835370335,"l":10465.6171216664,"c":10537.5713477107,"v":393239.2556953015,"t":1716314400}
+{"o":10537.5713477107,"h":10549.7602383896,"l":10350.8853477905,"c":10398.8121801683,"v":396369.1178079504,"t":1716318000}
+{"o":10398.8121801683,"h":10582.0673492163,"l":10396.0740596448,"c":10569.1328466783,"v":386595.1744726477,"t":1716321600}
+{"o":10569.1328466783,"h":10597.5560734985,"l":10469.5389395469,"c":10583.3096792376,"v":369058.6566412507,"t":1716325200}
+{"o":10583.3096792376,"h":10608.3498715167,"l":10544.2715885938,"c":10598.3903784622,"v":405660.1286502724,"t":1716328800}
+{"o":10598.3903784622,"h":10606.7654654229,"l":10566.9267967086,"c":10578.8031639317,"v":344384.9076318898,"t":1716332400}
+{"o":10578.8031639317,"h":10653.1456350722,"l":10548.3507501064,"c":10554.4873254934,"v":351243.715431985,"t":1716336000}
+{"o":10554.4873254934,"h":10621.6894634205,"l":10541.0278253525,"c":10599.0858692086,"v":338099.6482878208,"t":1716339600}
+{"o":10599.0858692086,"h":10599.9772128734,"l":10526.3140131071,"c":10555.1508636178,"v":342922.6561547937,"t":1716343200}
+{"o":10555.1508636178,"h":10581.3856892618,"l":10474.0766940663,"c":10561.4527782392,"v":325083.2281622605,"t":1716346800}
+{"o":10561.4527782392,"h":10585.3110671206,"l":10392.679955785,"c":10521.8728305774,"v":355325.0639770628,"t":1716350400}
+{"o":10521.8728305774,"h":10778.7212882516,"l":10471.1695065782,"c":10767.3572842761,"v":427388.725782146,"t":1716354000}
+{"o":10767.3572842761,"h":10852.105058827,"l":10757.4368597162,"c":10775.5181675404,"v":388970.2212380069,"t":1716357600}
+{"o":10775.5181675404,"h":10805.8085184007,"l":10657.7524558251,"c":10685.326835995,"v":301035.4190294881,"t":1716361200}
+{"o":10685.326835995,"h":10724.1840950607,"l":10601.4551847199,"c":10718.2638512248,"v":347903.3789735784,"t":1716364800}
+{"o":10718.2638512248,"h":10738.8756557,"l":10635.0592187605,"c":10727.2320666825,"v":297554.2197361643,"t":1716368400}
+{"o":10727.2320666825,"h":10755.7117079873,"l":10690.9132388607,"c":10751.64184845,"v":336097.0720986923,"t":1716372000}
+{"o":10751.64184845,"h":10764.6563824322,"l":10581.9198208886,"c":10581.9198208886,"v":356560.1520797267,"t":1716375600}
+{"o":10581.9198208886,"h":10676.422465508,"l":10463.9524120478,"c":10508.8283145101,"v":529777.0189227889,"t":1716379200}
+{"o":10508.8283145101,"h":10674.4231709293,"l":10508.8283145101,"c":10674.4231709293,"v":484280.9675976069,"t":1716382800}
+{"o":10674.4231709293,"h":10839.6433732644,"l":10610.6808718267,"c":10795.3086536404,"v":656292.65919248,"t":1716386400}
+{"o":10795.3086536404,"h":10846.6507710133,"l":10672.4671554498,"c":10764.0059442104,"v":700095.6157977789,"t":1716390000}
+{"o":10764.0059442104,"h":10887.179928054,"l":10692.7522877602,"c":10746.7146434959,"v":681042.1990263803,"t":1716393600}
+{"o":10746.7146434959,"h":10822.5190089781,"l":10660.5254843176,"c":10679.2659574591,"v":600077.7599164568,"t":1716397200}
+{"o":10679.2659574591,"h":10703.7838501328,"l":10536.6145440835,"c":10631.2404328115,"v":526584.6669711387,"t":1716400800}
+{"o":10631.2404328115,"h":10641.2635689736,"l":10554.9673342192,"c":10578.6864350027,"v":468587.0939943814,"t":1716404400}
+{"o":10578.6864350027,"h":10665.9232438726,"l":10519.5461181533,"c":10535.363695164,"v":473909.059966632,"t":1716408000}
+{"o":10535.363695164,"h":10722.0948373277,"l":10484.2242046926,"c":10693.6938614908,"v":479359.1128172513,"t":1716411600}
+{"o":10693.6938614908,"h":10710.3476896374,"l":10531.0216192577,"c":10539.8970143266,"v":414863.9032044084,"t":1716415200}
+{"o":10539.8970143266,"h":10539.8970143266,"l":10434.7123483234,"c":10501.1389155632,"v":358781.1638799353,"t":1716418800}
+{"o":10501.1389155632,"h":10588.734518825,"l":10496.3677004595,"c":10516.0877888401,"v":350604.672984353,"t":1716422400}
+{"o":10516.0877888401,"h":10575.1087079497,"l":10422.0148021518,"c":10538.3698362099,"v":386982.4970174234,"t":1716426000}
+{"o":10538.3698362099,"h":10605.8743496096,"l":10519.2574717764,"c":10605.8743496096,"v":340656.4782539421,"t":1716429600}
+{"o":10605.8743496096,"h":10636.9418617209,"l":10557.2477134567,"c":10600.7455348275,"v":392761.0961551233,"t":1716433200}
+{"o":10600.7455348275,"h":10610.9220557308,"l":10505.179666747,"c":10533.4113065748,"v":323755.6262204893,"t":1716436800}
+{"o":10533.4113065748,"h":10553.6259160273,"l":10511.4821191902,"c":10530.5140779033,"v":307601.9398809675,"t":1716440400}
+{"o":10530.5140779033,"h":10559.3694962581,"l":10459.1621319774,"c":10551.064526369,"v":303713.5595483453,"t":1716444000}
+{"o":10551.064526369,"h":10561.7678129585,"l":10482.6059440918,"c":10519.8996126257,"v":317063.5648286647,"t":1716447600}
+{"o":10519.8996126257,"h":10549.4050273255,"l":10490.634502116,"c":10547.4754462103,"v":296908.2504812145,"t":1716451200}
+{"o":10547.4754462103,"h":10558.5049895733,"l":10450.2622930231,"c":10468.0983890031,"v":324259.8891505212,"t":1716454800}
+{"o":10468.0983890031,"h":10489.6523353591,"l":10294.8709861681,"c":10314.825085863,"v":396228.6987832622,"t":1716458400}
+{"o":10314.825085863,"h":10437.2602583264,"l":10304.5386228713,"c":10428.828776153,"v":419208.8825975849,"t":1716462000}
+{"o":10428.828776153,"h":10513.7564777007,"l":10186.764291874,"c":10254.774811315,"v":595915.9867038344,"t":1716465600}
+{"o":10254.774811315,"h":10306.2097620985,"l":10032.0994187935,"c":10159.6846090366,"v":688074.4522152361,"t":1716469200}
+{"o":10159.6846090366,"h":10235.4765100144,"l":10101.8402001683,"c":10108.3636925922,"v":486192.7078881633,"t":1716472800}
+{"o":10108.3636925922,"h":10281.7060746908,"l":10101.8208583296,"c":10243.0504169306,"v":450197.2602326812,"t":1716476400}
+{"o":10243.0504169306,"h":10287.9977903272,"l":10209.5726685697,"c":10284.5792251697,"v":393992.8075519465,"t":1716480000}
+{"o":10284.5792251697,"h":10398.060072909,"l":10212.8240279334,"c":10212.8240279334,"v":413487.9188794078,"t":1716483600}
+{"o":10212.8240279334,"h":10243.5305813351,"l":10108.2083885656,"c":10194.0519009024,"v":557431.0014899084,"t":1716487200}
+{"o":10194.0519009024,"h":10227.855034823,"l":10117.7316134024,"c":10130.614114194,"v":411475.9831185204,"t":1716490800}
+{"o":10130.614114194,"h":10238.6716511478,"l":9862.2761677718,"c":10217.8894342101,"v":782140.7074976986,"t":1716494400}
+{"o":10217.8894342101,"h":10797.4416002516,"l":10185.5861806883,"c":10613.3436087863,"v":1118124.2736751228,"t":1716498000}
+{"o":10613.3436087863,"h":10649.2897378729,"l":10435.2665339169,"c":10455.5581995599,"v":478361.5354804356,"t":1716501600}
+{"o":10455.5581995599,"h":10495.1260442665,"l":10380.6146721592,"c":10458.065606682,"v":404846.300976364,"t":1716505200}
+{"o":10458.065606682,"h":10458.065606682,"l":10337.115966601,"c":10349.1722381067,"v":388196.3290979881,"t":1716508800}
+{"o":10349.1722381067,"h":10349.1722381067,"l":10264.2590031683,"c":10266.8363500337,"v":298368.9633445304,"t":1716512400}
+{"o":10266.8363500337,"h":10322.689787753,"l":10186.0320899484,"c":10260.7811727988,"v":345367.5066163332,"t":1716516000}
+{"o":10260.7811727988,"h":10281.7917737781,"l":10181.4137190617,"c":10209.5682875955,"v":375569.0268410437,"t":1716519600}
+{"o":10209.5682875955,"h":10209.5682875955,"l":10029.2176132515,"c":10036.9199908083,"v":301050.0924212675,"t":1716523200}
+{"o":10036.9199908083,"h":10037.1141325339,"l":9865.4388814931,"c":9934.1961588542,"v":405096.7630535034,"t":1716526800}
+{"o":9934.1961588542,"h":9978.966733576,"l":9830.3401248218,"c":9877.5186746748,"v":458335.8839233631,"t":1716530400}
+{"o":9877.5186746748,"h":9923.0042741131,"l":9805.6490974593,"c":9859.1284270247,"v":382622.5136673945,"t":1716534000}
+{"o":9859.1284270247,"h":9871.8712952418,"l":9649.5367421312,"c":9814.4111699754,"v":440885.3547653617,"t":1716537600}
+{"o":9814.4111699754,"h":9853.9292127948,"l":9757.2906596187,"c":9843.9521727327,"v":352661.9006076584,"t":1716541200}
+{"o":9843.9521727327,"h":9856.9926595207,"l":9785.1528098928,"c":9815.4832923511,"v":332336.1516392031,"t":1716544800}
+{"o":9815.4832923511,"h":9883.8804229008,"l":9800.6708388707,"c":9866.4736730068,"v":325116.3713873636,"t":1716548400}
+{"o":9866.4736730068,"h":9951.7485858356,"l":9855.0939316521,"c":9894.850372423,"v":350758.085651524,"t":1716552000}
+{"o":9894.850372423,"h":9931.2278705438,"l":9809.4771591307,"c":9822.8651153716,"v":510826.8409185617,"t":1716555600}
+{"o":9822.8651153716,"h":9994.1785383355,"l":9800.0230419191,"c":9938.2225253831,"v":545041.9043266146,"t":1716559200}
+{"o":9938.2225253831,"h":10033.3169635553,"l":9894.8123674186,"c":9928.4055910195,"v":630276.8197984954,"t":1716562800}
+{"o":9928.4055910195,"h":9932.3316333148,"l":9779.5357905755,"c":9837.3171853826,"v":434906.5884190891,"t":1716566400}
+{"o":9837.3171853826,"h":10006.6560922098,"l":9811.1131573192,"c":10006.6560922098,"v":424539.6670905934,"t":1716570000}
+{"o":10006.6560922098,"h":10109.5171815525,"l":9984.8273848457,"c":10013.1958321738,"v":436229.8087433896,"t":1716573600}
+{"o":10013.1958321738,"h":10033.0773009971,"l":9954.1371908578,"c":9990.9808915418,"v":391158.9398545232,"t":1716577200}
+{"o":9990.9808915418,"h":10017.5601953017,"l":9947.3891702196,"c":9973.6889484405,"v":370729.8575406834,"t":1716580800}
+{"o":9973.6889484405,"h":10004.0523486336,"l":9907.0144217644,"c":9943.8070615132,"v":360078.8295496327,"t":1716584400}
+{"o":9943.8070615132,"h":9964.9533269797,"l":9896.795481578,"c":9932.4805108755,"v":300549.6253772685,"t":1716588000}
+{"o":9932.4805108755,"h":9980.424369944,"l":9921.0646954821,"c":9956.2436869315,"v":319308.0346702327,"t":1716591600}
+{"o":9956.2436869315,"h":9956.2436869315,"l":9860.1332053393,"c":9870.1559024566,"v":359278.7146812548,"t":1716595200}
+{"o":9870.1559024566,"h":9992.6146449006,"l":9852.4766819295,"c":9962.4283408093,"v":439540.033131408,"t":1716598800}
+{"o":9962.4283408093,"h":10075.412841197,"l":9958.4759574129,"c":10040.4630399059,"v":385784.276628872,"t":1716602400}
+{"o":10040.4630399059,"h":10064.7857989019,"l":9981.7912921598,"c":10064.3766053912,"v":358255.97151039,"t":1716606000}
+{"o":10064.3766053912,"h":10092.8634804009,"l":10031.4362147297,"c":10084.2263325695,"v":358521.9094599205,"t":1716609600}
+{"o":10084.2263325695,"h":10085.0804293767,"l":10019.7159189537,"c":10059.3281180275,"v":330555.5123244604,"t":1716613200}
+{"o":10059.3281180275,"h":10060.5304913716,"l":9992.9301882535,"c":9996.7193789018,"v":303743.2861394083,"t":1716616800}
+{"o":9996.7193789018,"h":10058.8860664758,"l":9981.7989582931,"c":10038.0810403751,"v":340453.4871467232,"t":1716620400}
+{"o":10038.0810403751,"h":10086.6203246943,"l":9995.2435421355,"c":10017.5577836259,"v":349307.9705240307,"t":1716624000}
+{"o":10017.5577836259,"h":10082.0003445489,"l":9993.3551216948,"c":10061.0839716565,"v":362709.9453949195,"t":1716627600}
+{"o":10061.0839716565,"h":10109.8486554,"l":10027.0650819516,"c":10091.0095365448,"v":307781.4518041518,"t":1716631200}
+{"o":10091.0095365448,"h":10118.2169500636,"l":10008.5860215596,"c":10010.0174405609,"v":289300.1337118573,"t":1716634800}
+{"o":10010.0174405609,"h":10029.8038588806,"l":9952.9440898671,"c":9971.4516055392,"v":309703.1451540214,"t":1716638400}
+{"o":9971.4516055392,"h":9998.7247462644,"l":9895.5093555614,"c":9916.2305484109,"v":412776.1119037274,"t":1716642000}
+{"o":9916.2305484109,"h":10009.931432277,"l":9915.7539674434,"c":9987.335749193,"v":314967.4942058125,"t":1716645600}
+{"o":9987.335749193,"h":10022.456609522,"l":9950.5526725559,"c":9967.5055688357,"v":358115.0200300355,"t":1716649200}
+{"o":9967.5055688357,"h":9976.9366871961,"l":9911.9139205145,"c":9916.6244641209,"v":329606.6002426443,"t":1716652800}
+{"o":9916.6244641209,"h":9960.4430329863,"l":9892.655185791,"c":9895.6649038188,"v":333482.1969321315,"t":1716656400}
+{"o":9895.6649038188,"h":9940.7982189195,"l":9879.8476311613,"c":9940.7982189195,"v":337596.6427271495,"t":1716660000}
+{"o":9940.7982189195,"h":9957.9356792795,"l":9903.6799248491,"c":9924.820467533,"v":402796.7717860515,"t":1716663600}
+{"o":9924.820467533,"h":9945.6216942574,"l":9885.0858202614,"c":9912.9941038043,"v":334563.861305237,"t":1716667200}
+{"o":9912.9941038043,"h":9944.1631849461,"l":9910.5218941113,"c":9937.6244476376,"v":295928.6308404664,"t":1716670800}
+{"o":9937.6244476376,"h":9969.4760765077,"l":9916.6418476825,"c":9961.2443154687,"v":289689.1533415564,"t":1716674400}
+{"o":9961.2443154687,"h":10007.9223042036,"l":9960.5877956107,"c":9990.8153931075,"v":420423.1518473694,"t":1716678000}
+{"o":9990.8153931075,"h":9990.8153931075,"l":9944.1951363821,"c":9944.1951363821,"v":451240.7016293777,"t":1716681600}
+{"o":9944.1951363821,"h":9980.4777327222,"l":9886.8476986018,"c":9895.7816922118,"v":464922.8187338266,"t":1716685200}
+{"o":9895.7816922118,"h":9908.7887185592,"l":9793.5663400678,"c":9840.1220719697,"v":479387.0922518968,"t":1716688800}
+{"o":9840.1220719697,"h":9878.0013570924,"l":9781.0444919971,"c":9867.213755622,"v":387579.5451102858,"t":1716692400}
+{"o":9867.213755622,"h":9867.213755622,"l":9794.7552556251,"c":9830.4027036608,"v":316338.0669430862,"t":1716696000}
+{"o":9830.4027036608,"h":9892.7150703491,"l":9790.3080544555,"c":9892.7150703491,"v":300620.7290750647,"t":1716699600}
+{"o":9892.7150703491,"h":9909.0752591982,"l":9844.4561522675,"c":9854.8751724013,"v":265192.1390714669,"t":1716703200}
+{"o":9854.8751724013,"h":9896.2024379665,"l":9770.0657658105,"c":9813.7816035958,"v":337464.8577485479,"t":1716706800}
+{"o":9813.7816035958,"h":9845.1358854813,"l":9727.5380521656,"c":9749.6471407169,"v":380417.9205843866,"t":1716710400}
+{"o":9749.6471407169,"h":9769.0362893104,"l":9626.6814912156,"c":9670.7311706535,"v":384941.4349545882,"t":1716714000}
+{"o":9670.7311706535,"h":9747.6459185878,"l":9670.6532562785,"c":9747.6459185878,"v":310313.4195246393,"t":1716717600}
+{"o":9747.6459185878,"h":9764.9134535133,"l":9694.5927572318,"c":9728.78823942,"v":322647.3001166646,"t":1716721200}
+{"o":9728.78823942,"h":9735.958377853,"l":9671.0973885657,"c":9707.2126661152,"v":345235.3571972029,"t":1716724800}
+{"o":9707.2126661152,"h":9779.0950510104,"l":9689.2191148394,"c":9779.0950510104,"v":303517.041142194,"t":1716728400}
+{"o":9779.0950510104,"h":9812.8122058763,"l":9696.3089743594,"c":9783.4723824345,"v":474481.2932680181,"t":1716732000}
+{"o":9783.4723824345,"h":9812.6577415134,"l":9614.7698551092,"c":9642.9839194999,"v":474285.3195642623,"t":1716735600}
+{"o":9642.9839194999,"h":9676.2359672988,"l":9603.3376130181,"c":9650.5187305072,"v":428340.066516288,"t":1716739200}
+{"o":9650.5187305072,"h":9706.3787932852,"l":9574.2717109007,"c":9638.8492876633,"v":390100.1381489409,"t":1716742800}
+{"o":9638.8492876633,"h":9656.7165897029,"l":9582.7186316039,"c":9624.527808087,"v":479113.8661335017,"t":1716746400}
+{"o":9624.527808087,"h":9679.7023077932,"l":9610.2013246612,"c":9675.4800934459,"v":444940.052724136,"t":1716750000}
+{"o":9675.4800934459,"h":9683.1985747444,"l":9630.4723794999,"c":9643.1491980817,"v":483375.5763864859,"t":1716753600}
+{"o":9643.1491980817,"h":9713.2069962516,"l":9583.0821537712,"c":9713.2069962516,"v":646349.8273933697,"t":1716757200}
+{"o":9713.2069962516,"h":9766.0169087387,"l":9697.6054544231,"c":9734.9434772785,"v":804977.0958574087,"t":1716760800}
+{"o":9734.9434772785,"h":9745.7012688284,"l":9678.138274733,"c":9714.7264080433,"v":535486.3248076272,"t":1716764400}
+{"o":9714.7264080433,"h":9880.8758103701,"l":9712.8053901823,"c":9843.2151678324,"v":462658.4998381141,"t":1716768000}
+{"o":9843.2151678324,"h":9909.2693720942,"l":9809.3606089871,"c":9856.5338027712,"v":422429.2792348369,"t":1716771600}
+{"o":9856.5338027712,"h":9871.9374828559,"l":9755.5611083491,"c":9769.3048845059,"v":482255.1956029687,"t":1716775200}
+{"o":9769.3048845059,"h":9885.1915690361,"l":9759.7833039534,"c":9833.7840886545,"v":389775.8399532757,"t":1716778800}
+{"o":9833.7840886545,"h":9896.3381509742,"l":9832.8741468374,"c":9855.8291888441,"v":468116.8527806049,"t":1716782400}
+{"o":9855.8291888441,"h":9885.1518298105,"l":9749.0449195551,"c":9795.5753343643,"v":408504.7333576517,"t":1716786000}
+{"o":9795.5753343643,"h":9846.245465177,"l":9787.9518485187,"c":9787.995398804,"v":379185.4957553837,"t":1716789600}
+{"o":9787.995398804,"h":9848.3143117378,"l":9757.9017559469,"c":9846.1406832175,"v":363069.2008403222,"t":1716793200}
+{"o":9846.1406832175,"h":9913.7195980908,"l":9822.4667085553,"c":9840.7193902088,"v":400262.1756530204,"t":1716796800}
+{"o":9840.7193902088,"h":9876.2094104404,"l":9814.9211918471,"c":9862.9926993185,"v":379538.3175423137,"t":1716800400}
+{"o":9862.9926993185,"h":9896.9116492248,"l":9828.3139179081,"c":9896.0950386673,"v":385735.2427008951,"t":1716804000}
+{"o":9896.0950386673,"h":9990.8849365531,"l":9880.1217200864,"c":9967.6975505078,"v":404305.5005227072,"t":1716807600}
+{"o":9967.6975505078,"h":9992.9317007481,"l":9915.0851060317,"c":9918.8199605691,"v":443174.4916148812,"t":1716811200}
+{"o":9918.8199605691,"h":10052.7133625803,"l":9918.8199605691,"c":10019.8431744853,"v":617009.9857116106,"t":1716814800}
+{"o":10019.8431744853,"h":10061.4320326797,"l":9966.7813371824,"c":10054.1051307232,"v":725979.31196291,"t":1716818400}
+{"o":10054.1051307232,"h":10192.4748297797,"l":10041.4479011674,"c":10172.9391590159,"v":642450.7138251553,"t":1716822000}
+{"o":10172.9391590159,"h":10230.8289297135,"l":10139.7260185288,"c":10189.5186398178,"v":878847.0567323739,"t":1716825600}
+{"o":10189.5186398178,"h":10240.8687951623,"l":10176.6265794414,"c":10179.6147049985,"v":764077.5854058147,"t":1716829200}
+{"o":10179.6147049985,"h":10210.0404851712,"l":10117.2618606647,"c":10117.2618606647,"v":552068.9050556952,"t":1716832800}
+{"o":10117.2618606647,"h":10157.1797946347,"l":9928.410356795,"c":10021.4786207428,"v":625247.8931347585,"t":1716836400}
+{"o":10021.4786207428,"h":10147.9104729905,"l":10013.0868820419,"c":10139.8568410934,"v":544407.4734440402,"t":1716840000}
+{"o":10139.8568410934,"h":10175.3560494901,"l":10108.9204300833,"c":10138.174600742,"v":405051.2124466087,"t":1716843600}
+{"o":10138.174600742,"h":10235.3656041118,"l":10116.0604221433,"c":10175.1974235697,"v":514944.7745227813,"t":1716847200}
+{"o":10175.1974235697,"h":10183.2699690306,"l":10051.7062429655,"c":10113.4551751979,"v":443699.471327353,"t":1716850800}
+{"o":10113.4551751979,"h":10162.4587024827,"l":10065.7479307981,"c":10095.3168501779,"v":543973.3092351152,"t":1716854400}
+{"o":10095.3168501779,"h":10227.0730452451,"l":9984.7518478878,"c":9998.7705987909,"v":581521.5503827685,"t":1716858000}
+{"o":9998.7705987909,"h":10072.627268463,"l":9914.3875339548,"c":10040.6094775793,"v":595654.1276157729,"t":1716861600}
+{"o":10040.6094775793,"h":10062.5412657394,"l":9878.3899949867,"c":9943.4074917716,"v":414485.1485403343,"t":1716865200}
+{"o":9943.4074917716,"h":9964.4284916673,"l":9811.8380802664,"c":9846.2881547024,"v":438146.3950587866,"t":1716868800}
+{"o":9846.2881547024,"h":9924.5348706021,"l":9820.1532182076,"c":9917.6646952966,"v":363159.0159614558,"t":1716872400}
+{"o":9917.6646952966,"h":9946.7156491677,"l":9870.4533971627,"c":9913.1645697196,"v":325264.7462858079,"t":1716876000}
+{"o":9913.1645697196,"h":9928.8863295086,"l":9852.9131119447,"c":9877.5703934274,"v":332157.0188325117,"t":1716879600}
+{"o":9877.5703934274,"h":9991.159218656,"l":9861.8393901909,"c":9966.8391509735,"v":461849.7012363618,"t":1716883200}
+{"o":9966.8391509735,"h":10002.1748873307,"l":9932.2709011712,"c":9979.1510600351,"v":417990.827382557,"t":1716886800}
+{"o":9979.1510600351,"h":10121.8279939339,"l":9972.7828855451,"c":10081.6787725119,"v":504771.3019811813,"t":1716890400}
+{"o":10081.6787725119,"h":10113.6024551789,"l":10021.1986307333,"c":10101.3433484529,"v":486866.689814307,"t":1716894000}
+{"o":10101.3433484529,"h":10218.0141786491,"l":10073.275847958,"c":10180.3969412464,"v":541761.4298237904,"t":1716897600}
+{"o":10180.3969412464,"h":10296.1481609473,"l":10069.7040498488,"c":10089.7250218675,"v":787314.5328258504,"t":1716901200}
+{"o":10089.7250218675,"h":10229.9332208596,"l":9940.3041419873,"c":10026.3574190238,"v":799108.8207008693,"t":1716904800}
+{"o":10026.3574190238,"h":10055.944732761,"l":9894.2531789031,"c":10003.8379938693,"v":726830.8736425427,"t":1716908400}
+{"o":10003.8379938693,"h":10027.6934900178,"l":9874.6573707528,"c":9920.3831526219,"v":614441.9829120445,"t":1716912000}
+{"o":9920.3831526219,"h":9980.2865568595,"l":9898.7351889834,"c":9926.6041457533,"v":517202.9580254268,"t":1716915600}
+{"o":9926.6041457533,"h":9990.0401608177,"l":9879.699373974,"c":9969.1743315582,"v":570069.8187788189,"t":1716919200}
+{"o":9969.1743315582,"h":10153.2493352552,"l":9962.1023742547,"c":10131.5278482757,"v":552263.9351882556,"t":1716922800}
+{"o":10131.5278482757,"h":10150.1219421471,"l":10066.4682740414,"c":10086.1893484853,"v":480031.9473064487,"t":1716926400}
+{"o":10086.1893484853,"h":10101.1412850534,"l":10035.5808310424,"c":10039.7913520402,"v":466444.8621646862,"t":1716930000}
+{"o":10039.7913520402,"h":10095.604055356,"l":10037.9630650055,"c":10049.8975414745,"v":636626.9433093424,"t":1716933600}
+{"o":10049.8975414745,"h":10070.6102541776,"l":10008.7079648428,"c":10030.6065686835,"v":494367.679787388,"t":1716937200}
+{"o":10030.6065686835,"h":10056.4115859182,"l":9989.1273544618,"c":10018.381105033,"v":724745.8347194399,"t":1716940800}
+{"o":10018.381105033,"h":10043.3198334385,"l":9957.0008992555,"c":9993.6544190391,"v":578953.1381059369,"t":1716944400}
+{"o":9993.6544190391,"h":10096.8405845252,"l":9984.5591173004,"c":10082.7337279741,"v":579668.906313007,"t":1716948000}
+{"o":10082.7337279741,"h":10256.5335788745,"l":10082.7312830182,"c":10242.8790409738,"v":686058.3080379176,"t":1716951600}
+{"o":10242.8790409738,"h":10283.2684931239,"l":10207.454167548,"c":10231.3690643332,"v":570126.7865579466,"t":1716955200}
+{"o":10231.3690643332,"h":10231.985946695,"l":10182.6126125245,"c":10223.6834945036,"v":478384.3623732379,"t":1716958800}
+{"o":10223.6834945036,"h":10334.1207133531,"l":10213.0045268214,"c":10289.9218241855,"v":477165.1210577654,"t":1716962400}
+{"o":10289.9218241855,"h":10300.4275742079,"l":10155.9650854188,"c":10155.9650854188,"v":540876.3881763527,"t":1716966000}
+{"o":10155.9650854188,"h":10167.4726421889,"l":9998.7668862006,"c":10048.1462777204,"v":588716.0706654944,"t":1716969600}
+{"o":10048.1462777204,"h":10088.9720716391,"l":9964.5077345036,"c":10041.834266627,"v":465124.5464971043,"t":1716973200}
+{"o":10041.834266627,"h":10119.5243766719,"l":10021.5811096659,"c":10114.2743587416,"v":403271.0832375563,"t":1716976800}
+{"o":10114.2743587416,"h":10121.1615695185,"l":10001.6232745582,"c":10004.6635321592,"v":378567.7357695451,"t":1716980400}
+{"o":10004.6635321592,"h":10060.1353231497,"l":9939.5396136418,"c":10036.3166056676,"v":504363.8146249764,"t":1716984000}
+{"o":10036.3166056676,"h":10100.7063512514,"l":9980.0246485588,"c":10031.8395972197,"v":656077.7165502956,"t":1716987600}
+{"o":10031.8395972197,"h":10084.5519210385,"l":9887.744202558,"c":10068.4823114891,"v":683867.51810726,"t":1716991200}
+{"o":10068.4823114891,"h":10097.7932100289,"l":10005.1071377348,"c":10024.8975907855,"v":542816.3179197045,"t":1716994800}
+{"o":10024.8975907855,"h":10211.2768245779,"l":9965.4997225936,"c":10194.7876559584,"v":717032.637340873,"t":1716998400}
+{"o":10194.7876559584,"h":10199.2919268655,"l":10052.8257984028,"c":10122.1372153519,"v":661280.8442138484,"t":1717002000}
+{"o":10122.1372153519,"h":10167.7739108819,"l":10020.314897972,"c":10077.0462255931,"v":585897.136549382,"t":1717005600}
+{"o":10077.0462255931,"h":10191.9488414415,"l":10063.3526677348,"c":10068.5238029102,"v":474921.676583337,"t":1717009200}
+{"o":10068.5238029102,"h":10088.3726995096,"l":10025.1968983769,"c":10047.1353359155,"v":464708.9788414778,"t":1717012800}
+{"o":10047.1353359155,"h":10095.75200648,"l":9980.6982650254,"c":10069.8765834444,"v":579621.7069885532,"t":1717016400}
+{"o":10069.8765834444,"h":10099.3799134887,"l":10027.1749760877,"c":10086.1748008162,"v":460477.3651413263,"t":1717020000}
+{"o":10086.1748008162,"h":10090.5328064144,"l":9989.5895175239,"c":10002.244088932,"v":459946.7324209263,"t":1717023600}
+{"o":10002.244088932,"h":10065.9762509676,"l":9982.0713076488,"c":9995.1205870511,"v":642228.2921264534,"t":1717027200}
+{"o":9995.1205870511,"h":10025.9313925344,"l":9973.5025178263,"c":10010.6259766867,"v":567268.8679397671,"t":1717030800}
+{"o":10010.6259766867,"h":10160.1720871951,"l":10005.9016234274,"c":10102.8330122414,"v":416028.1633942823,"t":1717034400}
+{"o":10102.8330122414,"h":10123.4457145555,"l":10066.8390523905,"c":10102.4544384927,"v":339013.6842303451,"t":1717038000}
+{"o":10102.4544384927,"h":10157.504493864,"l":10069.6835747628,"c":10109.4900138362,"v":347220.1065239969,"t":1717041600}
+{"o":10109.4900138362,"h":10109.9566724277,"l":10004.0226525848,"c":10029.6065647179,"v":374382.6241597364,"t":1717045200}
+{"o":10029.6065647179,"h":10029.6812835696,"l":9872.0251221658,"c":9876.5944573856,"v":548315.2014698004,"t":1717048800}
+{"o":9876.5944573856,"h":9906.615227379,"l":9770.8467584752,"c":9811.2220972277,"v":552030.1273639337,"t":1717052400}
+{"o":9811.2220972277,"h":9850.0659711327,"l":9721.886711205,"c":9841.5956420919,"v":476385.3988829487,"t":1717056000}
+{"o":9841.5956420919,"h":9861.9406263231,"l":9790.7245615345,"c":9861.4227095481,"v":350535.6505337653,"t":1717059600}
+{"o":9861.4227095481,"h":9939.0443353144,"l":9814.1673479161,"c":9913.6125982916,"v":397870.8443032852,"t":1717063200}
+{"o":9913.6125982916,"h":9946.7685269712,"l":9880.1760700482,"c":9882.7513671266,"v":373766.4402412153,"t":1717066800}
+{"o":9882.7513671266,"h":9977.3814118525,"l":9874.862436819,"c":9964.6038112119,"v":402419.8087822672,"t":1717070400}
+{"o":9964.6038112119,"h":10036.5253331241,"l":9935.1492904207,"c":10000.7412877624,"v":506581.4239534184,"t":1717074000}
+{"o":10000.7412877624,"h":10091.2220366044,"l":9994.898134387,"c":9994.898134387,"v":499571.655607031,"t":1717077600}
+{"o":9994.898134387,"h":10049.5806300902,"l":9956.9576769474,"c":10019.729883119,"v":487096.1472631437,"t":1717081200}
+{"o":10019.729883119,"h":10107.6719034637,"l":10004.2169319143,"c":10098.8396782145,"v":539754.3171135589,"t":1717084800}
+{"o":10098.8396782145,"h":10263.1942413221,"l":10074.7164740241,"c":10199.7030264029,"v":536636.1681515732,"t":1717088400}
+{"o":10199.7030264029,"h":10222.4545638526,"l":10138.3375993961,"c":10162.1451594642,"v":472059.3728005576,"t":1717092000}
+{"o":10162.1451594642,"h":10163.5847866201,"l":9991.7340576214,"c":10022.0747302169,"v":463154.999444203,"t":1717095600}
+{"o":10022.0747302169,"h":10022.0747302169,"l":9890.2193042898,"c":9954.4177140876,"v":551543.5011942424,"t":1717099200}
+{"o":9954.4177140876,"h":9962.1413268271,"l":9862.0929707166,"c":9925.298158316,"v":688725.6760591296,"t":1717102800}
+{"o":9925.298158316,"h":9945.7030043379,"l":9898.0574837505,"c":9945.7030043379,"v":513619.4215890687,"t":1717106400}
+{"o":9945.7030043379,"h":9973.369008026,"l":9924.5509393601,"c":9928.9797160073,"v":444941.3674398527,"t":1717110000}
+{"o":9928.9797160073,"h":9936.0551804076,"l":9850.9837691092,"c":9906.7799167608,"v":433285.0906440957,"t":1717113600}
+{"o":9906.7799167608,"h":9963.7998071619,"l":9885.6640105203,"c":9887.5932993022,"v":354981.4369034944,"t":1717117200}
+{"o":9887.5932993022,"h":9964.840693796,"l":9887.5357876986,"c":9936.9641192683,"v":333599.0021749467,"t":1717120800}
+{"o":9936.9641192683,"h":9963.8872279199,"l":9924.314553566,"c":9951.952683384,"v":299637.7372481023,"t":1717124400}
+{"o":9951.952683384,"h":9975.2348951228,"l":9929.9469518387,"c":9940.5380272367,"v":319798.718380475,"t":1717128000}
+{"o":9940.5380272367,"h":9940.653830255,"l":9815.4409374131,"c":9871.411941226,"v":377761.0561334004,"t":1717131600}
+{"o":9871.411941226,"h":9917.5281807457,"l":9852.18443799,"c":9872.1639184787,"v":283531.8795868108,"t":1717135200}
+{"o":9872.1639184787,"h":9918.4258546349,"l":9869.0947686736,"c":9909.6154728853,"v":258240.3128705029,"t":1717138800}
+{"o":9909.6154728853,"h":9954.1206174027,"l":9905.4864775246,"c":9937.1426987753,"v":268927.4861207698,"t":1717142400}
+{"o":9937.1426987753,"h":9944.9282670381,"l":9880.7404758172,"c":9926.2001810823,"v":443222.7171733516,"t":1717146000}
+{"o":9926.2001810823,"h":9973.5244331827,"l":9914.4082147804,"c":9966.1636552103,"v":319674.3991582179,"t":1717149600}
+{"o":9966.1636552103,"h":10047.9641128353,"l":9956.8792073561,"c":10033.0053572112,"v":320850.1142117006,"t":1717153200}
+{"o":10033.0053572112,"h":10163.65489131,"l":10018.1031972883,"c":10084.3619534315,"v":517505.0524229971,"t":1717156800}
+{"o":10084.3619534315,"h":10139.3886751544,"l":9951.2962244512,"c":9959.1820430953,"v":487930.1706213247,"t":1717160400}
+{"o":9959.1820430953,"h":9959.1820430953,"l":9854.9305373066,"c":9907.4346619994,"v":634313.0549206227,"t":1717164000}
+{"o":9907.4346619994,"h":9923.5065551171,"l":9795.287826279,"c":9796.034603968,"v":483517.6975166055,"t":1717167600}
+{"o":9796.034603968,"h":9860.7453293487,"l":9747.2789318009,"c":9852.9081781541,"v":588336.1059926741,"t":1717171200}
+{"o":9852.9081781541,"h":9879.5208485973,"l":9832.1255536279,"c":9872.4283034171,"v":392348.394815911,"t":1717174800}
+{"o":9872.4283034171,"h":9883.9423268616,"l":9826.1107463573,"c":9862.9291856589,"v":341433.6502177633,"t":1717178400}
+{"o":9862.9291856589,"h":9921.7473142425,"l":9848.7272813462,"c":9891.4035596709,"v":399747.0478593303,"t":1717182000}
+{"o":9891.4035596709,"h":9916.344724051,"l":9867.8766881422,"c":9904.7985311064,"v":416800.7516183474,"t":1717185600}
+{"o":9904.7985311064,"h":9927.1504909942,"l":9891.5258570427,"c":9895.5561083458,"v":402638.0078147276,"t":1717189200}
+{"o":9895.5561083458,"h":9911.2567818878,"l":9876.0118073604,"c":9882.718287634,"v":317007.1512909143,"t":1717192800}
+{"o":9882.718287634,"h":9885.7074787323,"l":9815.1976138766,"c":9844.6088321175,"v":388296.2799840823,"t":1717196400}
+{"o":9844.6088321175,"h":9933.7135686027,"l":9844.6088321175,"c":9920.4173775699,"v":379700.9160300826,"t":1717200000}
+{"o":9920.4173775699,"h":9935.0382944121,"l":9886.8332526479,"c":9916.5449357301,"v":341883.5457760004,"t":1717203600}
+{"o":9916.5449357301,"h":9963.9749605671,"l":9911.8385256699,"c":9963.9749605671,"v":316333.9339301481,"t":1717207200}
+{"o":9963.9749605671,"h":9976.6819744501,"l":9930.4317815606,"c":9938.6821112684,"v":299235.5768574549,"t":1717210800}
+{"o":9938.6821112684,"h":9956.5761114948,"l":9912.5884643118,"c":9950.4201440651,"v":311489.5283976072,"t":1717214400}
+{"o":9950.4201440651,"h":9952.9735150193,"l":9916.6356991742,"c":9935.8456329395,"v":313092.5579566528,"t":1717218000}
+{"o":9935.8456329395,"h":9942.3697530959,"l":9921.160115277,"c":9937.7784962517,"v":292523.5580578779,"t":1717221600}
+{"o":9937.7784962517,"h":9943.1441293312,"l":9900.0769659683,"c":9917.2862695236,"v":299595.681308733,"t":1717225200}
+{"o":9917.2862695236,"h":9955.6533814643,"l":9914.2149338079,"c":9943.2503195493,"v":300160.9789945339,"t":1717228800}
+{"o":9943.2503195493,"h":9951.8478104402,"l":9923.6316788813,"c":9926.9109617656,"v":273210.8442297212,"t":1717232400}
+{"o":9926.9109617656,"h":9942.2458921312,"l":9909.2831894116,"c":9909.461780004,"v":244550.634710077,"t":1717236000}
+{"o":9909.461780004,"h":9927.2434961935,"l":9902.2376997682,"c":9926.7614439082,"v":268823.7911723626,"t":1717239600}
+{"o":9926.7614439082,"h":9950.6263867915,"l":9916.9383828243,"c":9919.7994711725,"v":245933.9192164887,"t":1717243200}
+{"o":9919.7994711725,"h":9950.4571592422,"l":9918.2575587715,"c":9939.0928837185,"v":324093.2965878564,"t":1717246800}
+{"o":9939.0928837185,"h":9969.4396098095,"l":9929.8057888887,"c":9957.8200235047,"v":519405.0005172889,"t":1717250400}
+{"o":9957.8200235047,"h":9986.3106131014,"l":9947.6711428177,"c":9947.6711428177,"v":405388.5566629814,"t":1717254000}
+{"o":9947.6711428177,"h":9959.4474256572,"l":9924.4178973597,"c":9939.1480602097,"v":374247.0382224679,"t":1717257600}
+{"o":9939.1480602097,"h":9957.2777577175,"l":9923.5415801957,"c":9955.8123808771,"v":391403.6952867469,"t":1717261200}
+{"o":9955.8123808771,"h":9961.1226377298,"l":9933.4176157612,"c":9950.5261372633,"v":389064.405875512,"t":1717264800}
+{"o":9950.5261372633,"h":9965.5159410986,"l":9936.9671185476,"c":9955.112319677,"v":469799.3521991915,"t":1717268400}
+{"o":9955.112319677,"h":9975.1553564579,"l":9937.9957499511,"c":9949.7939433545,"v":426843.9863103579,"t":1717272000}
+{"o":9949.7939433545,"h":9952.265393726,"l":9919.0652454293,"c":9928.4144952985,"v":441371.3228989667,"t":1717275600}
+{"o":9928.4144952985,"h":9943.5962237468,"l":9907.7098893443,"c":9914.5344308441,"v":401930.8881886487,"t":1717279200}
+{"o":9914.5344308441,"h":9925.141102187,"l":9849.7809139888,"c":9878.4124209259,"v":416759.4533875772,"t":1717282800}
+{"o":9878.4124209259,"h":9922.6489192514,"l":9866.3018754434,"c":9914.7086757232,"v":333194.0541607232,"t":1717286400}
+{"o":9914.7086757232,"h":9937.0745348509,"l":9893.0460007695,"c":9896.0182123714,"v":426618.5365620387,"t":1717290000}
+{"o":9896.0182123714,"h":9915.3259656149,"l":9839.3626649277,"c":9858.7130297504,"v":467145.9670046358,"t":1717293600}
+{"o":9858.7130297504,"h":9887.4751928543,"l":9850.5930454137,"c":9880.959151037,"v":399208.4091696605,"t":1717297200}
+{"o":9880.959151037,"h":9887.440673201,"l":9855.9975505419,"c":9864.0482485817,"v":344714.2184453392,"t":1717300800}
+{"o":9864.0482485817,"h":9885.4787482714,"l":9864.0482485817,"c":9873.4711277069,"v":283611.6201311241,"t":1717304400}
+{"o":9873.4711277069,"h":9905.1039152688,"l":9872.0367340094,"c":9884.7026112968,"v":291298.6492993078,"t":1717308000}
+{"o":9884.7026112968,"h":9890.4681031013,"l":9807.5396758485,"c":9812.6358956634,"v":323597.5054657824,"t":1717311600}
+{"o":9812.6358956634,"h":9843.9223686302,"l":9806.0104296498,"c":9824.8911823437,"v":249761.2970018518,"t":1717315200}
+{"o":9824.8911823437,"h":9835.7251896071,"l":9762.1922393163,"c":9787.4142900573,"v":315851.52344294,"t":1717318800}
+{"o":9787.4142900573,"h":9795.0329042977,"l":9747.8961057969,"c":9788.3999922354,"v":258167.129785316,"t":1717322400}
+{"o":9788.3999922354,"h":9884.0665009285,"l":9762.2609641915,"c":9876.7076932736,"v":307612.9173192701,"t":1717326000}
+{"o":9876.7076932736,"h":9888.8800002181,"l":9807.6016597931,"c":9813.0520009325,"v":307156.9753788867,"t":1717329600}
+{"o":9813.0520009325,"h":9867.0108128971,"l":9788.927313603,"c":9850.7669310579,"v":300100.8353424394,"t":1717333200}
+{"o":9850.7669310579,"h":9868.2517060701,"l":9798.9504558214,"c":9848.9592659175,"v":434316.9496748771,"t":1717336800}
+{"o":9848.9592659175,"h":9850.2173428572,"l":9801.8559276614,"c":9823.2464198998,"v":505215.0257516516,"t":1717340400}
+{"o":9823.2464198998,"h":9831.9178186884,"l":9753.6359199891,"c":9781.2244907729,"v":452344.6610434594,"t":1717344000}
+{"o":9781.2244907729,"h":9781.6868610108,"l":9648.5101152297,"c":9648.5101152297,"v":470888.4794855536,"t":1717347600}
+{"o":9648.5101152297,"h":9714.1142672797,"l":9591.982045136,"c":9697.0321647821,"v":541097.5184860176,"t":1717351200}
+{"o":9697.0321647821,"h":9714.4159421609,"l":9645.0058693788,"c":9704.6170910862,"v":425511.2331402377,"t":1717354800}
+{"o":9704.6170910862,"h":9708.7523599415,"l":9613.1035056407,"c":9704.853567913,"v":427249.8397509778,"t":1717358400}
+{"o":9704.853567913,"h":9715.5351193121,"l":9671.7601226045,"c":9671.7601226045,"v":599897.2490057164,"t":1717362000}
+{"o":9671.7601226045,"h":9726.4713979585,"l":9664.0229940124,"c":9712.3035137582,"v":410476.374473982,"t":1717365600}
+{"o":9712.3035137582,"h":9734.1411696455,"l":9702.0967665699,"c":9702.0967665699,"v":348847.4902370573,"t":1717369200}
+{"o":9702.0967665699,"h":9723.004802799,"l":9530.4177565342,"c":9576.3595077518,"v":767653.3715931363,"t":1717372800}
+{"o":9576.3595077518,"h":9718.9192599007,"l":9573.3944848757,"c":9700.1065811897,"v":690241.7082569071,"t":1717376400}
+{"o":9700.1065811897,"h":9736.1685251699,"l":9659.2494667338,"c":9671.7825041185,"v":442529.0861215239,"t":1717380000}
+{"o":9671.7825041185,"h":9679.027037764,"l":9613.7645861159,"c":9649.4784310952,"v":415105.627191045,"t":1717383600}
+{"o":9649.4784310952,"h":9676.0803793156,"l":9593.3542645609,"c":9653.0011373085,"v":456775.9731995396,"t":1717387200}
+{"o":9653.0011373085,"h":9737.4128649027,"l":9652.5590312251,"c":9705.1014628634,"v":437125.5161000013,"t":1717390800}
+{"o":9705.1014628634,"h":9770.4561406452,"l":9686.4586362939,"c":9752.4818997546,"v":429066.9935292059,"t":1717394400}
+{"o":9752.4818997546,"h":9773.3769431102,"l":9705.7826738664,"c":9747.7410534366,"v":393245.1740097224,"t":1717398000}
+{"o":9747.7410534366,"h":9841.1144834443,"l":9739.462849815,"c":9772.9376659324,"v":431340.5256820207,"t":1717401600}
+{"o":9772.9376659324,"h":9779.0160413993,"l":9715.2810938203,"c":9738.3184559137,"v":340037.3250447389,"t":1717405200}
+{"o":9738.3184559137,"h":9778.0990540004,"l":9712.6343024528,"c":9720.8069752115,"v":373070.1952257201,"t":1717408800}
+{"o":9720.8069752115,"h":9755.2295701724,"l":9701.8590920153,"c":9715.2281014644,"v":371553.3883444267,"t":1717412400}
+{"o":9715.2281014644,"h":9828.0491403975,"l":9715.2281014644,"c":9825.3414049873,"v":436518.6259663201,"t":1717416000}
+{"o":9825.3414049873,"h":9862.6245291273,"l":9755.0057844282,"c":9761.1846287982,"v":571068.6343963665,"t":1717419600}
+{"o":9761.1846287982,"h":9784.0544516052,"l":9572.8685218827,"c":9593.7502474507,"v":690643.6352480756,"t":1717423200}
+{"o":9593.7502474507,"h":9700.3386988587,"l":9588.3676968563,"c":9673.0741272466,"v":637487.5190998313,"t":1717426800}
+{"o":9673.0741272466,"h":9681.1132315855,"l":9604.6518975557,"c":9640.9846449072,"v":492997.0549781322,"t":1717430400}
+{"o":9640.9846449072,"h":9738.2696909135,"l":9611.4484998698,"c":9701.8657466759,"v":514183.4278307747,"t":1717434000}
+{"o":9701.8657466759,"h":9754.5599753514,"l":9684.1807021528,"c":9753.2010550705,"v":447822.0723426009,"t":1717437600}
+{"o":9753.2010550705,"h":9800.5477719551,"l":9731.9090548516,"c":9800.5477719551,"v":517487.6531235682,"t":1717441200}
+{"o":13446.2820963119,"h":13605.5552814222,"l":13184.8000722719,"c":13446.2820963119,"v":576831.4452435754,"t":1710244800}
+{"o":13446.2820963119,"h":13496.4084962826,"l":13268.3878790185,"c":13354.9753288182,"v":585215.9898516474,"t":1710248400}
+{"o":13354.9753288182,"h":13500.5637610886,"l":13147.9265302324,"c":13245.7603129133,"v":711903.8501160954,"t":1710252000}
+{"o":13245.7603129133,"h":13493.2629471111,"l":13092.3534087157,"c":13352.2414840009,"v":808291.7255525037,"t":1710255600}
+{"o":13352.2414840009,"h":13409.2821567403,"l":12942.9191769575,"c":12997.5050290723,"v":894796.4497715706,"t":1710259200}
+{"o":12997.5050290723,"h":13364.2028598018,"l":9655.5369846741,"c":13095.7577751695,"v":1311738.036547024,"t":1710262800}
+{"o":13095.7577751695,"h":13378.9885141472,"l":13060.2933734473,"c":13275.4984337384,"v":587396.0187453832,"t":1710266400}
+{"o":13275.4984337384,"h":13341.0149843503,"l":12671.143197519,"c":13249.5545656108,"v":463689.6904060871,"t":1710270000}
+{"o":13249.5545656108,"h":13252.1276890283,"l":13049.105686306,"c":13106.8144429111,"v":667559.618862602,"t":1710273600}
+{"o":13106.8144429111,"h":13130.6632214292,"l":12991.1347675411,"c":13030.0484861697,"v":480155.9150995055,"t":1710277200}
+{"o":13030.0484861697,"h":13135.0950735906,"l":12986.5504054299,"c":13106.4144971592,"v":433795.7917132039,"t":1710280800}
+{"o":13106.4144971592,"h":13359.3444592327,"l":13063.7567861555,"c":13345.3934292698,"v":437282.6539389849,"t":1710284400}
+{"o":13345.3934292698,"h":13394.0848928535,"l":13202.7615579585,"c":13214.9516102133,"v":490010.8515577398,"t":1710288000}
+{"o":13214.9516102133,"h":13339.0191913113,"l":13068.4374181657,"c":13283.5030836523,"v":552198.3318538432,"t":1710291600}
+{"o":13283.5030836523,"h":13304.0752856042,"l":13193.1655700394,"c":13241.2748388385,"v":357506.2448080452,"t":1710295200}
+{"o":13241.2748388385,"h":13265.8166295335,"l":13143.0998734665,"c":13192.6617314928,"v":356321.7499047002,"t":1710298800}
+{"o":13192.6617314928,"h":13280.9750359837,"l":13141.4315982431,"c":13251.6173240784,"v":338411.2143263583,"t":1710302400}
+{"o":13251.6173240784,"h":13522.5760702721,"l":13198.5867220187,"c":13402.2021993054,"v":575339.2269290753,"t":1710306000}
+{"o":13402.2021993054,"h":13512.0745844632,"l":13380.8724826423,"c":13473.9238785953,"v":268233.2712793064,"t":1710309600}
+{"o":13473.9238785953,"h":13512.978780364,"l":13285.0585978554,"c":13325.9077086527,"v":343992.9368358728,"t":1710313200}
+{"o":13325.9077086527,"h":13532.4719942396,"l":13301.0613550257,"c":13465.2346521924,"v":370096.3206471722,"t":1710316800}
+{"o":13465.2346521924,"h":13528.0490208962,"l":13390.5160565993,"c":13438.9247749816,"v":295902.7739445415,"t":1710320400}
+{"o":13438.9247749816,"h":13499.1236705054,"l":13356.8401429497,"c":13492.5960856309,"v":324416.8039224151,"t":1710324000}
+{"o":13492.5960856309,"h":13670.991517858,"l":13434.2319550959,"c":13590.6841218521,"v":346400.3957249392,"t":1710327600}
+{"o":13590.6841218521,"h":13865.3562403385,"l":13444.6838404169,"c":13508.5900618461,"v":444178.9061251834,"t":1710331200}
+{"o":13508.5900618461,"h":13590.2735501093,"l":13259.72749463,"c":13367.9677594103,"v":520815.1772395439,"t":1710334800}
+{"o":13367.9677594103,"h":13721.9631001602,"l":13344.0236610961,"c":13709.8344317224,"v":567139.1723865643,"t":1710338400}
+{"o":13709.8344317224,"h":14100.9591343452,"l":13619.5932389568,"c":13901.5895128758,"v":795906.7907654608,"t":1710342000}
+{"o":13901.5895128758,"h":13994.5692302609,"l":13590.5334134362,"c":13981.1402141962,"v":745094.4603243,"t":1710345600}
+{"o":13981.1402141962,"h":14115.1086877192,"l":13913.0231857603,"c":14069.7401790822,"v":679688.7543085123,"t":1710349200}
+{"o":14069.7401790822,"h":14315.7343826964,"l":14015.9055520343,"c":14251.5527990835,"v":636650.7291766945,"t":1710352800}
+{"o":14251.5527990835,"h":14310.2317739633,"l":14102.1114219804,"c":14237.720775266,"v":523182.3048665748,"t":1710356400}
+{"o":14237.720775266,"h":14329.1993153462,"l":13769.0029806119,"c":14123.0547647645,"v":515883.0131310647,"t":1710360000}
+{"o":14123.0547647645,"h":14902.1209346446,"l":14091.7203683433,"c":14605.0468438274,"v":687667.6542300456,"t":1710363600}
+{"o":14605.0468438274,"h":14646.6852374185,"l":14102.5870815888,"c":14442.8272364109,"v":690764.6221530021,"t":1710367200}
+{"o":14442.8272364109,"h":14625.7694323154,"l":14388.0588447948,"c":14479.1357791309,"v":511260.9756710138,"t":1710370800}
+{"o":14479.1357791309,"h":14968.1559983084,"l":14403.4752649283,"c":14828.1471741452,"v":658453.1287319491,"t":1710374400}
+{"o":14828.1471741452,"h":14923.93195721,"l":14494.6420344223,"c":14709.9318046185,"v":653943.7588887117,"t":1710378000}
+{"o":14709.9318046185,"h":14882.9126445666,"l":13616.2910325743,"c":14650.3955688215,"v":629596.5419333003,"t":1710381600}
+{"o":14650.3955688215,"h":14886.7512763925,"l":14559.9296879772,"c":14810.8855633876,"v":605251.711557645,"t":1710385200}
+{"o":14810.8855633876,"h":14810.8855633876,"l":14655.9303558639,"c":14712.315319677,"v":484141.3927305382,"t":1710388800}
+{"o":14712.315319677,"h":14907.8788954751,"l":14604.6674831903,"c":14735.6757098432,"v":513217.9880899508,"t":1710392400}
+{"o":14735.6757098432,"h":15056.0753608947,"l":14696.6029837124,"c":14943.1587487177,"v":527958.7071710653,"t":1710396000}
+{"o":14943.1587487177,"h":15020.5918587122,"l":14732.7770343355,"c":14879.3648259185,"v":509588.1959115748,"t":1710399600}
+{"o":14879.3648259185,"h":14971.8652947311,"l":14852.0183343351,"c":14956.6781500695,"v":518407.2566206808,"t":1710403200}
+{"o":14956.6781500695,"h":15461.1430410839,"l":14926.9990113391,"c":15225.9331519615,"v":677946.8436213429,"t":1710406800}
+{"o":15225.9331519615,"h":15408.7538024676,"l":14599.181676214,"c":15299.4436158842,"v":740483.6547850412,"t":1710410400}
+{"o":15299.4436158842,"h":15334.9670115224,"l":14887.536755305,"c":15297.9281870081,"v":670932.0269080495,"t":1710414000}
+{"o":15297.9281870081,"h":15361.3475668348,"l":14972.0508969192,"c":15213.1242620903,"v":623651.3904310714,"t":1710417600}
+{"o":15213.1242620903,"h":15256.0759476171,"l":14162.0398333711,"c":14690.1356717642,"v":923608.6340091126,"t":1710421200}
+{"o":14690.1356717642,"h":15115.5142965067,"l":14630.8951768719,"c":14890.6087054929,"v":942148.8872367739,"t":1710424800}
+{"o":14890.6087054929,"h":15188.8155765801,"l":14564.0792535648,"c":14784.1219789353,"v":1115801.2472163432,"t":1710428400}
+{"o":14784.1219789353,"h":15241.2203668389,"l":14476.972138744,"c":14968.2603277023,"v":1086616.4173447411,"t":1710432000}
+{"o":14968.2603277023,"h":15134.8971225328,"l":14791.0528903239,"c":14810.1273155804,"v":796983.8786758976,"t":1710435600}
+{"o":14810.1273155804,"h":14844.5272772043,"l":14311.4394789339,"c":14564.9627385988,"v":836894.8168180292,"t":1710439200}
+{"o":14564.9627385988,"h":14787.6198693177,"l":14069.1047479732,"c":14325.597257764,"v":1159190.3490875922,"t":1710442800}
+{"o":14325.597257764,"h":14931.6656020007,"l":14307.8148880012,"c":14856.7997734179,"v":731077.5022154675,"t":1710446400}
+{"o":14856.7997734179,"h":15010.9293107478,"l":14781.8293345502,"c":14917.952698201,"v":572212.2952224625,"t":1710450000}
+{"o":14917.952698201,"h":15342.9704216841,"l":14917.4954184685,"c":15240.6397950308,"v":722860.4354238115,"t":1710453600}
+{"o":15240.6397950308,"h":15742.3378363928,"l":15226.822288403,"c":15540.5833621362,"v":678287.3176929227,"t":1710457200}
+{"o":15540.5833621362,"h":15865.4516633446,"l":15540.5833621362,"c":15865.4516633446,"v":750346.2511375337,"t":1710460800}
+{"o":15865.4516633446,"h":16345.8521984665,"l":15865.4516633446,"c":16228.3801334991,"v":947727.0353153372,"t":1710464400}
+{"o":16228.3801334991,"h":16381.289765612,"l":15507.8858376017,"c":15840.4969886701,"v":1235718.7734081619,"t":1710468000}
+{"o":15840.4969886701,"h":16070.9655472768,"l":15065.5249047981,"c":15537.3926488622,"v":1555558.949822363,"t":1710471600}
+{"o":15537.3926488622,"h":15844.243620937,"l":15195.7942982847,"c":15300.8928096322,"v":1234046.6366234801,"t":1710475200}
+{"o":15300.8928096322,"h":15780.8754174738,"l":15252.8006114891,"c":15380.6518293007,"v":1062481.2092934276,"t":1710478800}
+{"o":15380.6518293007,"h":16055.6994394837,"l":15298.8219995148,"c":15825.534351474,"v":1063076.5206620323,"t":1710482400}
+{"o":15825.534351474,"h":15864.9505712525,"l":15272.1934785636,"c":15540.6897997082,"v":782077.3198151514,"t":1710486000}
+{"o":15540.6897997082,"h":15638.7864343643,"l":14755.2332074743,"c":14769.5372725123,"v":1282539.6801984503,"t":1710489600}
+{"o":14769.5372725123,"h":15367.8421276798,"l":14539.7042413636,"c":15290.6877906431,"v":1661394.2274254053,"t":1710493200}
+{"o":15290.6877906431,"h":15290.6877906431,"l":14974.4835475813,"c":15004.581098224,"v":1023700.1454514032,"t":1710496800}
+{"o":15004.581098224,"h":15072.9068365709,"l":14549.6954008374,"c":14879.8383798289,"v":1015091.9113312308,"t":1710500400}
+{"o":14879.8383798289,"h":15181.7164054974,"l":14735.8549333423,"c":15080.4638151082,"v":1076331.7205563788,"t":1710504000}
+{"o":15080.4638151082,"h":16146.7297250666,"l":15042.1177571728,"c":15956.7505245889,"v":1263109.4234717391,"t":1710507600}
+{"o":15956.7505245889,"h":16063.3093754999,"l":15659.2945546866,"c":15971.4568498629,"v":1239439.4516119978,"t":1710511200}
+{"o":15971.4568498629,"h":16194.3084963708,"l":15642.4775458357,"c":15928.120168066,"v":1441675.4993229024,"t":1710514800}
+{"o":15928.120168066,"h":16114.1101712103,"l":15616.9691480597,"c":15887.723954868,"v":1434364.1502245907,"t":1710518400}
+{"o":15887.723954868,"h":16035.4128862604,"l":15710.6296508897,"c":15891.6756863017,"v":966830.1726899781,"t":1710522000}
+{"o":15891.6756863017,"h":16487.4962342676,"l":15806.0442840062,"c":16374.7288074924,"v":1064248.1377553514,"t":1710525600}
+{"o":16374.7288074924,"h":16563.6547677225,"l":15960.344301709,"c":16038.6240784725,"v":1089933.2709853114,"t":1710529200}
+{"o":16038.6240784725,"h":16075.0834299637,"l":15367.0250303386,"c":15493.5848483647,"v":1187167.1266332027,"t":1710532800}
+{"o":15493.5848483647,"h":15744.9984036687,"l":15439.9154065828,"c":15708.0991975266,"v":682832.7330347263,"t":1710536400}
+{"o":15708.0991975266,"h":16131.9613886906,"l":15647.7858836223,"c":16131.9613886906,"v":658036.3233385812,"t":1710540000}
+{"o":16131.9613886906,"h":16259.1547077211,"l":15944.7255108633,"c":16105.5105464866,"v":793198.3836350087,"t":1710543600}
+{"o":16105.5105464866,"h":16176.6060259408,"l":15814.7891902066,"c":15881.0628310495,"v":756328.9526505619,"t":1710547200}
+{"o":15881.0628310495,"h":16350.7633041695,"l":15820.3424482709,"c":16218.6111880416,"v":865407.3192427534,"t":1710550800}
+{"o":16218.6111880416,"h":16333.9572378022,"l":16075.3517923478,"c":16317.8051187417,"v":838872.4948848005,"t":1710554400}
+{"o":16317.8051187417,"h":16574.8090732526,"l":16229.2244574052,"c":16428.3208535685,"v":1120986.4416221743,"t":1710558000}
+{"o":16428.3208535685,"h":16638.5902090349,"l":16305.9369611146,"c":16461.5343556258,"v":1041493.5013303141,"t":1710561600}
+{"o":16461.5343556258,"h":16890.8797493253,"l":16229.0990629053,"c":16828.0647079904,"v":1351933.7329305103,"t":1710565200}
+{"o":16828.0647079904,"h":16839.3331266807,"l":16517.6039095356,"c":16631.4637047962,"v":959295.5506303959,"t":1710568800}
+{"o":16631.4637047962,"h":16959.1479052705,"l":16587.6542938601,"c":16893.0880814205,"v":1026620.6261418845,"t":1710572400}
+{"o":16893.0880814205,"h":17000.532227908,"l":16758.9261338907,"c":16791.7051204528,"v":712614.4777704858,"t":1710576000}
+{"o":16791.7051204528,"h":17049.892404389,"l":16762.2673201828,"c":17001.8226752638,"v":1072791.4804636911,"t":1710579600}
+{"o":17001.8226752638,"h":17340.104287893,"l":16914.6331662201,"c":17141.6470056779,"v":1254375.4837577387,"t":1710583200}
+{"o":17141.6470056779,"h":17274.6865233506,"l":16621.0740336204,"c":16878.8825016724,"v":1516020.0318176763,"t":1710586800}
+{"o":16878.8825016724,"h":17043.9140182427,"l":16458.9265537068,"c":16715.7513536551,"v":1464470.777413466,"t":1710590400}
+{"o":16715.7513536551,"h":16956.7208599205,"l":16536.4748453913,"c":16542.3360609144,"v":1204559.2236896909,"t":1710594000}
+{"o":16542.3360609144,"h":16748.1764841752,"l":16459.0879894014,"c":16695.1797143309,"v":1286319.857225846,"t":1710597600}
+{"o":16695.1797143309,"h":17164.2956044665,"l":16558.0825282955,"c":17084.3282003111,"v":1188344.6121583204,"t":1710601200}
+{"o":17084.3282003111,"h":17126.2358015192,"l":16743.1495150317,"c":16882.1134005682,"v":1290178.2944459256,"t":1710604800}
+{"o":16882.1134005682,"h":16935.2334009948,"l":16139.7682772003,"c":16486.8050708506,"v":1527790.3718531013,"t":1710608400}
+{"o":16486.8050708506,"h":16581.3488622706,"l":15571.6632930676,"c":16014.3269976126,"v":1666440.4399746852,"t":1710612000}
+{"o":16014.3269976126,"h":16296.8554047486,"l":15640.3660822087,"c":15754.9548464305,"v":1057492.0411915472,"t":1710615600}
+{"o":15754.9548464305,"h":16271.3130481856,"l":15515.4759679053,"c":16014.4386048473,"v":906296.813194226,"t":1710619200}
+{"o":16014.4386048473,"h":16150.1264325576,"l":15461.0668884411,"c":15791.0055132767,"v":993699.0925024832,"t":1710622800}
+{"o":15791.0055132767,"h":16089.4506776066,"l":15291.6021962216,"c":15845.6328627801,"v":874612.3985286055,"t":1710626400}
+{"o":15845.6328627801,"h":16118.4975260268,"l":15504.453544163,"c":15938.9910679405,"v":1159998.7584841934,"t":1710630000}
+{"o":15938.9910679405,"h":16585.308970729,"l":15904.6295298792,"c":15960.0383445191,"v":991775.4983417386,"t":1710633600}
+{"o":15960.0383445191,"h":16363.4848564954,"l":15954.635771636,"c":16356.1136779082,"v":720744.0128839369,"t":1710637200}
+{"o":16356.1136779082,"h":16470.6732613717,"l":16115.2055502683,"c":16412.9173581885,"v":786132.5688652333,"t":1710640800}
+{"o":16412.9173581885,"h":16447.1494465965,"l":16094.5840632636,"c":16323.101483186,"v":901127.640598295,"t":1710644400}
+{"o":16323.101483186,"h":16358.9233502216,"l":15992.9768307368,"c":16099.727436508,"v":984940.7523112305,"t":1710648000}
+{"o":16099.727436508,"h":16469.449509799,"l":16007.9277528908,"c":16444.704684831,"v":1345594.5233993202,"t":1710651600}
+{"o":16444.704684831,"h":16647.5502806399,"l":16011.7211101161,"c":16025.7671722463,"v":1801971.3644683107,"t":1710655200}
+{"o":16025.7671722463,"h":16137.3431898591,"l":15631.7818213564,"c":15924.7141724756,"v":1805657.1571022091,"t":1710658800}
+{"o":15924.7141724756,"h":16441.7018713722,"l":15732.3906256303,"c":16325.3426711853,"v":1228661.1813016022,"t":1710662400}
+{"o":16325.3426711853,"h":16430.5886192092,"l":16176.9855364443,"c":16258.5347908085,"v":909777.918145014,"t":1710666000}
+{"o":16258.5347908085,"h":16986.9789072896,"l":16257.166066729,"c":16902.2480475173,"v":962500.706418558,"t":1710669600}
+{"o":16902.2480475173,"h":16956.6872253125,"l":16733.9557331622,"c":16780.726592246,"v":870649.0126360357,"t":1710673200}
+{"o":16780.726592246,"h":17202.6124675436,"l":16490.1652915871,"c":16682.0523334462,"v":1261674.9492819633,"t":1710676800}
+{"o":16682.0523334462,"h":16990.2295527542,"l":16628.8695020103,"c":16980.7330905943,"v":981556.9286590923,"t":1710680400}
+{"o":16980.7330905943,"h":16987.2223077627,"l":16748.1037854622,"c":16929.1188371421,"v":898104.6493982773,"t":1710684000}
+{"o":16929.1188371421,"h":17243.0036148487,"l":16764.802754965,"c":17206.5369945431,"v":839305.2712214023,"t":1710687600}
+{"o":17206.5369945431,"h":17263.158130254,"l":16882.3767171235,"c":16992.8763695808,"v":768975.6131966382,"t":1710691200}
+{"o":16992.8763695808,"h":17245.2994198572,"l":16923.0490099486,"c":17230.3474391475,"v":692371.5649790858,"t":1710694800}
+{"o":17230.3474391475,"h":17435.1442968017,"l":17079.7890060534,"c":17166.8209367368,"v":812166.5985191189,"t":1710698400}
+{"o":17166.8209367368,"h":17310.0579671307,"l":17121.4571464468,"c":17226.3420460706,"v":601916.4549758784,"t":1710702000}
+{"o":17226.3420460706,"h":17419.6986539403,"l":17154.129275083,"c":17315.709077861,"v":668063.1550127338,"t":1710705600}
+{"o":17315.709077861,"h":17452.3492133578,"l":17253.217879899,"c":17307.019553662,"v":609476.3294992066,"t":1710709200}
+{"o":17307.019553662,"h":17970.0649969808,"l":17252.0636375609,"c":17668.9687002014,"v":816189.8079290998,"t":1710712800}
+{"o":17668.9687002014,"h":17912.1948154865,"l":17441.9499348269,"c":17737.878885248,"v":1073172.8427689029,"t":1710716400}
+{"o":17737.878885248,"h":17758.8251632903,"l":17054.1216385994,"c":17229.3780102341,"v":789788.1639312732,"t":1710720000}
+{"o":17229.3780102341,"h":17597.3257246638,"l":17045.5815049355,"c":17508.173604844,"v":712322.3843982281,"t":1710723600}
+{"o":17508.173604844,"h":17947.5386685506,"l":17434.5754254733,"c":17847.1944596754,"v":650388.5291081815,"t":1710727200}
+{"o":17847.1944596754,"h":18072.409333529,"l":17769.4799936932,"c":17919.1323086099,"v":796900.0810189919,"t":1710730800}
+{"o":17919.1323086099,"h":18026.3025097114,"l":17659.6208174743,"c":17860.1893575685,"v":721043.1352079588,"t":1710734400}
+{"o":17860.1893575685,"h":18003.5603311504,"l":17740.5481906429,"c":17899.0923975153,"v":679368.6329557714,"t":1710738000}
+{"o":17899.0923975153,"h":17971.2781896899,"l":17685.9709199346,"c":17709.9515714125,"v":553093.5556524626,"t":1710741600}
+{"o":17709.9515714125,"h":17930.5351075889,"l":17387.5671414295,"c":17861.8503688512,"v":1387473.1868946529,"t":1710745200}
+{"o":17861.8503688512,"h":17924.4027668082,"l":17466.1145575555,"c":17837.7505938284,"v":2462795.5334035805,"t":1710748800}
+{"o":17837.7505938284,"h":18302.6950806958,"l":17596.9404340384,"c":18217.7885496475,"v":2974229.0219793753,"t":1710752400}
+{"o":18217.7885496475,"h":18635.63125902,"l":18167.9987727284,"c":18366.9049349513,"v":3669253.7085433099,"t":1710756000}
+{"o":18366.9049349513,"h":18405.9157775409,"l":18064.6645219083,"c":18318.1231853629,"v":2479465.568923383,"t":1710759600}
+{"o":18318.1231853629,"h":18392.8113484398,"l":18073.3294060372,"c":18364.5729556561,"v":1764218.4759631867,"t":1710763200}
+{"o":18364.5729556561,"h":18579.5548223456,"l":17739.6961913886,"c":18014.1520240554,"v":1833384.7410095187,"t":1710766800}
+{"o":18014.1520240554,"h":19039.5450393031,"l":17449.1510844376,"c":17652.8703215164,"v":1573011.7073878238,"t":1710770400}
+{"o":17652.8703215164,"h":17934.1026103409,"l":16586.1522012196,"c":17915.0805500038,"v":1325990.7262531882,"t":1710774000}
+{"o":17915.0805500038,"h":19955.9883638613,"l":17205.4426635473,"c":17544.6729217108,"v":1403785.0268847116,"t":1710777600}
+{"o":17544.6729217108,"h":17798.5882931587,"l":17192.4026865919,"c":17390.7748436594,"v":1418415.627074166,"t":1710781200}
+{"o":17390.7748436594,"h":17611.6039020633,"l":17302.9625085619,"c":17519.4505992029,"v":852048.6275664879,"t":1710784800}
+{"o":17519.4505992029,"h":17707.6876778754,"l":17359.0863631344,"c":17441.0542728851,"v":711070.3127070972,"t":1710788400}
+{"o":17441.0542728851,"h":17790.6666559503,"l":17441.0542728851,"c":17618.6707768392,"v":642338.8635003632,"t":1710792000}
+{"o":17618.6707768392,"h":18020.2725290298,"l":17556.7773915951,"c":17749.5341347294,"v":786127.9845504642,"t":1710795600}
+{"o":17749.5341347294,"h":17848.7077981578,"l":17311.7776133325,"c":17421.0341515188,"v":1366820.6260094563,"t":1710799200}
+{"o":17421.0341515188,"h":17587.4011674247,"l":16999.3959288089,"c":17066.643249142,"v":1126042.7845711182,"t":1710802800}
+{"o":17066.643249142,"h":17362.4252694818,"l":16794.6626832933,"c":16882.1974101281,"v":1528959.5097281646,"t":1710806400}
+{"o":16882.1974101281,"h":16938.3018540418,"l":16073.3518269534,"c":16362.2717024746,"v":2070014.4052499866,"t":1710810000}
+{"o":16362.2717024746,"h":16641.16468495,"l":15827.4993949559,"c":15986.619480376,"v":1313385.5681587197,"t":1710813600}
+{"o":15986.619480376,"h":16212.6139718438,"l":15585.5938909255,"c":16057.1433277866,"v":1253867.5274014361,"t":1710817200}
+{"o":16057.1433277866,"h":16601.9314493934,"l":15982.3338015415,"c":16250.8540079516,"v":1929075.9734468099,"t":1710820800}
+{"o":16250.8540079516,"h":16464.7175750758,"l":15939.108357463,"c":16156.8982862219,"v":2283445.2220813427,"t":1710824400}
+{"o":16156.8982862219,"h":16393.5018560445,"l":15720.4967930938,"c":16032.2091730913,"v":1406898.6414693482,"t":1710828000}
+{"o":16032.2091730913,"h":16288.1143555531,"l":15554.940872699,"c":16206.5795693132,"v":1567829.3909320389,"t":1710831600}
+{"o":16206.5795693132,"h":16230.8833293161,"l":14881.6474205526,"c":15308.91984596,"v":1353468.0081256733,"t":1710835200}
+{"o":15308.91984596,"h":15725.3116343556,"l":14911.6278510265,"c":15621.461167994,"v":1317696.0389970355,"t":1710838800}
+{"o":15621.461167994,"h":15655.3290086224,"l":15018.7595684185,"c":15290.4172383499,"v":995781.1085462508,"t":1710842400}
+{"o":15290.4172383499,"h":15587.5451949737,"l":14805.9111477707,"c":15489.3142400243,"v":1237519.6412636382,"t":1710846000}
+{"o":15489.3142400243,"h":16467.6957656219,"l":15431.7688039988,"c":15952.2557981654,"v":1210239.7661357392,"t":1710849600}
+{"o":15952.2557981654,"h":16020.3671374763,"l":15645.615847459,"c":15815.7421673139,"v":917942.3820741206,"t":1710853200}
+{"o":15815.7421673139,"h":15836.8419700887,"l":15413.0032415249,"c":15610.4533831071,"v":845336.1690586904,"t":1710856800}
+{"o":15610.4533831071,"h":16077.1450495558,"l":15221.7503772041,"c":15930.7279383473,"v":1034016.498378701,"t":1710860400}
+{"o":15930.7279383473,"h":16225.9725027955,"l":15805.4041618834,"c":16033.2790650641,"v":1154417.7925811517,"t":1710864000}
+{"o":16033.2790650641,"h":16263.1067708804,"l":15844.0799839964,"c":15978.6849587339,"v":954030.1212898537,"t":1710867600}
+{"o":15978.6849587339,"h":16005.8279843817,"l":15631.2800486478,"c":15801.8187667465,"v":653937.9874887414,"t":1710871200}
+{"o":15801.8187667465,"h":16079.7628032477,"l":15682.8967003573,"c":15825.7568222341,"v":725209.1584181702,"t":1710874800}
+{"o":15825.7568222341,"h":15893.7096467774,"l":15126.3645350312,"c":15251.350200216,"v":899256.1277369519,"t":1710878400}
+{"o":15251.350200216,"h":15309.7492617631,"l":14739.6621718184,"c":14942.5100023166,"v":747858.9533629199,"t":1710882000}
+{"o":14942.5100023166,"h":14991.7544250054,"l":14172.7309211393,"c":14630.7091749291,"v":1598058.2464201266,"t":1710885600}
+{"o":14630.7091749291,"h":14862.3540712245,"l":14084.3488534591,"c":14679.7972942379,"v":1241209.4523673123,"t":1710889200}
+{"o":14679.7972942379,"h":15258.8385131685,"l":14655.9744000683,"c":15219.7568329315,"v":1185689.1852417237,"t":1710892800}
+{"o":15219.7568329315,"h":15228.6653124832,"l":14699.0404338831,"c":14825.3499875677,"v":968334.4587191873,"t":1710896400}
+{"o":14825.3499875677,"h":15149.5043991255,"l":14785.5511614328,"c":15041.8847481878,"v":625893.617910036,"t":1710900000}
+{"o":15041.8847481878,"h":15288.8097826435,"l":14636.4663634747,"c":14676.578805057,"v":803172.9128041513,"t":1710903600}
+{"o":14676.578805057,"h":14798.9912445545,"l":14381.7431403549,"c":14470.4601323161,"v":877472.3805270307,"t":1710907200}
+{"o":14470.4601323161,"h":14532.245568591,"l":13936.2051456714,"c":14354.1999349168,"v":925689.8755736776,"t":1710910800}
+{"o":14354.1999349168,"h":14591.428349808,"l":14285.1716909519,"c":14502.1834228532,"v":565027.5626793602,"t":1710914400}
+{"o":14502.1834228532,"h":15119.029603857,"l":14463.8137917627,"c":14984.191340925,"v":671382.2626461835,"t":1710918000}
+{"o":14984.191340925,"h":15485.4052801085,"l":14630.9875490905,"c":14854.7405312605,"v":576861.367322796,"t":1710921600}
+{"o":14854.7405312605,"h":15030.8044884286,"l":14821.5973379148,"c":14886.3109835992,"v":494217.4482786733,"t":1710925200}
+{"o":14886.3109835992,"h":14967.1303259036,"l":14718.6189204161,"c":14898.4593691099,"v":449790.9193428882,"t":1710928800}
+{"o":14898.4593691099,"h":15216.5909468194,"l":14800.1305581716,"c":14943.4563123195,"v":525412.3599486424,"t":1710932400}
+{"o":14943.4563123195,"h":15362.3111839171,"l":14843.6468660343,"c":15219.3503331025,"v":1070806.6872523478,"t":1710936000}
+{"o":15219.3503331025,"h":15219.3503331025,"l":14903.4582473013,"c":14949.5515595064,"v":1043835.8565544868,"t":1710939600}
+{"o":14949.5515595064,"h":15257.0944852472,"l":14895.3870883719,"c":15200.4718232138,"v":804940.5321443353,"t":1710943200}
+{"o":15200.4718232138,"h":15318.9359286251,"l":14767.4863019068,"c":14820.121021786,"v":972157.3278797553,"t":1710946800}
+{"o":14820.121021786,"h":14969.9818216145,"l":14372.6311064224,"c":14593.5338029049,"v":1078545.9916118467,"t":1710950400}
+{"o":14593.5338029049,"h":15097.9316575993,"l":14488.9271933439,"c":14954.9392350998,"v":860643.0841028152,"t":1710954000}
+{"o":14954.9392350998,"h":16029.1536859076,"l":14949.2608792317,"c":15977.2005027399,"v":1221379.0409702186,"t":1710957600}
+{"o":15977.2005027399,"h":16027.3482501702,"l":15751.2309035085,"c":15861.3889383078,"v":1035951.762699952,"t":1710961200}
+{"o":15861.3889383078,"h":16388.9247895758,"l":15791.4468077443,"c":16222.0284560609,"v":922724.2186482106,"t":1710964800}
+{"o":16222.0284560609,"h":16515.5290179565,"l":16049.7210292432,"c":16504.2747800068,"v":590161.6755350468,"t":1710968400}
+{"o":16504.2747800068,"h":16796.3928032384,"l":16132.0731797431,"c":16502.4750194455,"v":706037.4026352948,"t":1710972000}
+{"o":16502.4750194455,"h":16902.2865398535,"l":16425.2933010038,"c":16665.9310428742,"v":797969.2532725714,"t":1710975600}
+{"o":16665.9310428742,"h":17028.5167894171,"l":16447.1822044456,"c":16764.9992251324,"v":917794.0782689636,"t":1710979200}
+{"o":16764.9992251324,"h":16851.4536609351,"l":16562.8837523715,"c":16651.555757788,"v":704193.4774520599,"t":1710982800}
+{"o":16651.555757788,"h":16777.5050024607,"l":16589.0060659286,"c":16685.6643395694,"v":589188.7009652738,"t":1710986400}
+{"o":16685.6643395694,"h":16898.248702597,"l":16473.7898579903,"c":16535.0963457214,"v":679638.8389740695,"t":1710990000}
+{"o":16535.0963457214,"h":16627.1072239035,"l":16293.0756308506,"c":16377.7461012882,"v":522435.0058877915,"t":1710993600}
+{"o":16377.7461012882,"h":16478.3001559361,"l":16057.7600469967,"c":16429.80163842,"v":618028.016294899,"t":1710997200}
+{"o":16429.80163842,"h":16714.8396454186,"l":16398.3452165404,"c":16560.2347437516,"v":1179938.8352654176,"t":1711000800}
+{"o":16560.2347437516,"h":16665.6402790546,"l":16362.207742722,"c":16400.086607153,"v":1197008.8964414552,"t":1711004400}
+{"o":16400.086607153,"h":16643.1846683187,"l":16328.1541319114,"c":16331.8577417533,"v":699246.4535000045,"t":1711008000}
+{"o":16331.8577417533,"h":16499.8196829299,"l":15948.5107846911,"c":16053.947218696,"v":582555.7585293668,"t":1711011600}
+{"o":16053.947218696,"h":16259.8348943678,"l":15994.513976899,"c":16187.9359262369,"v":866370.1985973275,"t":1711015200}
+{"o":16187.9359262369,"h":16358.3230227491,"l":16047.6726271812,"c":16173.5296570114,"v":775948.9346248016,"t":1711018800}
+{"o":16173.5296570114,"h":16371.4349752975,"l":16144.1801260104,"c":16235.1864246299,"v":657709.0586729002,"t":1711022400}
+{"o":16235.1864246299,"h":16382.4481239715,"l":16023.2985036852,"c":16026.3318986592,"v":735565.0134502454,"t":1711026000}
+{"o":16026.3318986592,"h":16319.5489065851,"l":15965.6405240379,"c":16085.7729535014,"v":808342.8568629618,"t":1711029600}
+{"o":16085.7729535014,"h":16110.8804433472,"l":15727.0953272012,"c":15859.7757221483,"v":823977.1203419162,"t":1711033200}
+{"o":15859.7757221483,"h":16026.9190783163,"l":15692.8154368851,"c":15963.6358918646,"v":697893.438267466,"t":1711036800}
+{"o":15963.6358918646,"h":16090.1146787485,"l":15427.1636087816,"c":15499.2467236582,"v":642705.2459028816,"t":1711040400}
+{"o":15499.2467236582,"h":15572.3008698989,"l":15166.9631399061,"c":15284.7648861769,"v":697789.0557575841,"t":1711044000}
+{"o":15284.7648861769,"h":15353.5325508015,"l":15145.9013109388,"c":15233.3035457315,"v":446912.7155667199,"t":1711047600}
+{"o":15233.3035457315,"h":15582.3122755339,"l":15035.0201893428,"c":15365.6028750682,"v":558566.7149272591,"t":1711051200}
+{"o":15365.6028750682,"h":15420.9676633345,"l":15189.4944615088,"c":15393.3379366786,"v":347387.7279962667,"t":1711054800}
+{"o":15393.3379366786,"h":15531.6648480404,"l":15247.4969527462,"c":15260.8862349655,"v":406436.4029910705,"t":1711058400}
+{"o":15260.8862349655,"h":15403.1207493485,"l":15237.9454478286,"c":15367.4720156387,"v":378941.5203208042,"t":1711062000}
+{"o":15367.4720156387,"h":15568.553638479,"l":15216.5778350817,"c":15318.4546244351,"v":682827.149699913,"t":1711065600}
+{"o":15318.4546244351,"h":15381.4309960885,"l":14924.7264904064,"c":14938.8744598191,"v":598353.163478712,"t":1711069200}
+{"o":14938.8744598191,"h":15080.0884766496,"l":14900.6728513609,"c":15060.3375613705,"v":542076.0707321601,"t":1711072800}
+{"o":15060.3375613705,"h":15398.2508912685,"l":15060.3375613705,"c":15322.1169785098,"v":613841.2944762419,"t":1711076400}
+{"o":15322.1169785098,"h":15403.9007394177,"l":15194.5975486445,"c":15347.5013845046,"v":622497.2970592389,"t":1711080000}
+{"o":15347.5013845046,"h":15431.9887382418,"l":15205.9312600629,"c":15376.4639980401,"v":527029.9927587898,"t":1711083600}
+{"o":15376.4639980401,"h":15479.4034773772,"l":15026.0541909742,"c":15157.811045318,"v":562832.8621040612,"t":1711087200}
+{"o":15157.811045318,"h":15178.9777625533,"l":14989.7671573573,"c":15047.2653843876,"v":470457.7723953145,"t":1711090800}
+{"o":15047.2653843876,"h":15146.6242998997,"l":14854.3141793938,"c":14898.5614189772,"v":410768.7465111128,"t":1711094400}
+{"o":14898.5614189772,"h":14982.8240345184,"l":14779.8540783684,"c":14807.1738881143,"v":398298.5409051873,"t":1711098000}
+{"o":14807.1738881143,"h":14863.4501414375,"l":14632.8165891252,"c":14666.4051472585,"v":539291.7081062258,"t":1711101600}
+{"o":14666.4051472585,"h":14748.7658077514,"l":14429.4256265374,"c":14459.6555498284,"v":638647.0698300665,"t":1711105200}
+{"o":14459.6555498284,"h":14620.4967524821,"l":14384.8854641499,"c":14538.1604251142,"v":623099.6242452684,"t":1711108800}
+{"o":14538.1604251142,"h":14608.1746310641,"l":14134.0471541338,"c":14199.1924350744,"v":729670.8964002097,"t":1711112400}
+{"o":14199.1924350744,"h":14307.637534345,"l":14092.0328829034,"c":14159.3334534931,"v":736295.6001494561,"t":1711116000}
+{"o":14159.3334534931,"h":14563.3984213027,"l":14150.434123577,"c":14435.4254214724,"v":725847.3038488809,"t":1711119600}
+{"o":14435.4254214724,"h":14435.5409038717,"l":14157.6619718767,"c":14328.9685452124,"v":805404.132340492,"t":1711123200}
+{"o":14328.9685452124,"h":14517.3462355599,"l":14282.7803058449,"c":14514.9537185068,"v":560973.789767233,"t":1711126800}
+{"o":14514.9537185068,"h":14634.7783926457,"l":14393.3879175347,"c":14550.5947249807,"v":463463.4601832938,"t":1711130400}
+{"o":14550.5947249807,"h":14809.2854321356,"l":14413.9973776598,"c":14576.4867533949,"v":385960.9657288748,"t":1711134000}
+{"o":14576.4867533949,"h":14628.0827564891,"l":14368.1069762878,"c":14425.3523905447,"v":422704.5711825365,"t":1711137600}
+{"o":14425.3523905447,"h":14448.7347612229,"l":14144.1897999333,"c":14353.9229461298,"v":570419.9576693604,"t":1711141200}
+{"o":14353.9229461298,"h":14406.2906429684,"l":14167.9399652683,"c":14355.3136681696,"v":406267.3564708353,"t":1711144800}
+{"o":14355.3136681696,"h":14762.6597761798,"l":14332.6324309606,"c":14748.1671185146,"v":452619.3735811998,"t":1711148400}
+{"o":14748.1671185146,"h":14780.9188407135,"l":14628.5761217759,"c":14645.9653417388,"v":389877.2594826409,"t":1711152000}
+{"o":14645.9653417388,"h":15012.3400275745,"l":14635.233818026,"c":14894.5986567991,"v":474863.1385257517,"t":1711155600}
+{"o":14894.5986567991,"h":14918.5436043165,"l":14678.0615650944,"c":14759.462401247,"v":415830.3822189746,"t":1711159200}
+{"o":14759.462401247,"h":14759.9929465382,"l":14364.553762583,"c":14495.5085720945,"v":442164.1988285932,"t":1711162800}
+{"o":14495.5085720945,"h":14603.5929173501,"l":14471.3967271326,"c":14502.7933344271,"v":348481.5701726404,"t":1711166400}
+{"o":14502.7933344271,"h":14584.7334409378,"l":14452.3965205124,"c":14556.2110556659,"v":296112.832500594,"t":1711170000}
+{"o":14556.2110556659,"h":14711.7053206356,"l":14490.0107967811,"c":14673.3259566808,"v":335955.4091630667,"t":1711173600}
+{"o":14673.3259566808,"h":14965.8337092484,"l":14663.5623967252,"c":14835.1335229368,"v":378833.5164862087,"t":1711177200}
+{"o":14835.1335229368,"h":14928.9920192735,"l":14726.7796094977,"c":14821.0574147407,"v":355562.3962017356,"t":1711180800}
+{"o":14821.0574147407,"h":14850.4499696431,"l":14576.8716779475,"c":14782.0844262317,"v":293693.5455503369,"t":1711184400}
+{"o":14782.0844262317,"h":14897.1300917087,"l":14719.2227623795,"c":14737.3428839973,"v":275931.3498237332,"t":1711188000}
+{"o":14737.3428839973,"h":14852.1010501165,"l":14710.650738992,"c":14818.9742750407,"v":291652.3772541452,"t":1711191600}
+{"o":14818.9742750407,"h":14965.4024404232,"l":14748.6614982647,"c":14919.5422825192,"v":302720.5803909045,"t":1711195200}
+{"o":14919.5422825192,"h":14972.4343860337,"l":14763.9050843311,"c":14911.7021465168,"v":365346.440307097,"t":1711198800}
+{"o":14911.7021465168,"h":15106.4080895834,"l":14785.3483743166,"c":14982.0901382053,"v":453232.3177393684,"t":1711202400}
+{"o":14982.0901382053,"h":15046.3523539739,"l":14570.9954281818,"c":14766.5386343519,"v":432607.6691344967,"t":1711206000}
+{"o":14766.5386343519,"h":14907.4160018705,"l":14656.5447897575,"c":14780.9628776091,"v":373523.5362428201,"t":1711209600}
+{"o":14780.9628776091,"h":14884.5917629886,"l":14711.3520324594,"c":14827.9839480331,"v":408013.6816069016,"t":1711213200}
+{"o":14827.9839480331,"h":14911.94796308,"l":14799.2783983727,"c":14837.1634936074,"v":348267.8564759818,"t":1711216800}
+{"o":14837.1634936074,"h":14924.0035345192,"l":14718.2283301866,"c":14738.3282756573,"v":285920.6788189639,"t":1711220400}
+{"o":14738.3282756573,"h":14797.8907730053,"l":14584.6485052777,"c":14593.0474196195,"v":338411.7665822142,"t":1711224000}
+{"o":14593.0474196195,"h":14741.0348237892,"l":14551.5887749062,"c":14673.8613820733,"v":315045.7176085183,"t":1711227600}
+{"o":14673.8613820733,"h":14794.6988981392,"l":14634.6218081691,"c":14734.5893976245,"v":269366.2100567606,"t":1711231200}
+{"o":14734.5893976245,"h":14778.8101695065,"l":14512.1945180863,"c":14556.2301507192,"v":343085.0761964815,"t":1711234800}
+{"o":14556.2301507192,"h":14953.8957912168,"l":14512.6352574102,"c":14837.7790601431,"v":386571.486700866,"t":1711238400}
+{"o":14837.7790601431,"h":14877.9475839004,"l":14769.7801063416,"c":14832.4850848108,"v":326293.0685283063,"t":1711242000}
+{"o":14832.4850848108,"h":14859.8947884617,"l":14660.8174677082,"c":14700.4665268883,"v":262463.7347679578,"t":1711245600}
+{"o":14700.4665268883,"h":14738.3942136305,"l":14472.1826097031,"c":14480.2197386939,"v":320088.5463489016,"t":1711249200}
+{"o":14480.2197386939,"h":14579.2626997587,"l":14440.5950473851,"c":14564.4024306811,"v":281305.1164251165,"t":1711252800}
+{"o":14564.4024306811,"h":14662.2048962022,"l":14503.0886315464,"c":14616.4561896682,"v":215010.8833143541,"t":1711256400}
+{"o":14616.4561896682,"h":14657.3200273248,"l":14490.7537040906,"c":14557.9437116522,"v":220748.4873748514,"t":1711260000}
+{"o":14557.9437116522,"h":14629.8662594597,"l":14502.7589995803,"c":14618.8406228829,"v":208818.953672897,"t":1711263600}
+{"o":14618.8406228829,"h":14836.6081947905,"l":14568.8608393357,"c":14814.5927980181,"v":291321.8895853597,"t":1711267200}
+{"o":14814.5927980181,"h":14837.5974015844,"l":14623.3217709016,"c":14676.7822073148,"v":229597.7570112818,"t":1711270800}
+{"o":14676.7822073148,"h":14782.4417574523,"l":14660.0975706974,"c":14722.8812287348,"v":240136.2254481683,"t":1711274400}
+{"o":14722.8812287348,"h":14768.4625168967,"l":14634.5070372486,"c":14738.3388976075,"v":211165.1054132665,"t":1711278000}
+{"o":14738.3388976075,"h":14912.2723271533,"l":14690.7361804811,"c":14883.8298583462,"v":299323.1824828592,"t":1711281600}
+{"o":14883.8298583462,"h":14914.6587090572,"l":14751.8383587826,"c":14769.1236144897,"v":276611.9401868111,"t":1711285200}
+{"o":14769.1236144897,"h":14948.6532165802,"l":14758.9292048294,"c":14904.8450692393,"v":335534.8706300234,"t":1711288800}
+{"o":14904.8450692393,"h":14928.145303012,"l":14804.5306601822,"c":14854.8682450327,"v":372309.5977763629,"t":1711292400}
+{"o":14854.8682450327,"h":14915.1013761676,"l":14670.7991675672,"c":14683.702211425,"v":356131.9359484169,"t":1711296000}
+{"o":14683.702211425,"h":14717.1549012489,"l":14531.0143760633,"c":14668.7908583521,"v":428918.4680473235,"t":1711299600}
+{"o":14668.7908583521,"h":14892.3492687397,"l":14665.740324825,"c":14859.5546683636,"v":357594.4267258386,"t":1711303200}
+{"o":14859.5546683636,"h":14913.3169032922,"l":14818.3007921848,"c":14845.7494356985,"v":308044.331274509,"t":1711306800}
+{"o":14845.7494356985,"h":15137.7171429774,"l":14788.0936706351,"c":15076.5726124993,"v":401970.4720140536,"t":1711310400}
+{"o":15076.5726124993,"h":15391.6002095603,"l":15076.5726124993,"c":15336.0572912341,"v":560430.3269153802,"t":1711314000}
+{"o":15336.0572912341,"h":15628.4123896998,"l":15333.2199902471,"c":15591.4782524439,"v":469546.5408910051,"t":1711317600}
+{"o":15591.4782524439,"h":15741.0122626499,"l":15440.9746263931,"c":15497.7507995539,"v":504667.2375355055,"t":1711321200}
+{"o":15497.7507995539,"h":15528.9829882328,"l":15254.7032112816,"c":15284.4325111439,"v":430201.761847832,"t":1711324800}
+{"o":15284.4325111439,"h":15449.6615182543,"l":15261.3276254448,"c":15421.7129948261,"v":436582.8800908683,"t":1711328400}
+{"o":15421.7129948261,"h":15567.2974487134,"l":15373.2122200971,"c":15527.6657877585,"v":407077.603544676,"t":1711332000}
+{"o":15527.6657877585,"h":15639.8081671846,"l":15487.2840196404,"c":15577.1803942643,"v":348533.6470722323,"t":1711335600}
+{"o":15577.1803942643,"h":15646.3630643106,"l":15495.6781176778,"c":15609.7147182149,"v":350702.7292396975,"t":1711339200}
+{"o":15609.7147182149,"h":15785.8103626482,"l":15544.9866111458,"c":15677.085760134,"v":323502.6588459554,"t":1711342800}
+{"o":15677.085760134,"h":15874.6488355662,"l":15634.2925556905,"c":15841.1104416629,"v":275162.6250506047,"t":1711346400}
+{"o":15841.1104416629,"h":15988.1760451303,"l":15641.5875645677,"c":15655.085851704,"v":360117.1427141441,"t":1711350000}
+{"o":15655.085851704,"h":15818.4135803865,"l":15647.5545719164,"c":15767.3074649315,"v":304334.6312839515,"t":1711353600}
+{"o":15767.3074649315,"h":15972.704991417,"l":15738.0391674697,"c":15954.777834579,"v":315539.3608157927,"t":1711357200}
+{"o":15954.777834579,"h":16223.8924483517,"l":15903.6893504501,"c":15979.9750471605,"v":431990.0042836014,"t":1711360800}
+{"o":15979.9750471605,"h":16143.6020426938,"l":15810.5693121716,"c":15923.8171205068,"v":365662.3894376922,"t":1711364400}
+{"o":15923.8171205068,"h":15989.551531297,"l":15775.1262802802,"c":15856.0740446553,"v":368042.0934326861,"t":1711368000}
+{"o":15856.0740446553,"h":16166.1749207561,"l":15788.1122669419,"c":16139.5052813977,"v":392800.2854346604,"t":1711371600}
+{"o":16139.5052813977,"h":16671.8754132748,"l":16026.841088467,"c":16310.495692425,"v":716057.9019732348,"t":1711375200}
+{"o":16310.495692425,"h":16392.6722632431,"l":16154.2067666674,"c":16333.0998984335,"v":622285.0527078296,"t":1711378800}
+{"o":16333.0998984335,"h":16401.7709290245,"l":16109.7819814901,"c":16346.5827961551,"v":613261.5793730014,"t":1711382400}
+{"o":16346.5827961551,"h":16490.582285298,"l":16283.1525569532,"c":16363.0036681642,"v":589842.2065116076,"t":1711386000}
+{"o":16363.0036681642,"h":16422.6407019817,"l":16242.7354640326,"c":16293.8714788129,"v":404285.2162189232,"t":1711389600}
+{"o":16293.8714788129,"h":16329.468913849,"l":16157.9434912422,"c":16293.8072020065,"v":465247.991764376,"t":1711393200}
+{"o":16293.8072020065,"h":16365.7970733226,"l":16204.1289792288,"c":16257.1972393367,"v":387314.7722268896,"t":1711396800}
+{"o":16257.1972393367,"h":16309.4312548715,"l":15999.1791414745,"c":16057.1196493859,"v":461740.5860913051,"t":1711400400}
+{"o":16057.1196493859,"h":16212.3657807035,"l":16008.3735393129,"c":16164.2310184853,"v":424592.9938557047,"t":1711404000}
+{"o":16164.2310184853,"h":16289.2095296931,"l":15961.5358037741,"c":16006.3174437663,"v":367697.4396329193,"t":1711407600}
+{"o":16006.3174437663,"h":16166.5753616736,"l":15933.308384724,"c":16009.8036131368,"v":445466.8689961327,"t":1711411200}
+{"o":16009.8036131368,"h":16113.0007914482,"l":15958.4154154207,"c":16080.8328159865,"v":334758.5354520082,"t":1711414800}
+{"o":16080.8328159865,"h":16248.8069579666,"l":16018.1967134814,"c":16235.5111270558,"v":392998.9081202822,"t":1711418400}
+{"o":16235.5111270558,"h":16277.3790250843,"l":16160.3323081853,"c":16235.9336724247,"v":345225.8985353514,"t":1711422000}
+{"o":16235.9336724247,"h":16464.2609626855,"l":16210.4086010805,"c":16433.9007760612,"v":380668.4459296105,"t":1711425600}
+{"o":16433.9007760612,"h":16614.2736499747,"l":16391.7401764486,"c":16504.6946112383,"v":441391.8614009998,"t":1711429200}
+{"o":16504.6946112383,"h":16584.8604745407,"l":16406.7713832712,"c":16558.8175234387,"v":595380.1511578533,"t":1711432800}
+{"o":16558.8175234387,"h":16654.2606472291,"l":16418.5070381684,"c":16443.478297435,"v":762819.3311960201,"t":1711436400}
+{"o":16443.478297435,"h":16510.6500511128,"l":16295.8456047781,"c":16463.0044736583,"v":612410.2368357249,"t":1711440000}
+{"o":16463.0044736583,"h":16572.6488702261,"l":16389.4160825081,"c":16550.6163483331,"v":424894.665459368,"t":1711443600}
+{"o":16550.6163483331,"h":16638.8425604303,"l":16483.5017765498,"c":16534.1745850616,"v":440613.1263263805,"t":1711447200}
+{"o":16534.1745850616,"h":16623.6795166062,"l":16475.0837629869,"c":16500.8842471913,"v":486436.057965146,"t":1711450800}
+{"o":16500.8842471913,"h":16578.6228279362,"l":16378.6626008796,"c":16499.7071834665,"v":499588.5687298406,"t":1711454400}
+{"o":16499.7071834665,"h":16540.159303739,"l":16221.6619597043,"c":16328.1214180744,"v":743360.8596626319,"t":1711458000}
+{"o":16328.1214180744,"h":16376.0360187234,"l":16058.2079296449,"c":16257.5347997361,"v":1240480.545082072,"t":1711461600}
+{"o":16257.5347997361,"h":16265.9946314967,"l":15950.1221719044,"c":16138.4878539564,"v":781057.2129540882,"t":1711465200}
+{"o":16138.4878539564,"h":16247.0794920435,"l":15789.4369509324,"c":15875.8523781398,"v":712419.0228572409,"t":1711468800}
+{"o":15875.8523781398,"h":16018.5730780454,"l":15771.3399002122,"c":15981.2245116446,"v":540307.1422538998,"t":1711472400}
+{"o":15981.2245116446,"h":16245.0415099717,"l":15934.1488207764,"c":16071.5712533041,"v":437692.5521795145,"t":1711476000}
+{"o":16071.5712533041,"h":16112.5873082056,"l":15899.2508943683,"c":15972.8635116113,"v":533698.8065822752,"t":1711479600}
+{"o":15972.8635116113,"h":16133.9069262147,"l":15963.4176021808,"c":16119.0875449641,"v":486189.9451757885,"t":1711483200}
+{"o":16119.0875449641,"h":16350.1988645903,"l":16064.8752634726,"c":16237.3112432055,"v":418626.0873871145,"t":1711486800}
+{"o":16237.3112432055,"h":16342.8888229838,"l":16108.6955535172,"c":16320.8037326024,"v":458498.5346974599,"t":1711490400}
+{"o":16320.8037326024,"h":16348.3139661064,"l":16161.9543349069,"c":16167.2105410818,"v":427518.2129884121,"t":1711494000}
+{"o":16167.2105410818,"h":16331.3660975998,"l":16010.239731971,"c":16321.5610679723,"v":605207.2456684929,"t":1711497600}
+{"o":16321.5610679723,"h":16361.6824527623,"l":16143.923636266,"c":16173.390712021,"v":542739.2798047842,"t":1711501200}
+{"o":16173.390712021,"h":16279.7899380443,"l":16075.8793762067,"c":16277.5074141184,"v":467444.8593605473,"t":1711504800}
+{"o":16277.5074141184,"h":16280.5683675305,"l":16052.6399840394,"c":16133.5874774042,"v":527222.1676264369,"t":1711508400}
+{"o":16133.5874774042,"h":16189.3776168155,"l":15951.1537810098,"c":16049.9789191037,"v":526708.7394574899,"t":1711512000}
+{"o":16049.9789191037,"h":16160.0012265798,"l":15976.8666562409,"c":16141.4682328015,"v":368799.8971196701,"t":1711515600}
+{"o":16141.4682328015,"h":16177.0209385752,"l":15632.0534252607,"c":16097.6723549837,"v":445609.9890165981,"t":1711519200}
+{"o":16097.6723549837,"h":16125.239666074,"l":15783.7093524958,"c":15856.6214193646,"v":460025.0870906182,"t":1711522800}
+{"o":15856.6214193646,"h":15933.4843199972,"l":15696.0296099738,"c":15715.8986747889,"v":400309.5988659647,"t":1711526400}
+{"o":15715.8986747889,"h":15818.2158475556,"l":15578.6845333034,"c":15792.9837902355,"v":490299.0413946016,"t":1711530000}
+{"o":15792.9837902355,"h":15869.9013217844,"l":15743.2123533263,"c":15834.6928748256,"v":409541.5648297378,"t":1711533600}
+{"o":15834.6928748256,"h":16014.2678299058,"l":15722.2537991321,"c":15995.1091830221,"v":401593.6185252172,"t":1711537200}
+{"o":15995.1091830221,"h":16022.5410791254,"l":15795.2230695424,"c":15881.7533768186,"v":433129.7207366778,"t":1711540800}
+{"o":15881.7533768186,"h":16230.8058303412,"l":15707.1074988153,"c":15753.1365161428,"v":833665.1403454186,"t":1711544400}
+{"o":15753.1365161428,"h":15815.9553013565,"l":15335.916047407,"c":15705.1202424728,"v":959571.2404483759,"t":1711548000}
+{"o":15705.1202424728,"h":15758.7291983016,"l":15359.2134932215,"c":15359.2134932215,"v":647486.5313502687,"t":1711551600}
+{"o":15359.2134932215,"h":15561.9470089781,"l":15285.903448773,"c":15541.8898533312,"v":632002.9770094092,"t":1711555200}
+{"o":15541.8898533312,"h":15644.3807009731,"l":15488.8475664087,"c":15539.023174399,"v":403250.1024721296,"t":1711558800}
+{"o":15539.023174399,"h":15598.0536038435,"l":15373.3188667151,"c":15394.6254726825,"v":439032.0596771179,"t":1711562400}
+{"o":15394.6254726825,"h":15534.9304282894,"l":15365.3262894641,"c":15495.6182133238,"v":377219.3842139562,"t":1711566000}
+{"o":15495.6182133238,"h":15717.6698209053,"l":15437.7087563169,"c":15712.7245630778,"v":423981.5515513067,"t":1711569600}
+{"o":15712.7245630778,"h":15746.4195184566,"l":15550.2397603765,"c":15643.4539026448,"v":388168.2869830016,"t":1711573200}
+{"o":15643.4539026448,"h":15884.1075141425,"l":15616.3622168204,"c":15865.919649874,"v":408454.426421199,"t":1711576800}
+{"o":15865.919649874,"h":15868.4687945582,"l":15671.5304986732,"c":15802.4864630286,"v":391220.8861703369,"t":1711580400}
+{"o":15802.4864630286,"h":15963.5896980247,"l":15724.6453811061,"c":15824.9526121384,"v":584260.452812909,"t":1711584000}
+{"o":15824.9526121384,"h":15861.9207332542,"l":15573.9537373773,"c":15642.3323589482,"v":453867.9569257461,"t":1711587600}
+{"o":15642.3323589482,"h":15701.821555908,"l":15368.8497844953,"c":15435.3052313221,"v":545387.1038412243,"t":1711591200}
+{"o":15435.3052313221,"h":15496.1623931193,"l":15317.5962497581,"c":15460.3116916321,"v":436690.3052074439,"t":1711594800}
+{"o":15460.3116916321,"h":15607.8415168314,"l":15374.4025300725,"c":15582.9683503246,"v":406778.4536258844,"t":1711598400}
+{"o":15582.9683503246,"h":15661.9678649984,"l":15538.27231302,"c":15584.3204794794,"v":332992.5334935344,"t":1711602000}
+{"o":15584.3204794794,"h":15878.4510538715,"l":15544.3413988551,"c":15857.4569369657,"v":364244.6261114317,"t":1711605600}
+{"o":15857.4569369657,"h":15930.7175917277,"l":15781.0340730401,"c":15897.5540615022,"v":316374.502027866,"t":1711609200}
+{"o":15897.5540615022,"h":15992.9621113672,"l":15853.6886013157,"c":15861.4057076589,"v":340285.62165156,"t":1711612800}
+{"o":15861.4057076589,"h":15977.6694053545,"l":15827.3897348819,"c":15900.3880387,"v":340159.3748221896,"t":1711616400}
+{"o":15900.3880387,"h":15932.5149774542,"l":15730.1164806936,"c":15823.7356119883,"v":408152.8114788883,"t":1711620000}
+{"o":15823.7356119883,"h":15875.8306876747,"l":15670.9733195098,"c":15726.4742692446,"v":352974.0479828155,"t":1711623600}
+{"o":15726.4742692446,"h":15777.1193471971,"l":15532.9873352201,"c":15628.2070899545,"v":405923.7529376522,"t":1711627200}
+{"o":15628.2070899545,"h":15797.5352617239,"l":15507.762740283,"c":15791.325487498,"v":514877.4118828775,"t":1711630800}
+{"o":15791.325487498,"h":16094.5973758706,"l":15717.3843628277,"c":16042.8180868068,"v":683852.4378647153,"t":1711634400}
+{"o":16042.8180868068,"h":16051.4491072757,"l":15784.712555255,"c":15904.7753382102,"v":586793.7303020451,"t":1711638000}
+{"o":15904.7753382102,"h":15956.3735225723,"l":15685.4834727918,"c":15730.7007934166,"v":549867.1159805016,"t":1711641600}
+{"o":15730.7007934166,"h":15751.1808597194,"l":15650.2349465912,"c":15731.6611604038,"v":479297.225039446,"t":1711645200}
+{"o":15731.6611604038,"h":15906.406333271,"l":15662.8652704814,"c":15806.9184528434,"v":440334.9822541228,"t":1711648800}
+{"o":15806.9184528434,"h":15961.9703345561,"l":14328.9791636298,"c":14460.7919949292,"v":547463.532528175,"t":1711652400}
+{"o":14460.7919949292,"h":14628.4628599384,"l":14441.5609228072,"c":14555.0911626809,"v":545649.2304326985,"t":1711656000}
+{"o":14555.0911626809,"h":14668.1992751932,"l":14417.3371179424,"c":14533.0832238646,"v":576151.0694880687,"t":1711659600}
+{"o":14533.0832238646,"h":14741.8244618009,"l":14457.9538015169,"c":14733.9548372376,"v":451362.6339260364,"t":1711663200}
+{"o":14733.9548372376,"h":14844.1559672339,"l":14674.3915117423,"c":14714.9455660926,"v":493996.7089723542,"t":1711666800}
+{"o":14714.9455660926,"h":14720.7192488671,"l":14555.9186988285,"c":14634.3696843499,"v":446949.4197318056,"t":1711670400}
+{"o":14634.3696843499,"h":14804.6640319717,"l":14594.3544142151,"c":14644.4535226025,"v":495941.8148154986,"t":1711674000}
+{"o":14644.4535226025,"h":14752.0999424321,"l":14564.6073142989,"c":14684.3515354945,"v":507326.9627688175,"t":1711677600}
+{"o":14684.3515354945,"h":14771.3273123624,"l":14580.1517708392,"c":14613.9044606994,"v":466443.8620010193,"t":1711681200}
+{"o":14613.9044606994,"h":14672.3138796448,"l":14522.1908308902,"c":14550.707272086,"v":435310.4577569775,"t":1711684800}
+{"o":14550.707272086,"h":14595.668391803,"l":14411.7636215584,"c":14433.0091758772,"v":462952.9531815926,"t":1711688400}
+{"o":14433.0091758772,"h":14516.0831440944,"l":14377.401088143,"c":14471.238103717,"v":353687.3951391025,"t":1711692000}
+{"o":14471.238103717,"h":14511.7156707138,"l":14231.0354642641,"c":14250.7311142574,"v":409293.42825727,"t":1711695600}
+{"o":14250.7311142574,"h":14446.7345629307,"l":14227.6610424275,"c":14390.8082004518,"v":351922.6621630636,"t":1711699200}
+{"o":14390.8082004518,"h":14444.4942154082,"l":14226.2907729393,"c":14256.9847834976,"v":357814.3850476666,"t":1711702800}
+{"o":14256.9847834976,"h":14408.7886235875,"l":14229.9440980382,"c":14400.6626337668,"v":360892.3266623789,"t":1711706400}
+{"o":14400.6626337668,"h":14474.8138201348,"l":14363.4161504257,"c":14421.1893383965,"v":356535.5957225305,"t":1711710000}
+{"o":14421.1893383965,"h":14467.3593890979,"l":14325.2638696772,"c":14415.1304002418,"v":406351.1033128157,"t":1711713600}
+{"o":14415.1304002418,"h":14526.17115167,"l":14362.7290456419,"c":14496.4918402788,"v":498725.3777117218,"t":1711717200}
+{"o":14496.4918402788,"h":14731.5951151824,"l":14449.9300741455,"c":14632.5531886073,"v":584092.3150955115,"t":1711720800}
+{"o":14632.5531886073,"h":14656.8589379138,"l":14310.2349754769,"c":14342.2490944995,"v":682041.9932362582,"t":1711724400}
+{"o":14342.2490944995,"h":14530.299347468,"l":14321.6523514359,"c":14336.1338940303,"v":597174.6123920849,"t":1711728000}
+{"o":14336.1338940303,"h":15732.6491852386,"l":14318.8030498567,"c":15707.6531716306,"v":671476.6153918322,"t":1711731600}
+{"o":15707.6531716306,"h":15746.4603527348,"l":15602.4216457549,"c":15725.0870752037,"v":607634.9904592095,"t":1711735200}
+{"o":15725.0870752037,"h":15851.7148138836,"l":15658.5417984031,"c":15845.5258366297,"v":630458.2799873208,"t":1711738800}
+{"o":15845.5258366297,"h":16036.9102466688,"l":15775.9220719187,"c":16013.0302621265,"v":618584.9738531271,"t":1711742400}
+{"o":16013.0302621265,"h":16037.8046387524,"l":15819.6833646205,"c":15922.0722413116,"v":644672.5058409896,"t":1711746000}
+{"o":15922.0722413116,"h":16257.9118222976,"l":15898.7883987907,"c":16231.5028941069,"v":563772.0686795012,"t":1711749600}
+{"o":16231.5028941069,"h":16316.6324975529,"l":16150.0014783002,"c":16223.2480037948,"v":631670.7039474623,"t":1711753200}
+{"o":16223.2480037948,"h":16422.8989607395,"l":16119.719214484,"c":16394.9330025161,"v":649896.0617163791,"t":1711756800}
+{"o":16394.9330025161,"h":16436.4769077089,"l":16228.7887236351,"c":16242.784805241,"v":634082.0554284863,"t":1711760400}
+{"o":16242.784805241,"h":16311.2147431961,"l":16168.1365935002,"c":16212.8340445968,"v":533113.0774373703,"t":1711764000}
+{"o":16212.8340445968,"h":16315.156945593,"l":16205.429133756,"c":16281.2994268243,"v":536390.2790798545,"t":1711767600}
+{"o":16281.2994268243,"h":16765.3220079341,"l":16265.7232667061,"c":16756.1844371832,"v":779021.7793808667,"t":1711771200}
+{"o":16756.1844371832,"h":16887.5700731589,"l":16665.7475755095,"c":16784.5375257515,"v":733349.6627896441,"t":1711774800}
+{"o":16784.5375257515,"h":16878.2182296021,"l":16506.6995086837,"c":16548.9296749001,"v":744917.8899358142,"t":1711778400}
+{"o":16548.9296749001,"h":16624.1828690721,"l":16360.21004846,"c":16382.4999272093,"v":730758.3029392186,"t":1711782000}
+{"o":16382.4999272093,"h":16451.8269387813,"l":16160.2430636496,"c":16281.9149651554,"v":682327.0811668308,"t":1711785600}
+{"o":16281.9149651554,"h":16463.9069682444,"l":16253.9690338172,"c":16393.0880599185,"v":558663.0223087221,"t":1711789200}
+{"o":16393.0880599185,"h":16464.5357076082,"l":16339.8920218686,"c":16390.9836463595,"v":475890.8010013656,"t":1711792800}
+{"o":16390.9836463595,"h":16619.0808330325,"l":16390.9836463595,"c":16550.227934028,"v":488916.9027649061,"t":1711796400}
+{"o":16550.227934028,"h":16612.1844930857,"l":16247.3635211632,"c":16355.963035681,"v":498413.4697176522,"t":1711800000}
+{"o":16355.963035681,"h":16365.2709969978,"l":16207.5712413484,"c":16287.9215611362,"v":533337.2705417044,"t":1711803600}
+{"o":16287.9215611362,"h":16330.5209797074,"l":16113.5982658922,"c":16178.1802192049,"v":569813.8056161746,"t":1711807200}
+{"o":16178.1802192049,"h":16273.6028820918,"l":16132.5919488636,"c":16214.1952237891,"v":678558.3567413904,"t":1711810800}
+{"o":16214.1952237891,"h":16340.9775714081,"l":16156.2685080743,"c":16324.5213705412,"v":733675.3604147336,"t":1711814400}
+{"o":16324.5213705412,"h":16346.8208131497,"l":16225.980720541,"c":16271.5939241652,"v":532634.5898639301,"t":1711818000}
+{"o":16271.5939241652,"h":16332.7440618064,"l":16183.927319214,"c":16194.4141581844,"v":485741.2132579964,"t":1711821600}
+{"o":16194.4141581844,"h":16242.576131043,"l":15983.8801632027,"c":16152.7503114284,"v":574035.972043477,"t":1711825200}
+{"o":16152.7503114284,"h":16172.769973856,"l":16066.9653540652,"c":16098.6884377515,"v":430854.2580915273,"t":1711828800}
+{"o":16098.6884377515,"h":16160.9466526002,"l":16004.8315391692,"c":16120.0539429133,"v":397780.620733596,"t":1711832400}
+{"o":16120.0539429133,"h":16245.3417996244,"l":16072.3130893432,"c":16200.4025797307,"v":460261.0113453118,"t":1711836000}
+{"o":16200.4025797307,"h":16221.2279017938,"l":15962.0862588702,"c":16039.7487592892,"v":501265.1853030321,"t":1711839600}
+{"o":16039.7487592892,"h":16257.3376795194,"l":16000.3342102916,"c":16127.1082238015,"v":536660.428084523,"t":1711843200}
+{"o":16127.1082238015,"h":16289.8565902357,"l":16061.5661582605,"c":16262.1741998839,"v":531878.6465764679,"t":1711846800}
+{"o":16262.1741998839,"h":16295.8871704771,"l":16113.2028465615,"c":16144.8302874781,"v":548203.4525183358,"t":1711850400}
+{"o":16144.8302874781,"h":16201.2978624052,"l":15993.1659423343,"c":16048.9875383068,"v":494455.1013991081,"t":1711854000}
+{"o":16048.9875383068,"h":16169.705823381,"l":15944.8852306573,"c":16147.5956647278,"v":376372.1931633227,"t":1711857600}
+{"o":16147.5956647278,"h":16260.9589927924,"l":16093.049804452,"c":16239.4119323659,"v":378071.3370110907,"t":1711861200}
+{"o":16239.4119323659,"h":16259.8292096563,"l":16094.3997445923,"c":16117.2419988253,"v":373035.1923817963,"t":1711864800}
+{"o":16117.2419988253,"h":16299.7226989508,"l":16096.5269706847,"c":16257.0040438433,"v":374269.6918632304,"t":1711868400}
+{"o":16257.0040438433,"h":16304.7949193356,"l":16194.6756309881,"c":16281.4328742775,"v":462411.2547512687,"t":1711872000}
+{"o":16281.4328742775,"h":16291.6101384794,"l":16159.0533682094,"c":16244.7529238835,"v":490458.0818279352,"t":1711875600}
+{"o":16244.7529238835,"h":16288.1208522889,"l":16145.8227382943,"c":16200.083188531,"v":413558.4160573506,"t":1711879200}
+{"o":16200.083188531,"h":16277.2663856511,"l":16147.2779269528,"c":16180.8772189183,"v":366357.8131434062,"t":1711882800}
+{"o":16180.8772189183,"h":16292.715267937,"l":16150.7346576883,"c":16218.0814098809,"v":384946.9722490637,"t":1711886400}
+{"o":16218.0814098809,"h":16339.9280311136,"l":16163.8717711169,"c":16282.3126174534,"v":500012.2847363994,"t":1711890000}
+{"o":16282.3126174534,"h":16314.4511062728,"l":16180.685136652,"c":16230.0561949929,"v":484596.5660744924,"t":1711893600}
+{"o":16230.0561949929,"h":16284.6877182447,"l":16154.3997672334,"c":16166.0001682442,"v":513732.8090508675,"t":1711897200}
+{"o":16166.0001682442,"h":16258.5855648069,"l":16149.7635351644,"c":16223.1148563731,"v":511793.1016651909,"t":1711900800}
+{"o":16223.1148563731,"h":16298.474468048,"l":16175.8786922937,"c":16267.4535043774,"v":514315.4525762796,"t":1711904400}
+{"o":16267.4535043774,"h":16479.7993842982,"l":16200.8414909397,"c":16390.6996917767,"v":535381.0856923526,"t":1711908000}
+{"o":16390.6996917767,"h":16648.0548870115,"l":16348.8086005356,"c":16529.3380876269,"v":625682.4684587063,"t":1711911600}
+{"o":16529.3380876269,"h":16596.592765772,"l":16300.1952799691,"c":16377.7285649242,"v":520101.6161588357,"t":1711915200}
+{"o":16377.7285649242,"h":16426.8053007319,"l":15807.7072471681,"c":15922.0475895253,"v":541950.1439051076,"t":1711918800}
+{"o":15922.0475895253,"h":16044.2638000628,"l":15856.2000777591,"c":15998.7257932742,"v":563996.8691336775,"t":1711922400}
+{"o":15998.7257932742,"h":16643.2773193826,"l":15944.1519400661,"c":16535.1947807857,"v":665198.7212063173,"t":1711926000}
+{"o":16535.1947807857,"h":16619.0720024245,"l":16419.5393389914,"c":16515.9255661907,"v":659809.285582968,"t":1711929600}
+{"o":16515.9255661907,"h":16715.4953790001,"l":16476.5100486075,"c":16600.2322710489,"v":683458.2659706465,"t":1711933200}
+{"o":16600.2322710489,"h":16655.0745514409,"l":16528.2469353336,"c":16578.2142559587,"v":602799.1477044069,"t":1711936800}
+{"o":16578.2142559587,"h":16649.7847424161,"l":16458.866750337,"c":16563.0506178669,"v":635804.2229976046,"t":1711940400}
+{"o":16563.0506178669,"h":16671.5072884369,"l":16437.2051201398,"c":16445.9328198694,"v":627463.2007594107,"t":1711944000}
+{"o":16445.9328198694,"h":16986.5699686812,"l":15832.8738315293,"c":16387.3398697994,"v":1033054.0400529092,"t":1711947600}
+{"o":16387.3398697994,"h":16690.2935629985,"l":16339.6150694348,"c":16667.609265371,"v":826701.8437735512,"t":1711951200}
+{"o":16667.609265371,"h":16810.9630380166,"l":16626.6748876409,"c":16650.8829644678,"v":525616.2719797484,"t":1711954800}
+{"o":16650.8829644678,"h":16706.9235045797,"l":16431.0780219699,"c":16524.7260697532,"v":610469.7508456717,"t":1711958400}
+{"o":16524.7260697532,"h":16660.0425812503,"l":16514.8937905528,"c":16552.2716631254,"v":435340.1057635996,"t":1711962000}
+{"o":16552.2716631254,"h":16693.7004674673,"l":16384.2665431391,"c":16591.7478685477,"v":429089.505620726,"t":1711965600}
+{"o":16591.7478685477,"h":16676.6186172062,"l":16479.2038464546,"c":16483.8419538103,"v":434059.6719671161,"t":1711969200}
+{"o":16483.8419538103,"h":16629.7388453853,"l":16460.6404124178,"c":16622.4952689185,"v":483267.1272320381,"t":1711972800}
+{"o":16622.4952689185,"h":16709.3197174426,"l":16546.1562764221,"c":16621.4189349963,"v":610441.9280418333,"t":1711976400}
+{"o":16621.4189349963,"h":16687.694048435,"l":15998.1707539219,"c":16069.6588204422,"v":861158.5225429549,"t":1711980000}
+{"o":16069.6588204422,"h":16113.1569212212,"l":15695.2825816948,"c":15789.4848728945,"v":944537.9134976279,"t":1711983600}
+{"o":15789.4848728945,"h":16039.3035488959,"l":15712.9806600643,"c":15905.5498277754,"v":716766.9299014336,"t":1711987200}
+{"o":15905.5498277754,"h":15979.2871266992,"l":15764.9567120178,"c":15960.3699311657,"v":552535.1017297786,"t":1711990800}
+{"o":15960.3699311657,"h":15971.9726292771,"l":15737.7493647256,"c":15918.6767917505,"v":615927.0925902927,"t":1711994400}
+{"o":15918.6767917505,"h":16250.3885910801,"l":15859.2746054889,"c":16233.5328070712,"v":565248.6831439668,"t":1711998000}
+{"o":16233.5328070712,"h":16273.9834315752,"l":16090.2958284084,"c":16266.7126773916,"v":525307.6958228272,"t":1712001600}
+{"o":16266.7126773916,"h":16286.1047448224,"l":16159.8352004252,"c":16185.284946289,"v":445290.5592555344,"t":1712005200}
+{"o":16185.284946289,"h":16263.3774954425,"l":16118.9282967078,"c":16199.7952571724,"v":511870.0913031733,"t":1712008800}
+{"o":16199.7952571724,"h":16279.1149995442,"l":16134.4676766545,"c":16138.8420659445,"v":492025.2661315472,"t":1712012400}
+{"o":16138.8420659445,"h":16196.1990646633,"l":15818.2462009591,"c":15928.2535433736,"v":628294.6785569793,"t":1712016000}
+{"o":15928.2535433736,"h":16118.910473565,"l":15878.8849558371,"c":15961.5721966738,"v":515884.5692387876,"t":1712019600}
+{"o":15961.5721966738,"h":15980.0489923095,"l":15267.2709563867,"c":15574.2479789123,"v":1120510.9311404836,"t":1712023200}
+{"o":15574.2479789123,"h":15653.5719994022,"l":15366.413353467,"c":15414.4190763112,"v":841080.5525450177,"t":1712026800}
+{"o":15414.4190763112,"h":15507.1168974048,"l":15288.3790535231,"c":15411.381696065,"v":649998.7862986173,"t":1712030400}
+{"o":15411.381696065,"h":15502.1434006924,"l":15210.7026168185,"c":15490.6912934273,"v":651202.4701136549,"t":1712034000}
+{"o":15490.6912934273,"h":15643.1748881233,"l":15421.818352576,"c":15578.3730806509,"v":647768.1874755371,"t":1712037600}
+{"o":15578.3730806509,"h":15627.2266484767,"l":15344.1006855542,"c":15378.986746281,"v":495545.2455853969,"t":1712041200}
+{"o":15378.986746281,"h":15435.5984149115,"l":15154.0820422571,"c":15210.0956262592,"v":468450.1000772545,"t":1712044800}
+{"o":15210.0956262592,"h":15365.5456372865,"l":15089.1432462141,"c":15300.7877976284,"v":600696.9440881163,"t":1712048400}
+{"o":15300.7877976284,"h":15328.3047832112,"l":15073.8384987123,"c":15180.8261307395,"v":458000.5133048296,"t":1712052000}
+{"o":15180.8261307395,"h":15225.548865786,"l":14874.3382328843,"c":15094.2374919741,"v":548194.3382071574,"t":1712055600}
+{"o":15094.2374919741,"h":15255.0720975648,"l":14965.1375655109,"c":15023.1003171342,"v":528595.1806525829,"t":1712059200}
+{"o":15023.1003171342,"h":15180.2978272771,"l":14755.161635797,"c":15065.4622833886,"v":716242.0435971136,"t":1712062800}
+{"o":15065.4622833886,"h":15386.6784237747,"l":14999.4863176793,"c":15229.8050426031,"v":675802.4004019846,"t":1712066400}
+{"o":15229.8050426031,"h":15376.5607943061,"l":14907.7005257754,"c":14974.6316687057,"v":721565.331263011,"t":1712070000}
+{"o":14974.6316687057,"h":15277.7784165063,"l":14930.6662757833,"c":15232.5903092611,"v":986624.358725987,"t":1712073600}
+{"o":15232.5903092611,"h":15407.6532727416,"l":15083.917297034,"c":15396.6167604218,"v":706831.9398622251,"t":1712077200}
+{"o":15396.6167604218,"h":15638.2023353502,"l":15331.4668327257,"c":15619.7271687192,"v":627785.9244072411,"t":1712080800}
+{"o":15619.7271687192,"h":15777.4951280198,"l":15548.9279471406,"c":15685.7639418481,"v":580819.990321463,"t":1712084400}
+{"o":15685.7639418481,"h":15733.6849153497,"l":15512.0689561766,"c":15594.3303870823,"v":651254.0728505891,"t":1712088000}
+{"o":15594.3303870823,"h":15646.4905471916,"l":15397.0210769837,"c":15517.9754661953,"v":630846.0775849565,"t":1712091600}
+{"o":15517.9754661953,"h":15634.8481256003,"l":15450.136976648,"c":15537.4015313771,"v":471616.1100878541,"t":1712095200}
+{"o":15537.4015313771,"h":15543.0888716941,"l":15248.0438708566,"c":15312.9055611768,"v":487659.1244633506,"t":1712098800}
+{"o":15312.9055611768,"h":15405.3896597501,"l":14867.593838688,"c":15283.6427717919,"v":736477.1169741516,"t":1712102400}
+{"o":15283.6427717919,"h":15709.3976379776,"l":15072.0588018019,"c":15633.6531425725,"v":642361.9373044807,"t":1712106000}
+{"o":15633.6531425725,"h":15736.5269706899,"l":15507.1581502525,"c":15679.1295154068,"v":528595.4932049321,"t":1712109600}
+{"o":15679.1295154068,"h":15957.6248012833,"l":15554.5777069254,"c":15902.8810764267,"v":480156.9133887268,"t":1712113200}
+{"o":15902.8810764267,"h":15972.1382477183,"l":15780.615924072,"c":15865.7010856245,"v":562255.1995955671,"t":1712116800}
+{"o":15865.7010856245,"h":15937.9701537306,"l":15759.3029128514,"c":15917.7618775207,"v":479814.680691823,"t":1712120400}
+{"o":15917.7618775207,"h":16198.5585984381,"l":15850.4821259274,"c":16091.4615656201,"v":483862.0798792936,"t":1712124000}
+{"o":16091.4615656201,"h":16159.4446748227,"l":15969.9817233537,"c":16019.4191565268,"v":368218.9190414741,"t":1712127600}
+{"o":16019.4191565268,"h":16173.2163998637,"l":15903.334325798,"c":16097.1852626174,"v":428141.5365443233,"t":1712131200}
+{"o":16097.1852626174,"h":16168.6435978297,"l":16016.3135663677,"c":16064.0157210544,"v":393732.4907310691,"t":1712134800}
+{"o":16064.0157210544,"h":16127.7640333933,"l":15806.6567164809,"c":15917.6640919535,"v":395340.7422968526,"t":1712138400}
+{"o":15917.6640919535,"h":15951.070610061,"l":15730.8785156002,"c":15857.4053884558,"v":662062.3039502153,"t":1712142000}
+{"o":15857.4053884558,"h":15961.234736764,"l":15762.2207281957,"c":15875.6657667262,"v":742657.0114267241,"t":1712145600}
+{"o":15875.6657667262,"h":15988.9025835966,"l":15747.6991583947,"c":15791.302591903,"v":703563.7241250252,"t":1712149200}
+{"o":15791.302591903,"h":16185.6192901632,"l":15772.7226341245,"c":16081.8962692913,"v":700739.6227908779,"t":1712152800}
+{"o":16081.8962692913,"h":16113.1206730333,"l":15840.6239228197,"c":15957.8398271492,"v":614576.7983068342,"t":1712156400}
+{"o":15957.8398271492,"h":16122.4611226064,"l":15861.9693580437,"c":15983.7500113115,"v":692118.3544162686,"t":1712160000}
+{"o":15983.7500113115,"h":16056.464147162,"l":15655.5515985416,"c":15710.2123301024,"v":683747.1047137529,"t":1712163600}
+{"o":15710.2123301024,"h":15731.7092865446,"l":15258.480619338,"c":15425.3297946858,"v":595227.6665091998,"t":1712167200}
+{"o":15425.3297946858,"h":15465.5166272119,"l":15233.2411886017,"c":15367.2044168292,"v":487514.8667188497,"t":1712170800}
+{"o":15367.2044168292,"h":15387.3747690554,"l":15115.6107976025,"c":15185.3098225163,"v":610461.5907008415,"t":1712174400}
+{"o":15185.3098225163,"h":15378.7612047348,"l":15013.3398500013,"c":15320.7357315189,"v":606741.2792568712,"t":1712178000}
+{"o":15320.7357315189,"h":15432.9776047589,"l":15265.355749091,"c":15409.373266411,"v":486803.7557176527,"t":1712181600}
+{"o":15409.373266411,"h":15465.8022429305,"l":15216.1167083681,"c":15311.9299042194,"v":417031.7013371204,"t":1712185200}
+{"o":15311.9299042194,"h":15512.4706770119,"l":15269.1431441162,"c":15454.3268344415,"v":482196.7974269486,"t":1712188800}
+{"o":15454.3268344415,"h":15459.0875838004,"l":15255.9727424375,"c":15373.1861221955,"v":464599.9934407229,"t":1712192400}
+{"o":15373.1861221955,"h":15396.3640699321,"l":15098.8221321171,"c":15181.3416260359,"v":586674.4718597378,"t":1712196000}
+{"o":15181.3416260359,"h":15256.0928478865,"l":14954.0590089507,"c":15024.1362096373,"v":564472.9572496719,"t":1712199600}
+{"o":15024.1362096373,"h":15086.8498013128,"l":14785.7739662893,"c":15057.8250804601,"v":547178.134416324,"t":1712203200}
+{"o":15057.8250804601,"h":15181.3557886617,"l":15011.783396269,"c":15126.4463557679,"v":451572.191451756,"t":1712206800}
+{"o":15126.4463557679,"h":15276.3525152314,"l":15097.64834525,"c":15224.976577653,"v":318000.8344923231,"t":1712210400}
+{"o":15224.976577653,"h":15370.4898294719,"l":15182.259833571,"c":15294.8476032262,"v":308103.2672731545,"t":1712214000}
+{"o":15294.8476032262,"h":15409.6317231373,"l":15258.0262433153,"c":15351.3225162032,"v":319884.7018131696,"t":1712217600}
+{"o":15351.3225162032,"h":15388.6940450055,"l":15177.6874632005,"c":15331.99010372,"v":355999.3202354605,"t":1712221200}
+{"o":15331.99010372,"h":15419.9749409247,"l":15272.5184218861,"c":15349.6793415988,"v":323266.0483324282,"t":1712224800}
+{"o":15349.6793415988,"h":15413.9890578208,"l":15263.7772829953,"c":15343.6471659756,"v":347229.392501147,"t":1712228400}
+{"o":15343.6471659756,"h":15508.3187573142,"l":15288.5828938773,"c":15323.3740025552,"v":600925.3038919743,"t":1712232000}
+{"o":15323.3740025552,"h":15856.2726937331,"l":15282.0937482774,"c":15575.0823831458,"v":895990.315140921,"t":1712235600}
+{"o":15575.0823831458,"h":15688.6298449894,"l":15496.4860077025,"c":15577.0531697819,"v":555039.590056185,"t":1712239200}
+{"o":15577.0531697819,"h":15625.8134637211,"l":15426.0435013651,"c":15473.3153900428,"v":501116.0476026494,"t":1712242800}
+{"o":15473.3153900428,"h":15598.1734768033,"l":15454.3321021765,"c":15510.7807346062,"v":421068.5755485399,"t":1712246400}
+{"o":15510.7807346062,"h":15664.4110502708,"l":15425.0154862912,"c":15647.7075735173,"v":500637.3004927108,"t":1712250000}
+{"o":15647.7075735173,"h":15763.1054647247,"l":15352.8203410057,"c":15388.1290831918,"v":695609.5278781141,"t":1712253600}
+{"o":15388.1290831918,"h":15487.5526938466,"l":15094.9908308085,"c":15358.0361905354,"v":515930.9626756439,"t":1712257200}
+{"o":15358.0361905354,"h":15378.0128795266,"l":14954.7809767071,"c":15104.8987404015,"v":693514.2684575556,"t":1712260800}
+{"o":15104.8987404015,"h":15208.6395776964,"l":14990.0624216633,"c":15067.2333935886,"v":545432.5679701378,"t":1712264400}
+{"o":15067.2333935886,"h":15164.5543766171,"l":12566.9245944496,"c":12625.4106647902,"v":408231.6176703646,"t":1712268000}
+{"o":12625.4106647902,"h":12770.7823169958,"l":12586.8334436506,"c":12750.1400217582,"v":366758.5716477447,"t":1712271600}
+{"o":12750.1400217582,"h":12821.2282134694,"l":12674.9434761783,"c":12818.0197801792,"v":388243.258357385,"t":1712275200}
+{"o":12818.0197801792,"h":12823.9901217476,"l":12561.5607751961,"c":12631.8146316554,"v":473882.6518585252,"t":1712278800}
+{"o":12631.8146316554,"h":12661.4569512361,"l":12284.6475856708,"c":12331.2882543488,"v":538312.9597517985,"t":1712282400}
+{"o":12331.2882543488,"h":12485.0575187435,"l":12291.1133443632,"c":12419.2660510607,"v":366186.1363355089,"t":1712286000}
+{"o":12419.2660510607,"h":12506.2723752243,"l":12118.8702684164,"c":12246.587335317,"v":390166.3965373354,"t":1712289600}
+{"o":12246.587335317,"h":12423.9943312269,"l":11976.1457043084,"c":12160.9254406354,"v":566673.9800196788,"t":1712293200}
+{"o":12160.9254406354,"h":12249.1029807392,"l":12084.2941300843,"c":12131.4851525052,"v":378861.7247399869,"t":1712296800}
+{"o":12131.4851525052,"h":12173.6332701381,"l":11935.7797660182,"c":12120.4643691928,"v":328399.6906478259,"t":1712300400}
+{"o":12120.4643691928,"h":12265.7846321711,"l":11897.1874871029,"c":11975.1465112292,"v":365938.2249895174,"t":1712304000}
+{"o":11975.1465112292,"h":11989.156726104,"l":11830.9958552206,"c":11944.7149944523,"v":446534.2474635507,"t":1712307600}
+{"o":11944.7149944523,"h":11989.1426112368,"l":11761.0264967013,"c":11913.7568911841,"v":425411.1404703381,"t":1712311200}
+{"o":11913.7568911841,"h":11960.8715365465,"l":11710.5352232449,"c":11745.7497013606,"v":389863.3801117365,"t":1712314800}
+{"o":11745.7497013606,"h":11976.2969117173,"l":11436.1243378348,"c":11964.4296735361,"v":585285.2257971405,"t":1712318400}
+{"o":11964.4296735361,"h":12332.2544178722,"l":11817.1095245131,"c":12131.8461894607,"v":595903.8485881521,"t":1712322000}
+{"o":12131.8461894607,"h":12390.0384722805,"l":12031.9957604164,"c":12199.3766631496,"v":565931.0144288943,"t":1712325600}
+{"o":12199.3766631496,"h":12274.320252929,"l":11938.70633564,"c":12208.3870563308,"v":482869.7099390099,"t":1712329200}
+{"o":12208.3870563308,"h":12250.0906239286,"l":11977.5823801715,"c":12088.4231007796,"v":420579.6904725811,"t":1712332800}
+{"o":12088.4231007796,"h":12116.8955395396,"l":11892.1030846587,"c":11999.0117814665,"v":375898.5659888697,"t":1712336400}
+{"o":11999.0117814665,"h":12116.2712984939,"l":11942.3106135694,"c":12103.3755136544,"v":390341.6990891648,"t":1712340000}
+{"o":12103.3755136544,"h":12257.8469339248,"l":12049.5658062681,"c":12161.689888928,"v":432325.5412892138,"t":1712343600}
+{"o":12161.689888928,"h":12258.8831298438,"l":12131.1207094482,"c":12185.6464061687,"v":503460.6110724628,"t":1712347200}
+{"o":12185.6464061687,"h":12317.145950708,"l":12130.0073391879,"c":12131.222775795,"v":395190.1495829082,"t":1712350800}
+{"o":12131.222775795,"h":12181.1557081293,"l":12066.2247840444,"c":12083.9136376367,"v":313285.1839455844,"t":1712354400}
+{"o":12083.9136376367,"h":12168.1978549553,"l":12060.6038895207,"c":12078.7102244915,"v":277604.2789149527,"t":1712358000}
+{"o":12078.7102244915,"h":12231.2721167323,"l":10292.4629096102,"c":10398.1192727027,"v":376962.9474839777,"t":1712361600}
+{"o":10398.1192727027,"h":10466.8631516814,"l":10346.415440026,"c":10365.5058887436,"v":297057.6319243374,"t":1712365200}
+{"o":10365.5058887436,"h":10407.7227116735,"l":10287.9820064944,"c":10310.348729264,"v":286018.3976951393,"t":1712368800}
+{"o":10310.348729264,"h":10464.3274500246,"l":10283.8855237324,"c":10434.5909723917,"v":275813.2601684953,"t":1712372400}
+{"o":10434.5909723917,"h":10454.3226583682,"l":10372.9819590273,"c":10422.0852454207,"v":271594.9667716049,"t":1712376000}
+{"o":10422.0852454207,"h":10575.0275030332,"l":10389.6032614992,"c":10529.4337794611,"v":355455.5511410601,"t":1712379600}
+{"o":10529.4337794611,"h":10570.7021138008,"l":10494.0391718111,"c":10550.9681576123,"v":303829.4996185338,"t":1712383200}
+{"o":10550.9681576123,"h":10566.4821072233,"l":10458.5591652175,"c":10517.6540247016,"v":282137.4049328621,"t":1712386800}
+{"o":10517.6540247016,"h":10571.9813654893,"l":10469.8559855283,"c":10553.6184539517,"v":286174.8602497029,"t":1712390400}
+{"o":10553.6184539517,"h":10591.8031722318,"l":10438.3993418478,"c":10454.4465993421,"v":288623.1460665449,"t":1712394000}
+{"o":10454.4465993421,"h":10497.5045040105,"l":10399.5734354174,"c":10445.9619514822,"v":240738.719090092,"t":1712397600}
+{"o":10445.9619514822,"h":10478.9121818067,"l":10391.3113867504,"c":10421.6398281136,"v":222830.1285795437,"t":1712401200}
+{"o":10421.6398281136,"h":10461.4461848155,"l":10344.4154267234,"c":10389.5564083198,"v":243586.2000824691,"t":1712404800}
+{"o":10389.5564083198,"h":10409.9820121275,"l":10241.2164880195,"c":10329.3320819448,"v":225867.17891166,"t":1712408400}
+{"o":10329.3320819448,"h":10441.614435237,"l":10278.9168694043,"c":10392.8501237526,"v":243647.3031735198,"t":1712412000}
+{"o":10392.8501237526,"h":10596.6388953553,"l":10372.0726048668,"c":10503.2663518854,"v":313820.6450635003,"t":1712415600}
+{"o":10503.2663518854,"h":10616.4287339251,"l":10475.4805523995,"c":10537.430596958,"v":444284.3669711064,"t":1712419200}
+{"o":10537.430596958,"h":10581.7147743117,"l":10405.7366621831,"c":10523.2612457281,"v":349988.1989165772,"t":1712422800}
+{"o":10523.2612457281,"h":10563.0205705299,"l":10449.2539270166,"c":10507.1759937285,"v":294259.4017274331,"t":1712426400}
+{"o":10507.1759937285,"h":10552.3834714933,"l":10485.5495561118,"c":10522.8016948592,"v":278548.3612084679,"t":1712430000}
+{"o":10522.8016948592,"h":10565.1061682024,"l":10485.4337471147,"c":10552.619510606,"v":304831.2210188123,"t":1712433600}
+{"o":10552.619510606,"h":10591.9125096803,"l":10494.3505428641,"c":10540.6996114732,"v":320610.6222952188,"t":1712437200}
+{"o":10540.6996114732,"h":10622.0577589655,"l":10495.0212713785,"c":10595.4136676023,"v":425909.9198586494,"t":1712440800}
+{"o":10595.4136676023,"h":10692.4129729003,"l":10582.606677518,"c":10606.3983544868,"v":472917.8147868604,"t":1712444400}
+{"o":10606.3983544868,"h":10625.7361680998,"l":10408.2026932545,"c":10562.6647102193,"v":303440.198714212,"t":1712448000}
+{"o":10562.6647102193,"h":10831.4734033329,"l":10557.5732416963,"c":10812.7935724673,"v":418389.7510864414,"t":1712451600}
+{"o":10812.7935724673,"h":10868.7292669391,"l":10703.2557035296,"c":10730.1914422915,"v":378679.8504675934,"t":1712455200}
+{"o":10730.1914422915,"h":10821.9766225571,"l":10699.3609475768,"c":10718.32755955,"v":368762.7480039085,"t":1712458800}
+{"o":10718.32755955,"h":10856.4156170497,"l":10675.8960938996,"c":10708.3115051232,"v":343145.9367356999,"t":1712462400}
+{"o":10708.3115051232,"h":10770.2769824969,"l":10678.389718214,"c":10737.5342686127,"v":276693.7894399663,"t":1712466000}
+{"o":10737.5342686127,"h":10780.0324716851,"l":10626.6317117556,"c":10649.2815078829,"v":360398.7040375868,"t":1712469600}
+{"o":10649.2815078829,"h":10686.0658394488,"l":10625.0181517341,"c":10661.0807358824,"v":282719.1749882387,"t":1712473200}
+{"o":10661.0807358824,"h":10728.5832628976,"l":10634.6288782869,"c":10682.0498591244,"v":271471.4755826058,"t":1712476800}
+{"o":10682.0498591244,"h":10712.9178139661,"l":10583.9066450885,"c":10636.6980165168,"v":244824.6544298154,"t":1712480400}
+{"o":10636.6980165168,"h":10711.0309491703,"l":10596.7294210625,"c":10700.5556194921,"v":230318.6805231222,"t":1712484000}
+{"o":10700.5556194921,"h":10747.2895810814,"l":10653.2147777515,"c":10719.518698823,"v":226994.9803700001,"t":1712487600}
+{"o":10719.518698823,"h":10772.6434208427,"l":10642.9996773513,"c":10740.5542735554,"v":216695.2012186792,"t":1712491200}
+{"o":10740.5542735554,"h":10791.7249730839,"l":10712.4825127962,"c":10766.5954243628,"v":323754.3138121317,"t":1712494800}
+{"o":10766.5954243628,"h":10816.083682362,"l":10701.8840904927,"c":10782.2516872499,"v":269527.5689243746,"t":1712498400}
+{"o":10782.2516872499,"h":10852.0220382079,"l":10651.1261400401,"c":10657.3469614083,"v":319732.9667653239,"t":1712502000}
+{"o":10657.3469614083,"h":10833.1656974412,"l":10649.8167231336,"c":10772.5557732651,"v":376868.981513099,"t":1712505600}
+{"o":10772.5557732651,"h":10809.9150237784,"l":10658.304792609,"c":10684.1636211377,"v":350425.7673578372,"t":1712509200}
+{"o":10684.1636211377,"h":10716.7850628038,"l":10535.1106117859,"c":10606.2749491832,"v":409493.181421171,"t":1712512800}
+{"o":10606.2749491832,"h":10650.0286470798,"l":10527.743244531,"c":10574.5239493806,"v":451880.7047173231,"t":1712516400}
+{"o":10574.5239493806,"h":10649.0183647371,"l":10525.5999181665,"c":10603.3572384014,"v":370218.176719682,"t":1712520000}
+{"o":10603.3572384014,"h":10651.8531186337,"l":10526.5019764944,"c":10545.6723237787,"v":294932.4315392583,"t":1712523600}
+{"o":10545.6723237787,"h":10674.1890970232,"l":10483.6594595696,"c":10589.9802341201,"v":290559.4242101269,"t":1712527200}
+{"o":10589.9802341201,"h":10677.1287860061,"l":10567.435708329,"c":10645.030417128,"v":261051.9265595026,"t":1712530800}
+{"o":10645.030417128,"h":10677.8219455009,"l":10434.0399328504,"c":10547.1363676347,"v":312223.0448874986,"t":1712534400}
+{"o":10547.1363676347,"h":10638.7901347048,"l":10477.0192069257,"c":10510.3663114468,"v":266238.4338852523,"t":1712538000}
+{"o":10510.3663114468,"h":10551.4924423808,"l":10447.907343431,"c":10473.8242225798,"v":311795.3857405398,"t":1712541600}
+{"o":10473.8242225798,"h":10520.5059550833,"l":10324.3448092997,"c":10439.8123757759,"v":324421.6085777877,"t":1712545200}
+{"o":10439.8123757759,"h":10503.1097674852,"l":10417.0093533127,"c":10441.8763386985,"v":301592.1455910362,"t":1712548800}
+{"o":10441.8763386985,"h":10521.6138600785,"l":10365.0213126652,"c":10504.7976040002,"v":285558.3844919817,"t":1712552400}
+{"o":10504.7976040002,"h":10589.4553864053,"l":10450.9020841046,"c":10494.2152543474,"v":306331.1450676559,"t":1712556000}
+{"o":10494.2152543474,"h":10754.2416570055,"l":10459.7769898404,"c":10675.2166250761,"v":471852.0398276009,"t":1712559600}
+{"o":10675.2166250761,"h":10933.4461394831,"l":10649.1622516437,"c":10890.6753240135,"v":532190.9336457343,"t":1712563200}
+{"o":10890.6753240135,"h":11002.581888527,"l":10825.4091219835,"c":10852.6910118985,"v":425671.2802487258,"t":1712566800}
+{"o":10852.6910118985,"h":10921.3187292154,"l":10783.7161664116,"c":10863.1225929533,"v":333450.2316672222,"t":1712570400}
+{"o":10863.1225929533,"h":10889.7167145914,"l":10780.1477002373,"c":10828.8531288347,"v":283692.4628037331,"t":1712574000}
+{"o":10828.8531288347,"h":10887.7615677308,"l":10685.4449758359,"c":10700.0433582438,"v":326592.6381638771,"t":1712577600}
+{"o":10700.0433582438,"h":11000.0892409364,"l":10609.5341698575,"c":10736.6684996643,"v":457885.4607161164,"t":1712581200}
+{"o":10736.6684996643,"h":10765.8840515972,"l":10522.420762852,"c":10704.7665380551,"v":372608.206133695,"t":1712584800}
+{"o":10704.7665380551,"h":10812.5356792446,"l":10668.2655676061,"c":10762.5539424618,"v":592737.524523861,"t":1712588400}
+{"o":10762.5539424618,"h":10974.007208263,"l":10726.1312874921,"c":10769.223602444,"v":569337.1243292686,"t":1712592000}
+{"o":10769.223602444,"h":11198.855734568,"l":10678.0963723616,"c":10714.6934459458,"v":494160.1800535903,"t":1712595600}
+{"o":10714.6934459458,"h":10799.120327824,"l":10678.8231345415,"c":10689.2712863864,"v":352965.0782821475,"t":1712599200}
+{"o":10689.2712863864,"h":10724.9203541081,"l":10599.7895940836,"c":10647.5599490021,"v":392449.2181846958,"t":1712602800}
+{"o":10647.5599490021,"h":10717.9239647496,"l":10599.150098298,"c":10678.2254871327,"v":349360.9345053649,"t":1712606400}
+{"o":10678.2254871327,"h":10775.5714879222,"l":10664.2647858257,"c":10759.7750940552,"v":328793.7520238877,"t":1712610000}
+{"o":10759.7750940552,"h":10782.8601361642,"l":10685.4957379898,"c":10747.7225323239,"v":327080.3476036525,"t":1712613600}
+{"o":10747.7225323239,"h":10883.651909075,"l":10681.471983425,"c":10721.9931609879,"v":398555.4994520341,"t":1712617200}
+{"o":10721.9931609879,"h":10747.0080222225,"l":10583.7508504984,"c":10679.6660176242,"v":404749.6826202532,"t":1712620800}
+{"o":10679.6660176242,"h":10713.1367287496,"l":10588.3461701258,"c":10636.6587646579,"v":429728.3614464046,"t":1712624400}
+{"o":10636.6587646579,"h":10712.0190864749,"l":10599.0527337094,"c":10646.6469320292,"v":354255.8403306752,"t":1712628000}
+{"o":10646.6469320292,"h":10688.8494533034,"l":10456.085919456,"c":10543.5732746928,"v":341802.2604274219,"t":1712631600}
+{"o":10543.5732746928,"h":10583.1434873321,"l":10487.4295072679,"c":10552.6552863574,"v":335123.7954575398,"t":1712635200}
+{"o":10552.6552863574,"h":10657.2064921302,"l":10524.9930002825,"c":10575.0407934045,"v":289613.9198473616,"t":1712638800}
+{"o":10575.0407934045,"h":10604.7109530494,"l":10407.5528175785,"c":10463.1506652957,"v":475496.9339505335,"t":1712642400}
+{"o":10463.1506652957,"h":10493.5576645344,"l":10369.0506654281,"c":10421.4926161265,"v":525861.6809596611,"t":1712646000}
+{"o":10421.4926161265,"h":10439.7294660532,"l":10141.7410413348,"c":10400.4923812839,"v":494121.2364153977,"t":1712649600}
+{"o":10400.4923812839,"h":10463.0762779943,"l":10334.5589327311,"c":10390.1698278655,"v":343650.4307138242,"t":1712653200}
+{"o":10390.1698278655,"h":10455.6156470237,"l":10342.967878701,"c":10416.6822401629,"v":293987.8209715058,"t":1712656800}
+{"o":10416.6822401629,"h":10485.1311827737,"l":10389.1019178894,"c":10445.651037638,"v":289813.2358545386,"t":1712660400}
+{"o":10445.651037638,"h":10476.0985405694,"l":10310.9802939766,"c":10420.3847246532,"v":291678.988816784,"t":1712664000}
+{"o":10420.3847246532,"h":10444.5444906692,"l":10276.7634120675,"c":10288.1846590801,"v":352306.3496480605,"t":1712667600}
+{"o":10288.1846590801,"h":10377.7969757829,"l":10058.0528349474,"c":10181.5633195241,"v":521445.3610554846,"t":1712671200}
+{"o":10181.5633195241,"h":10252.4808525444,"l":10016.8950840856,"c":10228.6345867716,"v":559515.4228510449,"t":1712674800}
+{"o":10228.6345867716,"h":10346.325290511,"l":10178.99286947,"c":10312.5200887802,"v":470987.2621553282,"t":1712678400}
+{"o":10312.5200887802,"h":10529.7812141342,"l":10266.8550956254,"c":10410.9346059938,"v":446036.9514094198,"t":1712682000}
+{"o":10410.9346059938,"h":10458.0372534258,"l":10309.6821651579,"c":10347.6565261813,"v":312132.3418188925,"t":1712685600}
+{"o":10347.6565261813,"h":10377.4989097938,"l":10284.4758866018,"c":10340.573219275,"v":292822.2486040393,"t":1712689200}
+{"o":10340.573219275,"h":10436.8832635558,"l":10311.0327747892,"c":10376.4781897043,"v":226638.6131288732,"t":1712692800}
+{"o":10376.4781897043,"h":10404.5035810538,"l":10293.9624822203,"c":10318.7609910266,"v":191917.6687086879,"t":1712696400}
+{"o":10318.7609910266,"h":10369.9316696928,"l":10254.7475520693,"c":10310.3384194391,"v":224170.8353656581,"t":1712700000}
+{"o":10310.3384194391,"h":10355.9618897695,"l":10195.9374946636,"c":10221.3428664434,"v":249292.013767943,"t":1712703600}
+{"o":10221.3428664434,"h":10264.9990280027,"l":10148.3596489711,"c":10218.5517443701,"v":229413.7480968684,"t":1712707200}
+{"o":10218.5517443701,"h":10227.3551054604,"l":10014.1616001237,"c":10198.8679598895,"v":278006.0790738173,"t":1712710800}
+{"o":10198.8679598895,"h":10258.4622868798,"l":9997.1898959129,"c":10065.983640966,"v":335048.1790739372,"t":1712714400}
+{"o":10065.983640966,"h":10172.5170819854,"l":10016.0894478188,"c":10160.0361568861,"v":341634.5120074128,"t":1712718000}
+{"o":10160.0361568861,"h":10200.299218225,"l":10119.4226328294,"c":10137.8871309943,"v":299945.3008485548,"t":1712721600}
+{"o":10137.8871309943,"h":10211.3506574638,"l":10078.4955780509,"c":10172.3561336579,"v":336058.3256403877,"t":1712725200}
+{"o":10172.3561336579,"h":10294.0240876605,"l":10161.0516463901,"c":10229.3460316706,"v":210796.1708407369,"t":1712728800}
+{"o":10229.3460316706,"h":10302.1020998837,"l":10212.4555889159,"c":10239.9899785846,"v":235982.995808423,"t":1712732400}
+{"o":10239.9899785846,"h":10244.998755239,"l":10115.331203031,"c":10126.9467467072,"v":301395.5438732871,"t":1712736000}
+{"o":10126.9467467072,"h":10210.522583568,"l":10098.3228535947,"c":10148.6123660873,"v":272407.1505841322,"t":1712739600}
+{"o":10148.6123660873,"h":10171.7668700172,"l":9977.438308331,"c":10051.0440445732,"v":304612.2989390066,"t":1712743200}
+{"o":10051.0440445732,"h":10109.463085956,"l":10024.6725566857,"c":10092.5550073955,"v":283414.4498060888,"t":1712746800}
+{"o":10092.5550073955,"h":10122.2704241298,"l":9623.4966228707,"c":9814.7186497113,"v":692382.2004974621,"t":1712750400}
+{"o":9814.7186497113,"h":9851.5146097534,"l":9531.8092329031,"c":9827.608724248,"v":478458.4354684574,"t":1712754000}
+{"o":9827.608724248,"h":10074.6626752458,"l":9770.9276635109,"c":10018.591053159,"v":511541.4339822218,"t":1712757600}
+{"o":10018.591053159,"h":10043.3658195687,"l":9895.9226938355,"c":9961.0432210861,"v":370509.2877382616,"t":1712761200}
+{"o":9961.0432210861,"h":10192.9532601935,"l":9887.4357862252,"c":10174.6192511373,"v":449545.7720736461,"t":1712764800}
+{"o":10174.6192511373,"h":10267.7156466537,"l":9951.4530036938,"c":10143.1021119187,"v":419954.7129405387,"t":1712768400}
+{"o":10143.1021119187,"h":10152.3656101251,"l":9950.5048797445,"c":10005.0578212167,"v":382098.2584312846,"t":1712772000}
+{"o":10005.0578212167,"h":10159.3152248819,"l":9981.718667655,"c":10143.5265746635,"v":334543.7538616842,"t":1712775600}
+{"o":10143.5265746635,"h":10216.5420812722,"l":10092.9727598584,"c":10142.5288318058,"v":313776.4032968649,"t":1712779200}
+{"o":10142.5288318058,"h":10302.5771827939,"l":10106.0076888737,"c":10245.5214808172,"v":291804.9499901835,"t":1712782800}
+{"o":10245.5214808172,"h":10408.4842539307,"l":10191.6738027703,"c":10315.4886399912,"v":624009.955681461,"t":1712786400}
+{"o":10315.4886399912,"h":10376.8863916114,"l":10234.7858365657,"c":10280.7496391113,"v":438106.8202370485,"t":1712790000}
+{"o":10280.7496391113,"h":10308.6720164185,"l":10158.4622943678,"c":10214.2824833619,"v":389376.768827321,"t":1712793600}
+{"o":10214.2824833619,"h":10236.5885574441,"l":10145.2942428443,"c":10164.1536416624,"v":358456.4142150428,"t":1712797200}
+{"o":10164.1536416624,"h":10261.4824258511,"l":10111.4396239168,"c":10230.9437754177,"v":476514.2793516175,"t":1712800800}
+{"o":10230.9437754177,"h":10261.7742346519,"l":10180.4563760371,"c":10241.3409838557,"v":375531.9207648841,"t":1712804400}
+{"o":10241.3409838557,"h":10317.4897123678,"l":10175.3092595041,"c":10298.880154972,"v":385587.1550594167,"t":1712808000}
+{"o":10298.880154972,"h":10318.5692362122,"l":10226.9402815656,"c":10308.9570862319,"v":436072.0973428082,"t":1712811600}
+{"o":10308.9570862319,"h":10380.4112633778,"l":10265.0532932328,"c":10363.4903276885,"v":380718.1272228521,"t":1712815200}
+{"o":10363.4903276885,"h":10439.8914757496,"l":10328.1336832049,"c":10355.3700104542,"v":365676.4976524862,"t":1712818800}
+{"o":10355.3700104542,"h":10421.8347374098,"l":10323.4330010845,"c":10357.8225582343,"v":331675.6993671103,"t":1712822400}
+{"o":10357.8225582343,"h":10385.348669701,"l":10244.3734968992,"c":10254.546136605,"v":282129.1120496548,"t":1712826000}
+{"o":10254.546136605,"h":10300.4882911712,"l":10200.3803093364,"c":10216.2015976726,"v":310414.4793259304,"t":1712829600}
+{"o":10216.2015976726,"h":10251.5428468819,"l":10081.3377105895,"c":10112.9339152758,"v":344951.4964270376,"t":1712833200}
+{"o":10112.9339152758,"h":10245.3609635061,"l":10079.7331480709,"c":10184.9170110439,"v":399651.4956947253,"t":1712836800}
+{"o":10184.9170110439,"h":10398.2379498101,"l":10159.0792846596,"c":10253.784581191,"v":490222.8197790714,"t":1712840400}
+{"o":10253.784581191,"h":10325.0842369,"l":10093.0882319049,"c":10287.9024322304,"v":496689.0654732334,"t":1712844000}
+{"o":10287.9024322304,"h":10383.0942919011,"l":10009.6958058315,"c":10278.0583543772,"v":515307.8618253566,"t":1712847600}
+{"o":10278.0583543772,"h":10406.6820241822,"l":10195.9047838424,"c":10311.1114566067,"v":408943.7424155722,"t":1712851200}
+{"o":10311.1114566067,"h":10412.2444527476,"l":10285.4005780676,"c":10358.8779387809,"v":400609.0818474078,"t":1712854800}
+{"o":10358.8779387809,"h":10456.9105430789,"l":10296.471245058,"c":10372.2703312256,"v":465968.0500100791,"t":1712858400}
+{"o":10372.2703312256,"h":10441.3789542201,"l":10334.0119463942,"c":10357.1071272536,"v":362783.4414221118,"t":1712862000}
+{"o":10357.1071272536,"h":10433.6023577845,"l":10326.8107700591,"c":10349.3975453733,"v":376561.3498534191,"t":1712865600}
+{"o":10349.3975453733,"h":10385.0399965747,"l":10214.0107387195,"c":10235.7694199587,"v":448309.4532641235,"t":1712869200}
+{"o":10235.7694199587,"h":10280.0347798503,"l":10203.6100938736,"c":10253.6498477163,"v":413159.3935150885,"t":1712872800}
+{"o":10253.6498477163,"h":10272.5804028123,"l":10196.4639892418,"c":10225.7015904321,"v":400594.0817476851,"t":1712876400}
+{"o":10225.7015904321,"h":10307.6212578145,"l":10201.7017806941,"c":10281.2624970039,"v":354376.7453438835,"t":1712880000}
+{"o":10281.2624970039,"h":10340.3226130693,"l":10222.2197691785,"c":10234.5414537187,"v":388517.3877311876,"t":1712883600}
+{"o":10234.5414537187,"h":10341.341241541,"l":10210.2604762124,"c":10268.6241701964,"v":378936.358440692,"t":1712887200}
+{"o":10268.6241701964,"h":10362.1529797919,"l":10260.3198767095,"c":10330.3485753498,"v":321275.4947000801,"t":1712890800}
+{"o":10330.3485753498,"h":10373.8972202722,"l":10263.0842675047,"c":10347.1071500661,"v":318128.9549525381,"t":1712894400}
+{"o":10347.1071500661,"h":10422.2948631484,"l":10313.2804681811,"c":10418.5662534519,"v":376345.204405585,"t":1712898000}
+{"o":10418.5662534519,"h":10433.9030753348,"l":10291.7598124245,"c":10331.9131546936,"v":323824.7842033887,"t":1712901600}
+{"o":10331.9131546936,"h":10383.033036706,"l":10245.0987156642,"c":10270.4394026483,"v":282165.2938077822,"t":1712905200}
+{"o":10270.4394026483,"h":10304.4436044027,"l":10160.6711564969,"c":10253.811287593,"v":300327.6977764865,"t":1712908800}
+{"o":10253.811287593,"h":10309.4177991285,"l":10189.6355741351,"c":10221.8075575122,"v":257231.1744530716,"t":1712912400}
+{"o":10221.8075575122,"h":10237.9937220209,"l":10150.2448285344,"c":10204.7690846303,"v":294259.5982201382,"t":1712916000}
+{"o":10204.7690846303,"h":10275.2058859818,"l":10166.8539311038,"c":10240.0596532175,"v":308692.4337234065,"t":1712919600}
+{"o":10240.0596532175,"h":10264.8427033188,"l":9734.9867882685,"c":10056.4181198304,"v":394717.3576990932,"t":1712923200}
+{"o":10056.4181198304,"h":10088.3950242795,"l":9773.4247974394,"c":9941.7233289482,"v":681268.8706007948,"t":1712926800}
+{"o":9941.7233289482,"h":10006.4898358834,"l":9846.7623072469,"c":9920.7007613297,"v":493891.8433476713,"t":1712930400}
+{"o":9920.7007613297,"h":10000.9949855243,"l":9791.9419828127,"c":9917.4491019851,"v":458190.7578543812,"t":1712934000}
+{"o":9917.4491019851,"h":9953.6366200784,"l":9757.3519360374,"c":9836.0276017372,"v":619376.7020968548,"t":1712937600}
+{"o":9836.0276017372,"h":9873.076213556,"l":9425.4081016665,"c":9706.9602312596,"v":920698.9368013907,"t":1712941200}
+{"o":9706.9602312596,"h":9706.9686392851,"l":8375.0851681894,"c":8964.7650953014,"v":1301114.7199368828,"t":1712944800}
+{"o":8964.7650953014,"h":9308.6490909453,"l":8448.3898871775,"c":8867.2388626092,"v":1018628.8791229588,"t":1712948400}
+{"o":8867.2388626092,"h":9230.7787733812,"l":8807.3795204641,"c":9057.8747671166,"v":605485.8285987531,"t":1712952000}
+{"o":9057.8747671166,"h":9202.8741866736,"l":8866.1454560403,"c":9015.4696580956,"v":522027.9152722628,"t":1712955600}
+{"o":9015.4696580956,"h":9077.9664010907,"l":8864.0582006332,"c":8976.5156504503,"v":551297.6443105165,"t":1712959200}
+{"o":8976.5156504503,"h":9151.3669258074,"l":8863.7423469828,"c":9083.3858333717,"v":469606.0793523626,"t":1712962800}
+{"o":9083.3858333717,"h":9124.7211687211,"l":8956.239212756,"c":8984.331863904,"v":475668.2260048667,"t":1712966400}
+{"o":8984.331863904,"h":8998.2308048962,"l":8519.5259411822,"c":8658.4536065928,"v":575019.0071738492,"t":1712970000}
+{"o":8658.4536065928,"h":8887.8434026249,"l":8459.8210090856,"c":8858.0144946473,"v":570252.7681298567,"t":1712973600}
+{"o":8858.0144946473,"h":9082.2413543588,"l":8811.1617907868,"c":8997.608084527,"v":490911.7390000162,"t":1712977200}
+{"o":8997.608084527,"h":9185.981851082,"l":8962.6755187835,"c":9108.2444653179,"v":446100.9719354991,"t":1712980800}
+{"o":9108.2444653179,"h":9192.4283298514,"l":9035.618117389,"c":9049.6208974723,"v":327235.4108459913,"t":1712984400}
+{"o":9049.6208974723,"h":9123.4457797034,"l":8997.5685767669,"c":9083.555594903,"v":300229.986835626,"t":1712988000}
+{"o":9083.555594903,"h":9111.2810806985,"l":8928.6160997626,"c":8960.0963535461,"v":259693.2389070086,"t":1712991600}
+{"o":8960.0963535461,"h":9021.8008904589,"l":8865.003762405,"c":8886.5415654549,"v":261335.3254184601,"t":1712995200}
+{"o":8886.5415654549,"h":8986.212790355,"l":8864.6474194126,"c":8964.0540930642,"v":321600.8020972632,"t":1712998800}
+{"o":8964.0540930642,"h":9028.7460196465,"l":8924.5490696703,"c":9012.5828166339,"v":313275.0101754339,"t":1713002400}
+{"o":9012.5828166339,"h":9097.5579178979,"l":8952.1332293718,"c":8969.7983758186,"v":320142.1527203612,"t":1713006000}
+{"o":8969.7983758186,"h":9061.0725730656,"l":8902.6035935208,"c":9009.3947857039,"v":307590.7931676332,"t":1713009600}
+{"o":9009.3947857039,"h":9076.5603760487,"l":8920.7835634076,"c":8963.6022379157,"v":322847.8373284125,"t":1713013200}
+{"o":8963.6022379157,"h":9001.4264704324,"l":8835.7260101445,"c":8889.6401865894,"v":329710.7420481417,"t":1713016800}
+{"o":8889.6401865894,"h":9000.7644779213,"l":8786.7982232676,"c":8836.2070263573,"v":451645.3748554373,"t":1713020400}
+{"o":8836.2070263573,"h":8881.5103313031,"l":8557.876509075,"c":8632.1826458463,"v":505745.8500975942,"t":1713024000}
+{"o":8632.1826458463,"h":8636.6764854893,"l":8048.4623647647,"c":8252.8536801755,"v":1035497.6045561398,"t":1713027600}
+{"o":8252.8536801755,"h":8572.5424190046,"l":7988.2587284953,"c":8501.835391735,"v":690845.9478574046,"t":1713031200}
+{"o":8501.835391735,"h":8544.565899634,"l":7576.476677247,"c":7913.8102816489,"v":695156.3008874955,"t":1713034800}
+{"o":7913.8102816489,"h":7980.3506062714,"l":6809.0832751922,"c":7363.5238551577,"v":2045557.5223201418,"t":1713038400}
+{"o":7363.5238551577,"h":7888.5321746438,"l":6974.771043311,"c":7862.6312724869,"v":1377346.1699867893,"t":1713042000}
+{"o":7862.6312724869,"h":8470.9250548665,"l":7480.3303223107,"c":8370.59720522,"v":1454908.3982093148,"t":1713045600}
+{"o":8370.59720522,"h":8422.5442928529,"l":7986.1343544576,"c":8184.0004811432,"v":1094016.6739870701,"t":1713049200}
+{"o":8184.0004811432,"h":8353.6243747028,"l":7997.7261689641,"c":8164.0325518421,"v":820917.2660027619,"t":1713052800}
+{"o":8164.0325518421,"h":8310.5042405122,"l":7961.7932228617,"c":8217.3174412927,"v":506771.7284363848,"t":1713056400}
+{"o":8217.3174412927,"h":8272.8875582581,"l":7961.8805610231,"c":7974.1537778154,"v":482946.3484716521,"t":1713060000}
+{"o":7974.1537778154,"h":8359.9262339076,"l":7524.2130055813,"c":7997.8948476647,"v":525794.7847626437,"t":1713063600}
+{"o":7997.8948476647,"h":8386.1277103444,"l":7936.5445094558,"c":8309.4607422184,"v":546854.108022369,"t":1713067200}
+{"o":8309.4607422184,"h":8519.872280348,"l":8277.7464404493,"c":8458.9214791322,"v":569586.6546318701,"t":1713070800}
+{"o":8458.9214791322,"h":8592.967860369,"l":8333.9093708015,"c":8487.2604453362,"v":469050.9864306284,"t":1713074400}
+{"o":8487.2604453362,"h":8575.873100558,"l":8420.179843296,"c":8538.9990375509,"v":379801.3202075419,"t":1713078000}
+{"o":8538.9990375509,"h":8629.2399014023,"l":8452.192686122,"c":8485.9161752854,"v":424135.495332757,"t":1713081600}
+{"o":8485.9161752854,"h":8565.2236543577,"l":8332.572224801,"c":8393.1421290675,"v":408911.0851353324,"t":1713085200}
+{"o":8393.1421290675,"h":8532.1925118025,"l":8390.1138805365,"c":8452.3524505328,"v":449452.1909573888,"t":1713088800}
+{"o":8452.3524505328,"h":8484.85082726,"l":8021.1111149507,"c":8238.9390527263,"v":389149.2052166823,"t":1713092400}
+{"o":8238.9390527263,"h":8492.7715237312,"l":8188.8132865243,"c":8396.343515009,"v":437492.7620781802,"t":1713096000}
+{"o":8396.343515009,"h":8504.6089939014,"l":8119.1526293779,"c":8174.2138251302,"v":533493.7082841435,"t":1713099600}
+{"o":8174.2138251302,"h":8290.995160809,"l":7936.6037592697,"c":8140.6624483026,"v":598100.0974592204,"t":1713103200}
+{"o":8140.6624483026,"h":8321.4901016973,"l":8100.9469254593,"c":8186.1753183564,"v":568226.9574370212,"t":1713106800}
+{"o":8186.1753183564,"h":8420.8285610993,"l":8157.7035364457,"c":8252.5734495439,"v":574135.2446355114,"t":1713110400}
+{"o":8252.5734495439,"h":8325.8260531602,"l":7813.3481518768,"c":8172.5102745612,"v":851365.3251176947,"t":1713114000}
+{"o":8172.5102745612,"h":8491.2066816954,"l":8145.3591347721,"c":8441.0924170063,"v":613334.382929309,"t":1713117600}
+{"o":8441.0924170063,"h":8477.2446467868,"l":8329.2186681126,"c":8403.0113739929,"v":432825.5025714876,"t":1713121200}
+{"o":8403.0113739929,"h":8519.2734278457,"l":8337.7069839188,"c":8369.2091451363,"v":457108.3263236984,"t":1713124800}
+{"o":8369.2091451363,"h":8416.7464289783,"l":8271.9391203438,"c":8394.218210203,"v":435577.2797487822,"t":1713128400}
+{"o":8394.218210203,"h":8966.1468749705,"l":8379.0740759604,"c":8929.327051393,"v":764927.2966292386,"t":1713132000}
+{"o":8929.327051393,"h":9070.3725498398,"l":8905.4582106163,"c":8989.0257466848,"v":534048.6422429708,"t":1713135600}
+{"o":8989.0257466848,"h":8989.0257466848,"l":8756.7547273543,"c":8817.4293968305,"v":457298.1618449016,"t":1713139200}
+{"o":8817.4293968305,"h":8875.2659570409,"l":8723.6880900235,"c":8802.6906530082,"v":410028.2248456255,"t":1713142800}
+{"o":8802.6906530082,"h":8832.252384041,"l":8687.1746796407,"c":8723.9574789127,"v":347784.877426221,"t":1713146400}
+{"o":8723.9574789127,"h":8848.4812531062,"l":8698.6313139632,"c":8780.820565384,"v":336623.5996630729,"t":1713150000}
+{"o":8780.820565384,"h":8824.2557590022,"l":8604.6044629754,"c":8790.2206034325,"v":366272.586947425,"t":1713153600}
+{"o":8790.2206034325,"h":9014.2660454015,"l":8699.1231054485,"c":9004.7663547267,"v":362883.3982750463,"t":1713157200}
+{"o":9004.7663547267,"h":9299.7208791947,"l":8956.4887227193,"c":9227.9884641548,"v":616045.6001248978,"t":1713160800}
+{"o":9227.9884641548,"h":9283.0654177162,"l":9127.1380857219,"c":9134.4087996168,"v":469203.1794432961,"t":1713164400}
+{"o":9134.4087996168,"h":9203.0638788075,"l":9062.398752978,"c":9089.4994391429,"v":385455.9737046023,"t":1713168000}
+{"o":9089.4994391429,"h":9191.7236580251,"l":9027.6299126473,"c":9140.4619882949,"v":340800.273798642,"t":1713171600}
+{"o":9140.4619882949,"h":9198.8669111402,"l":9094.3541168777,"c":9109.0545873839,"v":298167.4339033788,"t":1713175200}
+{"o":9109.0545873839,"h":9145.4305870327,"l":8948.0353685621,"c":8956.6234546657,"v":319659.3859454776,"t":1713178800}
+{"o":8956.6234546657,"h":9022.4655050794,"l":8857.4758241421,"c":8958.9063187657,"v":393982.1615063759,"t":1713182400}
+{"o":8958.9063187657,"h":9102.2482010142,"l":8801.0853045868,"c":8865.3665978734,"v":427784.8467078072,"t":1713186000}
+{"o":8865.3665978734,"h":9039.1798874522,"l":8446.7462866217,"c":8590.3302480175,"v":764189.0551943263,"t":1713189600}
+{"o":8590.3302480175,"h":8755.576555972,"l":8357.3587592899,"c":8504.2711069048,"v":849727.2647308587,"t":1713193200}
+{"o":8504.2711069048,"h":8649.2887443605,"l":7996.6224107017,"c":8292.6119812879,"v":660135.0600577954,"t":1713196800}
+{"o":8292.6119812879,"h":8465.0232295776,"l":8004.0601408396,"c":8251.6010988419,"v":726072.7829501361,"t":1713200400}
+{"o":8251.6010988419,"h":8308.8228430671,"l":7730.7693203705,"c":8015.7113155616,"v":706714.1960014199,"t":1713204000}
+{"o":8015.7113155616,"h":8256.313335501,"l":7773.954329777,"c":8181.5043424701,"v":723091.0666332482,"t":1713207600}
+{"o":8181.5043424701,"h":8276.0409089933,"l":8048.3365321894,"c":8071.677384738,"v":481171.9538224033,"t":1713211200}
+{"o":8071.677384738,"h":8222.1820875872,"l":7981.2796783841,"c":8189.6595693592,"v":391320.715308251,"t":1713214800}
+{"o":8189.6595693592,"h":8330.1812795175,"l":8055.3585229361,"c":8295.2012377102,"v":419608.040425477,"t":1713218400}
+{"o":8295.2012377102,"h":8309.670779619,"l":8108.6478493772,"c":8212.2501282761,"v":305568.3707186901,"t":1713222000}
+{"o":8212.2501282761,"h":8244.1046562512,"l":8030.3173128515,"c":8152.4157370999,"v":429807.1596723776,"t":1713225600}
+{"o":8152.4157370999,"h":8338.8066653393,"l":8060.9451525678,"c":8166.7126817861,"v":487114.1330404128,"t":1713229200}
+{"o":8166.7126817861,"h":8287.1749798375,"l":8047.7969256172,"c":8232.0471248725,"v":402400.6985153111,"t":1713232800}
+{"o":8232.0471248725,"h":8281.5992589155,"l":7985.1251661471,"c":8040.6752588684,"v":430640.3609751723,"t":1713236400}
+{"o":8040.6752588684,"h":8092.7693301848,"l":7614.6833088529,"c":7894.3587735115,"v":684855.4892759825,"t":1713240000}
+{"o":7894.3587735115,"h":8041.1395646799,"l":7866.0660117014,"c":7986.7635869581,"v":430455.2974378909,"t":1713243600}
+{"o":7986.7635869581,"h":8163.2828938278,"l":7884.8139509014,"c":8116.9422510958,"v":408007.4914068533,"t":1713247200}
+{"o":8116.9422510958,"h":8307.4369386348,"l":8096.0491369298,"c":8239.2899162879,"v":373349.8103146928,"t":1713250800}
+{"o":8239.2899162879,"h":8250.7475324824,"l":8135.8802625105,"c":8172.9188437424,"v":322451.0747988477,"t":1713254400}
+{"o":8172.9188437424,"h":8268.8167090529,"l":8076.351758131,"c":8121.1491559301,"v":305515.1559630442,"t":1713258000}
+{"o":8121.1491559301,"h":8145.9965979573,"l":7766.3783946802,"c":7969.552972885,"v":625303.3824926529,"t":1713261600}
+{"o":7969.552972885,"h":8169.8449862193,"l":7892.5427669352,"c":8129.7874098043,"v":594792.3780789521,"t":1713265200}
+{"o":8129.7874098043,"h":8139.0854910019,"l":7938.0650725642,"c":7981.2564865976,"v":504797.1213341256,"t":1713268800}
+{"o":7981.2564865976,"h":8009.0661655527,"l":7639.5031784736,"c":7885.9892705354,"v":715859.7341861255,"t":1713272400}
+{"o":7885.9892705354,"h":8045.1385716719,"l":7799.7173677371,"c":7831.7051676058,"v":729410.0414732902,"t":1713276000}
+{"o":7831.7051676058,"h":7965.9297260383,"l":7606.7703930723,"c":7686.1948105521,"v":737844.3990981845,"t":1713279600}
+{"o":7686.1948105521,"h":7965.4556518717,"l":7566.9960426754,"c":7944.1272213887,"v":744973.9742225109,"t":1713283200}
+{"o":7944.1272213887,"h":8303.7207405603,"l":7900.6648912025,"c":7958.1782165209,"v":691253.2566279676,"t":1713286800}
+{"o":7958.1782165209,"h":8114.1159751182,"l":7916.2981660391,"c":8064.6297443699,"v":659861.3749518868,"t":1713290400}
+{"o":8064.6297443699,"h":8115.743747942,"l":7916.0047635314,"c":7956.3579359143,"v":460291.7210780664,"t":1713294000}
+{"o":7956.3579359143,"h":8082.6185927049,"l":7910.654800749,"c":8071.9596916991,"v":364268.798230712,"t":1713297600}
+{"o":8071.9596916991,"h":8332.8087862894,"l":8036.138746421,"c":8258.8619821764,"v":481523.2871975361,"t":1713301200}
+{"o":8258.8619821764,"h":8311.6285581685,"l":8181.5968377654,"c":8284.995696646,"v":454469.4777354081,"t":1713304800}
+{"o":8284.995696646,"h":8309.2914285077,"l":8187.5127791442,"c":8204.9721558387,"v":382354.9778329089,"t":1713308400}
+{"o":8204.9721558387,"h":8365.516632788,"l":8150.1832067002,"c":8270.4380289404,"v":362628.3343120496,"t":1713312000}
+{"o":8270.4380289404,"h":8296.5062706416,"l":8118.2248963872,"c":8252.9023589477,"v":386718.3831492258,"t":1713315600}
+{"o":8252.9023589477,"h":8279.5579271597,"l":8139.2201949596,"c":8242.7371695722,"v":372197.195958973,"t":1713319200}
+{"o":8242.7371695722,"h":8292.6081851551,"l":8210.2156473561,"c":8271.1658240874,"v":283632.0537862888,"t":1713322800}
+{"o":8271.1658240874,"h":8592.5705137914,"l":8220.4667087141,"c":8511.0223940879,"v":432634.6627682022,"t":1713326400}
+{"o":8511.0223940879,"h":8556.8237217713,"l":8378.6604177522,"c":8398.6037858339,"v":545047.2405821987,"t":1713330000}
+{"o":8398.6037858339,"h":8490.4790065972,"l":8336.0544368204,"c":8452.2359771307,"v":322605.9064500061,"t":1713333600}
+{"o":8452.2359771307,"h":8477.4492546707,"l":8324.6667255109,"c":8400.1910762071,"v":320702.309219853,"t":1713337200}
+{"o":8400.1910762071,"h":8444.2388421263,"l":8289.675750305,"c":8351.8470661818,"v":302693.6081191055,"t":1713340800}
+{"o":8351.8470661818,"h":8420.5464608952,"l":8322.1476546539,"c":8372.8955882133,"v":258475.2606342333,"t":1713344400}
+{"o":8372.8955882133,"h":8377.4508879288,"l":8207.8954627145,"c":8226.932408537,"v":295059.4729951971,"t":1713348000}
+{"o":8226.932408537,"h":8284.0812556482,"l":8075.2124185738,"c":8082.7727177637,"v":326720.6221798515,"t":1713351600}
+{"o":8082.7727177637,"h":8137.3045137392,"l":7871.3542668811,"c":7957.758286615,"v":465679.0017669807,"t":1713355200}
+{"o":7957.758286615,"h":8137.0858480146,"l":7924.4742526329,"c":8051.8997003731,"v":459972.617144022,"t":1713358800}
+{"o":8051.8997003731,"h":8058.9005508539,"l":7737.7406443787,"c":7916.514134934,"v":886943.5829721757,"t":1713362400}
+{"o":7916.514134934,"h":7944.37197131,"l":7665.8463108904,"c":7749.8391234673,"v":865701.9316827902,"t":1713366000}
+{"o":7749.8391234673,"h":7917.6316315211,"l":7634.0748333179,"c":7720.4617379787,"v":730672.6060309621,"t":1713369600}
+{"o":7720.4617379787,"h":8010.8046559161,"l":7709.3722934398,"c":7975.2392987196,"v":525562.1256990272,"t":1713373200}
+{"o":7975.2392987196,"h":8301.9808869129,"l":7936.960643518,"c":8158.3039180167,"v":705828.6854560752,"t":1713376800}
+{"o":8158.3039180167,"h":8167.3526167044,"l":7985.830016294,"c":8094.1346617549,"v":415691.2986604889,"t":1713380400}
+{"o":8094.1346617549,"h":8214.8479949234,"l":8000.7221530989,"c":8031.7802626401,"v":447041.103409173,"t":1713384000}
+{"o":8031.7802626401,"h":8296.1707285729,"l":8025.4083476748,"c":8131.9414983148,"v":466633.1323214824,"t":1713387600}
+{"o":8131.9414983148,"h":8157.7835059155,"l":8050.8595665769,"c":8105.2885184083,"v":344467.4721597774,"t":1713391200}
+{"o":8105.2885184083,"h":8139.9577842686,"l":7855.6623082361,"c":7931.3200215306,"v":408985.7742606053,"t":1713394800}
+{"o":7931.3200215306,"h":8003.2001668717,"l":7802.7372614192,"c":7956.3374785745,"v":465563.6499205359,"t":1713398400}
+{"o":7956.3374785745,"h":8069.7253329716,"l":7929.3897612986,"c":8033.6890097671,"v":436511.6845951354,"t":1713402000}
+{"o":8033.6890097671,"h":8113.5195025454,"l":7941.600696713,"c":8069.2783219409,"v":409495.0909902726,"t":1713405600}
+{"o":8069.2783219409,"h":8224.591257881,"l":8046.2285543185,"c":8161.1092062032,"v":393341.7563250946,"t":1713409200}
+{"o":8161.1092062032,"h":8238.8072913905,"l":8076.1349968813,"c":8086.0570494291,"v":317625.1867607132,"t":1713412800}
+{"o":8086.0570494291,"h":8192.4574847158,"l":7982.098754366,"c":8012.0089724823,"v":350877.6387761604,"t":1713416400}
+{"o":8012.0089724823,"h":8036.4780553258,"l":7797.421581673,"c":7890.5532732503,"v":351622.1450925994,"t":1713420000}
+{"o":7890.5532732503,"h":7933.7515906745,"l":7756.4927087725,"c":7785.8905272557,"v":484118.699390528,"t":1713423600}
+{"o":7785.8905272557,"h":7900.9978280935,"l":7683.6541142579,"c":7837.9231278347,"v":374361.8201169322,"t":1713427200}
+{"o":7837.9231278347,"h":7928.5974950495,"l":7796.3547801065,"c":7879.4960129734,"v":315533.0744262657,"t":1713430800}
+{"o":7879.4960129734,"h":8061.039206123,"l":7854.7074241916,"c":8023.5844375212,"v":312143.172788978,"t":1713434400}
+{"o":8023.5844375212,"h":8277.6241383967,"l":8014.9327523926,"c":8175.5062487472,"v":488162.9361085122,"t":1713438000}
+{"o":8175.5062487472,"h":8215.9106849637,"l":7949.8285677389,"c":8018.8764151776,"v":378663.9065129234,"t":1713441600}
+{"o":8018.8764151776,"h":8124.703421163,"l":7950.5202625757,"c":8093.9056996741,"v":422039.042263229,"t":1713445200}
+{"o":8093.9056996741,"h":8414.8117454288,"l":8024.7763474464,"c":8354.084480525,"v":652353.3702376384,"t":1713448800}
+{"o":8354.084480525,"h":8517.9009110847,"l":8327.4816064689,"c":8388.0871253529,"v":570378.2843419776,"t":1713452400}
+{"o":8388.0871253529,"h":8527.5070217316,"l":8339.302169918,"c":8395.5779393577,"v":515973.2355639433,"t":1713456000}
+{"o":8395.5779393577,"h":8423.7166282421,"l":8219.7363005044,"c":8246.215899091,"v":424399.9685956915,"t":1713459600}
+{"o":8246.215899091,"h":8374.4334583241,"l":8162.5877338415,"c":8366.6019836988,"v":424704.3443189972,"t":1713463200}
+{"o":8366.6019836988,"h":8480.8257761563,"l":8338.997662852,"c":8448.3354442715,"v":349472.7115840413,"t":1713466800}
+{"o":8448.3354442715,"h":8488.1414898484,"l":8402.5353458559,"c":8443.6473736228,"v":315901.0752826205,"t":1713470400}
+{"o":8443.6473736228,"h":8540.4052347189,"l":8410.742391075,"c":8471.9702175856,"v":335993.301612909,"t":1713474000}
+{"o":8471.9702175856,"h":8665.6487094592,"l":8438.8597848574,"c":8605.8263193332,"v":417364.8136475046,"t":1713477600}
+{"o":8605.8263193332,"h":8657.8460939624,"l":8537.6130574841,"c":8553.5985924585,"v":314456.4572736385,"t":1713481200}
+{"o":8553.5985924585,"h":8580.7426794864,"l":8311.2266468628,"c":8324.653633221,"v":370153.9155836503,"t":1713484800}
+{"o":8324.653633221,"h":8353.4340346779,"l":7816.7806407464,"c":7954.4151198218,"v":901530.1892131292,"t":1713488400}
+{"o":7954.4151198218,"h":8018.0874739564,"l":7582.4805636967,"c":7996.4495463498,"v":1152533.0436428897,"t":1713492000}
+{"o":7996.4495463498,"h":8234.5459370548,"l":7962.4811034738,"c":8218.0934707606,"v":799956.2619702454,"t":1713495600}
+{"o":8218.0934707606,"h":8471.7202311541,"l":8194.866648825,"c":8396.3830153074,"v":596129.4713650664,"t":1713499200}
+{"o":8396.3830153074,"h":8475.4488318172,"l":8246.0301685126,"c":8368.6986688282,"v":488440.2804985644,"t":1713502800}
+{"o":8368.6986688282,"h":8801.6221102408,"l":8276.3378999474,"c":8732.5188550234,"v":649990.5659045799,"t":1713506400}
+{"o":8732.5188550234,"h":8841.2805298898,"l":8584.7167698128,"c":8628.1144963888,"v":577583.4835150483,"t":1713510000}
+{"o":8628.1144963888,"h":8766.844590127,"l":8599.3406929143,"c":8687.0352463435,"v":475353.1645663497,"t":1713513600}
+{"o":8687.0352463435,"h":8723.4551006177,"l":8604.9619444184,"c":8644.6169137005,"v":347235.0452411236,"t":1713517200}
+{"o":8644.6169137005,"h":8761.4885302995,"l":8617.2392855198,"c":8723.2438938813,"v":381244.4026588744,"t":1713520800}
+{"o":8723.2438938813,"h":8788.8595306794,"l":8685.5260335762,"c":8698.4081745689,"v":390772.5572082713,"t":1713524400}
+{"o":8698.4081745689,"h":8753.4153518847,"l":8614.7061992169,"c":8669.7748260887,"v":444354.9073410277,"t":1713528000}
+{"o":8669.7748260887,"h":8729.9830661745,"l":8601.7002421739,"c":8690.4651015288,"v":451873.6677071032,"t":1713531600}
+{"o":8690.4651015288,"h":8836.3153149548,"l":8500.7365906618,"c":8767.1662142682,"v":495051.9188543168,"t":1713535200}
+{"o":8767.1662142682,"h":8901.1510706431,"l":8716.777629245,"c":8803.3697634615,"v":449721.1448740478,"t":1713538800}
+{"o":8803.3697634615,"h":8887.9525932059,"l":8651.1823631502,"c":8772.6728709891,"v":560326.7344234071,"t":1713542400}
+{"o":8772.6728709891,"h":8844.1358709309,"l":8704.5032536633,"c":8812.6398997927,"v":409616.3158919667,"t":1713546000}
+{"o":8812.6398997927,"h":8819.3430744374,"l":8693.2377969826,"c":8716.3325017521,"v":299820.5662146746,"t":1713549600}
+{"o":8716.3325017521,"h":8779.7311968679,"l":8683.2191524727,"c":8758.1936659233,"v":279358.4275881654,"t":1713553200}
+{"o":8758.1936659233,"h":8766.2763595812,"l":8578.5909264224,"c":8610.6593632158,"v":367011.438575991,"t":1713556800}
+{"o":8610.6593632158,"h":8722.7056530246,"l":8602.1372209618,"c":8696.359856347,"v":287598.758495897,"t":1713560400}
+{"o":8696.359856347,"h":8820.5503791456,"l":8615.8473994227,"c":8648.5169848916,"v":279718.2741410245,"t":1713564000}
+{"o":8648.5169848916,"h":8675.6072599883,"l":8434.0103668136,"c":8573.5142324717,"v":476403.0054871532,"t":1713567600}
+{"o":8573.5142324717,"h":8711.4671510116,"l":8456.1323610432,"c":8476.7482105275,"v":474174.391523924,"t":1713571200}
+{"o":8476.7482105275,"h":8593.3573931047,"l":8406.2247805789,"c":8551.3011376583,"v":337699.4531188287,"t":1713574800}
+{"o":8551.3011376583,"h":8646.2311805502,"l":8512.099277761,"c":8587.9196192533,"v":294889.8829891281,"t":1713578400}
+{"o":8587.9196192533,"h":8614.0402379849,"l":8449.5827705245,"c":8476.5579797862,"v":222746.1790676975,"t":1713582000}
+{"o":8476.5579797862,"h":8630.8809337747,"l":8432.6063035461,"c":8618.956534671,"v":257405.5863379138,"t":1713585600}
+{"o":8618.956534671,"h":8677.740389013,"l":8519.0561947285,"c":8597.3247288736,"v":314726.4566473659,"t":1713589200}
+{"o":8597.3247288736,"h":8675.2431368315,"l":8542.8256894567,"c":8614.2394112298,"v":218937.6522180628,"t":1713592800}
+{"o":8614.2394112298,"h":8651.9218022577,"l":8573.219514051,"c":8586.8648129115,"v":184996.9053177467,"t":1713596400}
+{"o":8586.8648129115,"h":8621.8253377317,"l":8494.3571254865,"c":8519.2252663642,"v":207895.9606224756,"t":1713600000}
+{"o":8519.2252663642,"h":8539.084452725,"l":8381.1406566062,"c":8437.6334461862,"v":264464.9634160139,"t":1713603600}
+{"o":8437.6334461862,"h":8486.634174623,"l":8383.9893993767,"c":8458.3753168207,"v":253443.6823630869,"t":1713607200}
+{"o":8458.3753168207,"h":8504.3808611137,"l":8423.5116922418,"c":8467.1219743543,"v":203107.7843848726,"t":1713610800}
+{"o":8467.1219743543,"h":8556.929896479,"l":8432.9837203485,"c":8515.6375276212,"v":217825.281212581,"t":1713614400}
+{"o":8515.6375276212,"h":8579.8160152344,"l":8507.1322692684,"c":8526.1077833357,"v":267867.7865837935,"t":1713618000}
+{"o":8526.1077833357,"h":8578.4011218735,"l":8489.8975947383,"c":8548.4161084468,"v":226996.2691306739,"t":1713621600}
+{"o":8548.4161084468,"h":8824.6948773911,"l":8501.2316521412,"c":8812.858413761,"v":345533.5685664486,"t":1713625200}
+{"o":8812.858413761,"h":8871.9217742724,"l":8754.4306650041,"c":8827.2336129476,"v":505951.5177773365,"t":1713628800}
+{"o":8827.2336129476,"h":9046.6992463071,"l":8819.9202283212,"c":9015.8363932864,"v":535145.5399038843,"t":1713632400}
+{"o":9015.8363932864,"h":9091.5860040814,"l":8947.7408728829,"c":9011.9092685228,"v":387363.1013315722,"t":1713636000}
+{"o":9011.9092685228,"h":9088.5099594888,"l":8970.621366254,"c":9046.4110420294,"v":340042.044082202,"t":1713639600}
+{"o":9046.4110420294,"h":9119.8704674567,"l":9005.3441013482,"c":9055.705829107,"v":405820.6748062154,"t":1713643200}
+{"o":9055.705829107,"h":9090.8452699009,"l":8993.2323878367,"c":9019.8586314205,"v":275256.593144941,"t":1713646800}
+{"o":9019.8586314205,"h":9037.9102747983,"l":8926.5229732671,"c":8934.0747885178,"v":252341.284784655,"t":1713650400}
+{"o":8934.0747885178,"h":9064.2216460375,"l":8922.6882924321,"c":9046.136887002,"v":275683.9639396133,"t":1713654000}
+{"o":9046.136887002,"h":9051.9240780177,"l":8858.7791707483,"c":8891.2200183972,"v":288602.8217692015,"t":1713657600}
+{"o":8891.2200183972,"h":9004.1583560666,"l":8890.1383160961,"c":8945.2915488998,"v":284947.0110786507,"t":1713661200}
+{"o":8945.2915488998,"h":9100.661092773,"l":8923.3021818134,"c":9096.2642667058,"v":312941.3320722718,"t":1713664800}
+{"o":9096.2642667058,"h":9189.1858479532,"l":8991.9862786573,"c":9012.6742500325,"v":285516.8493505552,"t":1713668400}
+{"o":9012.6742500325,"h":9055.4251050464,"l":8967.5416243164,"c":9032.4211066166,"v":216496.4236926039,"t":1713672000}
+{"o":9032.4211066166,"h":9084.7739556493,"l":8969.5605356581,"c":9000.4598604268,"v":355192.6788405213,"t":1713675600}
+{"o":9000.4598604268,"h":9084.3120214701,"l":8976.449611998,"c":9039.7559739359,"v":254596.3307824193,"t":1713679200}
+{"o":9039.7559739359,"h":9071.0497734149,"l":8983.3384104458,"c":9039.8484268272,"v":193615.1937114109,"t":1713682800}
+{"o":9039.8484268272,"h":9134.065278293,"l":9027.5552022866,"c":9070.2730538647,"v":209727.8039736763,"t":1713686400}
+{"o":9070.2730538647,"h":9113.5739672183,"l":9024.0282926109,"c":9039.1916341148,"v":233264.482442673,"t":1713690000}
+{"o":9039.1916341148,"h":9068.6638689613,"l":8947.7449696074,"c":9030.7318281544,"v":291592.9010704588,"t":1713693600}
+{"o":9030.7318281544,"h":9123.5147309614,"l":9003.7426509196,"c":9059.9175297749,"v":309246.068118265,"t":1713697200}
+{"o":9059.9175297749,"h":9075.8697774564,"l":8956.5012737004,"c":8978.2080475476,"v":260645.1240912423,"t":1713700800}
+{"o":8978.2080475476,"h":9029.9198644872,"l":8886.9646928412,"c":8915.1227047962,"v":336176.9968126808,"t":1713704400}
+{"o":8915.1227047962,"h":8981.504085012,"l":8887.7729359634,"c":8920.1473536845,"v":290449.8963647134,"t":1713708000}
+{"o":8920.1473536845,"h":9029.7635747545,"l":8903.3728095817,"c":8982.386143961,"v":288551.2856878344,"t":1713711600}
+{"o":8982.386143961,"h":9007.6933590469,"l":8734.1493104148,"c":8847.1342036096,"v":466849.0084808441,"t":1713715200}
+{"o":8847.1342036096,"h":8925.6407158186,"l":8803.8704819883,"c":8907.912158442,"v":275078.2799058381,"t":1713718800}
+{"o":8907.912158442,"h":8925.5270368085,"l":8858.1343564234,"c":8887.4523299648,"v":271419.7631040406,"t":1713722400}
+{"o":8887.4523299648,"h":8935.9855865087,"l":8851.9350981243,"c":8851.9350981243,"v":314263.0081213821,"t":1713726000}
+{"o":8851.9350981243,"h":8935.709834014,"l":8818.9210417371,"c":8926.1259327597,"v":347434.0069279847,"t":1713729600}
+{"o":8926.1259327597,"h":9025.1814590973,"l":8811.0034966646,"c":8910.0159674086,"v":355732.5276305946,"t":1713733200}
+{"o":8910.0159674086,"h":9003.2709124288,"l":8880.2820888981,"c":8911.3534595817,"v":304934.1354142224,"t":1713736800}
+{"o":8911.3534595817,"h":8945.3033954817,"l":8859.4351233246,"c":8904.3474042881,"v":260560.8322578573,"t":1713740400}
+{"o":8904.3474042881,"h":9002.0887727377,"l":8874.9013403938,"c":8912.0092553863,"v":269083.84799993,"t":1713744000}
+{"o":8912.0092553863,"h":9057.6804648513,"l":8856.9035967836,"c":8856.9035967836,"v":355947.9397039328,"t":1713747600}
+{"o":8856.9035967836,"h":8887.087479916,"l":8775.7719673577,"c":8818.8788175384,"v":342000.8932391491,"t":1713751200}
+{"o":8818.8788175384,"h":9058.21760909,"l":8808.7038705122,"c":8990.4979836479,"v":299490.7995962728,"t":1713754800}
+{"o":8990.4979836479,"h":9085.1511362356,"l":8970.6191657335,"c":9032.8800204236,"v":297241.1849041387,"t":1713758400}
+{"o":9032.8800204236,"h":9172.021228479,"l":9015.4170622124,"c":9166.1015662367,"v":251441.2370948133,"t":1713762000}
+{"o":9166.1015662367,"h":9367.1643276356,"l":9147.1112970613,"c":9266.5404588915,"v":429280.9860857159,"t":1713765600}
+{"o":9266.5404588915,"h":9333.6633078126,"l":9184.0100527562,"c":9184.3774611776,"v":330641.5687011236,"t":1713769200}
+{"o":9184.3774611776,"h":9233.401287218,"l":9112.4710118793,"c":9130.7271056735,"v":305913.4206455367,"t":1713772800}
+{"o":9130.7271056735,"h":9213.1284477732,"l":9108.8364421765,"c":9209.8427702912,"v":253498.479784351,"t":1713776400}
+{"o":9209.8427702912,"h":9260.3250506638,"l":9183.3325160923,"c":9221.3062220318,"v":285982.3980565427,"t":1713780000}
+{"o":9221.3062220318,"h":9238.8407579744,"l":9122.5220225247,"c":9171.8993074006,"v":279274.031050755,"t":1713783600}
+{"o":9171.8993074006,"h":9267.3161293255,"l":9164.6994842945,"c":9226.3967539134,"v":359558.0472683097,"t":1713787200}
+{"o":9226.3967539134,"h":9274.7643490037,"l":9149.4729606306,"c":9233.7177383556,"v":432568.2120225175,"t":1713790800}
+{"o":9233.7177383556,"h":9277.9058499345,"l":9156.3006866184,"c":9181.4593086763,"v":904142.4545864754,"t":1713794400}
+{"o":9181.4593086763,"h":9208.3146798661,"l":9075.1674883923,"c":9179.5147257102,"v":1965117.5336188411,"t":1713798000}
+{"o":9179.5147257102,"h":9273.5647171352,"l":9077.3583077535,"c":9187.0615799539,"v":1450526.6916329397,"t":1713801600}
+{"o":9187.0615799539,"h":9346.1945151076,"l":9153.3729840925,"c":9277.2595924951,"v":1078543.496209017,"t":1713805200}
+{"o":9277.2595924951,"h":9304.9271713651,"l":9205.3479421224,"c":9219.7750349034,"v":818936.6076877922,"t":1713808800}
+{"o":9219.7750349034,"h":9263.9332591022,"l":9168.6415142318,"c":9246.5940077531,"v":406256.5591433957,"t":1713812400}
+{"o":9246.5940077531,"h":9313.5069667662,"l":9215.4943627721,"c":9263.2489009823,"v":356174.8477916809,"t":1713816000}
+{"o":9263.2489009823,"h":9322.9669593847,"l":9226.6477737002,"c":9309.5296844968,"v":402111.4788343905,"t":1713819600}
+{"o":9309.5296844968,"h":9487.0779194083,"l":9286.5017137705,"c":9450.042537259,"v":412629.6508134464,"t":1713823200}
+{"o":9450.042537259,"h":9490.0960170582,"l":9368.4282643127,"c":9389.3997683106,"v":404039.5133132153,"t":1713826800}
+{"o":9389.3997683106,"h":9530.7326089598,"l":9368.6005371185,"c":9508.2658283453,"v":395479.1849457643,"t":1713830400}
+{"o":9508.2658283453,"h":9526.8892728181,"l":9411.7466446443,"c":9435.256679416,"v":425663.0251489971,"t":1713834000}
+{"o":9435.256679416,"h":9490.0078916877,"l":9372.151454121,"c":9393.280040867,"v":406019.4260208644,"t":1713837600}
+{"o":9393.280040867,"h":9441.7122465168,"l":9300.1397304128,"c":9301.198727413,"v":413517.4601956417,"t":1713841200}
+{"o":9423.3486932783,"h":9477.9789155099,"l":9396.301609709,"c":9423.3486932783,"v":254708.9053018839,"t":1706644800}
+{"o":9423.3486932783,"h":9435.794343045,"l":9353.1738398739,"c":9355.7075122465,"v":243359.4251258274,"t":1706648400}
+{"o":9355.7075122465,"h":9380.7463390283,"l":9275.9229002307,"c":9275.9229002307,"v":253265.2045046069,"t":1706652000}
+{"o":9275.9229002307,"h":9320.0685196947,"l":9062.0902890779,"c":9092.6144585236,"v":446653.4452346667,"t":1706655600}
+{"o":9092.6144585236,"h":9140.9853848617,"l":8860.3234501606,"c":9029.7697073254,"v":670123.3486197024,"t":1706659200}
+{"o":9029.7697073254,"h":9083.4612538045,"l":8925.05179866,"c":8995.8628457211,"v":371207.5218489452,"t":1706662800}
+{"o":8995.8628457211,"h":9056.2864368477,"l":8939.3629623354,"c":9011.433429681,"v":322986.2033315551,"t":1706666400}
+{"o":9011.433429681,"h":9087.2749396005,"l":8995.8894970679,"c":9073.1466020216,"v":222325.6665220621,"t":1706670000}
+{"o":9073.1466020216,"h":9073.1466020216,"l":8983.1152948166,"c":9041.9512269422,"v":243060.5723767517,"t":1706673600}
+{"o":9041.9512269422,"h":9130.3960020905,"l":9032.9898707246,"c":9064.7670068782,"v":269591.0526221259,"t":1706677200}
+{"o":9064.7670068782,"h":9082.1573263091,"l":8959.2928845009,"c":9005.0068067062,"v":241828.7711431718,"t":1706680800}
+{"o":9005.0068067062,"h":9126.8883642774,"l":8985.7679947868,"c":9114.1104250814,"v":226994.441033608,"t":1706684400}
+{"o":9114.1104250814,"h":9139.7638223886,"l":9051.3283207365,"c":9069.5849202693,"v":249765.1447554036,"t":1706688000}
+{"o":9069.5849202693,"h":9070.0838247798,"l":8893.9896601191,"c":8901.0890814247,"v":294952.8326217551,"t":1706691600}
+{"o":8901.0890814247,"h":8943.0838202634,"l":8758.648668878,"c":8758.648668878,"v":426690.0097567801,"t":1706695200}
+{"o":8758.648668878,"h":8905.5566051933,"l":8734.8966673273,"c":8892.1410451267,"v":292557.0559021994,"t":1706698800}
+{"o":8892.1410451267,"h":8966.2428520949,"l":8866.7460181784,"c":8923.7335864796,"v":273077.6631549939,"t":1706702400}
+{"o":8923.7335864796,"h":9025.7217511582,"l":8862.172408531,"c":8921.4913902101,"v":473994.8237963589,"t":1706706000}
+{"o":8921.4913902101,"h":8947.2164195024,"l":8785.4882263154,"c":8857.34924858,"v":859244.7539476213,"t":1706709600}
+{"o":8857.34924858,"h":9021.7272184177,"l":8574.0072402608,"c":8983.7470815536,"v":2038057.0944809732,"t":1706713200}
+{"o":8983.7470815536,"h":9136.0732762376,"l":8977.6825101881,"c":9085.831639888,"v":1330862.9644074154,"t":1706716800}
+{"o":9085.831639888,"h":9212.3047430284,"l":9051.576526971,"c":9203.5717722697,"v":825776.4795119212,"t":1706720400}
+{"o":9203.5717722697,"h":9213.5683969731,"l":9064.2686073684,"c":9117.0096730631,"v":645092.0419196255,"t":1706724000}
+{"o":9117.0096730631,"h":9145.5228111319,"l":8949.6354014159,"c":9068.2929361807,"v":752235.2913658905,"t":1706727600}
+{"o":9068.2929361807,"h":9089.3388211751,"l":8777.8582350685,"c":8787.2816348919,"v":742026.5984953645,"t":1706731200}
+{"o":8787.2816348919,"h":8856.3580532466,"l":8598.9232426833,"c":8727.7016483785,"v":728855.8677508995,"t":1706734800}
+{"o":8727.7016483785,"h":8787.3669029824,"l":8651.3720851547,"c":8766.3229612606,"v":544509.3500164781,"t":1706738400}
+{"o":8766.3229612606,"h":8777.8359627081,"l":8664.7192657794,"c":8709.2526922846,"v":439570.0612607822,"t":1706742000}
+{"o":8709.2526922846,"h":8764.084187891,"l":8624.563231559,"c":8735.3831523916,"v":549106.8277802914,"t":1706745600}
+{"o":8735.3831523916,"h":8749.4756140569,"l":8376.9269444766,"c":8442.6743114542,"v":832060.8154415245,"t":1706749200}
+{"o":8442.6743114542,"h":8482.0400588766,"l":8380.4726407402,"c":8457.8557409717,"v":567053.6504477327,"t":1706752800}
+{"o":8457.8557409717,"h":8471.3821858819,"l":8369.5487698552,"c":8389.9272796898,"v":491464.8519013164,"t":1706756400}
+{"o":8389.9272796898,"h":8458.4944440584,"l":8336.5620966872,"c":8443.5013741123,"v":575763.9449157176,"t":1706760000}
+{"o":8443.5013741123,"h":8469.5813100099,"l":8382.2799524392,"c":8445.2990343361,"v":481014.6958824941,"t":1706763600}
+{"o":8445.2990343361,"h":8507.8309023806,"l":8355.9569946789,"c":8500.6151945522,"v":460931.0043826749,"t":1706767200}
+{"o":8500.6151945522,"h":8588.3729486311,"l":8476.727489527,"c":8527.103433986,"v":372697.0978777777,"t":1706770800}
+{"o":8527.103433986,"h":8559.6987273219,"l":8485.1811145634,"c":8546.4766226381,"v":330707.3750519531,"t":1706774400}
+{"o":8546.4766226381,"h":8620.7568956934,"l":8502.8121259798,"c":8599.8818622379,"v":380885.4481914534,"t":1706778000}
+{"o":8599.8818622379,"h":8678.9604477146,"l":8573.9899013865,"c":8639.8671933141,"v":341595.727804534,"t":1706781600}
+{"o":8639.8671933141,"h":8663.0295858341,"l":8547.2764492102,"c":8566.9554998679,"v":387722.2014397899,"t":1706785200}
+{"o":8566.9554998679,"h":8610.7841276867,"l":8530.0624662821,"c":8549.0596825734,"v":399029.1102077415,"t":1706788800}
+{"o":8549.0596825734,"h":8616.1855707081,"l":8497.7638002087,"c":8575.2757261868,"v":356016.3559200246,"t":1706792400}
+{"o":8575.2757261868,"h":8721.9843331993,"l":8566.5453157904,"c":8684.0535545767,"v":457431.4626609093,"t":1706796000}
+{"o":8684.0535545767,"h":8748.6554184635,"l":8614.7174845628,"c":8623.9407091206,"v":449673.6392058285,"t":1706799600}
+{"o":8623.9407091206,"h":8656.4297052376,"l":8519.9170040333,"c":8653.5089958623,"v":461955.4281569499,"t":1706803200}
+{"o":8653.5089958623,"h":8756.5598211929,"l":8637.060522839,"c":8704.0871972145,"v":406967.0252344816,"t":1706806800}
+{"o":8704.0871972145,"h":8748.3848516841,"l":8659.3384177347,"c":8688.2200829538,"v":394822.2450740691,"t":1706810400}
+{"o":8688.2200829538,"h":8794.6101334245,"l":8653.0294528366,"c":8788.5803943027,"v":372455.9472717063,"t":1706814000}
+{"o":8788.5803943027,"h":8800.099410131,"l":8700.3187033199,"c":8728.3715520684,"v":366095.5656880344,"t":1706817600}
+{"o":8728.3715520684,"h":8803.9220194483,"l":8720.0172205415,"c":8790.603792456,"v":458839.3317865434,"t":1706821200}
+{"o":8790.603792456,"h":8799.2878428901,"l":8702.4751239878,"c":8711.4866436618,"v":330167.6179407946,"t":1706824800}
+{"o":8711.4866436618,"h":8795.320856285,"l":8701.8249905486,"c":8777.2180298921,"v":332714.7101273989,"t":1706828400}
+{"o":8777.2180298921,"h":8931.5759507676,"l":8745.1125173818,"c":8871.0351232718,"v":483296.58314827,"t":1706832000}
+{"o":8871.0351232718,"h":8910.3639463719,"l":8843.2566747173,"c":8852.0877291949,"v":316162.6868195315,"t":1706835600}
+{"o":8852.0877291949,"h":8923.0395042296,"l":8804.9882695168,"c":8916.8616318845,"v":312308.5287190044,"t":1706839200}
+{"o":8916.8616318845,"h":8976.0224384545,"l":8888.1344359346,"c":8889.0990223515,"v":270388.3935785933,"t":1706842800}
+{"o":8889.0990223515,"h":8925.0910847588,"l":8854.0286335289,"c":8886.5510314136,"v":259486.4617879156,"t":1706846400}
+{"o":8886.5510314136,"h":8935.1535763456,"l":8833.5612646386,"c":8915.2116651752,"v":268780.4686308493,"t":1706850000}
+{"o":8915.2116651752,"h":9006.2297108921,"l":8902.124440147,"c":8988.8534589343,"v":227039.2824696765,"t":1706853600}
+{"o":8988.8534589343,"h":9105.8551874385,"l":8977.791761318,"c":9082.6139475557,"v":304179.8853404534,"t":1706857200}
+{"o":9082.6139475557,"h":9101.3103858576,"l":8968.707187744,"c":9007.0697787153,"v":316819.399785143,"t":1706860800}
+{"o":9007.0697787153,"h":9088.4479519598,"l":8984.8669258429,"c":9026.9115367998,"v":286419.7325626496,"t":1706864400}
+{"o":9026.9115367998,"h":9174.5822512156,"l":9022.4882708422,"c":9151.525630407,"v":307741.2684979285,"t":1706868000}
+{"o":9151.525630407,"h":9179.3900300165,"l":9107.0214653377,"c":9146.6390421827,"v":190413.4971192718,"t":1706871600}
+{"o":9146.6390421827,"h":9198.111968231,"l":9093.3595958203,"c":9099.8273413392,"v":224972.6255244898,"t":1706875200}
+{"o":9099.8273413392,"h":9131.9817526887,"l":8825.6435433509,"c":8862.6529143743,"v":441982.3313917469,"t":1706878800}
+{"o":8862.6529143743,"h":8942.8271226124,"l":8840.7079083163,"c":8914.0521548826,"v":347741.3777551379,"t":1706882400}
+{"o":8914.0521548826,"h":9123.1796507807,"l":8899.6420200013,"c":9096.7829733564,"v":432740.3336562858,"t":1706886000}
+{"o":9096.7829733564,"h":9167.8062382662,"l":8963.4998287072,"c":8976.7491170721,"v":377829.9123817161,"t":1706889600}
+{"o":8976.7491170721,"h":9022.3348798143,"l":8897.8501108925,"c":8914.9613043945,"v":306671.3384007906,"t":1706893200}
+{"o":8914.9613043945,"h":8914.9613043945,"l":8831.0719045896,"c":8907.4346312319,"v":293444.8619507878,"t":1706896800}
+{"o":8907.4346312319,"h":8928.6279352278,"l":8852.2986019744,"c":8924.3254411773,"v":242255.3007103463,"t":1706900400}
+{"o":8924.3254411773,"h":8961.7829188567,"l":8877.8466107096,"c":8898.0783652821,"v":269863.0985483568,"t":1706904000}
+{"o":8898.0783652821,"h":8947.9296154093,"l":8889.5434787786,"c":8915.7923369973,"v":282860.5283261436,"t":1706907600}
+{"o":8915.7923369973,"h":9012.0874663372,"l":8905.70643105,"c":9002.9020025492,"v":233090.9183157389,"t":1706911200}
+{"o":9002.9020025492,"h":9046.716638388,"l":8994.4084071381,"c":9025.2356215224,"v":269226.1132008649,"t":1706914800}
+{"o":9025.2356215224,"h":9080.7611839803,"l":8972.461839089,"c":8981.8991496054,"v":282746.6268593253,"t":1706918400}
+{"o":8981.8991496054,"h":9022.9880839191,"l":8940.2712328641,"c":8970.4424899228,"v":267828.5493692312,"t":1706922000}
+{"o":8970.4424899228,"h":8986.7487847868,"l":8904.8654920823,"c":8929.2636223652,"v":305444.399508568,"t":1706925600}
+{"o":8929.2636223652,"h":8961.4673196074,"l":8901.8328392213,"c":8903.9143846346,"v":229491.9674944391,"t":1706929200}
+{"o":8903.9143846346,"h":8956.6559221987,"l":8900.2450049319,"c":8945.4719807871,"v":193134.3304585979,"t":1706932800}
+{"o":8945.4719807871,"h":8980.2539108516,"l":8917.5277851479,"c":8971.5520438289,"v":158018.6242152501,"t":1706936400}
+{"o":8971.5520438289,"h":8982.0203709802,"l":8940.0781473575,"c":8940.7554729577,"v":131673.4587485273,"t":1706940000}
+{"o":8940.7554729577,"h":8960.1716381525,"l":8859.4730390449,"c":8886.5478439611,"v":173541.9782241105,"t":1706943600}
+{"o":8886.5478439611,"h":8917.9028982046,"l":8832.3027143288,"c":8849.7869622301,"v":155674.0137191898,"t":1706947200}
+{"o":8849.7869622301,"h":8915.492482329,"l":8848.8058641423,"c":8906.6536755774,"v":132802.6977727691,"t":1706950800}
+{"o":8906.6536755774,"h":8915.1997029347,"l":8865.5428129926,"c":8885.9967332937,"v":126149.2468797212,"t":1706954400}
+{"o":8885.9967332937,"h":8886.6154468186,"l":8831.515584702,"c":8853.0959339822,"v":131275.1948889066,"t":1706958000}
+{"o":8853.0959339822,"h":8879.0567289388,"l":8840.3803975869,"c":8854.5621827805,"v":143347.8927971573,"t":1706961600}
+{"o":8854.5621827805,"h":8868.7218864711,"l":8777.0710636595,"c":8793.1070310128,"v":192076.302101454,"t":1706965200}
+{"o":8793.1070310128,"h":8809.6932433283,"l":8753.115633191,"c":8763.3838125067,"v":208788.5126249893,"t":1706968800}
+{"o":8763.3838125067,"h":8824.1945546844,"l":8676.202557023,"c":8797.4943836845,"v":289234.7908633727,"t":1706972400}
+{"o":8797.4943836845,"h":8824.0985962569,"l":8774.2096338684,"c":8774.6870942989,"v":220082.832062942,"t":1706976000}
+{"o":8774.6870942989,"h":8860.8119074222,"l":8756.6188044614,"c":8834.1668581061,"v":200105.3576777143,"t":1706979600}
+{"o":8834.1668581061,"h":8838.0004183879,"l":8731.0202438664,"c":8759.4881792916,"v":204498.5986656741,"t":1706983200}
+{"o":8759.4881792916,"h":8809.6889670167,"l":8745.1749366994,"c":8800.7237207064,"v":182886.7014501461,"t":1706986800}
+{"o":8800.7237207064,"h":8819.5598914597,"l":8772.4072072716,"c":8792.7892604772,"v":188786.7336643003,"t":1706990400}
+{"o":8792.7892604772,"h":8825.7521245453,"l":8762.0706625339,"c":8782.8335087951,"v":188250.2565707398,"t":1706994000}
+{"o":8782.8335087951,"h":8835.711936396,"l":8772.0944489569,"c":8794.1889476139,"v":247023.8728247282,"t":1706997600}
+{"o":8794.1889476139,"h":8821.0269552697,"l":8759.9494755395,"c":8793.2683023738,"v":187604.5870401397,"t":1707001200}
+{"o":8793.2683023738,"h":8800.0907725565,"l":8705.1664486557,"c":8791.1875897273,"v":287014.2594912978,"t":1707004800}
+{"o":8791.1875897273,"h":8843.4011076307,"l":8747.2615872584,"c":8835.0048308738,"v":299979.9611451852,"t":1707008400}
+{"o":8835.0048308738,"h":8843.8008385579,"l":8806.0121366409,"c":8808.9666381456,"v":175207.9748387977,"t":1707012000}
+{"o":8808.9666381456,"h":8864.9651192763,"l":8808.9666381456,"c":8829.7755967507,"v":159786.2787017773,"t":1707015600}
+{"o":8829.7755967507,"h":8830.3778863362,"l":8721.3833142592,"c":8754.9205420088,"v":248532.5416499487,"t":1707019200}
+{"o":8754.9205420088,"h":8812.6580544204,"l":8738.376906225,"c":8756.4743942137,"v":185652.0818583232,"t":1707022800}
+{"o":8756.4743942137,"h":8781.7305476367,"l":8700.3589076251,"c":8712.856592339,"v":195911.3821645222,"t":1707026400}
+{"o":8712.856592339,"h":8741.8078775314,"l":8632.7741910468,"c":8656.7328286238,"v":175994.6732851553,"t":1707030000}
+{"o":8656.7328286238,"h":8685.7437418954,"l":8648.6631390442,"c":8667.8134060613,"v":166608.8520434316,"t":1707033600}
+{"o":8667.8134060613,"h":8763.3807652239,"l":8612.0819366659,"c":8730.1681440449,"v":216157.7527920226,"t":1707037200}
+{"o":8730.1681440449,"h":8740.9146398778,"l":8695.911831422,"c":8719.4152515815,"v":133201.9463774129,"t":1707040800}
+{"o":8719.4152515815,"h":8820.7885298951,"l":8706.292523394,"c":8791.20081628,"v":180758.5881405011,"t":1707044400}
+{"o":8791.20081628,"h":8830.3126832689,"l":8773.8500468963,"c":8774.165811239,"v":162606.1530392041,"t":1707048000}
+{"o":8774.165811239,"h":8793.6939190874,"l":8759.1606479413,"c":8776.7916745913,"v":170012.1794483735,"t":1707051600}
+{"o":8776.7916745913,"h":8819.346932486,"l":8746.0718664499,"c":8746.0718664499,"v":205096.8338023431,"t":1707055200}
+{"o":8746.0718664499,"h":8774.1864017078,"l":8729.2585754767,"c":8758.8481203692,"v":203757.1932575277,"t":1707058800}
+{"o":8758.8481203692,"h":8767.437415266,"l":8699.3198226673,"c":8745.688511754,"v":222380.695375471,"t":1707062400}
+{"o":8745.688511754,"h":8756.6577667932,"l":8705.7283363529,"c":8707.7886719762,"v":213662.9020302273,"t":1707066000}
+{"o":8707.7886719762,"h":8739.9121095384,"l":8648.1876160119,"c":8684.1508490723,"v":210726.6051453799,"t":1707069600}
+{"o":8684.1508490723,"h":8693.8827278042,"l":8629.8548432741,"c":8648.2821642702,"v":224750.0569974364,"t":1707073200}
+{"o":8648.2821642702,"h":8678.3246913589,"l":8583.8955080017,"c":8674.355855192,"v":367062.7097541162,"t":1707076800}
+{"o":8674.355855192,"h":8704.4279577118,"l":8610.1350903686,"c":8628.1344741339,"v":208056.0183559498,"t":1707080400}
+{"o":8628.1344741339,"h":8666.8194830285,"l":8538.3606416852,"c":8593.6211355494,"v":241439.2870876085,"t":1707084000}
+{"o":8593.6211355494,"h":8620.4029981433,"l":8546.1886313497,"c":8567.8559908027,"v":214932.2439764537,"t":1707087600}
+{"o":8567.8559908027,"h":8630.0080331888,"l":8540.0706853469,"c":8554.7656869604,"v":238245.4889224332,"t":1707091200}
+{"o":8554.7656869604,"h":8559.3720823942,"l":8431.8108159862,"c":8543.4559448034,"v":266614.3437134919,"t":1707094800}
+{"o":8543.4559448034,"h":8575.9070121809,"l":8508.254047268,"c":8542.4707764288,"v":150290.6801067155,"t":1707098400}
+{"o":8542.4707764288,"h":8621.3031475751,"l":8539.0353331886,"c":8612.1733170957,"v":169847.7961051007,"t":1707102000}
+{"o":8612.1733170957,"h":8694.5262734711,"l":8603.3837895319,"c":8656.8380185845,"v":305884.3063330108,"t":1707105600}
+{"o":8656.8380185845,"h":8656.8380185845,"l":8595.333906129,"c":8628.4955407397,"v":119042.4482514285,"t":1707109200}
+{"o":8628.4955407397,"h":8681.798943414,"l":8618.2481467053,"c":8670.1550244054,"v":114227.5949070358,"t":1707112800}
+{"o":8670.1550244054,"h":8787.4211066798,"l":8665.1113368213,"c":8756.8678833714,"v":236578.5629669015,"t":1707116400}
+{"o":8756.8678833714,"h":8778.682402692,"l":8698.6300658853,"c":8736.3643617735,"v":169303.147793989,"t":1707120000}
+{"o":8736.3643617735,"h":8765.4445614007,"l":8696.0845609405,"c":8721.2216495209,"v":172396.8328818753,"t":1707123600}
+{"o":8721.2216495209,"h":8813.3100836424,"l":8717.1413271016,"c":8784.259352146,"v":189868.0061883919,"t":1707127200}
+{"o":8784.259352146,"h":8793.4843947121,"l":8750.9521142833,"c":8780.2576445913,"v":165520.1520962171,"t":1707130800}
+{"o":8780.2576445913,"h":8794.0537960505,"l":8733.106947479,"c":8751.7720025786,"v":180688.6067178677,"t":1707134400}
+{"o":8751.7720025786,"h":8851.0347101255,"l":8733.6879809447,"c":8814.8462404317,"v":264775.1244445457,"t":1707138000}
+{"o":8814.8462404317,"h":8845.9962551438,"l":8753.8527795849,"c":8763.320518103,"v":223099.0609671875,"t":1707141600}
+{"o":8763.320518103,"h":8763.320518103,"l":8544.4260344532,"c":8575.7316132715,"v":490184.5618751476,"t":1707145200}
+{"o":8575.7316132715,"h":8634.6575579474,"l":8549.2501504985,"c":8626.3826199934,"v":276098.1923446415,"t":1707148800}
+{"o":8626.3826199934,"h":8648.619254689,"l":8567.2320951152,"c":8581.1386321756,"v":248209.7190650632,"t":1707152400}
+{"o":8581.1386321756,"h":8638.5111959133,"l":8564.721097272,"c":8602.439443773,"v":270991.6857474654,"t":1707156000}
+{"o":8602.439443773,"h":8658.8583687296,"l":8593.3657439381,"c":8607.3430394786,"v":227637.3147185863,"t":1707159600}
+{"o":8607.3430394786,"h":8617.532157512,"l":8514.9039201633,"c":8600.3701425923,"v":342790.2205328832,"t":1707163200}
+{"o":8600.3701425923,"h":8619.7280454042,"l":8507.9956732988,"c":8513.9289949583,"v":351386.1133102238,"t":1707166800}
+{"o":8513.9289949583,"h":8551.5136212973,"l":8452.8444253781,"c":8496.8678749794,"v":292566.9871894546,"t":1707170400}
+{"o":8496.8678749794,"h":8603.5469279851,"l":8478.9416734528,"c":8582.2198146989,"v":236850.1583041949,"t":1707174000}
+{"o":8582.2198146989,"h":8604.8661027135,"l":8562.1061407941,"c":8572.9942959917,"v":188605.3333063608,"t":1707177600}
+{"o":8572.9942959917,"h":8622.7922788544,"l":8535.8871275356,"c":8591.1360055735,"v":283353.3078865416,"t":1707181200}
+{"o":8591.1360055735,"h":8670.3224658097,"l":8569.2857507051,"c":8650.1594771928,"v":232728.6650425617,"t":1707184800}
+{"o":8650.1594771928,"h":8678.01108598,"l":8577.206876453,"c":8611.9782282278,"v":229575.6174874452,"t":1707188400}
+{"o":8611.9782282278,"h":8618.0617145828,"l":8549.8300564782,"c":8555.215003811,"v":187321.3777444163,"t":1707192000}
+{"o":8555.215003811,"h":8576.1925984771,"l":8515.4154910851,"c":8565.0002826629,"v":168777.2991296902,"t":1707195600}
+{"o":8565.0002826629,"h":8582.6086160961,"l":8542.5915490876,"c":8567.9770284527,"v":119431.0038833623,"t":1707199200}
+{"o":8567.9770284527,"h":8598.3315755158,"l":8542.6083325532,"c":8586.819657364,"v":152573.5204846201,"t":1707202800}
+{"o":8586.819657364,"h":8635.0461549277,"l":8580.1846806386,"c":8626.9211710154,"v":164702.3770196449,"t":1707206400}
+{"o":8626.9211710154,"h":8639.0203909027,"l":8588.8313972598,"c":8625.3756841071,"v":135139.3271768625,"t":1707210000}
+{"o":8625.3756841071,"h":8625.3756841071,"l":8625.3756841071,"c":8625.3756841071,"v":0.0,"t":1707213600}
+{"o":8625.3756841071,"h":8625.3756841071,"l":8625.3756841071,"c":8625.3756841071,"v":0.0,"t":1707217200}
+{"o":8625.3756841071,"h":8625.3756841071,"l":8625.3756841071,"c":8625.3756841071,"v":0.0,"t":1707220800}
+{"o":8625.3756841071,"h":8625.3756841071,"l":8625.3756841071,"c":8625.3756841071,"v":0.0,"t":1707224400}
+{"o":8625.3756841071,"h":8625.4909062356,"l":8447.5321653646,"c":8457.4309786862,"v":109042.1375095206,"t":1707228000}
+{"o":8457.4309786862,"h":8594.2207976703,"l":8444.0562134198,"c":8587.3068812113,"v":476763.0998275406,"t":1707231600}
+{"o":8587.3068812113,"h":8627.45212448,"l":8541.677155643,"c":8548.7967371343,"v":364599.5896156921,"t":1707235200}
+{"o":8548.7967371343,"h":8602.5011741378,"l":8534.6697992415,"c":8600.6943375556,"v":458454.4849438664,"t":1707238800}
+{"o":8600.6943375556,"h":8664.7527610536,"l":8554.3800215383,"c":8648.8573496836,"v":294845.5693096853,"t":1707242400}
+{"o":8648.8573496836,"h":8765.2527228326,"l":8622.9604510379,"c":8757.0701078164,"v":311147.1528685571,"t":1707246000}
+{"o":8757.0701078164,"h":8785.1355215709,"l":8718.9494819535,"c":8733.0321536972,"v":302862.7754623019,"t":1707249600}
+{"o":8733.0321536972,"h":8741.2951872595,"l":8693.6253323121,"c":8706.9662803662,"v":227982.0435059351,"t":1707253200}
+{"o":8706.9662803662,"h":8781.5366642585,"l":8677.6060253569,"c":8750.2097724071,"v":253050.824268602,"t":1707256800}
+{"o":8750.2097724071,"h":8761.5901283699,"l":8690.4665564286,"c":8696.4082381547,"v":227538.7531221563,"t":1707260400}
+{"o":8696.4082381547,"h":8738.7462748155,"l":8688.3111507531,"c":8708.654729318,"v":219319.6334864251,"t":1707264000}
+{"o":8708.654729318,"h":8745.0535925145,"l":8693.8468925998,"c":8714.8235038672,"v":267501.3907203535,"t":1707267600}
+{"o":8714.8235038672,"h":8722.0956434341,"l":8644.3394996908,"c":8651.2614930727,"v":249881.4414159072,"t":1707271200}
+{"o":8651.2614930727,"h":8660.3671487766,"l":8570.6360960334,"c":8572.2868855779,"v":234624.2761913532,"t":1707274800}
+{"o":8572.2868855779,"h":8595.8186020326,"l":8522.0964389724,"c":8566.8697858523,"v":248051.5441229618,"t":1707278400}
+{"o":8566.8697858523,"h":8629.1258632294,"l":8533.4148064383,"c":8604.0761988557,"v":209191.3279920934,"t":1707282000}
+{"o":8604.0761988557,"h":8610.2515480244,"l":8577.7479950757,"c":8600.6024949599,"v":146368.3902885253,"t":1707285600}
+{"o":8600.6024949599,"h":8613.4608066687,"l":8551.1738309221,"c":8573.8424950769,"v":145160.3073670597,"t":1707289200}
+{"o":8573.8424950769,"h":8586.4012423907,"l":8544.7841789115,"c":8547.6815274725,"v":147702.2320166551,"t":1707292800}
+{"o":8547.6815274725,"h":8614.119352352,"l":8519.8809129681,"c":8594.3019868901,"v":171907.1747204405,"t":1707296400}
+{"o":8594.3019868901,"h":8595.5400470475,"l":8495.3470798228,"c":8522.6450750491,"v":173372.8020391815,"t":1707300000}
+{"o":8522.6450750491,"h":8570.7728143584,"l":8518.2465328093,"c":8540.936696193,"v":202984.4751543077,"t":1707303600}
+{"o":8540.936696193,"h":8595.6178107777,"l":8534.8047796186,"c":8575.3130513758,"v":189889.4843314245,"t":1707307200}
+{"o":8575.3130513758,"h":8589.5898143832,"l":8538.8814006553,"c":8555.5103249697,"v":216890.0491138249,"t":1707310800}
+{"o":8555.5103249697,"h":8632.7094379285,"l":8549.0063813185,"c":8574.7817774779,"v":406917.0548476485,"t":1707314400}
+{"o":8574.7817774779,"h":8673.6728610853,"l":8554.782743044,"c":8634.7006945249,"v":526471.5429105287,"t":1707318000}
+{"o":8634.7006945249,"h":8723.1266657366,"l":8627.3603613211,"c":8721.682896936,"v":369678.1934148191,"t":1707321600}
+{"o":8721.682896936,"h":8799.2946578306,"l":8707.1659100337,"c":8745.3862388281,"v":390712.2582164942,"t":1707325200}
+{"o":8745.3862388281,"h":8760.2575594817,"l":8702.1896234893,"c":8750.9222868254,"v":297709.331606147,"t":1707328800}
+{"o":8750.9222868254,"h":8778.6898183015,"l":8703.4225700321,"c":8714.4707922257,"v":238390.497563545,"t":1707332400}
+{"o":8714.4707922257,"h":8862.8105185269,"l":8712.7245178401,"c":8823.369191664,"v":437937.03174916,"t":1707336000}
+{"o":8823.369191664,"h":9063.1321740812,"l":8821.9447173136,"c":9032.730369443,"v":507748.0988930998,"t":1707339600}
+{"o":9032.730369443,"h":9067.3350588648,"l":9013.2783110377,"c":9059.187499363,"v":311683.0820614193,"t":1707343200}
+{"o":9059.187499363,"h":9113.0473031745,"l":9041.5267886984,"c":9074.5108587427,"v":235823.7002437995,"t":1707346800}
+{"o":9074.5108587427,"h":9176.3196914219,"l":9061.592259986,"c":9151.5241320176,"v":329117.3905419991,"t":1707350400}
+{"o":9151.5241320176,"h":9197.6482239396,"l":9088.7596283357,"c":9176.994865435,"v":286542.2919226959,"t":1707354000}
+{"o":9176.994865435,"h":9201.8762851934,"l":9131.9971094419,"c":9156.1160733799,"v":199544.8170121526,"t":1707357600}
+{"o":9156.1160733799,"h":9191.1664432843,"l":9119.0560862986,"c":9129.7433375883,"v":147052.5725012216,"t":1707361200}
+{"o":9129.7433375883,"h":9155.281558289,"l":9117.7349193585,"c":9131.3045545748,"v":215520.9530708373,"t":1707364800}
+{"o":9131.3045545748,"h":9134.822853706,"l":9069.4287112203,"c":9086.5420215953,"v":218158.6880178855,"t":1707368400}
+{"o":9086.5420215953,"h":9109.7871118767,"l":9030.8815112427,"c":9039.8934015114,"v":253217.0815479351,"t":1707372000}
+{"o":9039.8934015114,"h":9085.4055335456,"l":9024.6437415389,"c":9049.0172648118,"v":178447.3981742209,"t":1707375600}
+{"o":9049.0172648118,"h":9155.6230595237,"l":9046.9885086726,"c":9152.8370907188,"v":160294.2596372234,"t":1707379200}
+{"o":9152.8370907188,"h":9181.163161091,"l":9097.1208603086,"c":9131.3842828417,"v":211611.0834746985,"t":1707382800}
+{"o":9131.3842828417,"h":9165.5440143105,"l":9122.12931998,"c":9144.6398459516,"v":141397.8049596228,"t":1707386400}
+{"o":9144.6398459516,"h":9151.1696294867,"l":9063.0757270543,"c":9084.8503269477,"v":175949.7225259965,"t":1707390000}
+{"o":9084.8503269477,"h":9128.271190918,"l":9064.9347329233,"c":9090.0223467223,"v":173861.0433682789,"t":1707393600}
+{"o":9090.0223467223,"h":9326.8427211536,"l":9084.7875495714,"c":9290.6253965914,"v":359602.2030356168,"t":1707397200}
+{"o":9290.6253965914,"h":9421.0567619392,"l":9274.3617640126,"c":9364.7797514159,"v":491718.4699775809,"t":1707400800}
+{"o":9364.7797514159,"h":9415.8810266066,"l":9338.7370680604,"c":9407.949145123,"v":312998.0451139336,"t":1707404400}
+{"o":9407.949145123,"h":9419.3019532038,"l":9172.4030650241,"c":9239.1965378578,"v":316235.793597834,"t":1707408000}
+{"o":9239.1965378578,"h":9283.8354059981,"l":9179.7563249813,"c":9193.8115670015,"v":297000.2689609082,"t":1707411600}
+{"o":9193.8115670015,"h":9235.5713923553,"l":9151.1049133877,"c":9221.4208316763,"v":234874.1948549506,"t":1707415200}
+{"o":9221.4208316763,"h":9243.2002219783,"l":9167.5706395188,"c":9187.1824487838,"v":209610.6923561073,"t":1707418800}
+{"o":9187.1824487838,"h":9259.7402179357,"l":9186.519247216,"c":9248.4456315746,"v":225047.0281634085,"t":1707422400}
+{"o":9248.4456315746,"h":9281.1435769432,"l":9205.2199740382,"c":9220.3624094851,"v":206549.5145422748,"t":1707426000}
+{"o":9220.3624094851,"h":9244.5499358404,"l":9193.4085845168,"c":9216.132611969,"v":170760.0849032618,"t":1707429600}
+{"o":9216.132611969,"h":9266.6647112767,"l":9213.9152540491,"c":9229.4625888472,"v":224294.9949902521,"t":1707433200}
+{"o":9229.4625888472,"h":9315.899808186,"l":9228.7650652358,"c":9281.0584705965,"v":262454.6214108368,"t":1707436800}
+{"o":9281.0584705965,"h":9340.6703497053,"l":9259.7012003261,"c":9336.3783353009,"v":241115.0575008416,"t":1707440400}
+{"o":9336.3783353009,"h":9493.9233228157,"l":9322.9880656923,"c":9484.6082304394,"v":308346.9055192609,"t":1707444000}
+{"o":9484.6082304394,"h":9499.5681636813,"l":9359.2367843077,"c":9364.375496443,"v":236209.5338718754,"t":1707447600}
+{"o":9364.375496443,"h":9414.2724591073,"l":9321.3627371668,"c":9368.1965646641,"v":192651.34065306,"t":1707451200}
+{"o":9368.1965646641,"h":9435.6096228249,"l":9349.7283284311,"c":9429.0710672856,"v":163996.8846131678,"t":1707454800}
+{"o":9429.0710672856,"h":9434.3953195235,"l":9378.5751598936,"c":9408.2262297336,"v":143428.0681587175,"t":1707458400}
+{"o":9408.2262297336,"h":9493.5725571153,"l":9402.9886244655,"c":9456.2738876907,"v":164573.9514342707,"t":1707462000}
+{"o":9456.2738876907,"h":9536.9325874734,"l":9441.1049067109,"c":9533.8100214467,"v":199507.4525848564,"t":1707465600}
+{"o":9533.8100214467,"h":9551.1475445684,"l":9426.7550283299,"c":9449.9440061388,"v":310948.5098337573,"t":1707469200}
+{"o":9449.9440061388,"h":9485.8036648317,"l":9431.2384110071,"c":9472.8143219366,"v":178949.5783400885,"t":1707472800}
+{"o":9472.8143219366,"h":9520.5216535706,"l":9373.439647996,"c":9505.6688356097,"v":324550.7848657321,"t":1707476400}
+{"o":9505.6688356097,"h":9598.2429204906,"l":9464.0943324526,"c":9489.0292506229,"v":454121.0094849848,"t":1707480000}
+{"o":9489.0292506229,"h":9512.8072099779,"l":9433.5512550775,"c":9509.063867571,"v":302285.471085866,"t":1707483600}
+{"o":9509.063867571,"h":9562.898308688,"l":9385.8835327939,"c":9419.5988064285,"v":450966.8051953999,"t":1707487200}
+{"o":9419.5988064285,"h":9499.5763828535,"l":9348.276714125,"c":9483.0342769061,"v":364176.1702164558,"t":1707490800}
+{"o":9483.0342769061,"h":9516.5843591591,"l":9374.309602859,"c":9426.9316031359,"v":384973.2328024591,"t":1707494400}
+{"o":9426.9316031359,"h":9469.5062652653,"l":9403.8232673235,"c":9456.2703455221,"v":264289.7405745501,"t":1707498000}
+{"o":9456.2703455221,"h":9559.3950820312,"l":9442.4785154656,"c":9492.3404290083,"v":325602.4024593006,"t":1707501600}
+{"o":9492.3404290083,"h":9511.0509980675,"l":9421.6196960213,"c":9430.4737531048,"v":279342.6965484209,"t":1707505200}
+{"o":9430.4737531048,"h":9492.6099412122,"l":9422.5274640525,"c":9444.9252047107,"v":217217.2618680355,"t":1707508800}
+{"o":9444.9252047107,"h":9788.2689478109,"l":9438.3851899064,"c":9781.6507828552,"v":355594.8731952437,"t":1707512400}
+{"o":9781.6507828552,"h":9794.756841682,"l":9645.6842119299,"c":9685.9059222588,"v":342529.2017122663,"t":1707516000}
+{"o":9685.9059222588,"h":9723.4305720398,"l":9583.1966459817,"c":9605.1714057287,"v":296849.077113366,"t":1707519600}
+{"o":9605.1714057287,"h":9712.023845567,"l":9599.8559321754,"c":9661.0793546928,"v":240162.290523571,"t":1707523200}
+{"o":9661.0793546928,"h":9794.8775820453,"l":9648.4466668597,"c":9774.4947831569,"v":233416.0329828667,"t":1707526800}
+{"o":9774.4947831569,"h":9862.3815176951,"l":9765.9959495911,"c":9814.5314328917,"v":238984.8217937978,"t":1707530400}
+{"o":9814.5314328917,"h":9940.0216955873,"l":9814.5314328917,"c":9937.7904098087,"v":266792.4206260112,"t":1707534000}
+{"o":9937.7904098087,"h":9968.2907776887,"l":9864.922958876,"c":9897.5146070244,"v":230359.1545899513,"t":1707537600}
+{"o":9897.5146070244,"h":9919.9083658638,"l":9865.9995694493,"c":9893.4832944352,"v":155773.6384023697,"t":1707541200}
+{"o":9893.4832944352,"h":9898.2468658708,"l":9774.3612142925,"c":9787.8052902164,"v":177519.8726221079,"t":1707544800}
+{"o":9787.8052902164,"h":9815.1515616495,"l":9762.3806667157,"c":9780.5633099065,"v":131013.1001315539,"t":1707548400}
+{"o":9780.5633099065,"h":9847.2901105812,"l":9718.0766191727,"c":9718.310283183,"v":150910.0084626107,"t":1707552000}
+{"o":9718.310283183,"h":9806.366742479,"l":9715.3272428587,"c":9788.3226368162,"v":197010.3087458715,"t":1707555600}
+{"o":9788.3226368162,"h":9795.1981295371,"l":9636.4302395079,"c":9643.8738441743,"v":194929.5710593176,"t":1707559200}
+{"o":9643.8738441743,"h":9734.4404320671,"l":9636.0726958346,"c":9709.9411681276,"v":167510.7056038912,"t":1707562800}
+{"o":9709.9411681276,"h":9717.4031862435,"l":9654.7709583721,"c":9683.9448726749,"v":147390.9799312019,"t":1707566400}
+{"o":9683.9448726749,"h":9706.0547592196,"l":9626.6280017925,"c":9703.3477516967,"v":169183.4214987597,"t":1707570000}
+{"o":9703.3477516967,"h":9760.2768649539,"l":9698.2440936798,"c":9721.5770484586,"v":173367.8541124538,"t":1707573600}
+{"o":9721.5770484586,"h":9772.0976079082,"l":9716.4695248895,"c":9748.5184108174,"v":175884.5127010279,"t":1707577200}
+{"o":9748.5184108174,"h":9757.9385629898,"l":9696.8746080923,"c":9737.9623538318,"v":195292.6740491174,"t":1707580800}
+{"o":9737.9623538318,"h":9759.1160659692,"l":9682.6463011201,"c":9688.8782286297,"v":190791.6890635199,"t":1707584400}
+{"o":9688.8782286297,"h":9830.6414159365,"l":9684.4141258625,"c":9808.2845001711,"v":180238.772969674,"t":1707588000}
+{"o":9808.2845001711,"h":9840.4724522567,"l":9780.1331080369,"c":9805.7624709639,"v":169361.5053293172,"t":1707591600}
+{"o":9805.7624709639,"h":9912.7014823028,"l":9772.308961354,"c":9814.4163633544,"v":253622.8248799175,"t":1707595200}
+{"o":9814.4163633544,"h":9904.309094604,"l":9800.0833023546,"c":9866.8920691519,"v":271808.3320401617,"t":1707598800}
+{"o":9866.8920691519,"h":9878.2427103436,"l":9760.7227979496,"c":9820.9411219146,"v":209871.9575509311,"t":1707602400}
+{"o":9820.9411219146,"h":9861.3864566252,"l":9764.741095699,"c":9790.491081474,"v":167225.0578058804,"t":1707606000}
+{"o":9790.491081474,"h":9814.8736412914,"l":9737.0749900827,"c":9775.7995208304,"v":184348.167816677,"t":1707609600}
+{"o":9775.7995208304,"h":9781.6314408171,"l":9688.8894100628,"c":9720.7150638066,"v":197419.6534898124,"t":1707613200}
+{"o":9720.7150638066,"h":9749.2514038092,"l":9681.3685980135,"c":9704.1011542398,"v":152419.1648004731,"t":1707616800}
+{"o":9704.1011542398,"h":9850.0022409717,"l":9703.052811109,"c":9826.9506890707,"v":175109.1459853468,"t":1707620400}
+{"o":9826.9506890707,"h":9869.4298933479,"l":9791.0061018928,"c":9813.3279931196,"v":154688.286399363,"t":1707624000}
+{"o":9813.3279931196,"h":9830.5290512863,"l":9771.1752949954,"c":9791.5536456069,"v":147827.8447071254,"t":1707627600}
+{"o":9791.5536456069,"h":9825.5366847704,"l":9761.8206833653,"c":9811.346545515,"v":121456.4316618918,"t":1707631200}
+{"o":9811.346545515,"h":9855.3919863133,"l":9772.382688289,"c":9805.8764657739,"v":144559.4859264024,"t":1707634800}
+{"o":9805.8764657739,"h":9830.6167763022,"l":9778.7417297945,"c":9792.0026290916,"v":135404.885961745,"t":1707638400}
+{"o":9792.0026290916,"h":9890.189561286,"l":9790.1802227397,"c":9877.0186674113,"v":150950.7000564967,"t":1707642000}
+{"o":9877.0186674113,"h":9905.4939945538,"l":9752.9889082028,"c":9818.4301771478,"v":205849.9961315126,"t":1707645600}
+{"o":9818.4301771478,"h":9863.9129780659,"l":9800.1619881746,"c":9853.7162941466,"v":134432.2013957885,"t":1707649200}
+{"o":9853.7162941466,"h":9936.1721000941,"l":9841.4312898812,"c":9846.5893415275,"v":215941.3384278429,"t":1707652800}
+{"o":9846.5893415275,"h":9869.7108803176,"l":9798.637549676,"c":9805.4308148377,"v":165802.6926806445,"t":1707656400}
+{"o":9805.4308148377,"h":9841.8357382952,"l":9764.8374470151,"c":9835.9827766837,"v":190371.4705375732,"t":1707660000}
+{"o":9835.9827766837,"h":9838.4514114708,"l":9765.0428851034,"c":9772.9970523697,"v":189037.022497128,"t":1707663600}
+{"o":9772.9970523697,"h":9783.8875007946,"l":9708.2447322928,"c":9737.6153609398,"v":230387.6595052144,"t":1707667200}
+{"o":9737.6153609398,"h":9797.0324723328,"l":9728.4762871872,"c":9777.4506457216,"v":238711.083561828,"t":1707670800}
+{"o":9777.4506457216,"h":9781.9301024462,"l":9681.4965749023,"c":9732.6996237953,"v":228139.2190347828,"t":1707674400}
+{"o":9732.6996237953,"h":9755.9172495046,"l":9704.3490226356,"c":9718.3746696625,"v":192103.700136133,"t":1707678000}
+{"o":9718.3746696625,"h":9770.1522766096,"l":9634.0008767581,"c":9636.0531763319,"v":269539.9899787031,"t":1707681600}
+{"o":9636.0531763319,"h":9683.7405461584,"l":9630.4761601109,"c":9643.0396000205,"v":191716.3930846407,"t":1707685200}
+{"o":9643.0396000205,"h":9680.926238547,"l":9632.895755026,"c":9655.2357441413,"v":164085.0387442431,"t":1707688800}
+{"o":9655.2357441413,"h":9666.6249456497,"l":9627.7873968132,"c":9649.3784203773,"v":162925.564792737,"t":1707692400}
+{"o":9649.3784203773,"h":9810.3465001189,"l":9641.9281645586,"c":9756.314956734,"v":232570.9745332803,"t":1707696000}
+{"o":9756.314956734,"h":9761.9125010355,"l":9667.8871734158,"c":9697.6371314705,"v":194368.2934267515,"t":1707699600}
+{"o":9697.6371314705,"h":9715.2045395622,"l":9416.8629678976,"c":9508.8820289156,"v":346747.1811663011,"t":1707703200}
+{"o":9508.8820289156,"h":9585.2455099062,"l":9479.2047611038,"c":9542.0182894564,"v":153454.2060095526,"t":1707706800}
+{"o":9542.0182894564,"h":9544.1325447534,"l":9477.3387330073,"c":9483.7412347177,"v":161400.4170621539,"t":1707710400}
+{"o":9483.7412347177,"h":9524.6073371435,"l":9461.8959842779,"c":9473.6744194557,"v":182813.5660905588,"t":1707714000}
+{"o":9473.6744194557,"h":9504.2821979446,"l":9399.1108622725,"c":9461.8458693766,"v":183195.7661630193,"t":1707717600}
+{"o":9461.8458693766,"h":9551.2198677587,"l":9461.8255855732,"c":9510.443330816,"v":153289.0372845801,"t":1707721200}
+{"o":9510.443330816,"h":9546.8083577002,"l":9470.4213013273,"c":9493.2561855557,"v":140393.9936458068,"t":1707724800}
+{"o":9493.2561855557,"h":9501.278220757,"l":9390.686396531,"c":9405.2511974245,"v":213237.1917386305,"t":1707728400}
+{"o":9405.2511974245,"h":9446.0952839426,"l":9362.8732479704,"c":9383.7649232136,"v":226327.0001383994,"t":1707732000}
+{"o":9383.7649232136,"h":9394.5477617621,"l":9291.9616768315,"c":9353.0133369139,"v":229052.4213433818,"t":1707735600}
+{"o":9353.0133369139,"h":9403.5046833298,"l":9316.6378370165,"c":9382.3169215069,"v":194608.8863052232,"t":1707739200}
+{"o":9382.3169215069,"h":9399.4294704008,"l":9349.3637969123,"c":9381.1998405296,"v":156211.0477574106,"t":1707742800}
+{"o":9381.1998405296,"h":9582.893935722,"l":9377.3893186369,"c":9575.1293538139,"v":274093.6238714193,"t":1707746400}
+{"o":9575.1293538139,"h":9788.2434613728,"l":9533.2443930082,"c":9776.8752552714,"v":577730.8518807861,"t":1707750000}
+{"o":9776.8752552714,"h":9805.1148341273,"l":9666.0097892048,"c":9762.6449402526,"v":451702.0976698094,"t":1707753600}
+{"o":9762.6449402526,"h":9945.0480604653,"l":9747.7146202135,"c":9858.4916090929,"v":583647.1987239617,"t":1707757200}
+{"o":9858.4916090929,"h":9933.2579337728,"l":9842.0115819815,"c":9848.4787262409,"v":443988.8995022909,"t":1707760800}
+{"o":9848.4787262409,"h":9982.7901351265,"l":9822.9435730643,"c":9857.9703568553,"v":430880.1033341449,"t":1707764400}
+{"o":9857.9703568553,"h":9960.6264422101,"l":9853.6586803947,"c":9957.0933872956,"v":320579.9409668423,"t":1707768000}
+{"o":9957.0933872956,"h":10035.1682977631,"l":9884.6107088294,"c":9901.5240440997,"v":433740.8294885015,"t":1707771600}
+{"o":9901.5240440997,"h":10021.2516799838,"l":9899.0669671854,"c":10020.1388212753,"v":269200.0455683631,"t":1707775200}
+{"o":10020.1388212753,"h":10076.9524757826,"l":9968.0618558041,"c":10031.2550012201,"v":224112.9909653728,"t":1707778800}
+{"o":10031.2550012201,"h":10323.176379934,"l":10031.2550012201,"c":10239.391519993,"v":426366.9797403433,"t":1707782400}
+{"o":10239.391519993,"h":10278.9956298871,"l":10191.3779477424,"c":10261.5017155075,"v":346048.2954790335,"t":1707786000}
+{"o":10261.5017155075,"h":10276.3939748979,"l":10157.1978829329,"c":10194.1402181737,"v":237783.2366937407,"t":1707789600}
+{"o":10194.1402181737,"h":10237.170112685,"l":10130.5996957834,"c":10148.1564528307,"v":201462.3639810075,"t":1707793200}
+{"o":10148.1564528307,"h":10258.110087619,"l":10146.833500285,"c":10223.7582376343,"v":196954.594378439,"t":1707796800}
+{"o":10223.7582376343,"h":10248.3847300412,"l":10203.082739549,"c":10245.8918138807,"v":159700.4468105576,"t":1707800400}
+{"o":10245.8918138807,"h":10289.0010470229,"l":10203.1723316538,"c":10216.3463440973,"v":181073.0365009807,"t":1707804000}
+{"o":10216.3463440973,"h":10269.7275736486,"l":10190.5316446524,"c":10236.5170873159,"v":221819.5496640018,"t":1707807600}
+{"o":10236.5170873159,"h":10330.2860181585,"l":10217.4974997086,"c":10288.8903955987,"v":165169.4323859489,"t":1707811200}
+{"o":10288.8903955987,"h":10303.727657505,"l":10232.8565189778,"c":10298.3294108752,"v":154951.2207902336,"t":1707814800}
+{"o":10298.3294108752,"h":10298.408300566,"l":10173.9259849675,"c":10188.7976506149,"v":110318.1010358989,"t":1707818400}
+{"o":10188.7976506149,"h":10245.8445870907,"l":10131.3265884623,"c":10245.8445870907,"v":200302.1674580252,"t":1707822000}
+{"o":10245.8445870907,"h":10250.9714095654,"l":10171.0073038393,"c":10194.8696731433,"v":202411.2962763457,"t":1707825600}
+{"o":10194.8696731433,"h":10228.3291901919,"l":9974.4262264709,"c":10067.2019468122,"v":415943.039502273,"t":1707829200}
+{"o":10067.2019468122,"h":10108.1925481671,"l":9813.4856369661,"c":9864.7165184557,"v":632932.2135064534,"t":1707832800}
+{"o":9864.7165184557,"h":9969.6318582222,"l":9793.6772129671,"c":9905.4004157619,"v":330844.3170662347,"t":1707836400}
+{"o":9905.4004157619,"h":9931.5430491327,"l":9735.3148954306,"c":9742.3291092691,"v":260327.1640649872,"t":1707840000}
+{"o":9742.3291092691,"h":9905.9035057894,"l":9728.0671593277,"c":9898.4006369644,"v":285765.5923446594,"t":1707843600}
+{"o":9898.4006369644,"h":10056.4152160999,"l":9888.6401616075,"c":10004.4726482144,"v":265741.0558597274,"t":1707847200}
+{"o":10004.4726482144,"h":10087.61408945,"l":9960.9010116717,"c":10017.3234995866,"v":339500.7098697991,"t":1707850800}
+{"o":10017.3234995866,"h":10138.8548671993,"l":10014.2588074234,"c":10108.9571696038,"v":252742.9698436889,"t":1707854400}
+{"o":10108.9571696038,"h":10220.6644194464,"l":10082.3083863954,"c":10149.2194889484,"v":279385.1336969837,"t":1707858000}
+{"o":10149.2194889484,"h":10184.8306125986,"l":10050.2344823751,"c":10067.1513540888,"v":214792.3429491601,"t":1707861600}
+{"o":10067.1513540888,"h":10120.4414429328,"l":10025.8895057931,"c":10103.1167987113,"v":178029.2831071266,"t":1707865200}
+{"o":10103.1167987113,"h":10109.2023188835,"l":9944.127161799,"c":9989.4528022975,"v":203256.7018128961,"t":1707868800}
+{"o":9989.4528022975,"h":10046.8992896823,"l":9943.0140577472,"c":9991.315571787,"v":188450.2608782237,"t":1707872400}
+{"o":9991.315571787,"h":10021.3235663584,"l":9949.1898088787,"c":9991.3362504334,"v":171650.3104932106,"t":1707876000}
+{"o":9991.3362504334,"h":10080.2638710906,"l":9982.1415478843,"c":10048.920292279,"v":159981.2201269259,"t":1707879600}
+{"o":10048.920292279,"h":10071.4096738101,"l":9990.8932204217,"c":10022.8831089779,"v":183594.8240048591,"t":1707883200}
+{"o":10022.8831089779,"h":10170.1123345357,"l":10018.7573197465,"c":10141.9429796493,"v":201829.7521078002,"t":1707886800}
+{"o":10141.9429796493,"h":10145.679707555,"l":10092.7070503834,"c":10106.1309510902,"v":145143.9541383839,"t":1707890400}
+{"o":10106.1309510902,"h":10177.1122305877,"l":10103.8437931193,"c":10154.7757689767,"v":128808.0972111997,"t":1707894000}
+{"o":10154.7757689767,"h":10304.5750826313,"l":10119.4218335247,"c":10301.879296707,"v":181692.4431003505,"t":1707897600}
+{"o":10301.879296707,"h":10447.7408989201,"l":10279.2027502381,"c":10422.0909766745,"v":407613.3921653259,"t":1707901200}
+{"o":10422.0909766745,"h":10434.0333773299,"l":10325.7876456733,"c":10362.3287542918,"v":233480.792845447,"t":1707904800}
+{"o":10362.3287542918,"h":10411.0709480077,"l":10276.4588788234,"c":10386.3277685921,"v":212982.4019990373,"t":1707908400}
+{"o":10386.3277685921,"h":10426.7118174373,"l":10286.1654792139,"c":10317.8766748658,"v":231781.2588333989,"t":1707912000}
+{"o":10317.8766748658,"h":10552.8925386128,"l":10282.9172954163,"c":10515.1584504967,"v":363724.806592491,"t":1707915600}
+{"o":10515.1584504967,"h":10570.9594585597,"l":10452.8761563032,"c":10510.1625654704,"v":369612.3228563353,"t":1707919200}
+{"o":10510.1625654704,"h":10521.6450634475,"l":10339.7118575085,"c":10421.7466092703,"v":371737.0131925981,"t":1707922800}
+{"o":10421.7466092703,"h":10429.7015495982,"l":10313.3080172263,"c":10357.1673126541,"v":299815.4826851818,"t":1707926400}
+{"o":10357.1673126541,"h":10402.9015307747,"l":10293.1471324201,"c":10325.6796518584,"v":250981.5690665787,"t":1707930000}
+{"o":10325.6796518584,"h":10338.7974589557,"l":10255.4388776763,"c":10307.4746946082,"v":229017.9865934095,"t":1707933600}
+{"o":10307.4746946082,"h":10387.1526763754,"l":10272.8027569031,"c":10351.5359442633,"v":252928.5154282481,"t":1707937200}
+{"o":10351.5359442633,"h":10408.9976725986,"l":10337.5387124049,"c":10370.401572543,"v":234621.0546714463,"t":1707940800}
+{"o":10370.401572543,"h":10439.6332030793,"l":10296.9219241531,"c":10426.5662112905,"v":255569.9189577014,"t":1707944400}
+{"o":10426.5662112905,"h":10455.1897554364,"l":10386.4181546535,"c":10446.7931985192,"v":234385.9242137929,"t":1707948000}
+{"o":10446.7931985192,"h":10462.4674639283,"l":10406.646608155,"c":10427.2078629317,"v":229885.9067393694,"t":1707951600}
+{"o":10427.2078629317,"h":10551.401533538,"l":10319.1593396157,"c":10517.5758213653,"v":355043.8621262769,"t":1707955200}
+{"o":10517.5758213653,"h":10523.4514122034,"l":10338.8652171029,"c":10389.9017800934,"v":308950.2142937471,"t":1707958800}
+{"o":10389.9017800934,"h":10455.8172163214,"l":10375.2716399178,"c":10404.1328929066,"v":222814.6198888593,"t":1707962400}
+{"o":10404.1328929066,"h":10489.2396625682,"l":10401.4301997901,"c":10456.7551792264,"v":215073.9458574557,"t":1707966000}
+{"o":10456.7551792264,"h":10456.7551792264,"l":10350.4459205207,"c":10369.9024746691,"v":198384.2645697694,"t":1707969600}
+{"o":10369.9024746691,"h":10387.5504586799,"l":10261.521534565,"c":10290.1466594242,"v":211692.8141712567,"t":1707973200}
+{"o":10290.1466594242,"h":10316.9601911854,"l":10232.5258135556,"c":10258.4905982704,"v":185926.7187121476,"t":1707976800}
+{"o":10258.4905982704,"h":10399.8815526801,"l":10241.0627500394,"c":10332.4341731956,"v":184976.4286657579,"t":1707980400}
+{"o":10332.4341731956,"h":10386.8623054601,"l":10305.8405468135,"c":10379.2991882435,"v":201741.1733336744,"t":1707984000}
+{"o":10379.2991882435,"h":10452.1330197086,"l":10362.6043310053,"c":10447.8564680333,"v":182272.754081583,"t":1707987600}
+{"o":10447.8564680333,"h":10517.9755761917,"l":10436.7950375414,"c":10481.5058228969,"v":196855.1195256496,"t":1707991200}
+{"o":10481.5058228969,"h":10496.5921074901,"l":10387.8460557098,"c":10422.9154550508,"v":209392.4151518751,"t":1707994800}
+{"o":10422.9154550508,"h":10478.423961475,"l":10342.6116538124,"c":10417.6516835882,"v":255186.9974055581,"t":1707998400}
+{"o":10417.6516835882,"h":10447.6207794943,"l":10352.7223247762,"c":10421.5497231427,"v":227396.1955698806,"t":1708002000}
+{"o":10421.5497231427,"h":10527.4499249302,"l":10376.9859822518,"c":10491.7211745885,"v":302676.2532441386,"t":1708005600}
+{"o":10491.7211745885,"h":10515.5543804107,"l":10157.4043469648,"c":10237.6065578872,"v":598986.4644903581,"t":1708009200}
+{"o":10237.6065578872,"h":10327.9799675412,"l":10138.4333107759,"c":10250.7971961681,"v":447127.5751151008,"t":1708012800}
+{"o":10250.7971961681,"h":10275.0391764026,"l":10170.1551851898,"c":10176.2806971105,"v":862811.2966784284,"t":1708016400}
+{"o":10176.2806971105,"h":10240.831358797,"l":10156.7925312627,"c":10200.1078916987,"v":285601.2578031134,"t":1708020000}
+{"o":10200.1078916987,"h":10272.721362806,"l":10163.5376068018,"c":10243.2294867508,"v":294026.2312234592,"t":1708023600}
+{"o":10243.2294867508,"h":10273.8777617417,"l":10153.3834348837,"c":10160.9628302088,"v":265726.2965383358,"t":1708027200}
+{"o":10160.9628302088,"h":10215.9931907848,"l":10043.7433631436,"c":10061.0002993156,"v":332701.5345909963,"t":1708030800}
+{"o":10061.0002993156,"h":10154.1078956848,"l":10019.1621850529,"c":10061.1907171,"v":340085.3072014087,"t":1708034400}
+{"o":10061.1907171,"h":10213.0218985006,"l":10045.7911510198,"c":10197.5710511555,"v":216951.4305484102,"t":1708038000}
+{"o":10197.5710511555,"h":10214.009622028,"l":10083.5443367665,"c":10176.4740555632,"v":251066.1509493861,"t":1708041600}
+{"o":10176.4740555632,"h":10199.1949738065,"l":10104.7419764533,"c":10190.0722601112,"v":226426.5366587288,"t":1708045200}
+{"o":10190.0722601112,"h":10251.1241976037,"l":10149.9311627305,"c":10242.4465684174,"v":196570.3252256716,"t":1708048800}
+{"o":10242.4465684174,"h":10262.5268175631,"l":10190.0588291625,"c":10227.5242935071,"v":167565.753201657,"t":1708052400}
+{"o":10227.5242935071,"h":10237.3971263318,"l":10160.8106364497,"c":10174.0964084493,"v":160103.8068747465,"t":1708056000}
+{"o":10174.0964084493,"h":10180.8760937359,"l":10137.988502906,"c":10155.4634013474,"v":150720.5099680359,"t":1708059600}
+{"o":10155.4634013474,"h":10179.7846670324,"l":10092.9010860258,"c":10106.3855069332,"v":169580.7762955524,"t":1708063200}
+{"o":10106.3855069332,"h":10123.8783973321,"l":10002.5486148083,"c":10008.5782181875,"v":381416.082544613,"t":1708066800}
+{"o":10008.5782181875,"h":10066.388518937,"l":9956.4055804598,"c":9976.972475987,"v":276403.74411436,"t":1708070400}
+{"o":9976.972475987,"h":10011.245316132,"l":9886.5370266046,"c":9987.7142944928,"v":254131.3224905118,"t":1708074000}
+{"o":9987.7142944928,"h":10096.6004881757,"l":9952.052713591,"c":10089.012321817,"v":191763.8762497411,"t":1708077600}
+{"o":10089.012321817,"h":10113.8865680376,"l":10044.8718780148,"c":10065.7972078891,"v":143955.1326448648,"t":1708081200}
+{"o":10065.7972078891,"h":10160.6738415005,"l":10029.6996986076,"c":10148.8668626492,"v":170830.9101970075,"t":1708084800}
+{"o":10148.8668626492,"h":10155.0705023845,"l":10031.6765661662,"c":10082.6662963555,"v":258668.7498670271,"t":1708088400}
+{"o":10082.6662963555,"h":10100.3809140991,"l":9802.2493355884,"c":9853.6305039966,"v":446511.4900138643,"t":1708092000}
+{"o":9853.6305039966,"h":9854.4711599512,"l":9698.2485456013,"c":9845.8402840218,"v":461656.2953059889,"t":1708095600}
+{"o":9845.8402840218,"h":9910.846266566,"l":9774.3188052788,"c":9812.7746817147,"v":308427.527545493,"t":1708099200}
+{"o":9812.7746817147,"h":9825.7424921278,"l":9761.2438421617,"c":9779.0252850156,"v":284730.7190338145,"t":1708102800}
+{"o":9779.0252850156,"h":9821.6546719672,"l":9708.446237833,"c":9806.6176244207,"v":320780.9864307086,"t":1708106400}
+{"o":9806.6176244207,"h":9849.1228536465,"l":9729.2284645762,"c":9758.0213656841,"v":228970.777492157,"t":1708110000}
+{"o":9758.0213656841,"h":9829.5265731761,"l":9732.3795901901,"c":9829.4875371435,"v":223001.1841443331,"t":1708113600}
+{"o":9829.4875371435,"h":9859.5545789853,"l":9777.7371117141,"c":9835.3543483268,"v":210471.7642959941,"t":1708117200}
+{"o":9835.3543483268,"h":9859.2326811798,"l":9797.2212150653,"c":9852.7023099698,"v":164986.6715009354,"t":1708120800}
+{"o":9852.7023099698,"h":9941.6397778957,"l":9842.5837075118,"c":9909.6593527187,"v":250163.7250313257,"t":1708124400}
+{"o":9909.6593527187,"h":9973.7618761257,"l":9888.5707090816,"c":9927.509749198,"v":170000.732381908,"t":1708128000}
+{"o":9927.509749198,"h":9950.1740180781,"l":9810.1116046365,"c":9855.876131427,"v":171597.5676386596,"t":1708131600}
+{"o":9855.876131427,"h":9873.9920385745,"l":9809.6549897496,"c":9852.2759573458,"v":196144.0561264298,"t":1708135200}
+{"o":9852.2759573458,"h":9886.8849623169,"l":9799.4771790162,"c":9864.5713130945,"v":135244.3242356524,"t":1708138800}
+{"o":9864.5713130945,"h":9872.1315919904,"l":9812.2263306847,"c":9817.9193779909,"v":136440.8429022341,"t":1708142400}
+{"o":9817.9193779909,"h":9828.6240155449,"l":9754.8530791432,"c":9827.5078006882,"v":175147.8617186646,"t":1708146000}
+{"o":9827.5078006882,"h":9858.4299159119,"l":9815.488052788,"c":9838.8516713306,"v":137164.7475535009,"t":1708149600}
+{"o":9838.8516713306,"h":9911.6930122342,"l":9831.6640943012,"c":9902.5434167407,"v":126329.5395213119,"t":1708153200}
+{"o":9902.5434167407,"h":9946.1100945093,"l":9796.3828954459,"c":9816.144359378,"v":185190.6032069376,"t":1708156800}
+{"o":9816.144359378,"h":9832.9645724148,"l":9744.828663399,"c":9760.5336493659,"v":157115.6090817016,"t":1708160400}
+{"o":9760.5336493659,"h":9810.0661947811,"l":9731.4285327236,"c":9807.316312397,"v":171240.5319594568,"t":1708164000}
+{"o":9807.316312397,"h":9850.5654938371,"l":9798.0929501769,"c":9820.6042219588,"v":133149.5327928575,"t":1708167600}
+{"o":9820.6042219588,"h":9833.5564736485,"l":9783.5339010717,"c":9785.9989766772,"v":133927.0736131129,"t":1708171200}
+{"o":9785.9989766772,"h":9786.0587446526,"l":9584.0465212881,"c":9599.4345237222,"v":367035.608479324,"t":1708174800}
+{"o":9599.4345237222,"h":9628.1230677162,"l":9488.8319572135,"c":9602.6067599183,"v":415677.4881087266,"t":1708178400}
+{"o":9602.6067599183,"h":9658.243321481,"l":9549.5455464348,"c":9626.5017463285,"v":240417.6995176751,"t":1708182000}
+{"o":9626.5017463285,"h":9638.5989863754,"l":9559.6256214621,"c":9604.9863115315,"v":176627.2656305812,"t":1708185600}
+{"o":9604.9863115315,"h":9680.6321292159,"l":9601.0249223099,"c":9667.3906180907,"v":243692.6552297321,"t":1708189200}
+{"o":9667.3906180907,"h":9670.984938018,"l":9629.5272984922,"c":9649.2175974759,"v":151537.4403072387,"t":1708192800}
+{"o":9649.2175974759,"h":9699.6064644168,"l":9632.2402856123,"c":9695.1645366075,"v":158696.6896180239,"t":1708196400}
+{"o":9695.1645366075,"h":9739.2762543073,"l":9674.4758288855,"c":9729.6695419261,"v":161629.6163824727,"t":1708200000}
+{"o":9729.6695419261,"h":9842.117322716,"l":9697.3975432186,"c":9809.5950655646,"v":201429.9604937776,"t":1708203600}
+{"o":9809.5950655646,"h":9840.3007157459,"l":9791.6460764641,"c":9807.1120340574,"v":164081.6797637751,"t":1708207200}
+{"o":9807.1120340574,"h":9811.5116317663,"l":9768.9787615458,"c":9776.912758539,"v":123503.2750198547,"t":1708210800}
+{"o":9776.912758539,"h":9849.3650853925,"l":9755.9312621212,"c":9799.7407615171,"v":293320.0886355736,"t":1708214400}
+{"o":9799.7407615171,"h":9841.531970212,"l":9701.98323741,"c":9721.6846010468,"v":161382.287654429,"t":1708218000}
+{"o":9721.6846010468,"h":9745.4236278012,"l":9652.1348164869,"c":9669.5271277478,"v":194477.3044700121,"t":1708221600}
+{"o":9669.5271277478,"h":9737.0308198175,"l":9661.5957793255,"c":9730.4275893696,"v":151267.5434976493,"t":1708225200}
+{"o":9730.4275893696,"h":9798.7561068503,"l":9728.1698042863,"c":9783.4394572048,"v":165183.7765407788,"t":1708228800}
+{"o":9783.4394572048,"h":9843.8818743221,"l":9777.7907756742,"c":9829.0259931799,"v":147827.3825671864,"t":1708232400}
+{"o":9829.0259931799,"h":9836.9480201885,"l":9705.2597352362,"c":9746.505353568,"v":150543.5227081439,"t":1708236000}
+{"o":9746.505353568,"h":9839.142749608,"l":9724.2202899022,"c":9804.7178647852,"v":153689.8421622009,"t":1708239600}
+{"o":9804.7178647852,"h":9821.480849607,"l":9771.2665844995,"c":9812.7457238267,"v":117049.0765955838,"t":1708243200}
+{"o":9812.7457238267,"h":9958.8660628943,"l":9809.807294043,"c":9952.8473829849,"v":194197.6329224814,"t":1708246800}
+{"o":9952.8473829849,"h":10150.3803428363,"l":9948.9409991168,"c":10004.8451404913,"v":331539.6513790801,"t":1708250400}
+{"o":10004.8451404913,"h":10070.280348373,"l":9970.057535997,"c":10036.9605100424,"v":147969.2385363639,"t":1708254000}
+{"o":10036.9605100424,"h":10061.0998394061,"l":9936.4253323816,"c":9946.5541454437,"v":168307.6986711358,"t":1708257600}
+{"o":9946.5541454437,"h":9999.8608468137,"l":9944.2172191863,"c":9984.4543272983,"v":168380.3621890369,"t":1708261200}
+{"o":9984.4543272983,"h":10095.844858741,"l":9984.2820404244,"c":10064.4588502569,"v":210257.9258673961,"t":1708264800}
+{"o":10064.4588502569,"h":10088.940130439,"l":10035.9435026113,"c":10081.3546004197,"v":216325.0010709511,"t":1708268400}
+{"o":10081.3546004197,"h":10159.637746025,"l":10027.6431861772,"c":10111.5827790464,"v":288967.9157858267,"t":1708272000}
+{"o":10111.5827790464,"h":10239.333996188,"l":10110.1809347698,"c":10168.274600695,"v":320187.9865119433,"t":1708275600}
+{"o":10168.274600695,"h":10198.3636846477,"l":10111.531197435,"c":10184.7707345895,"v":213393.3383472781,"t":1708279200}
+{"o":10184.7707345895,"h":10196.1137075721,"l":10100.0375650123,"c":10121.9915246145,"v":209193.8394885375,"t":1708282800}
+{"o":10121.9915246145,"h":10159.4226866897,"l":10044.5453718525,"c":10093.1777258974,"v":205060.9574170759,"t":1708286400}
+{"o":10093.1777258974,"h":10178.028369367,"l":10090.8065504059,"c":10144.7428888573,"v":186563.8035661403,"t":1708290000}
+{"o":10144.7428888573,"h":10197.428143462,"l":10084.5746382567,"c":10123.7403366034,"v":248196.2607729377,"t":1708293600}
+{"o":10123.7403366034,"h":10158.1074848452,"l":10054.3797257781,"c":10074.7678726534,"v":201931.7198449668,"t":1708297200}
+{"o":10074.7678726534,"h":10132.3915314462,"l":10057.411541228,"c":10084.295401746,"v":223960.7980698711,"t":1708300800}
+{"o":10084.295401746,"h":10086.2888167467,"l":10026.5378516748,"c":10071.9278904221,"v":242280.7002390974,"t":1708304400}
+{"o":10071.9278904221,"h":10091.3828401457,"l":10013.426003981,"c":10060.7107292148,"v":215877.5034252408,"t":1708308000}
+{"o":10060.7107292148,"h":10071.3120488757,"l":9983.5795801919,"c":10023.6380484386,"v":194978.1766094565,"t":1708311600}
+{"o":10023.6380484386,"h":10071.7862108942,"l":9997.2712746678,"c":10050.28164425,"v":178190.2472534077,"t":1708315200}
+{"o":10050.28164425,"h":10054.0135621746,"l":9977.9441977419,"c":10034.4088034488,"v":176258.0898237225,"t":1708318800}
+{"o":10034.4088034488,"h":10146.0815535433,"l":10028.6511353589,"c":10091.7426985861,"v":249521.2755886441,"t":1708322400}
+{"o":10091.7426985861,"h":10198.4113669292,"l":10073.8106433421,"c":10165.4447496544,"v":170674.8955464405,"t":1708326000}
+{"o":10165.4447496544,"h":10174.5842837006,"l":10018.0352998934,"c":10026.6443842414,"v":220655.1736421426,"t":1708329600}
+{"o":10026.6443842414,"h":10094.4086975491,"l":10025.6584090172,"c":10039.1898255306,"v":165954.6499409663,"t":1708333200}
+{"o":10039.1898255306,"h":10071.162054332,"l":9954.6042787989,"c":10047.2863092732,"v":204789.0967743145,"t":1708336800}
+{"o":10047.2863092732,"h":10136.3575262242,"l":10041.3846264423,"c":10115.9292475929,"v":164244.5316866687,"t":1708340400}
+{"o":10115.9292475929,"h":10121.3217405442,"l":10042.3802778293,"c":10043.870987556,"v":181564.5542062366,"t":1708344000}
+{"o":10043.870987556,"h":10295.4421758422,"l":10031.2460200697,"c":10142.7316209561,"v":458373.2464516456,"t":1708347600}
+{"o":10142.7316209561,"h":10170.9409695837,"l":10074.8658512857,"c":10159.7753477212,"v":291691.3765924367,"t":1708351200}
+{"o":10159.7753477212,"h":10310.2955483591,"l":10148.9258642906,"c":10204.5137846432,"v":346897.9011129418,"t":1708354800}
+{"o":10204.5137846432,"h":10244.7101269822,"l":10085.104624049,"c":10111.4344212909,"v":293314.9629987158,"t":1708358400}
+{"o":10111.4344212909,"h":10199.0233896399,"l":10084.4265824162,"c":10097.6224680016,"v":287529.2026484085,"t":1708362000}
+{"o":10097.6224680016,"h":10119.1490788158,"l":10041.7535896479,"c":10050.1873469764,"v":193671.3938799533,"t":1708365600}
+{"o":10050.1873469764,"h":10077.3329664573,"l":10007.2524683268,"c":10047.3053410088,"v":170331.8872321271,"t":1708369200}
+{"o":10047.3053410088,"h":10093.6022933195,"l":10015.2025167301,"c":10061.2836956899,"v":181240.7760976932,"t":1708372800}
+{"o":10061.2836956899,"h":10129.8505734702,"l":10053.7467161745,"c":10122.3020840855,"v":177674.4748602793,"t":1708376400}
+{"o":10122.3020840855,"h":10144.4988906099,"l":10042.0980813945,"c":10060.697148602,"v":210624.304938192,"t":1708380000}
+{"o":10060.697148602,"h":10078.5068312793,"l":9973.6554195612,"c":10011.8763188733,"v":167795.877742441,"t":1708383600}
+{"o":10011.8763188733,"h":10063.5984902121,"l":9933.156634394,"c":9938.6905346886,"v":250920.6020717403,"t":1708387200}
+{"o":9938.6905346886,"h":9969.7750113749,"l":9798.1244342154,"c":9850.8358784996,"v":319804.69927128,"t":1708390800}
+{"o":9850.8358784996,"h":9906.1937504893,"l":9837.5308785774,"c":9893.066852283,"v":179820.5531462808,"t":1708394400}
+{"o":9893.066852283,"h":9907.1925017385,"l":9823.208552339,"c":9828.0346146283,"v":254611.5079290002,"t":1708398000}
+{"o":9828.0346146283,"h":9908.531575855,"l":9788.1936209052,"c":9906.7174936712,"v":170821.7942681311,"t":1708401600}
+{"o":9906.7174936712,"h":9947.4498132976,"l":9896.987330813,"c":9940.7466464182,"v":146538.9874992307,"t":1708405200}
+{"o":9940.7466464182,"h":9964.9332031063,"l":9915.8075864494,"c":9942.4716619169,"v":159428.7856782772,"t":1708408800}
+{"o":9942.4716619169,"h":9946.7128022996,"l":9801.6673088341,"c":9818.9941436893,"v":192451.0543695457,"t":1708412400}
+{"o":9818.9941436893,"h":9832.2217918699,"l":9642.8578700222,"c":9807.0971606904,"v":192131.6705741267,"t":1708416000}
+{"o":9807.0971606904,"h":9823.9828183946,"l":9690.6494977601,"c":9783.1389736032,"v":216401.9566658125,"t":1708419600}
+{"o":9783.1389736032,"h":9876.8451635654,"l":9772.2938648659,"c":9872.1485952133,"v":159664.0744007459,"t":1708423200}
+{"o":9872.1485952133,"h":9941.0811926961,"l":9842.6320052265,"c":9907.2645353915,"v":175634.7989293399,"t":1708426800}
+{"o":9907.2645353915,"h":9935.7781143391,"l":9791.7056037948,"c":9793.990070748,"v":193650.1977959603,"t":1708430400}
+{"o":9793.990070748,"h":9936.657769549,"l":9770.6569404575,"c":9926.4019381451,"v":302425.7868095743,"t":1708434000}
+{"o":9926.4019381451,"h":9933.3231630264,"l":9548.7734382881,"c":9670.4270716353,"v":642691.935273968,"t":1708437600}
+{"o":9670.4270716353,"h":9679.4445324723,"l":9390.386244344,"c":9564.154152802,"v":668910.1595912236,"t":1708441200}
+{"o":9564.154152802,"h":9656.7619574156,"l":9488.1965834244,"c":9511.5637446545,"v":375363.2193373805,"t":1708444800}
+{"o":9511.5637446545,"h":9535.7823233306,"l":9409.835481702,"c":9466.1209605143,"v":379440.4581225974,"t":1708448400}
+{"o":9466.1209605143,"h":9572.4464250501,"l":9438.8676784339,"c":9534.8821454065,"v":237991.5655697228,"t":1708452000}
+{"o":9534.8821454065,"h":9635.5487779864,"l":9503.3236219082,"c":9632.2545032948,"v":256192.8427332013,"t":1708455600}
+{"o":9632.2545032948,"h":9655.8705346656,"l":9578.4294078048,"c":9653.5990997861,"v":230701.4642415063,"t":1708459200}
+{"o":9653.5990997861,"h":9680.039979558,"l":9620.0260159727,"c":9645.2198237711,"v":180138.4187370546,"t":1708462800}
+{"o":9645.2198237711,"h":9788.1716222283,"l":9643.2696345515,"c":9771.3538165907,"v":228197.2395782611,"t":1708466400}
+{"o":9771.3538165907,"h":9845.6199985096,"l":9719.8924969963,"c":9722.8166902618,"v":195930.2986183431,"t":1708470000}
+{"o":9722.8166902618,"h":9730.0435226428,"l":9623.8557995507,"c":9643.2234304655,"v":168491.0704675903,"t":1708473600}
+{"o":9643.2234304655,"h":9716.0113671329,"l":9602.9262722032,"c":9614.4392085645,"v":235324.4672670471,"t":1708477200}
+{"o":9614.4392085645,"h":9632.6898950219,"l":9552.2857120102,"c":9581.2781485647,"v":217554.309591673,"t":1708480800}
+{"o":9581.2781485647,"h":9621.4419810903,"l":9558.5550369278,"c":9569.0168478379,"v":171445.9760253383,"t":1708484400}
+{"o":9569.0168478379,"h":9605.4865083826,"l":9523.9223568717,"c":9547.4946423379,"v":145118.9399135033,"t":1708488000}
+{"o":9547.4946423379,"h":9598.6988177147,"l":9525.1977530372,"c":9549.009640501,"v":131375.5215944763,"t":1708491600}
+{"o":9549.009640501,"h":9591.6769690383,"l":9452.6103177868,"c":9490.1878257406,"v":203750.5748010629,"t":1708495200}
+{"o":9490.1878257406,"h":9491.3545752225,"l":9376.3476957391,"c":9410.3071866646,"v":227287.8638199923,"t":1708498800}
+{"o":9410.3071866646,"h":9476.5751666665,"l":9395.5996354786,"c":9436.1954565527,"v":212539.7538874119,"t":1708502400}
+{"o":9436.1954565527,"h":9445.3911844399,"l":9228.3032226695,"c":9253.0815546254,"v":317657.1353462069,"t":1708506000}
+{"o":9253.0815546254,"h":9318.7158092032,"l":9186.841154674,"c":9289.2323009128,"v":292266.4298395853,"t":1708509600}
+{"o":9289.2323009128,"h":9323.5139173611,"l":9183.2250218286,"c":9220.8606950435,"v":199855.6467068885,"t":1708513200}
+{"o":9220.8606950435,"h":9331.2299305633,"l":9140.6283134633,"c":9307.9691635211,"v":340504.7660286364,"t":1708516800}
+{"o":9307.9691635211,"h":9364.3662884224,"l":9214.6733007767,"c":9260.2908250934,"v":249735.2208644535,"t":1708520400}
+{"o":9260.2908250934,"h":9265.2175329303,"l":9068.5944799191,"c":9138.1693045999,"v":397675.7447628126,"t":1708524000}
+{"o":9138.1693045999,"h":9332.9101364697,"l":9105.87842788,"c":9319.0253411085,"v":325673.0159343675,"t":1708527600}
+{"o":9319.0253411085,"h":9378.7027971048,"l":9239.9645390812,"c":9331.6117492851,"v":292988.4867585582,"t":1708531200}
+{"o":9331.6117492851,"h":9353.1567803223,"l":9153.5983128264,"c":9160.4651292404,"v":302394.6521143846,"t":1708534800}
+{"o":9160.4651292404,"h":9166.7265454215,"l":8971.0623089772,"c":9076.291274403,"v":394202.6055655577,"t":1708538400}
+{"o":9076.291274403,"h":9164.1277678238,"l":9040.0887919298,"c":9156.3316664576,"v":237264.3700265645,"t":1708542000}
+{"o":9156.3316664576,"h":9170.7084494037,"l":9101.1901717312,"c":9119.8930500457,"v":183676.1981451185,"t":1708545600}
+{"o":9119.8930500457,"h":9393.4361769976,"l":9105.3941615686,"c":9390.3277149792,"v":390502.4118727301,"t":1708549200}
+{"o":9390.3277149792,"h":9447.0591395554,"l":9341.9350418624,"c":9387.2253243957,"v":314710.2873918093,"t":1708552800}
+{"o":9387.2253243957,"h":9487.3560278851,"l":9358.2042520024,"c":9431.101283907,"v":268641.612739049,"t":1708556400}
+{"o":9431.101283907,"h":9431.7933363408,"l":9309.4120766063,"c":9316.0510868234,"v":232562.0438786077,"t":1708560000}
+{"o":9316.0510868234,"h":9344.8685659621,"l":9160.78911791,"c":9175.0235355207,"v":220995.9621307349,"t":1708563600}
+{"o":9175.0235355207,"h":9267.7373934573,"l":9161.6907798794,"c":9225.7115886805,"v":226800.9357276424,"t":1708567200}
+{"o":9225.7115886805,"h":9321.4791485482,"l":9202.115877651,"c":9293.9496686987,"v":199393.8087479315,"t":1708570800}
+{"o":9293.9496686987,"h":9333.8009173118,"l":9263.7086682602,"c":9275.3618210806,"v":174316.3170985498,"t":1708574400}
+{"o":9275.3618210806,"h":9346.5783001449,"l":9264.9706231694,"c":9312.9471143754,"v":169433.0716046982,"t":1708578000}
+{"o":9312.9471143754,"h":9457.7148737601,"l":9305.8447724271,"c":9406.3736843619,"v":188381.9879959364,"t":1708581600}
+{"o":9406.3736843619,"h":9435.339052596,"l":9318.1135127782,"c":9427.2474909312,"v":252635.2824481511,"t":1708585200}
+{"o":9427.2474909312,"h":9516.4151148783,"l":9406.9292784075,"c":9486.959570059,"v":227881.6985656189,"t":1708588800}
+{"o":9486.959570059,"h":9597.2665409915,"l":9465.9157086087,"c":9573.8754905981,"v":229423.790412674,"t":1708592400}
+{"o":9573.8754905981,"h":9608.1584219202,"l":9475.5328805547,"c":9535.0545562236,"v":217345.2919398454,"t":1708596000}
+{"o":9535.0545562236,"h":9543.05741877,"l":9453.9439799688,"c":9496.2817365751,"v":189025.5237680524,"t":1708599600}
+{"o":9496.2817365751,"h":9524.860613602,"l":9398.5113086607,"c":9430.431111814,"v":186344.6397995031,"t":1708603200}
+{"o":9430.431111814,"h":9438.673475621,"l":9255.4520126236,"c":9319.4285658801,"v":272976.6689789442,"t":1708606800}
+{"o":9319.4285658801,"h":9399.5789709031,"l":9298.0937067387,"c":9388.6994265217,"v":241251.2576404808,"t":1708610400}
+{"o":9388.6994265217,"h":9500.9331847678,"l":9363.121240221,"c":9454.9202115214,"v":256656.6997916426,"t":1708614000}
+{"o":9454.9202115214,"h":9460.3871210801,"l":9301.7246147813,"c":9333.2208271461,"v":243815.6967719893,"t":1708617600}
+{"o":9333.2208271461,"h":9386.0705110969,"l":9326.9620934455,"c":9349.0349120352,"v":217330.779742241,"t":1708621200}
+{"o":9349.0349120352,"h":9415.9950792343,"l":9298.5309004447,"c":9394.4574339524,"v":204179.0067484131,"t":1708624800}
+{"o":9394.4574339524,"h":9396.4074337926,"l":9271.0053788089,"c":9290.4891501399,"v":203644.7887044636,"t":1708628400}
+{"o":9290.4891501399,"h":9444.9516913285,"l":9278.8910251214,"c":9438.2223737826,"v":331687.940925605,"t":1708632000}
+{"o":9438.2223737826,"h":9440.2198977249,"l":9264.3382363601,"c":9295.2773136728,"v":219765.0169952878,"t":1708635600}
+{"o":9295.2773136728,"h":9334.0108344214,"l":9181.6263333526,"c":9239.8502749955,"v":224027.2422018646,"t":1708639200}
+{"o":9239.8502749955,"h":9251.8182489026,"l":9108.3135000169,"c":9124.4698149589,"v":203855.9287801867,"t":1708642800}
+{"o":9124.4698149589,"h":9200.9078786679,"l":9116.5939374664,"c":9198.8261393305,"v":202825.2877872706,"t":1708646400}
+{"o":9198.8261393305,"h":9224.1715868936,"l":9148.2215667553,"c":9153.1680021625,"v":198759.6832459314,"t":1708650000}
+{"o":9153.1680021625,"h":9214.8647679512,"l":9078.5479527468,"c":9100.4494601309,"v":238846.5454968448,"t":1708653600}
+{"o":9100.4494601309,"h":9134.9248055455,"l":9060.6403823196,"c":9133.2069469081,"v":250088.9486259188,"t":1708657200}
+{"o":9133.2069469081,"h":9188.8585380797,"l":9095.7313043981,"c":9184.3094014605,"v":191268.6790447475,"t":1708660800}
+{"o":9184.3094014605,"h":9210.7241335383,"l":9154.0559697565,"c":9198.0166545409,"v":144951.2095638016,"t":1708664400}
+{"o":9198.0166545409,"h":9252.5098907328,"l":9191.2546559968,"c":9234.4378687609,"v":139968.377676365,"t":1708668000}
+{"o":9234.4378687609,"h":9245.6143137238,"l":9118.1326597255,"c":9148.9954737074,"v":161024.3879580312,"t":1708671600}
+{"o":9148.9954737074,"h":9221.3585451565,"l":9084.9145436206,"c":9129.9781201357,"v":218190.6648335176,"t":1708675200}
+{"o":9129.9781201357,"h":9186.9870917877,"l":9099.4686146915,"c":9184.112496838,"v":210730.5932349964,"t":1708678800}
+{"o":9184.112496838,"h":9212.4907410637,"l":9149.9938201712,"c":9206.2691155044,"v":153871.9923522074,"t":1708682400}
+{"o":9206.2691155044,"h":9243.7991769463,"l":9188.1363462498,"c":9212.1207312871,"v":142783.243704633,"t":1708686000}
+{"o":9212.1207312871,"h":9216.4080750493,"l":9074.5695729469,"c":9081.6518725327,"v":199449.3386663441,"t":1708689600}
+{"o":9081.6518725327,"h":9173.3980066701,"l":9066.9023671799,"c":9166.7437945633,"v":256748.1957107527,"t":1708693200}
+{"o":9166.7437945633,"h":9232.3277218151,"l":9083.7537392878,"c":9177.990735637,"v":407192.834728901,"t":1708696800}
+{"o":9177.990735637,"h":9178.3766879957,"l":8986.8860632486,"c":9004.9704267513,"v":528281.3461818647,"t":1708700400}
+{"o":9004.9704267513,"h":9037.646660424,"l":8861.6013448497,"c":9011.8383266668,"v":539884.4124676911,"t":1708704000}
+{"o":9011.8383266668,"h":9116.1352031107,"l":9001.1702659818,"c":9114.1609619526,"v":230006.6536637312,"t":1708707600}
+{"o":9114.1609619526,"h":9115.6792710425,"l":9044.4093104535,"c":9099.1643637779,"v":189983.4451809138,"t":1708711200}
+{"o":9099.1643637779,"h":9124.22084014,"l":9061.4600578708,"c":9098.0104965593,"v":190218.9414520643,"t":1708714800}
+{"o":9098.0104965593,"h":9128.8391075831,"l":9057.8910349561,"c":9110.0146094326,"v":182175.0682738464,"t":1708718400}
+{"o":9110.0146094326,"h":9125.7206973815,"l":9055.3771024621,"c":9069.9172565058,"v":196088.0403262976,"t":1708722000}
+{"o":9069.9172565058,"h":9092.9537015368,"l":8951.2480492544,"c":8958.971845036,"v":301423.7754402267,"t":1708725600}
+{"o":8958.971845036,"h":8996.6565025567,"l":8870.8236486754,"c":8961.281778143,"v":293431.9252752727,"t":1708729200}
+{"o":8961.281778143,"h":9044.7152886362,"l":8920.7154117935,"c":9024.3062231874,"v":272089.9036488202,"t":1708732800}
+{"o":9024.3062231874,"h":9026.0780617257,"l":8838.4687491771,"c":8859.8985905286,"v":351472.5390198523,"t":1708736400}
+{"o":8859.8985905286,"h":8961.8142389293,"l":8840.811534485,"c":8944.8007796899,"v":215272.8151774952,"t":1708740000}
+{"o":8944.8007796899,"h":9012.6600992462,"l":8921.5897840264,"c":8993.2874458916,"v":140750.842913151,"t":1708743600}
+{"o":8993.2874458916,"h":9088.3661297231,"l":8988.4000005775,"c":9072.0616620977,"v":149250.1265489711,"t":1708747200}
+{"o":9072.0616620977,"h":9099.0441991087,"l":9030.5340773829,"c":9089.3610754767,"v":142690.1458984731,"t":1708750800}
+{"o":9089.3610754767,"h":9113.1447256294,"l":9062.8368062322,"c":9096.0699501209,"v":182266.7347136299,"t":1708754400}
+{"o":9096.0699501209,"h":9177.1384141747,"l":9076.2076453689,"c":9172.2647445071,"v":172573.6166081406,"t":1708758000}
+{"o":9172.2647445071,"h":9191.6291856709,"l":9113.0383924604,"c":9123.8863335516,"v":157882.0109942938,"t":1708761600}
+{"o":9123.8863335516,"h":9219.345258463,"l":9112.1612014277,"c":9196.5696112738,"v":175281.0333490815,"t":1708765200}
+{"o":9196.5696112738,"h":9224.6001491524,"l":9161.9657680068,"c":9177.4786466647,"v":130260.6377824274,"t":1708768800}
+{"o":9177.4786466647,"h":9192.6180637392,"l":9141.4511409031,"c":9165.8776647245,"v":126408.8891989685,"t":1708772400}
+{"o":9165.8776647245,"h":9203.440593186,"l":9128.5288276088,"c":9177.8544490175,"v":150064.9808681838,"t":1708776000}
+{"o":9177.8544490175,"h":9205.8353569639,"l":9156.8521297679,"c":9180.1294593241,"v":166932.7653812084,"t":1708779600}
+{"o":9180.1294593241,"h":9191.1350176065,"l":9135.065761808,"c":9168.3831626815,"v":155607.0024364399,"t":1708783200}
+{"o":9168.3831626815,"h":9195.4994964967,"l":9148.0664995375,"c":9150.5229767812,"v":187531.4657228388,"t":1708786800}
+{"o":9150.5229767812,"h":9216.8716788773,"l":9146.6850572422,"c":9201.9277789005,"v":179847.4049954723,"t":1708790400}
+{"o":9201.9277789005,"h":9319.6979567285,"l":9193.3483238749,"c":9285.7033631155,"v":254847.7664798708,"t":1708794000}
+{"o":9285.7033631155,"h":9323.9233154091,"l":9259.2538128673,"c":9276.0732903858,"v":227020.4850085249,"t":1708797600}
+{"o":9276.0732903858,"h":9347.5822287874,"l":9265.8335601359,"c":9339.9057825926,"v":167508.6196572195,"t":1708801200}
+{"o":9339.9057825926,"h":9373.6010123296,"l":9308.9722405755,"c":9340.0013799812,"v":214435.9628527244,"t":1708804800}
+{"o":9340.0013799812,"h":9384.9709130082,"l":9315.7801429058,"c":9375.2382057639,"v":210163.5954870967,"t":1708808400}
+{"o":9375.2382057639,"h":9403.9907765665,"l":9333.4620726073,"c":9345.6336149016,"v":170855.9727602348,"t":1708812000}
+{"o":9345.6336149016,"h":9369.9617022964,"l":9324.2393227487,"c":9337.6411843539,"v":220098.8003921502,"t":1708815600}
+{"o":9337.6411843539,"h":9344.506163153,"l":9281.3245965249,"c":9309.0846967423,"v":157834.7419675255,"t":1708819200}
+{"o":9309.0846967423,"h":9333.7487733984,"l":9265.1307408481,"c":9311.9536919706,"v":160636.9272320669,"t":1708822800}
+{"o":9311.9536919706,"h":9375.6343532088,"l":9251.3420397336,"c":9273.4374532253,"v":220726.0647159237,"t":1708826400}
+{"o":9273.4374532253,"h":9284.6385845064,"l":9173.9589527442,"c":9278.3051372035,"v":174590.1087794315,"t":1708830000}
+{"o":9278.3051372035,"h":9284.1351291704,"l":9227.0382560334,"c":9262.8989220548,"v":155317.8073994479,"t":1708833600}
+{"o":9262.8989220548,"h":9286.328539853,"l":9223.4733194266,"c":9273.7115980155,"v":112473.9407244328,"t":1708837200}
+{"o":9273.7115980155,"h":9307.5027053046,"l":9245.0237831485,"c":9262.272920918,"v":139894.4237778158,"t":1708840800}
+{"o":9262.272920918,"h":9274.9799340189,"l":9220.5856270228,"c":9245.9875231794,"v":132292.6826329316,"t":1708844400}
+{"o":9245.9875231794,"h":9253.1544604106,"l":9190.3236040336,"c":9196.5058754774,"v":157348.2448510217,"t":1708848000}
+{"o":9196.5058754774,"h":9219.741142974,"l":9172.3770465672,"c":9193.0835957271,"v":116112.9885826925,"t":1708851600}
+{"o":9193.0835957271,"h":9207.8415221943,"l":9160.1119878027,"c":9191.9895966714,"v":112294.4648138743,"t":1708855200}
+{"o":9191.9895966714,"h":9235.3085104686,"l":9172.3795529514,"c":9225.4738757819,"v":116085.2562373642,"t":1708858800}
+{"o":9225.4738757819,"h":9252.0486182247,"l":9179.1146436404,"c":9244.0203324955,"v":147222.8923073631,"t":1708862400}
+{"o":9244.0203324955,"h":9256.3979154719,"l":9196.4229108574,"c":9208.5495727223,"v":180397.3979655663,"t":1708866000}
+{"o":9208.5495727223,"h":9296.2322314546,"l":9200.1160726103,"c":9285.402982006,"v":245786.323914668,"t":1708869600}
+{"o":9285.402982006,"h":9314.1583283277,"l":9196.3771483393,"c":9224.8192148782,"v":213653.7527303075,"t":1708873200}
+{"o":9224.8192148782,"h":9264.4610009141,"l":9174.0916459728,"c":9213.858536583,"v":232079.8369701794,"t":1708876800}
+{"o":9213.858536583,"h":9281.5950969814,"l":9204.4122896525,"c":9276.9605805733,"v":217462.4860677387,"t":1708880400}
+{"o":9276.9605805733,"h":9282.609182757,"l":9224.6635718571,"c":9256.6379981148,"v":177812.5444711848,"t":1708884000}
+{"o":9256.6379981148,"h":9306.006456173,"l":9236.2835454971,"c":9278.010281625,"v":197880.9073888867,"t":1708887600}
+{"o":9278.010281625,"h":9370.5412948187,"l":9273.429016806,"c":9300.0999677743,"v":309851.4177801767,"t":1708891200}
+{"o":9300.0999677743,"h":9321.8708977262,"l":9258.1263255686,"c":9284.0865939749,"v":224415.9168117672,"t":1708894800}
+{"o":9284.0865939749,"h":9328.3250458417,"l":9248.1095657095,"c":9290.7739983304,"v":250328.2939221835,"t":1708898400}
+{"o":9290.7739983304,"h":9303.5556710251,"l":9251.0490794518,"c":9286.4028030491,"v":164997.24386685,"t":1708902000}
+{"o":9286.4028030491,"h":9332.4224233021,"l":9254.7207650971,"c":9329.0538236323,"v":209257.2242076798,"t":1708905600}
+{"o":9329.0538236323,"h":9395.5904023539,"l":9214.0636462553,"c":9279.8271743316,"v":265944.1156825843,"t":1708909200}
+{"o":9279.8271743316,"h":9290.1162262797,"l":9203.1881180218,"c":9204.3228463095,"v":189190.510771946,"t":1708912800}
+{"o":9204.3228463095,"h":9286.4543212651,"l":9175.7849278662,"c":9283.9770501346,"v":208735.8292654832,"t":1708916400}
+{"o":9283.9770501346,"h":9301.2908048374,"l":9237.2689844412,"c":9258.4527931714,"v":185367.8642578195,"t":1708920000}
+{"o":9258.4527931714,"h":9340.0355669727,"l":9247.8403523068,"c":9330.5513927762,"v":186434.5381801813,"t":1708923600}
+{"o":9330.5513927762,"h":9352.2865208979,"l":9309.0114840288,"c":9349.0961586796,"v":167664.9948760219,"t":1708927200}
+{"o":9349.0961586796,"h":9356.2158050197,"l":9258.1104758686,"c":9268.5541213259,"v":172409.8574366354,"t":1708930800}
+{"o":9268.5541213259,"h":9346.5999536058,"l":9259.4685569914,"c":9294.3169268574,"v":178096.2068802742,"t":1708934400}
+{"o":9294.3169268574,"h":9334.3140160184,"l":9093.7011273269,"c":9107.969979836,"v":368836.1655823427,"t":1708938000}
+{"o":9107.969979836,"h":9183.6891819845,"l":9101.7608050415,"c":9137.9159999022,"v":217417.0467984704,"t":1708941600}
+{"o":9137.9159999022,"h":9145.1716411659,"l":9029.5064311411,"c":9061.8251991103,"v":263996.2517445374,"t":1708945200}
+{"o":9061.8251991103,"h":9108.0301038402,"l":9000.8392262727,"c":9098.8097596616,"v":266606.7399085468,"t":1708948800}
+{"o":9098.8097596616,"h":9165.8910367383,"l":9058.3389156686,"c":9114.1452179018,"v":313531.4465190204,"t":1708952400}
+{"o":9114.1452179018,"h":9295.7763282388,"l":9109.5222104143,"c":9290.8871438395,"v":250096.4706465011,"t":1708956000}
+{"o":9290.8871438395,"h":9427.2043270203,"l":9254.7763149864,"c":9422.4825455691,"v":496788.6425370993,"t":1708959600}
+{"o":9422.4825455691,"h":9613.5781373568,"l":9385.9046426089,"c":9595.096296925,"v":508099.5160042478,"t":1708963200}
+{"o":9595.096296925,"h":9855.1683415216,"l":9588.1988297017,"c":9838.4298784608,"v":479151.0037926284,"t":1708966800}
+{"o":9838.4298784608,"h":9897.1961034628,"l":9765.6653226381,"c":9811.2201554575,"v":522776.2221273804,"t":1708970400}
+{"o":9811.2201554575,"h":9870.7508789583,"l":9730.1897460095,"c":9851.5118378795,"v":440818.2982660409,"t":1708974000}
+{"o":9851.5118378795,"h":9913.9066285514,"l":9750.7153451368,"c":9802.4731822179,"v":429282.1879470152,"t":1708977600}
+{"o":9802.4731822179,"h":9807.7631839661,"l":9735.4534305463,"c":9782.4350860957,"v":271315.7595466936,"t":1708981200}
+{"o":9782.4350860957,"h":9947.0443961962,"l":9772.1311600397,"c":9852.7171716236,"v":362157.7340358227,"t":1708984800}
+{"o":9852.7171716236,"h":9898.6266062596,"l":9823.6644959991,"c":9869.3859891332,"v":259223.1771760684,"t":1708988400}
+{"o":9869.3859891332,"h":9966.0754577262,"l":9803.311132492,"c":9944.2476237464,"v":355004.7831364438,"t":1708992000}
+{"o":9944.2476237464,"h":10080.7963133088,"l":9926.3324841935,"c":9942.4933721314,"v":520320.330217295,"t":1708995600}
+{"o":9942.4933721314,"h":10047.7331368722,"l":9863.766163808,"c":9985.0897540067,"v":698839.1945740271,"t":1708999200}
+{"o":9985.0897540067,"h":10068.892675941,"l":9888.1073239113,"c":9893.7650949603,"v":475921.4181819215,"t":1709002800}
+{"o":9893.7650949603,"h":9928.4325707567,"l":9800.5091648884,"c":9814.689901611,"v":470229.4805541687,"t":1709006400}
+{"o":9814.689901611,"h":9910.7775605609,"l":9799.8063082231,"c":9898.7216732884,"v":278098.2722186363,"t":1709010000}
+{"o":9898.7216732884,"h":10002.1064450508,"l":9896.7793600999,"c":9990.4270242202,"v":282652.2430998138,"t":1709013600}
+{"o":9990.4270242202,"h":10005.2967604363,"l":9891.5923133539,"c":9914.9820694488,"v":278526.7805666091,"t":1709017200}
+{"o":9914.9820694488,"h":10033.1060658401,"l":9912.8782236689,"c":9972.246657626,"v":229837.8705577406,"t":1709020800}
+{"o":9972.246657626,"h":10024.6698070097,"l":9960.174067773,"c":9999.0957690185,"v":284207.6678047567,"t":1709024400}
+{"o":9999.0957690185,"h":10066.0182612107,"l":9957.0389400906,"c":10040.8303559645,"v":262506.6417692588,"t":1709028000}
+{"o":10040.8303559645,"h":10048.7724114268,"l":9928.2174374394,"c":10007.3556598766,"v":275118.8852578119,"t":1709031600}
+{"o":10007.3556598766,"h":10037.85810139,"l":9881.7091980499,"c":9882.2823736368,"v":347404.0628131284,"t":1709035200}
+{"o":9882.2823736368,"h":9928.3203972246,"l":9800.5600723102,"c":9902.7487457555,"v":382958.2418454607,"t":1709038800}
+{"o":9902.7487457555,"h":9913.8372192096,"l":9744.3294521593,"c":9804.7896583627,"v":418653.4721217006,"t":1709042400}
+{"o":9804.7896583627,"h":9833.0608560123,"l":9545.4277916173,"c":9587.9903287735,"v":607850.2139237627,"t":1709046000}
+{"o":9587.9903287735,"h":9673.9992100428,"l":9447.708330337,"c":9594.2327008429,"v":562758.2136653895,"t":1709049600}
+{"o":9594.2327008429,"h":9649.522196273,"l":9566.3328750283,"c":9621.9967834116,"v":395161.3815253659,"t":1709053200}
+{"o":9621.9967834116,"h":9669.2434386906,"l":9598.8329620608,"c":9627.647345629,"v":274109.9644292843,"t":1709056800}
+{"o":9627.647345629,"h":9736.6309148386,"l":9607.0133926808,"c":9730.7984860217,"v":489848.5133573385,"t":1709060400}
+{"o":9730.7984860217,"h":9771.5885077967,"l":9660.1452254728,"c":9768.7971799305,"v":356620.6739051917,"t":1709064000}
+{"o":9768.7971799305,"h":9820.9055314989,"l":9728.3749174305,"c":9782.1776395393,"v":276566.206173442,"t":1709067600}
+{"o":9782.1776395393,"h":9813.3060075627,"l":9724.4451506402,"c":9739.0507204482,"v":245078.6082270478,"t":1709071200}
+{"o":9739.0507204482,"h":9753.2174975935,"l":9679.0495880511,"c":9731.4376564755,"v":206034.9131368959,"t":1709074800}
+{"o":9731.4376564755,"h":9843.7771962981,"l":9693.8329748051,"c":9754.3396673158,"v":321957.9958710076,"t":1709078400}
+{"o":9754.3396673158,"h":9773.6781736434,"l":9638.4994821964,"c":9701.6273195029,"v":300759.4214628405,"t":1709082000}
+{"o":9701.6273195029,"h":9723.6012142669,"l":9672.8790553668,"c":9698.2315541758,"v":276296.7976578685,"t":1709085600}
+{"o":9698.2315541758,"h":9701.9841362832,"l":9634.5102061805,"c":9662.0738259975,"v":223036.4679903611,"t":1709089200}
+{"o":9662.0738259975,"h":9772.1270605583,"l":9658.0074320693,"c":9765.0713200458,"v":377859.1711617445,"t":1709092800}
+{"o":9765.0713200458,"h":9803.1214536332,"l":9746.6557423082,"c":9760.0130929984,"v":184987.1546255705,"t":1709096400}
+{"o":9760.0130929984,"h":9793.4816166575,"l":9731.1426965352,"c":9767.6836853967,"v":190811.4763576373,"t":1709100000}
+{"o":9767.6836853967,"h":9890.6533089683,"l":9755.6536214691,"c":9882.7739886545,"v":230529.9618434938,"t":1709103600}
+{"o":9882.7739886545,"h":9946.0875844526,"l":9808.4866462523,"c":9914.2681246141,"v":444246.4239166141,"t":1709107200}
+{"o":9914.2681246141,"h":10058.189670765,"l":9830.6853299695,"c":10049.5535336119,"v":524007.7845462949,"t":1709110800}
+{"o":10049.5535336119,"h":10267.340487575,"l":9970.3116947609,"c":10252.993295416,"v":654840.3009942566,"t":1709114400}
+{"o":10252.993295416,"h":10318.6711154332,"l":9914.25842618,"c":10007.1461771962,"v":691189.7966186897,"t":1709118000}
+{"o":10007.1461771962,"h":10099.7662587018,"l":9945.5137350868,"c":9999.6025819059,"v":552627.1558503046,"t":1709121600}
+{"o":9999.6025819059,"h":10163.9556121096,"l":9961.0966177283,"c":10139.8531066259,"v":688774.5307419454,"t":1709125200}
+{"o":10139.8531066259,"h":10171.0988218825,"l":9927.9775084767,"c":10049.790989396,"v":708837.3746578627,"t":1709128800}
+{"o":10049.790989396,"h":10170.2238160653,"l":9948.054376221,"c":10151.3243434928,"v":607617.6247367291,"t":1709132400}
+{"o":10151.3243434928,"h":10465.869355755,"l":10145.1182260269,"c":10434.3914827542,"v":857249.0272402132,"t":1709136000}
+{"o":10434.3914827542,"h":10501.7581110332,"l":9821.0453447739,"c":10285.1465829692,"v":1357103.044786111,"t":1709139600}
+{"o":10285.1465829692,"h":10294.8210210382,"l":9758.981744305,"c":10152.6206961754,"v":1164686.0689808107,"t":1709143200}
+{"o":10152.6206961754,"h":10231.5708022052,"l":9982.6580559167,"c":9998.7395130717,"v":624269.5495865402,"t":1709146800}
+{"o":9998.7395130717,"h":10119.0407448518,"l":9894.3847060452,"c":10070.8144554563,"v":537007.7395448119,"t":1709150400}
+{"o":10070.8144554563,"h":10439.4164806184,"l":9999.4751003637,"c":10416.1517471254,"v":582292.7422399307,"t":1709154000}
+{"o":10416.1517471254,"h":10573.3047578932,"l":10366.0511508099,"c":10398.6811409402,"v":672135.6064498546,"t":1709157600}
+{"o":10398.6811409402,"h":10689.4393877407,"l":10398.5388307337,"c":10687.1957351545,"v":640648.3785294625,"t":1709161200}
+{"o":10687.1957351545,"h":10994.6612449649,"l":10537.1342538077,"c":10994.6612449649,"v":963193.405395944,"t":1709164800}
+{"o":10994.6612449649,"h":11146.3015575139,"l":10853.6904676499,"c":11098.9251140528,"v":644352.6402363431,"t":1709168400}
+{"o":11098.9251140528,"h":11165.6250565716,"l":10892.5245797427,"c":10904.413557156,"v":580657.2739499402,"t":1709172000}
+{"o":10904.413557156,"h":11131.5638585425,"l":10858.611047919,"c":11083.6532364902,"v":525998.2869818704,"t":1709175600}
+{"o":11083.6532364902,"h":11186.6753182446,"l":10976.1439249601,"c":11029.3936185697,"v":472488.9540191619,"t":1709179200}
+{"o":11029.3936185697,"h":11284.6456348873,"l":10983.0887767673,"c":11121.6221398401,"v":528374.4918409657,"t":1709182800}
+{"o":11121.6221398401,"h":11216.6887665025,"l":10999.1414195493,"c":11082.6036774911,"v":462900.729974615,"t":1709186400}
+{"o":11082.6036774911,"h":11306.2583742618,"l":10965.9063961257,"c":11264.2881000327,"v":401337.0813565883,"t":1709190000}
+{"o":11264.2881000327,"h":11870.7943213251,"l":11235.3537909865,"c":11807.2289767167,"v":763672.4837582876,"t":1709193600}
+{"o":11807.2289767167,"h":11924.8629081752,"l":11514.3395582036,"c":11580.4282768884,"v":548223.9718273976,"t":1709197200}
+{"o":11580.4282768884,"h":11592.4552533232,"l":11480.8463913465,"c":11554.5034354269,"v":382139.2254038145,"t":1709200800}
+{"o":11554.5034354269,"h":11737.9672513726,"l":11504.8688057259,"c":11594.2399373847,"v":402911.3908545178,"t":1709204400}
+{"o":11594.2399373847,"h":11720.59545583,"l":11423.3349747053,"c":11592.5945344564,"v":477545.2479914916,"t":1709208000}
+{"o":11592.5945344564,"h":12028.3479013221,"l":11586.7489827439,"c":11918.9815682003,"v":566619.9452585317,"t":1709211600}
+{"o":11918.9815682003,"h":12086.4360063932,"l":11754.4251407602,"c":11814.5184235585,"v":726619.0250548775,"t":1709215200}
+{"o":11814.5184235585,"h":11909.5217910885,"l":11720.3307529309,"c":11878.7881030011,"v":499560.6842844874,"t":1709218800}
+{"o":11878.7881030011,"h":11941.8927991982,"l":11432.9334172621,"c":11718.4406637223,"v":674495.5063000483,"t":1709222400}
+{"o":11718.4406637223,"h":11843.0570871144,"l":11348.9056070065,"c":11527.4582631061,"v":730818.7440273195,"t":1709226000}
+{"o":11527.4582631061,"h":11643.5057340622,"l":11343.175479497,"c":11454.1241823653,"v":559428.6222759432,"t":1709229600}
+{"o":11454.1241823653,"h":11704.8539996988,"l":11400.6235801381,"c":11687.8368665794,"v":336399.5853232911,"t":1709233200}
+{"o":11687.8368665794,"h":11852.6552536621,"l":11672.968053845,"c":11727.500055249,"v":349239.3110493774,"t":1709236800}
+{"o":11727.500055249,"h":11727.500055249,"l":11206.009486492,"c":11474.249044495,"v":682608.2496109799,"t":1709240400}
+{"o":11474.249044495,"h":11505.1985194743,"l":11019.3478636615,"c":11103.5670038521,"v":617358.7599791924,"t":1709244000}
+{"o":11103.5670038521,"h":11348.6745823325,"l":11099.295871612,"c":11280.3110125746,"v":483356.3180485984,"t":1709247600}
+{"o":11280.3110125746,"h":11924.1941823035,"l":11280.2833670534,"c":11914.940173959,"v":676940.3982774842,"t":1709251200}
+{"o":11914.940173959,"h":12302.2452392252,"l":11801.2964464931,"c":12178.2656312026,"v":810946.3006317079,"t":1709254800}
+{"o":12178.2656312026,"h":12257.4539907245,"l":11874.7754941948,"c":12021.1241533926,"v":698516.8088882675,"t":1709258400}
+{"o":12021.1241533926,"h":12235.6999669677,"l":11989.1462071262,"c":12025.3671667117,"v":638207.251237153,"t":1709262000}
+{"o":12025.3671667117,"h":12344.3953102489,"l":12010.5552192052,"c":12336.089925181,"v":577893.9614853954,"t":1709265600}
+{"o":12336.089925181,"h":12380.3514624711,"l":11988.2517743633,"c":12032.7708064189,"v":442781.2958888909,"t":1709269200}
+{"o":12032.7708064189,"h":12136.0311327095,"l":11913.2038050695,"c":11978.2948638612,"v":345572.4669971509,"t":1709272800}
+{"o":11978.2948638612,"h":12050.5077057224,"l":11817.1567174152,"c":11840.4960332942,"v":394792.1637760567,"t":1709276400}
+{"o":11840.4960332942,"h":11960.5964533972,"l":11756.1251116623,"c":11879.6550653117,"v":426994.6252903646,"t":1709280000}
+{"o":11879.6550653117,"h":12056.2827703204,"l":11867.1284819039,"c":12029.8183843194,"v":345820.0107788043,"t":1709283600}
+{"o":12029.8183843194,"h":12116.5247794412,"l":11966.9793698475,"c":12044.5105599087,"v":383486.4374437816,"t":1709287200}
+{"o":12044.5105599087,"h":12158.8468500076,"l":11981.664931461,"c":12155.6973202172,"v":439808.5068495686,"t":1709290800}
+{"o":12155.6973202172,"h":12155.6973202172,"l":12005.0172008715,"c":12054.9593681412,"v":423968.5454576127,"t":1709294400}
+{"o":12054.9593681412,"h":12117.7426907988,"l":11978.3486650383,"c":12109.2558021785,"v":455891.3057134902,"t":1709298000}
+{"o":12109.2558021785,"h":12115.7591627628,"l":11798.5830078823,"c":11929.0279848336,"v":580821.6656949663,"t":1709301600}
+{"o":11929.0279848336,"h":11984.2527683937,"l":11689.2198133444,"c":11774.975224901,"v":707750.9544026138,"t":1709305200}
+{"o":11774.975224901,"h":11806.987323221,"l":11625.6546443567,"c":11629.1709917087,"v":546655.7366630282,"t":1709308800}
+{"o":11629.1709917087,"h":11927.1089421811,"l":11620.0026925039,"c":11845.7424436495,"v":602207.5160765181,"t":1709312400}
+{"o":11845.7424436495,"h":11972.2607828308,"l":11733.2131747523,"c":11926.2109743056,"v":528415.5049136622,"t":1709316000}
+{"o":11926.2109743056,"h":11964.6755209231,"l":11677.736494952,"c":11760.1464558465,"v":462485.5814230241,"t":1709319600}
+{"o":11760.1464558465,"h":11841.0727695837,"l":11663.6164584459,"c":11834.7927571679,"v":557263.8348401265,"t":1709323200}
+{"o":11834.7927571679,"h":11834.7927571679,"l":11663.5120866828,"c":11751.4041470764,"v":492524.7880089484,"t":1709326800}
+{"o":11751.4041470764,"h":11826.0141950417,"l":11670.4851612616,"c":11734.9765369357,"v":499409.077382443,"t":1709330400}
+{"o":11734.9765369357,"h":11819.7539953357,"l":11622.0466430328,"c":11631.8038089678,"v":446520.8385261065,"t":1709334000}
+{"o":11631.8038089678,"h":11816.6635466236,"l":11613.942769914,"c":11711.1914157708,"v":678307.9071687927,"t":1709337600}
+{"o":11711.1914157708,"h":11711.1914157708,"l":11427.1532185272,"c":11592.2043020718,"v":753186.6283908159,"t":1709341200}
+{"o":11592.2043020718,"h":11681.0085645095,"l":11546.8956894786,"c":11657.8008299794,"v":389070.6614507145,"t":1709344800}
+{"o":11657.8008299794,"h":11697.6966762719,"l":11600.4492831847,"c":11685.3306256507,"v":429475.8098412455,"t":1709348400}
+{"o":11685.3306256507,"h":11740.9994206514,"l":11607.5518238374,"c":11617.1122268711,"v":290509.0801550053,"t":1709352000}
+{"o":11617.1122268711,"h":11634.7942296769,"l":11489.4991785822,"c":11530.257789897,"v":353434.0096727748,"t":1709355600}
+{"o":11530.257789897,"h":11635.1208953794,"l":11494.1879395113,"c":11602.1786227762,"v":291744.6125337008,"t":1709359200}
+{"o":11602.1786227762,"h":11610.1701180241,"l":11500.6449826438,"c":11601.994887689,"v":335334.6467246246,"t":1709362800}
+{"o":11601.994887689,"h":11722.4202187596,"l":11484.6674340342,"c":11661.0259254765,"v":483776.814093018,"t":1709366400}
+{"o":11661.0259254765,"h":11718.2366589404,"l":11441.1895447743,"c":11547.4519368661,"v":535042.2321704545,"t":1709370000}
+{"o":11547.4519368661,"h":11675.0468023334,"l":11499.8137320669,"c":11525.0787527799,"v":326938.8691551251,"t":1709373600}
+{"o":11525.0787527799,"h":11614.9486467377,"l":11521.6262807466,"c":11569.145413069,"v":283957.9604990737,"t":1709377200}
+{"o":11569.145413069,"h":11695.5664154423,"l":11547.8913484921,"c":11651.5837762417,"v":317664.4783225508,"t":1709380800}
+{"o":11651.5837762417,"h":11716.8301599183,"l":11571.3981253419,"c":11618.1720436409,"v":378456.3058962739,"t":1709384400}
+{"o":11618.1720436409,"h":11622.0278207344,"l":11444.0425599553,"c":11538.9466766523,"v":553787.2324477123,"t":1709388000}
+{"o":11538.9466766523,"h":11576.3520292386,"l":11455.7081806861,"c":11492.8099786558,"v":436759.5715865457,"t":1709391600}
+{"o":11492.8099786558,"h":11560.4466448023,"l":11447.6970208884,"c":11525.0244160961,"v":447867.8362530912,"t":1709395200}
+{"o":11525.0244160961,"h":11564.4040419903,"l":11477.8303929035,"c":11495.8286147092,"v":336138.8552327302,"t":1709398800}
+{"o":11495.8286147092,"h":11651.6570147724,"l":11487.2696903452,"c":11643.68524277,"v":368734.6147150073,"t":1709402400}
+{"o":11643.68524277,"h":11746.8665576836,"l":11632.87994731,"c":11734.2738576609,"v":390617.5073380782,"t":1709406000}
+{"o":11734.2738576609,"h":11799.3414761386,"l":11539.0608550989,"c":11602.9056186665,"v":484640.7489346198,"t":1709409600}
+{"o":11602.9056186665,"h":11652.2979830393,"l":11541.0820189576,"c":11570.3313781382,"v":386255.7495975189,"t":1709413200}
+{"o":11570.3313781382,"h":11615.4465012933,"l":11516.0545992694,"c":11523.3841866492,"v":444835.9478018488,"t":1709416800}
+{"o":11523.3841866492,"h":11686.5537561378,"l":11521.4950225146,"c":11683.7667641917,"v":495385.5524394881,"t":1709420400}
+{"o":11683.7667641917,"h":11702.9511300294,"l":11565.1505876747,"c":11573.8046955002,"v":741097.2213705446,"t":1709424000}
+{"o":11573.8046955002,"h":11737.5524343835,"l":11533.9020238017,"c":11682.3770896574,"v":625318.6134305835,"t":1709427600}
+{"o":11682.3770896574,"h":11704.4004111046,"l":11523.3583178013,"c":11600.4882103265,"v":475794.6118146378,"t":1709431200}
+{"o":11600.4882103265,"h":11706.7099590232,"l":11584.6256575984,"c":11688.728994844,"v":404709.2340125948,"t":1709434800}
+{"o":11688.728994844,"h":11725.9201789177,"l":11643.9437196968,"c":11696.4172636267,"v":512921.572394304,"t":1709438400}
+{"o":11696.4172636267,"h":11705.874699749,"l":11614.6704560576,"c":11637.6414345122,"v":496476.6004515099,"t":1709442000}
+{"o":11637.6414345122,"h":11697.9227937887,"l":11535.8020082161,"c":11602.1781957541,"v":459778.4906337422,"t":1709445600}
+{"o":11602.1781957541,"h":11630.1990652193,"l":11204.3946000764,"c":11387.6563235491,"v":883063.3040086249,"t":1709449200}
+{"o":11387.6563235491,"h":11447.8474548264,"l":11250.1466305486,"c":11387.7269986569,"v":681524.3386151796,"t":1709452800}
+{"o":11387.7269986569,"h":11784.2537842981,"l":11363.9936285878,"c":11660.8079760776,"v":531593.2963031344,"t":1709456400}
+{"o":11660.8079760776,"h":11713.0111396261,"l":11575.4801733391,"c":11591.7269582636,"v":443265.3795558406,"t":1709460000}
+{"o":11591.7269582636,"h":11645.276868943,"l":11558.1807505423,"c":11561.49176545,"v":433394.6509838646,"t":1709463600}
+{"o":11561.49176545,"h":11591.6669055125,"l":11452.1330096453,"c":11513.5102740714,"v":688834.4671393782,"t":1709467200}
+{"o":11513.5102740714,"h":11580.544848862,"l":11500.0261883689,"c":11554.2847833462,"v":480431.8232512995,"t":1709470800}
+{"o":11554.2847833462,"h":11644.2176819732,"l":11512.9817432856,"c":11558.8824268711,"v":663812.8240886778,"t":1709474400}
+{"o":11558.8824268711,"h":11635.5663588782,"l":11553.2100314883,"c":11615.6663438856,"v":577778.7277621824,"t":1709478000}
+{"o":11615.6663438856,"h":11703.4434605909,"l":11566.493018847,"c":11699.6395890469,"v":572877.9820911965,"t":1709481600}
+{"o":11699.6395890469,"h":11763.5225926802,"l":11651.2382636896,"c":11707.8739210666,"v":620180.8108210635,"t":1709485200}
+{"o":11707.8739210666,"h":11776.6081604027,"l":11674.8846828925,"c":11721.6539935591,"v":631202.8165468944,"t":1709488800}
+{"o":11721.6539935591,"h":11758.0619064782,"l":11555.770999774,"c":11572.29328629,"v":597809.3855480028,"t":1709492400}
+{"o":11572.29328629,"h":11604.0419535121,"l":11520.7445412888,"c":11533.684296863,"v":576023.0876075038,"t":1709496000}
+{"o":11533.684296863,"h":11585.5459978246,"l":11515.8889346712,"c":11573.1081868998,"v":481571.7181490664,"t":1709499600}
+{"o":11573.1081868998,"h":11737.6087950903,"l":11535.8810904616,"c":11635.5640656746,"v":718147.4863590054,"t":1709503200}
+{"o":11635.5640656746,"h":11667.427094833,"l":11516.4455968478,"c":11569.3565087618,"v":702255.5175813818,"t":1709506800}
+{"o":11569.3565087618,"h":11820.0718413144,"l":11495.971503244,"c":11629.9968518036,"v":975423.2212603351,"t":1709510400}
+{"o":11629.9968518036,"h":11669.6848763853,"l":11518.4476926009,"c":11573.1652599466,"v":843415.2493179198,"t":1709514000}
+{"o":11573.1652599466,"h":11602.2932004533,"l":11478.3079467956,"c":11565.1993370601,"v":655714.105352588,"t":1709517600}
+{"o":11565.1993370601,"h":11572.2770052833,"l":11421.3548455667,"c":11468.2897643271,"v":517112.9931016169,"t":1709521200}
+{"o":11468.2897643271,"h":11552.0874602103,"l":11424.7805752413,"c":11530.9145409385,"v":445974.5160897336,"t":1709524800}
+{"o":11530.9145409385,"h":11546.6211854024,"l":11447.581100626,"c":11459.2772730261,"v":436219.2772871929,"t":1709528400}
+{"o":11459.2772730261,"h":11503.4882730693,"l":11434.5887742896,"c":11487.4756034875,"v":396891.2041701877,"t":1709532000}
+{"o":11487.4756034875,"h":11522.9656189924,"l":11443.8931136777,"c":11519.3629994338,"v":434673.2262918256,"t":1709535600}
+{"o":11519.3629994338,"h":11761.2269461016,"l":11506.3594016111,"c":11724.4765145503,"v":673845.6731729178,"t":1709539200}
+{"o":11724.4765145503,"h":11997.6932068293,"l":11635.3309988677,"c":11943.9914512118,"v":658621.6150583803,"t":1709542800}
+{"o":11943.9914512118,"h":11953.9263551887,"l":11605.1480529208,"c":11699.3799485757,"v":803181.5159240805,"t":1709546400}
+{"o":11699.3799485757,"h":11814.6654809242,"l":11623.6717838318,"c":11782.8869951088,"v":504451.6466560452,"t":1709550000}
+{"o":11782.8869951088,"h":11885.9126088674,"l":11712.2925350123,"c":11798.8379631523,"v":556750.5626772571,"t":1709553600}
+{"o":11798.8379631523,"h":11852.8046549322,"l":11580.7523190539,"c":11628.8917034158,"v":624832.4543355814,"t":1709557200}
+{"o":11628.8917034158,"h":11763.8763461935,"l":11518.9988808849,"c":11731.77675725,"v":851929.3296340761,"t":1709560800}
+{"o":11731.77675725,"h":11829.7510571847,"l":11697.9715456198,"c":11722.449398667,"v":806795.4263233579,"t":1709564400}
+{"o":11722.449398667,"h":11741.5118540253,"l":11506.3291462006,"c":11533.077898093,"v":884772.0117096793,"t":1709568000}
+{"o":11533.077898093,"h":11631.2585590868,"l":11338.4561491257,"c":11344.4815003869,"v":1230572.7063576127,"t":1709571600}
+{"o":11344.4815003869,"h":11570.6672890352,"l":11336.5839695072,"c":11570.6672890352,"v":1396733.1961008327,"t":1709575200}
+{"o":11570.6672890352,"h":11609.1319422002,"l":11451.9962605938,"c":11531.8206058719,"v":864509.657317534,"t":1709578800}
+{"o":11531.8206058719,"h":11548.9505838731,"l":11464.4160213977,"c":11526.7556927712,"v":763253.4295499149,"t":1709582400}
+{"o":11526.7556927712,"h":11604.4595322723,"l":11412.2001310373,"c":11603.9691717879,"v":667010.9081901534,"t":1709586000}
+{"o":11603.9691717879,"h":11659.8084727697,"l":11544.0859986618,"c":11635.7544348295,"v":531369.8786430523,"t":1709589600}
+{"o":11635.7544348295,"h":11863.7956718823,"l":11619.4209587386,"c":11854.0375028466,"v":829259.6600781638,"t":1709593200}
+{"o":11854.0375028466,"h":11865.1017752991,"l":11710.1394118458,"c":11731.5406029325,"v":743015.8854626456,"t":1709596800}
+{"o":11731.5406029325,"h":11815.8567458519,"l":11668.9837844229,"c":11771.1709027902,"v":714102.5726997553,"t":1709600400}
+{"o":11771.1709027902,"h":11779.3913662335,"l":11509.0965068923,"c":11564.9185198147,"v":649650.5888170846,"t":1709604000}
+{"o":11564.9185198147,"h":11600.181253995,"l":11501.357720407,"c":11578.1306835046,"v":473089.277621449,"t":1709607600}
+{"o":11578.1306835046,"h":11760.4531095877,"l":11491.5011757739,"c":11541.1673726566,"v":765304.0037245794,"t":1709611200}
+{"o":11541.1673726566,"h":11801.835923222,"l":11354.0271387788,"c":11792.296458853,"v":867812.2848084399,"t":1709614800}
+{"o":11792.296458853,"h":11795.2880766863,"l":11646.0809813861,"c":11724.3447835946,"v":640419.7297604411,"t":1709618400}
+{"o":11724.3447835946,"h":11742.1419596441,"l":11512.884998571,"c":11516.538261495,"v":539125.3248157708,"t":1709622000}
+{"o":11516.538261495,"h":11607.4533512991,"l":11468.7688565107,"c":11568.2816325902,"v":693236.2030785565,"t":1709625600}
+{"o":11568.2816325902,"h":11620.1045771978,"l":11492.9187635221,"c":11566.0563883308,"v":477455.1311613783,"t":1709629200}
+{"o":11566.0563883308,"h":11746.0080479407,"l":11548.0602335304,"c":11689.469336704,"v":951023.5335323875,"t":1709632800}
+{"o":11689.469336704,"h":11744.9064983925,"l":11612.1966026212,"c":11618.6397594348,"v":606484.1349321303,"t":1709636400}
+{"o":11618.6397594348,"h":11785.5363496206,"l":11618.6397594348,"c":11753.5942742506,"v":728946.5973085535,"t":1709640000}
+{"o":11753.5942742506,"h":11830.4669128781,"l":11692.7411170566,"c":11799.8646208834,"v":799465.7771557503,"t":1709643600}
+{"o":11799.8646208834,"h":12332.2340251721,"l":11712.4323233783,"c":12190.9562148634,"v":1262209.5791478597,"t":1709647200}
+{"o":12190.9562148634,"h":12703.4594454283,"l":12046.8106879664,"c":12377.8544324372,"v":1454685.5012375619,"t":1709650800}
+{"o":12377.8544324372,"h":12489.2752777302,"l":11711.1832689309,"c":11829.1453734634,"v":1318567.727546721,"t":1709654400}
+{"o":11829.1453734634,"h":12050.3498522673,"l":11439.5903319707,"c":12007.8651908802,"v":1064608.5905401891,"t":1709658000}
+{"o":12007.8651908802,"h":12007.8651908802,"l":11623.577826864,"c":11659.7231225846,"v":806716.4770588292,"t":1709661600}
+{"o":11659.7231225846,"h":11799.2757013883,"l":10484.5889412404,"c":10616.1776334257,"v":1352980.7280502459,"t":1709665200}
+{"o":10616.1776334257,"h":10990.0579247058,"l":10412.4918566038,"c":10543.958555387,"v":1727493.6715647685,"t":1709668800}
+{"o":10543.958555387,"h":11114.280629785,"l":10525.7911181966,"c":10789.7258020958,"v":1256870.0734343848,"t":1709672400}
+{"o":10789.7258020958,"h":10850.3377808796,"l":10526.4680744313,"c":10843.5994016907,"v":957681.8754324049,"t":1709676000}
+{"o":10843.5994016907,"h":11331.1297227877,"l":10800.454036676,"c":11158.4705453059,"v":824373.3554306435,"t":1709679600}
+{"o":11158.4705453059,"h":11280.204327862,"l":10982.0819960714,"c":10992.1178081902,"v":778898.2887693369,"t":1709683200}
+{"o":10992.1178081902,"h":11101.3497456011,"l":10838.3089721034,"c":10863.6346249928,"v":600110.2820330068,"t":1709686800}
+{"o":10863.6346249928,"h":10923.8861982779,"l":10686.4335985054,"c":10688.9772457306,"v":583604.9246989263,"t":1709690400}
+{"o":10688.9772457306,"h":10908.4271507714,"l":10683.1542497209,"c":10883.3834097044,"v":502217.9025011546,"t":1709694000}
+{"o":10883.3834097044,"h":11212.790647444,"l":10880.7093717353,"c":11191.9106196932,"v":565106.7023485986,"t":1709697600}
+{"o":11191.9106196932,"h":11532.6420496361,"l":11116.4931621081,"c":11520.622439876,"v":802531.5976222851,"t":1709701200}
+{"o":11520.622439876,"h":11805.8401584777,"l":11489.8136601267,"c":11739.4073464879,"v":849877.3540541069,"t":1709704800}
+{"o":11739.4073464879,"h":11853.3693353531,"l":11643.948058743,"c":11838.9067886085,"v":716253.4754439509,"t":1709708400}
+{"o":11838.9067886085,"h":11989.9827261464,"l":11729.8408936231,"c":11756.1389451715,"v":781749.2991707617,"t":1709712000}
+{"o":11756.1389451715,"h":11815.3189728855,"l":11486.8079653696,"c":11492.5134679354,"v":667710.4640049449,"t":1709715600}
+{"o":11492.5134679354,"h":11687.4285709977,"l":11492.5134679354,"c":11635.8907335054,"v":824049.374223284,"t":1709719200}
+{"o":11635.8907335054,"h":11818.0560606221,"l":11609.9119464363,"c":11725.2872489166,"v":894690.9078924017,"t":1709722800}
+{"o":11725.2872489166,"h":11753.2596875661,"l":11322.7116779411,"c":11399.7691449847,"v":833161.6003259103,"t":1709726400}
+{"o":11399.7691449847,"h":11457.4011932976,"l":11241.4579349551,"c":11373.8795919141,"v":842620.4077909589,"t":1709730000}
+{"o":11373.8795919141,"h":11512.1784554212,"l":11238.2697676968,"c":11318.1842507147,"v":915974.1515384922,"t":1709733600}
+{"o":11318.1842507147,"h":11450.8691055797,"l":11153.7048216377,"c":11401.3882136595,"v":821203.7580343098,"t":1709737200}
+{"o":11401.3882136595,"h":11523.6201096339,"l":11384.1565487521,"c":11500.7553531387,"v":895028.4934715364,"t":1709740800}
+{"o":11500.7553531387,"h":11596.5195405909,"l":11411.8613428385,"c":11558.650810984,"v":817908.9547464428,"t":1709744400}
+{"o":11558.650810984,"h":11594.5030870164,"l":11430.6451276096,"c":11580.1316815925,"v":802913.9375853839,"t":1709748000}
+{"o":11580.1316815925,"h":11750.4012334356,"l":11516.1729469457,"c":11643.2240451958,"v":867318.0383632568,"t":1709751600}
+{"o":11643.2240451958,"h":11711.6018183372,"l":11580.8241119564,"c":11692.8116150271,"v":797523.0578912522,"t":1709755200}
+{"o":11692.8116150271,"h":11778.2023050405,"l":11609.7885058368,"c":11756.2513452261,"v":747680.9476575669,"t":1709758800}
+{"o":11756.2513452261,"h":11759.4098328512,"l":11581.8547923417,"c":11622.1643494082,"v":912724.3441962323,"t":1709762400}
+{"o":11622.1643494082,"h":11747.4933845091,"l":11583.5390990456,"c":11627.6618949369,"v":794196.4837215143,"t":1709766000}
+{"o":11627.6618949369,"h":11988.1389254465,"l":11612.1161239413,"c":11961.6204244299,"v":944568.452993558,"t":1709769600}
+{"o":11961.6204244299,"h":12205.8251239263,"l":11781.0721950351,"c":12195.1253724376,"v":1156879.0422570263,"t":1709773200}
+{"o":12195.1253724376,"h":12514.9405408607,"l":12109.2141955332,"c":12506.8188420827,"v":1199383.2055440994,"t":1709776800}
+{"o":12506.8188420827,"h":12580.7122324089,"l":12256.0140059681,"c":12282.4828135378,"v":1065192.6567157938,"t":1709780400}
+{"o":12282.4828135378,"h":12442.3077401329,"l":12226.7834971086,"c":12270.2527984025,"v":884152.6624199213,"t":1709784000}
+{"o":12270.2527984025,"h":12415.6358896199,"l":12097.703892531,"c":12205.7256069491,"v":846103.5185708968,"t":1709787600}
+{"o":12205.7256069491,"h":12352.055696226,"l":12082.2269998261,"c":12351.0278977712,"v":603346.7882827665,"t":1709791200}
+{"o":12351.0278977712,"h":12418.7067348794,"l":12209.1430014434,"c":12290.5747675357,"v":574109.328552279,"t":1709794800}
+{"o":12290.5747675357,"h":12549.8418083124,"l":12278.8631421698,"c":12520.1959613051,"v":696200.5270407905,"t":1709798400}
+{"o":12520.1959613051,"h":12599.9984000268,"l":12422.2055360451,"c":12435.5563061843,"v":567824.1083144011,"t":1709802000}
+{"o":12435.5563061843,"h":12518.0898766453,"l":12341.7806450095,"c":12349.0831022052,"v":525546.1978962197,"t":1709805600}
+{"o":12349.0831022052,"h":12819.8817522183,"l":12291.3894205298,"c":12472.5731163222,"v":924293.2199113165,"t":1709809200}
+{"o":12472.5731163222,"h":12757.2052837131,"l":12378.1913034944,"c":12691.6565953428,"v":699389.9742328619,"t":1709812800}
+{"o":12691.6565953428,"h":12897.040815027,"l":12589.0460929468,"c":12861.0971741326,"v":670763.5191144218,"t":1709816400}
+{"o":12861.0971741326,"h":13245.6096968582,"l":12788.5915403736,"c":13172.8583929558,"v":904375.0193507852,"t":1709820000}
+{"o":13172.8583929558,"h":13251.377214629,"l":12918.6998404711,"c":12987.8103200004,"v":748313.3133319898,"t":1709823600}
+{"o":12987.8103200004,"h":13131.4346952136,"l":12966.8957084276,"c":13094.4022915086,"v":742312.9794935799,"t":1709827200}
+{"o":13094.4022915086,"h":13115.9387823424,"l":13017.2918167812,"c":13044.2131529251,"v":828199.7234504821,"t":1709830800}
+{"o":13044.2131529251,"h":13202.8835730645,"l":12860.0079538368,"c":13195.018404061,"v":1057942.3172745844,"t":1709834400}
+{"o":13195.018404061,"h":13271.1054353421,"l":13100.5446997473,"c":13232.4960274208,"v":935596.3444941865,"t":1709838000}
+{"o":13232.4960274208,"h":13258.0167937256,"l":13039.0413785848,"c":13060.2005626498,"v":927447.736356186,"t":1709841600}
+{"o":13060.2005626498,"h":13077.7586321563,"l":12857.6755995428,"c":12932.3985682129,"v":900619.7294239156,"t":1709845200}
+{"o":12932.3985682129,"h":12998.9431188969,"l":12844.1249227045,"c":12884.1448498026,"v":786205.7158519145,"t":1709848800}
+{"o":12884.1448498026,"h":12950.3604181952,"l":12774.8653722752,"c":12795.7343273107,"v":537179.9800438535,"t":1709852400}
+{"o":12795.7343273107,"h":12998.5255016977,"l":12787.5904176466,"c":12946.304879984,"v":730232.0109580458,"t":1709856000}
+{"o":12946.304879984,"h":13029.7479685399,"l":12743.2762472117,"c":12864.7206977208,"v":673613.689388116,"t":1709859600}
+{"o":12864.7206977208,"h":12980.3544539931,"l":12852.441130993,"c":12900.8705388899,"v":681095.4839811381,"t":1709863200}
+{"o":12900.8705388899,"h":12913.3343288895,"l":12795.1868575661,"c":12839.5739407832,"v":649357.9953838759,"t":1709866800}
+{"o":12839.5739407832,"h":12883.6593108084,"l":12713.0570145371,"c":12829.5883564604,"v":592154.9151726292,"t":1709870400}
+{"o":12829.5883564604,"h":12852.9339139617,"l":12643.2423101043,"c":12699.4575552166,"v":517333.9066034671,"t":1709874000}
+{"o":12699.4575552166,"h":12910.6829529815,"l":12650.6298398815,"c":12902.9223533755,"v":584145.2451047782,"t":1709877600}
+{"o":12902.9223533755,"h":12952.8416594083,"l":12850.1018393766,"c":12869.1694087824,"v":486652.4619473437,"t":1709881200}
+{"o":12869.1694087824,"h":13024.2585738227,"l":12854.3885033912,"c":12987.0519997388,"v":462137.6751551796,"t":1709884800}
+{"o":12987.0519997388,"h":13044.6196235108,"l":12902.9952790876,"c":12931.1957213345,"v":479460.8696427183,"t":1709888400}
+{"o":12931.1957213345,"h":13095.4787247213,"l":12916.9827908798,"c":13012.0554550539,"v":427210.0731029132,"t":1709892000}
+{"o":13012.0554550539,"h":13263.3636071172,"l":12958.3193900517,"c":13250.1228507047,"v":500738.4301197195,"t":1709895600}
+{"o":13250.1228507047,"h":13338.9123991934,"l":13190.2091853936,"c":13249.8175455874,"v":538528.6098380155,"t":1709899200}
+{"o":13249.8175455874,"h":13337.9688726276,"l":13148.9600917231,"c":13265.7441915734,"v":611709.2620790763,"t":1709902800}
+{"o":13265.7441915734,"h":13584.3938603941,"l":13190.4888748304,"c":13496.144231693,"v":817093.3481292998,"t":1709906400}
+{"o":13496.144231693,"h":13556.1331659534,"l":12840.0249423667,"c":12949.8003404914,"v":1400593.3354956449,"t":1709910000}
+{"o":12949.8003404914,"h":13218.4577873005,"l":12653.2976229682,"c":13196.0921471053,"v":1293643.4097946892,"t":1709913600}
+{"o":13196.0921471053,"h":13411.7598274472,"l":13059.4726226493,"c":13320.1272858649,"v":1040682.8460668852,"t":1709917200}
+{"o":13320.1272858649,"h":13336.1399836474,"l":13118.3264933974,"c":13167.5996601551,"v":984544.2681643873,"t":1709920800}
+{"o":13167.5996601551,"h":13195.6727255887,"l":13014.0859252793,"c":13156.5321099599,"v":1081147.3058856132,"t":1709924400}
+{"o":13156.5321099599,"h":13270.2312186411,"l":13015.0585684576,"c":13048.6377388727,"v":1012604.7675603748,"t":1709928000}
+{"o":13048.6377388727,"h":13095.3975340627,"l":12786.1253991748,"c":12846.3914565753,"v":1089089.448765432,"t":1709931600}
+{"o":12846.3914565753,"h":12927.0508998,"l":12804.5527622054,"c":12834.8866421305,"v":894525.4631104952,"t":1709935200}
+{"o":12834.8866421305,"h":13206.3772900466,"l":12815.0555785528,"c":12888.0426385497,"v":601051.0806417515,"t":1709938800}
+{"o":12888.0426385497,"h":13096.6247400229,"l":12879.6434959206,"c":13012.5989021127,"v":439404.9606197951,"t":1709942400}
+{"o":13012.5989021127,"h":13028.4431124672,"l":12870.5167580203,"c":12930.1773663404,"v":375831.3487165007,"t":1709946000}
+{"o":12930.1773663404,"h":13069.8716136112,"l":12875.5968381328,"c":13031.7760779145,"v":371409.1200380201,"t":1709949600}
+{"o":13031.7760779145,"h":13046.5490678531,"l":12966.6443595193,"c":12997.2492429653,"v":308674.705708564,"t":1709953200}
+{"o":12997.2492429653,"h":13095.3105863727,"l":12947.806328393,"c":13093.8520096023,"v":289844.7896848151,"t":1709956800}
+{"o":13093.8520096023,"h":13205.4715916572,"l":13035.1284478894,"c":13188.2057592671,"v":300750.9367681909,"t":1709960400}
+{"o":13188.2057592671,"h":13276.0845089554,"l":13172.1359991746,"c":13248.5078924117,"v":309978.4216276314,"t":1709964000}
+{"o":13248.5078924117,"h":13277.8994878061,"l":13186.3439044431,"c":13219.6187267341,"v":332343.8672787517,"t":1709967600}
+{"o":13219.6187267341,"h":13245.7136392768,"l":13097.4807754567,"c":13112.5292123673,"v":306633.9591876878,"t":1709971200}
+{"o":13112.5292123673,"h":13224.1400578881,"l":13061.6265251729,"c":13094.8146519626,"v":334959.7039803275,"t":1709974800}
+{"o":13094.8146519626,"h":13120.8247174248,"l":12920.0787286934,"c":13072.6785108686,"v":328286.6987720261,"t":1709978400}
+{"o":13072.6785108686,"h":13103.9830614366,"l":13011.6548532927,"c":13066.9481845202,"v":251304.6190153011,"t":1709982000}
+{"o":13066.9481845202,"h":13079.5903274947,"l":12925.329171326,"c":12994.5674767335,"v":321260.6993397683,"t":1709985600}
+{"o":12994.5674767335,"h":13049.244253518,"l":12945.1195370044,"c":13011.0114962782,"v":316795.3912131586,"t":1709989200}
+{"o":13011.0114962782,"h":13072.5092590294,"l":12961.6387348147,"c":13028.7310109545,"v":364454.7764443475,"t":1709992800}
+{"o":13028.7310109545,"h":13112.1787474631,"l":12992.7919432191,"c":13097.9019572297,"v":429200.4713209721,"t":1709996400}
+{"o":13097.9019572297,"h":13112.7541668359,"l":12936.2880803011,"c":12947.8125879613,"v":447980.9654175161,"t":1710000000}
+{"o":12947.8125879613,"h":12973.1902819711,"l":12800.4426417541,"c":12909.0152089115,"v":513361.8577914903,"t":1710003600}
+{"o":12909.0152089115,"h":12984.0600915556,"l":12879.9822731285,"c":12901.7573720752,"v":402747.0688613183,"t":1710007200}
+{"o":12901.7573720752,"h":12982.5922510833,"l":12901.7573720752,"c":12942.7053542043,"v":442262.9060944141,"t":1710010800}
+{"o":12942.7053542043,"h":13022.6840339948,"l":12933.296325978,"c":12998.3233643314,"v":441868.8835189839,"t":1710014400}
+{"o":12998.3233643314,"h":13011.6322013665,"l":12935.7576699704,"c":12994.850137149,"v":433254.3791105299,"t":1710018000}
+{"o":12994.850137149,"h":13062.6542394271,"l":12897.8557816656,"c":12907.815366721,"v":443213.4353306994,"t":1710021600}
+{"o":12907.815366721,"h":12932.2094696161,"l":12790.3246943437,"c":12849.6707751187,"v":454351.8783658019,"t":1710025200}
+{"o":12849.6707751187,"h":13013.5282002673,"l":12810.3269086476,"c":12981.5326586892,"v":491009.6845429738,"t":1710028800}
+{"o":12981.5326586892,"h":13098.5815870643,"l":12949.5114880478,"c":13078.780977944,"v":464933.8554489078,"t":1710032400}
+{"o":13078.780977944,"h":13204.5832288494,"l":13055.9535967892,"c":13135.6739125204,"v":351087.7945044173,"t":1710036000}
+{"o":13135.6739125204,"h":13141.267464857,"l":13013.2669913664,"c":13060.5030350826,"v":383368.3055257899,"t":1710039600}
+{"o":13060.5030350826,"h":13110.1668531876,"l":13049.1257528575,"c":13072.2234560404,"v":363571.2520850937,"t":1710043200}
+{"o":13072.2234560404,"h":13190.2473326524,"l":13063.7326674894,"c":13120.5477993718,"v":365636.9153888521,"t":1710046800}
+{"o":13120.5477993718,"h":13161.9898695068,"l":13081.8493586299,"c":13110.5978602195,"v":372238.706684245,"t":1710050400}
+{"o":13110.5978602195,"h":13219.6071391438,"l":13076.4016661823,"c":13194.6534914282,"v":430671.949880507,"t":1710054000}
+{"o":13194.6534914282,"h":13223.9701860958,"l":13135.4487397831,"c":13159.1110681082,"v":362066.7061987121,"t":1710057600}
+{"o":13159.1110681082,"h":13173.5383391232,"l":12968.6647860171,"c":13022.8616991306,"v":442708.0042887193,"t":1710061200}
+{"o":13022.8616991306,"h":13145.2250810692,"l":13012.2497556327,"c":13065.368251259,"v":414171.8644460082,"t":1710064800}
+{"o":13065.368251259,"h":13091.9247202523,"l":12842.6200115721,"c":12941.7981229119,"v":365190.926552769,"t":1710068400}
+{"o":12941.7981229119,"h":12982.7780301253,"l":12841.3848500574,"c":12946.5697805521,"v":378609.8222806017,"t":1710072000}
+{"o":12946.5697805521,"h":12955.2404557225,"l":12820.10727963,"c":12868.417988206,"v":453331.3601057527,"t":1710075600}
+{"o":12868.417988206,"h":12890.2611370543,"l":12609.4094048363,"c":12817.7452264919,"v":579733.8445135291,"t":1710079200}
+{"o":12817.7452264919,"h":12821.1248189073,"l":12631.6723208661,"c":12727.7700724166,"v":491025.9642300278,"t":1710082800}
+{"o":12727.7700724166,"h":12912.9499611885,"l":12718.0470899849,"c":12828.5743153951,"v":469032.3576023417,"t":1710086400}
+{"o":12828.5743153951,"h":12933.0855655974,"l":12787.5554163186,"c":12850.8747460204,"v":404695.5954844464,"t":1710090000}
+{"o":12850.8747460204,"h":12915.8056613816,"l":12805.7244580995,"c":12877.6606309094,"v":395695.8322663409,"t":1710093600}
+{"o":12877.6606309094,"h":12938.3816209757,"l":12847.5823961907,"c":12918.1609099629,"v":402392.8712841176,"t":1710097200}
+{"o":12918.1609099629,"h":12933.1724219028,"l":12829.1605452696,"c":12899.6862787285,"v":416026.5924965566,"t":1710100800}
+{"o":12899.6862787285,"h":12941.0656954498,"l":12784.1269284667,"c":12797.8517617553,"v":438900.3226238298,"t":1710104400}
+{"o":12797.8517617553,"h":12801.7319425211,"l":12492.9142595099,"c":12618.1420571853,"v":610445.792033628,"t":1710108000}
+{"o":12618.1420571853,"h":12854.8099026936,"l":12607.6226811756,"c":12845.0010105222,"v":441363.7256764425,"t":1710111600}
+{"o":12845.0010105222,"h":12851.3802130875,"l":12235.6773211365,"c":12479.5647548372,"v":637793.1584859816,"t":1710115200}
+{"o":12479.5647548372,"h":12530.668347655,"l":12180.8683633749,"c":12326.4522775849,"v":730746.4600664283,"t":1710118800}
+{"o":12326.4522775849,"h":12397.9036046165,"l":12246.4332228198,"c":12370.5376843779,"v":410998.7512233416,"t":1710122400}
+{"o":12370.5376843779,"h":12578.8581000544,"l":12349.8458648541,"c":12541.9264166215,"v":427733.2216004655,"t":1710126000}
+{"o":12541.9264166215,"h":12615.4168806838,"l":12463.5590453695,"c":12478.4148035955,"v":348209.640514733,"t":1710129600}
+{"o":12478.4148035955,"h":12622.2236817728,"l":12475.2548246938,"c":12515.7587501135,"v":339742.857073043,"t":1710133200}
+{"o":12515.7587501135,"h":12724.6910776477,"l":12426.318341219,"c":12724.6910776477,"v":334448.1046187637,"t":1710136800}
+{"o":12724.6910776477,"h":13174.1826411367,"l":12724.6910776477,"c":13136.6211033378,"v":788177.8724285587,"t":1710140400}
+{"o":13136.6211033378,"h":13341.1989372533,"l":13125.8632476042,"c":13248.486646452,"v":463604.6696114035,"t":1710144000}
+{"o":13248.486646452,"h":13296.9014322987,"l":13178.132986433,"c":13234.8030760708,"v":394864.218251766,"t":1710147600}
+{"o":13234.8030760708,"h":13239.5743962928,"l":13151.2723979176,"c":13192.746710565,"v":308968.548180211,"t":1710151200}
+{"o":13192.746710565,"h":13320.3383396857,"l":13126.4905817452,"c":13181.6584885804,"v":423040.3478137149,"t":1710154800}
+{"o":13181.6584885804,"h":13352.3137396866,"l":13152.2366195501,"c":13244.3003256437,"v":427704.7658059735,"t":1710158400}
+{"o":13244.3003256437,"h":13267.5898348912,"l":13007.3253686517,"c":13043.412378924,"v":531248.242618739,"t":1710162000}
+{"o":13043.412378924,"h":13332.4149752782,"l":13043.2291250382,"c":13090.995589073,"v":506508.5489224851,"t":1710165600}
+{"o":13090.995589073,"h":13214.3767881792,"l":12965.246525856,"c":13071.3822069604,"v":536313.8969361749,"t":1710169200}
+{"o":13071.3822069604,"h":13145.7239319605,"l":12967.446599411,"c":13066.8586772334,"v":638798.0741338197,"t":1710172800}
+{"o":13066.8586772334,"h":13108.1093695129,"l":12985.5339458587,"c":13093.8165319749,"v":484021.2962500994,"t":1710176400}
+{"o":13093.8165319749,"h":13230.6817945443,"l":13056.0726241259,"c":13096.7777693681,"v":414606.7994763755,"t":1710180000}
+{"o":13096.7777693681,"h":13181.1609338917,"l":13000.3793024386,"c":13068.9348819291,"v":449257.884166321,"t":1710183600}
+{"o":13068.9348819291,"h":13149.8800065517,"l":12938.1773626942,"c":13097.8381230573,"v":395702.3754473209,"t":1710187200}
+{"o":13097.8381230573,"h":13293.3470666519,"l":13060.079977102,"c":13193.6520680796,"v":393824.5779237444,"t":1710190800}
+{"o":13193.6520680796,"h":13289.3561209373,"l":13110.4550147879,"c":13139.4524024609,"v":372770.2968019019,"t":1710194400}
+{"o":13139.4524024609,"h":13269.8490312557,"l":13119.7142235892,"c":13227.4426435517,"v":376795.1118346392,"t":1710198000}
+{"o":13227.4426435517,"h":13416.7106612643,"l":13094.7101856689,"c":13101.8584357967,"v":433635.404430537,"t":1710201600}
+{"o":13101.8584357967,"h":13234.0046618737,"l":13086.8873515352,"c":13224.0710790047,"v":359494.5011924729,"t":1710205200}
+{"o":13224.0710790047,"h":13613.92196457,"l":13200.338231955,"c":13443.1235516171,"v":536804.5340206655,"t":1710208800}
+{"o":13443.1235516171,"h":13796.5840718355,"l":13380.6421167922,"c":13403.4324076281,"v":687154.851150036,"t":1710212400}
+{"o":13403.4324076281,"h":13722.9973459767,"l":12704.2696782781,"c":13659.8101652595,"v":574856.7786856614,"t":1710216000}
+{"o":13659.8101652595,"h":13709.2472204895,"l":13545.894863082,"c":13702.308980654,"v":362736.4661258275,"t":1710219600}
+{"o":13702.308980654,"h":13712.833263571,"l":13336.2545314049,"c":13642.1935734496,"v":515931.2296131487,"t":1710223200}
+{"o":13642.1935734496,"h":13663.7359440613,"l":13463.7264172123,"c":13501.549453126,"v":432822.8708030868,"t":1710226800}
+{"o":13501.549453126,"h":13556.6358704752,"l":13179.232551756,"c":13327.7375427997,"v":653607.5028060559,"t":1710230400}
+{"o":13327.7375427997,"h":13691.5989067802,"l":13327.730062162,"c":13486.5321592548,"v":384862.5754699913,"t":1710234000}
+{"o":13486.5321592548,"h":13527.5272581227,"l":13350.9476637519,"c":13387.1184838884,"v":423868.2358010546,"t":1710237600}
+{"o":13387.1184838884,"h":13531.1136689824,"l":13341.7723097996,"c":13369.9667717598,"v":401436.32249708,"t":1710241200}
+{"o":6734.2555153996,"h":6771.2986475725,"l":6700.6689408089,"c":6734.2555153996,"v":381218.3347504988,"t":1703044800}
+{"o":6734.2555153996,"h":6742.7944231599,"l":6675.5375344076,"c":6729.8574999068,"v":316122.6063756155,"t":1703048400}
+{"o":6729.8574999068,"h":6818.1075149355,"l":6701.1967320039,"c":6793.8962177152,"v":374443.1210578867,"t":1703052000}
+{"o":6793.8962177152,"h":6839.8207172117,"l":6722.502458948,"c":6828.5983059667,"v":288355.7555586948,"t":1703055600}
+{"o":6828.5983059667,"h":6902.8801387899,"l":6783.3414781348,"c":6872.816667446,"v":323566.3302332215,"t":1703059200}
+{"o":6872.816667446,"h":7006.7344257824,"l":6869.0353158945,"c":6997.496343606,"v":347280.2055495975,"t":1703062800}
+{"o":6997.496343606,"h":7051.3766419534,"l":6917.4778747976,"c":6995.1867609706,"v":475340.6082493742,"t":1703066400}
+{"o":6995.1867609706,"h":6999.2340957282,"l":6875.973195752,"c":6920.3477917705,"v":308078.2590268534,"t":1703070000}
+{"o":6920.3477917705,"h":6938.6894492238,"l":6862.9655865671,"c":6916.0031063804,"v":313347.3476738935,"t":1703073600}
+{"o":6916.0031063804,"h":7127.3654272053,"l":6914.2742478892,"c":7118.2995553855,"v":464427.4769048798,"t":1703077200}
+{"o":7118.2995553855,"h":7208.5096629267,"l":7054.3201371307,"c":7091.7180382041,"v":582532.939374749,"t":1703080800}
+{"o":7091.7180382041,"h":7427.1768154339,"l":7076.3451640346,"c":7235.8478551986,"v":834494.3002859034,"t":1703084400}
+{"o":7235.8478551986,"h":7278.4645645854,"l":7099.2630511766,"c":7212.0576058343,"v":613050.9096415603,"t":1703088000}
+{"o":7212.0576058343,"h":7508.893225959,"l":7181.9127355227,"c":7451.7860924453,"v":804690.502453931,"t":1703091600}
+{"o":7451.7860924453,"h":7594.6485177988,"l":7327.5903475942,"c":7427.2864076478,"v":661039.2396866941,"t":1703095200}
+{"o":7427.2864076478,"h":7452.5911060276,"l":7272.9480956504,"c":7276.4627022915,"v":548452.5240029303,"t":1703098800}
+{"o":7276.4627022915,"h":7294.730175918,"l":7113.9016550217,"c":7161.764115438,"v":638870.2798293075,"t":1703102400}
+{"o":7161.764115438,"h":7304.6756022459,"l":7127.3590502384,"c":7170.3285887161,"v":478405.8877034092,"t":1703106000}
+{"o":7170.3285887161,"h":7361.9599769027,"l":7146.9825112561,"c":7318.444211785,"v":448837.6286174728,"t":1703109600}
+{"o":7318.444211785,"h":7407.6008148385,"l":7285.4044300736,"c":7375.5919928457,"v":340532.3964871695,"t":1703113200}
+{"o":7375.5919928457,"h":7478.5851888218,"l":7307.2028177165,"c":7438.4413289169,"v":484575.3467386555,"t":1703116800}
+{"o":7438.4413289169,"h":7448.3456884355,"l":7287.9365485747,"c":7425.9625664491,"v":530388.9438861,"t":1703120400}
+{"o":7425.9625664491,"h":7573.8507425861,"l":7348.8107077142,"c":7463.6340406222,"v":679177.2691083921,"t":1703124000}
+{"o":7463.6340406222,"h":7523.0312243648,"l":7417.6644104144,"c":7491.3324376716,"v":523777.5890849531,"t":1703127600}
+{"o":7491.3324376716,"h":7616.5660581197,"l":7454.8831473268,"c":7611.4765518935,"v":434543.2023986446,"t":1703131200}
+{"o":7611.4765518935,"h":7630.14140432,"l":7433.203641543,"c":7537.2864876392,"v":489352.3483748609,"t":1703134800}
+{"o":7537.2864876392,"h":7775.8686697742,"l":7518.6855473311,"c":7764.8294818986,"v":406387.8325640412,"t":1703138400}
+{"o":7764.8294818986,"h":7815.2013881886,"l":7699.3679643693,"c":7786.331673195,"v":377005.6298183121,"t":1703142000}
+{"o":7786.331673195,"h":7836.4612274255,"l":7710.6333717678,"c":7723.0913504789,"v":355116.9579010363,"t":1703145600}
+{"o":7723.0913504789,"h":7761.9953682977,"l":7610.5258986655,"c":7731.0883400778,"v":401057.1983161178,"t":1703149200}
+{"o":7731.0883400778,"h":7914.4446102484,"l":7715.8409097345,"c":7853.1583645447,"v":430990.145822623,"t":1703152800}
+{"o":7853.1583645447,"h":7874.4490644068,"l":7793.6595653185,"c":7813.949034141,"v":503223.9360979616,"t":1703156400}
+{"o":7813.949034141,"h":7913.4524795485,"l":7665.7687597812,"c":7781.7342077566,"v":637438.0261773258,"t":1703160000}
+{"o":7781.7342077566,"h":7892.1891383505,"l":7751.3718509183,"c":7883.9247411613,"v":461270.3100395871,"t":1703163600}
+{"o":7883.9247411613,"h":7948.0346083026,"l":7698.6853434042,"c":7741.297410573,"v":688988.0296639358,"t":1703167200}
+{"o":7741.297410573,"h":7864.8914622372,"l":7696.5113741061,"c":7850.6490326227,"v":551693.7641611909,"t":1703170800}
+{"o":7850.6490326227,"h":8044.7709750706,"l":7847.7461569149,"c":8016.6880959511,"v":528183.2351339473,"t":1703174400}
+{"o":8016.6880959511,"h":8410.5978847955,"l":7940.7207746878,"c":8285.2924434766,"v":898853.6894307892,"t":1703178000}
+{"o":8285.2924434766,"h":8473.043397623,"l":8006.3636172796,"c":8149.3983642848,"v":833949.0228805746,"t":1703181600}
+{"o":8149.3983642848,"h":8306.0908528677,"l":8012.0335845898,"c":8300.3675178814,"v":641717.2296690573,"t":1703185200}
+{"o":8300.3675178814,"h":8383.8951352325,"l":8268.0381706285,"c":8337.8795963954,"v":481522.341092459,"t":1703188800}
+{"o":8337.8795963954,"h":8337.9521047896,"l":8177.283287316,"c":8232.7055125595,"v":591985.5120610904,"t":1703192400}
+{"o":8232.7055125595,"h":8517.8409986169,"l":8212.1594755174,"c":8495.6642697038,"v":518474.7896443326,"t":1703196000}
+{"o":8495.6642697038,"h":8564.6923305799,"l":8402.330564804,"c":8422.3625991857,"v":521960.4226661787,"t":1703199600}
+{"o":8422.3625991857,"h":8559.7994389741,"l":8358.6935926479,"c":8431.804252125,"v":499740.1046764763,"t":1703203200}
+{"o":8431.804252125,"h":8848.3694836468,"l":8431.7908339426,"c":8760.6136006551,"v":616134.5508224021,"t":1703206800}
+{"o":8760.6136006551,"h":8900.6298563655,"l":8707.3746978286,"c":8839.5389959437,"v":661271.9757855127,"t":1703210400}
+{"o":8839.5389959437,"h":8860.7829623978,"l":8637.493724852,"c":8735.7322287472,"v":582612.8489940404,"t":1703214000}
+{"o":8735.7322287472,"h":8863.0035164628,"l":8707.9737696231,"c":8857.8471945557,"v":477812.8200135278,"t":1703217600}
+{"o":8857.8471945557,"h":8902.2353929823,"l":8760.8419434765,"c":8860.8219840652,"v":549688.9109655838,"t":1703221200}
+{"o":8860.8219840652,"h":8874.7043023554,"l":8309.1119258328,"c":8419.6716032191,"v":869903.7446353586,"t":1703224800}
+{"o":8419.6716032191,"h":8461.127227678,"l":8237.4621814898,"c":8347.344996092,"v":796967.9142272114,"t":1703228400}
+{"o":8347.344996092,"h":8532.802182607,"l":8282.4381001498,"c":8307.6638651277,"v":638399.3150168639,"t":1703232000}
+{"o":8307.6638651277,"h":8338.5204726523,"l":8111.0701046536,"c":8253.3869230745,"v":644635.8961230193,"t":1703235600}
+{"o":8253.3869230745,"h":8382.2903761669,"l":8058.5385174063,"c":8292.7728709198,"v":413814.5566419333,"t":1703239200}
+{"o":8292.7728709198,"h":8424.1591947174,"l":8270.4615151316,"c":8415.6762278228,"v":363072.663815677,"t":1703242800}
+{"o":8415.6762278228,"h":8493.9042902392,"l":8291.047563039,"c":8455.7835876415,"v":450116.4204418974,"t":1703246400}
+{"o":8455.7835876415,"h":8495.5977890631,"l":8352.4429132786,"c":8454.7585373249,"v":380433.3594419739,"t":1703250000}
+{"o":8454.7585373249,"h":8484.2363542348,"l":8266.4370216975,"c":8438.7915263611,"v":434437.6445753021,"t":1703253600}
+{"o":8438.7915263611,"h":8666.9194308735,"l":8413.464345584,"c":8639.4310202156,"v":483719.0816596469,"t":1703257200}
+{"o":8639.4310202156,"h":8675.0363876736,"l":8347.0022070012,"c":8414.8043894758,"v":552237.6708420319,"t":1703260800}
+{"o":8414.8043894758,"h":8561.5071842818,"l":8327.7308655151,"c":8538.0766389124,"v":524059.8258971589,"t":1703264400}
+{"o":8538.0766389124,"h":8733.2288815686,"l":8519.1951695841,"c":8718.4474059262,"v":408185.0351852162,"t":1703268000}
+{"o":8718.4474059262,"h":8758.8137156888,"l":8597.3085660047,"c":8696.0145448225,"v":477189.2519525579,"t":1703271600}
+{"o":8696.0145448225,"h":8748.77616674,"l":8615.1924297996,"c":8662.8154440667,"v":381558.3615790418,"t":1703275200}
+{"o":8662.8154440667,"h":8777.0548855241,"l":8647.3718249977,"c":8672.321654014,"v":394224.7491104717,"t":1703278800}
+{"o":8672.321654014,"h":8733.5932686188,"l":8646.9979064623,"c":8723.6355922965,"v":387409.7253855517,"t":1703282400}
+{"o":8723.6355922965,"h":8848.9240797845,"l":8656.0419004182,"c":8789.5399995311,"v":427167.4851735265,"t":1703286000}
+{"o":8789.5399995311,"h":8819.2251243609,"l":8573.5622401824,"c":8583.7986643186,"v":511571.4503514492,"t":1703289600}
+{"o":8583.7986643186,"h":8618.5473430682,"l":8361.5343269848,"c":8437.7890581456,"v":599502.5792308761,"t":1703293200}
+{"o":8437.7890581456,"h":8530.0926412831,"l":8413.0711275972,"c":8455.7159317344,"v":622332.4672100712,"t":1703296800}
+{"o":8455.7159317344,"h":8539.4482148615,"l":8386.4345446314,"c":8421.3725043373,"v":806584.1459132106,"t":1703300400}
+{"o":8421.3725043373,"h":8498.0773192788,"l":8317.7373022924,"c":8483.3995659453,"v":635733.0654904274,"t":1703304000}
+{"o":8483.3995659453,"h":8561.4566015872,"l":8462.898328886,"c":8552.1705390365,"v":421930.7124245777,"t":1703307600}
+{"o":8552.1705390365,"h":8642.7344212793,"l":8518.8343736246,"c":8635.7257647554,"v":304640.7600453392,"t":1703311200}
+{"o":8635.7257647554,"h":8664.6580188,"l":8550.0083681189,"c":8565.8315961029,"v":281322.6119302125,"t":1703314800}
+{"o":8565.8315961029,"h":8647.0365973546,"l":8560.7462020058,"c":8643.794886635,"v":265040.2681529452,"t":1703318400}
+{"o":8643.794886635,"h":8648.801006034,"l":8574.2472851144,"c":8605.5839045905,"v":243922.6941122805,"t":1703322000}
+{"o":8605.5839045905,"h":8629.1281972489,"l":8549.0996699223,"c":8569.7988557931,"v":201814.3095112954,"t":1703325600}
+{"o":8569.7988557931,"h":8606.7564093224,"l":8501.8290171552,"c":8596.6216153561,"v":237240.0004025762,"t":1703329200}
+{"o":8596.6216153561,"h":8723.8537003391,"l":8588.034859214,"c":8705.7161176887,"v":301855.9122224388,"t":1703332800}
+{"o":8705.7161176887,"h":8717.1705063098,"l":8594.7683447483,"c":8631.5587319736,"v":288191.6268977247,"t":1703336400}
+{"o":8631.5587319736,"h":8658.9856018999,"l":8557.7493569188,"c":8628.8229000669,"v":483363.067451229,"t":1703340000}
+{"o":8628.8229000669,"h":8703.7058743309,"l":8585.5650707885,"c":8679.3924606515,"v":504029.1004481341,"t":1703343600}
+{"o":8679.3924606515,"h":8782.463144214,"l":8631.2405201854,"c":8762.5360062659,"v":373894.3889137696,"t":1703347200}
+{"o":8762.5360062659,"h":8835.2281902721,"l":8729.1004090616,"c":8820.3315509653,"v":449412.4779218972,"t":1703350800}
+{"o":8820.3315509653,"h":9208.728955518,"l":8795.9468777715,"c":9181.7755819149,"v":782329.8170044818,"t":1703354400}
+{"o":9181.7755819149,"h":9314.7131394661,"l":9055.3815654879,"c":9225.8065327935,"v":522794.5805454594,"t":1703358000}
+{"o":9225.8065327935,"h":9308.8167946999,"l":9200.8531743852,"c":9230.5889110259,"v":366540.0672149118,"t":1703361600}
+{"o":9230.5889110259,"h":9251.0004773974,"l":9121.3949209413,"c":9215.9015751809,"v":415378.5291257228,"t":1703365200}
+{"o":9215.9015751809,"h":9821.6842435586,"l":9194.6579134521,"c":9736.6954112345,"v":519862.028181709,"t":1703368800}
+{"o":9736.6954112345,"h":9748.4021474185,"l":9548.8383506941,"c":9667.7590962185,"v":554947.8064249802,"t":1703372400}
+{"o":9667.7590962185,"h":9831.1901114311,"l":9630.8899350287,"c":9813.7977255682,"v":447669.4959225318,"t":1703376000}
+{"o":9813.7977255682,"h":10082.2279561524,"l":9724.2300516272,"c":10047.1010665771,"v":432823.9752334108,"t":1703379600}
+{"o":10047.1010665771,"h":10228.0462289396,"l":9978.6788899578,"c":10070.7593822797,"v":485393.0582379255,"t":1703383200}
+{"o":10070.7593822797,"h":10464.7065999487,"l":10042.8967563518,"c":10405.6756180787,"v":476227.8960355039,"t":1703386800}
+{"o":10405.6756180787,"h":10518.1160012564,"l":10169.6955534245,"c":10274.5772807876,"v":561796.6708804754,"t":1703390400}
+{"o":10274.5772807876,"h":10337.3033915455,"l":9935.4424831435,"c":10138.8242666111,"v":454143.588290763,"t":1703394000}
+{"o":10138.8242666111,"h":10144.224503544,"l":9896.2114402451,"c":10103.1913205866,"v":475955.8030304741,"t":1703397600}
+{"o":10103.1913205866,"h":10278.2167923743,"l":10069.0874711091,"c":10247.9274754756,"v":328920.3687118331,"t":1703401200}
+{"o":10247.9274754756,"h":10269.6349357538,"l":10142.8034680074,"c":10219.7357710318,"v":320007.2269377897,"t":1703404800}
+{"o":10219.7357710318,"h":10268.2936867762,"l":10100.2946639543,"c":10117.4922531106,"v":261530.8476176875,"t":1703408400}
+{"o":10117.4922531106,"h":10124.3301374068,"l":9694.2076739628,"c":9875.4003518486,"v":495070.8667204153,"t":1703412000}
+{"o":9875.4003518486,"h":9937.7446688592,"l":9583.7921963745,"c":9884.2200669167,"v":364861.645290207,"t":1703415600}
+{"o":9884.2200669167,"h":10156.472735413,"l":9793.8611555609,"c":10122.9446922088,"v":328599.5320477195,"t":1703419200}
+{"o":10122.9446922088,"h":10135.2305249337,"l":10009.8414786896,"c":10039.3493588626,"v":331413.7889091098,"t":1703422800}
+{"o":10039.3493588626,"h":10247.3287701259,"l":10035.8310802082,"c":10198.1917502293,"v":368538.8713808202,"t":1703426400}
+{"o":10198.1917502293,"h":10275.193492265,"l":10120.892571533,"c":10194.3593876165,"v":374628.7587251128,"t":1703430000}
+{"o":10194.3593876165,"h":10423.1954437941,"l":10142.8462935007,"c":10363.6150604665,"v":470577.9994932147,"t":1703433600}
+{"o":10363.6150604665,"h":10387.5328376478,"l":10102.1472782439,"c":10266.7136503423,"v":466345.8834741509,"t":1703437200}
+{"o":10266.7136503423,"h":10450.3077652493,"l":10244.6391174198,"c":10440.0117838613,"v":352585.1981965564,"t":1703440800}
+{"o":10440.0117838613,"h":10446.8613610306,"l":10288.6966813371,"c":10327.4892474664,"v":362237.8830295912,"t":1703444400}
+{"o":10327.4892474664,"h":10356.5073093993,"l":9962.5386970428,"c":10067.3007637584,"v":483436.9078996103,"t":1703448000}
+{"o":10067.3007637584,"h":10201.1749594636,"l":10033.8295390229,"c":10179.9710426723,"v":363961.0767710716,"t":1703451600}
+{"o":10179.9710426723,"h":10220.5404186435,"l":9842.1836290549,"c":10042.126485173,"v":573019.6706178739,"t":1703455200}
+{"o":10042.126485173,"h":10141.2679058197,"l":9984.9781192755,"c":10092.8465029666,"v":354100.0424709485,"t":1703458800}
+{"o":10092.8465029666,"h":10137.777490336,"l":9700.3799747151,"c":9801.1043670293,"v":540445.3286211008,"t":1703462400}
+{"o":9801.1043670293,"h":10067.6916974855,"l":9798.3769576025,"c":9839.1281262615,"v":402125.6624991502,"t":1703466000}
+{"o":9839.1281262615,"h":9934.0998556334,"l":9777.3185504968,"c":9909.7382145214,"v":421859.8427512757,"t":1703469600}
+{"o":9909.7382145214,"h":10084.0071889807,"l":9874.0501767717,"c":10054.9593988159,"v":369677.7881975226,"t":1703473200}
+{"o":10054.9593988159,"h":10117.4892917158,"l":9960.0355479529,"c":10031.2115511308,"v":370951.1232123376,"t":1703476800}
+{"o":10031.2115511308,"h":10187.107541053,"l":10027.4035011651,"c":10159.0810556081,"v":409781.1556057176,"t":1703480400}
+{"o":10159.0810556081,"h":10261.1487427845,"l":10134.8520732359,"c":10181.0782568074,"v":320666.1617401726,"t":1703484000}
+{"o":10181.0782568074,"h":10191.8342583602,"l":10051.7261166947,"c":10143.4098353792,"v":326296.8118456124,"t":1703487600}
+{"o":10143.4098353792,"h":10200.7370772941,"l":9954.3207009758,"c":9958.6168267467,"v":321144.7955017275,"t":1703491200}
+{"o":9958.6168267467,"h":10030.151446463,"l":9877.0734676782,"c":9942.7442867895,"v":324541.5192124543,"t":1703494800}
+{"o":9942.7442867895,"h":10032.6189164275,"l":9931.9826832806,"c":9994.0742772237,"v":233675.3175232151,"t":1703498400}
+{"o":9994.0742772237,"h":10097.3840014385,"l":9903.2629649083,"c":10036.0345306818,"v":315137.50340534,"t":1703502000}
+{"o":10036.0345306818,"h":10247.6911025764,"l":9913.6652855506,"c":10226.6395284754,"v":358082.9743375338,"t":1703505600}
+{"o":10226.6395284754,"h":10368.6462006773,"l":10215.9266056401,"c":10299.2466839409,"v":451572.6381289898,"t":1703509200}
+{"o":10299.2466839409,"h":10666.5180600866,"l":10231.0059363877,"c":10666.5180600866,"v":458322.9686602968,"t":1703512800}
+{"o":10666.5180600866,"h":11107.9789471284,"l":10600.1322319174,"c":11065.8883750365,"v":655165.8796613386,"t":1703516400}
+{"o":11065.8883750365,"h":11174.2005618876,"l":10862.4982697282,"c":10966.7780280368,"v":626628.1471808135,"t":1703520000}
+{"o":10966.7780280368,"h":11154.6274942968,"l":10946.3632578765,"c":11099.1403637085,"v":487017.0679756668,"t":1703523600}
+{"o":11099.1403637085,"h":11302.2266948642,"l":10952.0959820802,"c":11002.1133493824,"v":464931.5321237506,"t":1703527200}
+{"o":11002.1133493824,"h":11113.8435726533,"l":10790.3095856282,"c":10877.1679685659,"v":527730.6242946995,"t":1703530800}
+{"o":10877.1679685659,"h":10891.9908582656,"l":10482.190697076,"c":10700.7905779196,"v":606748.548567244,"t":1703534400}
+{"o":10700.7905779196,"h":10741.3700164674,"l":10514.5962910949,"c":10728.2768849686,"v":349529.0800380484,"t":1703538000}
+{"o":10728.2768849686,"h":10813.802064829,"l":10655.5697139394,"c":10749.6644799575,"v":328529.4448995094,"t":1703541600}
+{"o":10749.6644799575,"h":10899.7796892207,"l":10675.4247381108,"c":10838.9095703785,"v":345511.1866579646,"t":1703545200}
+{"o":10838.9095703785,"h":10892.7292923477,"l":10619.6911581407,"c":10683.2929804857,"v":402983.2338015803,"t":1703548800}
+{"o":10683.2929804857,"h":10833.1238096857,"l":10670.8077894475,"c":10718.3363230793,"v":350265.7714597415,"t":1703552400}
+{"o":10718.3363230793,"h":10752.8710632061,"l":10514.085907134,"c":10525.0832860277,"v":380733.7746883855,"t":1703556000}
+{"o":10525.0832860277,"h":10711.4340831906,"l":10475.0757494161,"c":10697.8072450565,"v":351440.8427432305,"t":1703559600}
+{"o":10697.8072450565,"h":10825.8130413415,"l":10676.4300048421,"c":10794.5442011275,"v":333840.251305768,"t":1703563200}
+{"o":10794.5442011275,"h":10803.6306256419,"l":10219.3392510671,"c":10313.039254032,"v":594361.774275093,"t":1703566800}
+{"o":10313.039254032,"h":10398.9111845969,"l":10015.5146917974,"c":10059.3013376646,"v":598192.3964832622,"t":1703570400}
+{"o":10059.3013376646,"h":10283.2868466432,"l":9951.3867202689,"c":10175.629622594,"v":400907.9906896392,"t":1703574000}
+{"o":10175.629622594,"h":10229.6560354787,"l":9982.3952143385,"c":10207.1154788309,"v":342297.5054926249,"t":1703577600}
+{"o":10207.1154788309,"h":10278.9121628622,"l":10037.3827730179,"c":10149.9203752157,"v":375900.055511991,"t":1703581200}
+{"o":10149.9203752157,"h":10391.7141784309,"l":10133.5843864937,"c":10313.4896293286,"v":337124.4019069214,"t":1703584800}
+{"o":10313.4896293286,"h":10344.2290744009,"l":10244.2726629269,"c":10300.7918404219,"v":297232.2081566334,"t":1703588400}
+{"o":10300.7918404219,"h":10457.8663032794,"l":10221.0483577711,"c":10452.5624874573,"v":319585.0384097787,"t":1703592000}
+{"o":10452.5624874573,"h":10498.3215605337,"l":10306.0924401813,"c":10373.673609394,"v":303784.5005108014,"t":1703595600}
+{"o":10373.673609394,"h":10382.7407801177,"l":10131.6678929484,"c":10154.3846902956,"v":389756.3440098244,"t":1703599200}
+{"o":10154.3846902956,"h":10172.8899390909,"l":9893.3533129179,"c":9914.6695099877,"v":618393.8696075608,"t":1703602800}
+{"o":9914.6695099877,"h":10084.2303801178,"l":9854.105122069,"c":10030.63979149,"v":615690.0329790807,"t":1703606400}
+{"o":10030.63979149,"h":10042.0696124573,"l":9201.2830370007,"c":9537.7455647981,"v":1038055.1165148158,"t":1703610000}
+{"o":9537.7455647981,"h":9644.051470907,"l":9374.0036448874,"c":9628.375496066,"v":730789.684880115,"t":1703613600}
+{"o":9628.375496066,"h":9667.9014912867,"l":9520.2600476835,"c":9553.0606666451,"v":475736.518637877,"t":1703617200}
+{"o":9553.0606666451,"h":9690.1826493392,"l":9525.0383615266,"c":9603.1797327454,"v":424994.3493933531,"t":1703620800}
+{"o":9603.1797327454,"h":9862.575655383,"l":9572.858465581,"c":9837.9856483767,"v":438742.1124043792,"t":1703624400}
+{"o":9837.9856483767,"h":10035.8656996966,"l":9779.19880376,"c":10023.4808351587,"v":414914.7342343024,"t":1703628000}
+{"o":10023.4808351587,"h":10132.622637592,"l":9923.213264652,"c":10095.0772642816,"v":460487.3303002733,"t":1703631600}
+{"o":10095.0772642816,"h":10191.3282313362,"l":9872.4493231134,"c":9889.6176974236,"v":450488.6036333377,"t":1703635200}
+{"o":9889.6176974236,"h":10059.0398710701,"l":9878.2274875986,"c":9980.4439356056,"v":358783.6824056947,"t":1703638800}
+{"o":9980.4439356056,"h":9986.7143580519,"l":9756.3206878394,"c":9829.1551300058,"v":437432.2427945285,"t":1703642400}
+{"o":9829.1551300058,"h":9913.9184183497,"l":9685.3628679244,"c":9737.3353842491,"v":521770.865784083,"t":1703646000}
+{"o":9737.3353842491,"h":9936.7098487528,"l":9733.3864361885,"c":9893.8259206955,"v":348420.8723836204,"t":1703649600}
+{"o":9893.8259206955,"h":10002.5324970459,"l":9856.6863778713,"c":9992.1928020991,"v":344902.2888745818,"t":1703653200}
+{"o":9992.1928020991,"h":10109.5047685082,"l":9932.5738656392,"c":10024.9099413771,"v":339085.6767342579,"t":1703656800}
+{"o":10024.9099413771,"h":10076.8844781821,"l":9950.7270700872,"c":10001.1075831455,"v":246789.4472511103,"t":1703660400}
+{"o":10001.1075831455,"h":10180.9280640742,"l":9949.099370338,"c":10120.6787571521,"v":316173.076831051,"t":1703664000}
+{"o":10120.6787571521,"h":10139.4793303139,"l":9980.1993333583,"c":9984.4464509756,"v":265722.5501718708,"t":1703667600}
+{"o":9984.4464509756,"h":10310.1028049831,"l":9970.6152152481,"c":10310.1028049831,"v":285911.746302076,"t":1703671200}
+{"o":10310.1028049831,"h":10339.0875540303,"l":10088.5214013591,"c":10129.0080259914,"v":375299.8042296951,"t":1703674800}
+{"o":10129.0080259914,"h":10162.6725732292,"l":10014.4831051225,"c":10062.8673653772,"v":323202.6336467299,"t":1703678400}
+{"o":10062.8673653772,"h":10152.4458016556,"l":10001.3083750739,"c":10005.5484898126,"v":409586.5983375897,"t":1703682000}
+{"o":10005.5484898126,"h":10043.5107490351,"l":9639.3414799942,"c":9704.5300505919,"v":630565.2601235071,"t":1703685600}
+{"o":9704.5300505919,"h":9774.9466118508,"l":9562.9808363804,"c":9677.5904181411,"v":602233.9406837499,"t":1703689200}
+{"o":9677.5904181411,"h":9706.7020393065,"l":9388.0831098848,"c":9389.5847882988,"v":672874.6148590612,"t":1703692800}
+{"o":9389.5847882988,"h":9732.983236244,"l":9388.6839622436,"c":9687.1570545649,"v":473501.7776187262,"t":1703696400}
+{"o":9687.1570545649,"h":9910.9949979275,"l":9622.1963600851,"c":9877.5873484505,"v":429686.7207965617,"t":1703700000}
+{"o":9877.5873484505,"h":9902.2555782201,"l":9592.9477077954,"c":9775.5707542897,"v":384039.5027885812,"t":1703703600}
+{"o":9775.5707542897,"h":9926.7091724366,"l":9728.3175739307,"c":9881.3477995343,"v":354777.4578801619,"t":1703707200}
+{"o":9881.3477995343,"h":9909.9688311916,"l":9743.8918452503,"c":9791.0862204393,"v":316099.0423471513,"t":1703710800}
+{"o":9791.0862204393,"h":9839.9516640314,"l":9562.7968014601,"c":9627.675241364,"v":380114.879382692,"t":1703714400}
+{"o":9627.675241364,"h":9680.492955911,"l":9563.3273963878,"c":9600.6155038156,"v":317612.0798321795,"t":1703718000}
+{"o":9600.6155038156,"h":9829.7483299518,"l":9569.0510748928,"c":9642.5178111008,"v":413566.7865066655,"t":1703721600}
+{"o":9642.5178111008,"h":9691.6136984754,"l":9337.9862841757,"c":9419.6177547008,"v":490824.0486750994,"t":1703725200}
+{"o":9419.6177547008,"h":9450.5483264764,"l":9167.593873569,"c":9254.5368054615,"v":480676.4213540005,"t":1703728800}
+{"o":9254.5368054615,"h":9419.983317087,"l":9225.9390530587,"c":9358.6486804652,"v":440936.3368052664,"t":1703732400}
+{"o":9358.6486804652,"h":9481.3633473806,"l":9291.1670722941,"c":9380.4097742503,"v":266172.4428614249,"t":1703736000}
+{"o":9380.4097742503,"h":9494.3221974651,"l":9354.7568842584,"c":9441.1958081511,"v":321406.2245365308,"t":1703739600}
+{"o":9441.1958081511,"h":9583.1157079142,"l":9359.3375861236,"c":9386.7399074688,"v":319642.4478658313,"t":1703743200}
+{"o":9386.7399074688,"h":9511.4409732492,"l":9190.3020709574,"c":9485.6266935505,"v":431073.3755889622,"t":1703746800}
+{"o":9485.6266935505,"h":9504.9645359906,"l":9399.5068059175,"c":9416.5385195465,"v":278201.6986083743,"t":1703750400}
+{"o":9416.5385195465,"h":9466.7131737566,"l":9255.8476428993,"c":9366.0847184581,"v":267592.6769451705,"t":1703754000}
+{"o":9366.0847184581,"h":9526.7986820121,"l":9335.0671086974,"c":9442.6821305999,"v":245968.4626077348,"t":1703757600}
+{"o":9442.6821305999,"h":9501.5186718735,"l":9384.4659963173,"c":9415.8714777408,"v":204425.3847941307,"t":1703761200}
+{"o":9415.8714777408,"h":9440.064269768,"l":9048.1772198208,"c":9083.155511692,"v":600335.6499579402,"t":1703764800}
+{"o":9083.155511692,"h":9195.3659542314,"l":8918.1721341371,"c":9084.9998802817,"v":517167.1860221753,"t":1703768400}
+{"o":9084.9998802817,"h":9102.7163590237,"l":8664.4589463057,"c":8877.201144746,"v":786750.8497055791,"t":1703772000}
+{"o":8877.201144746,"h":9037.0209706819,"l":8861.4621902201,"c":8951.5674193967,"v":437149.7684896382,"t":1703775600}
+{"o":8951.5674193967,"h":8997.8235717112,"l":8779.4367075548,"c":8870.0032196322,"v":358786.4932741391,"t":1703779200}
+{"o":8870.0032196322,"h":9035.8643254606,"l":8855.7795333441,"c":8965.7781468401,"v":342305.3810224248,"t":1703782800}
+{"o":8965.7781468401,"h":8999.6254336799,"l":8853.0346535985,"c":8898.5741050142,"v":310318.4800801082,"t":1703786400}
+{"o":8898.5741050142,"h":9113.4467745167,"l":8882.9385516472,"c":9075.3463029669,"v":262391.4714653238,"t":1703790000}
+{"o":9075.3463029669,"h":9092.2688993011,"l":8870.7838749433,"c":8954.8033252689,"v":334042.9136469699,"t":1703793600}
+{"o":8954.8033252689,"h":9097.2134967463,"l":8927.9405934831,"c":9016.4281575313,"v":388845.926448544,"t":1703797200}
+{"o":9016.4281575313,"h":9322.5812241462,"l":8991.4986409678,"c":9302.4936904735,"v":388800.1864933749,"t":1703800800}
+{"o":9302.4936904735,"h":9317.0371826572,"l":9143.9495272579,"c":9147.6253850334,"v":351075.7810525471,"t":1703804400}
+{"o":9147.6253850334,"h":9203.0342637318,"l":8939.637645359,"c":8985.9257507734,"v":484814.4105959688,"t":1703808000}
+{"o":8985.9257507734,"h":9273.9901728145,"l":8937.3118250051,"c":9211.3882005556,"v":533571.3472425217,"t":1703811600}
+{"o":9211.3882005556,"h":9437.5051598082,"l":9191.2511909475,"c":9391.4607516697,"v":514817.2995474604,"t":1703815200}
+{"o":9391.4607516697,"h":9516.8079229722,"l":9358.5468220204,"c":9428.1478997496,"v":325249.9753195507,"t":1703818800}
+{"o":9428.1478997496,"h":9512.4635780127,"l":9360.3263675978,"c":9448.8166222136,"v":303076.0033497884,"t":1703822400}
+{"o":9448.8166222136,"h":9587.0796410018,"l":9381.9994435366,"c":9552.9739054573,"v":244419.4503680522,"t":1703826000}
+{"o":9552.9739054573,"h":9744.9023801162,"l":9525.5596233996,"c":9719.7116655143,"v":337804.3587387888,"t":1703829600}
+{"o":9719.7116655143,"h":9725.5889521984,"l":9423.946670811,"c":9446.1375768115,"v":311524.890440942,"t":1703833200}
+{"o":9446.1375768115,"h":9750.9835800044,"l":9437.2953043606,"c":9736.4841001153,"v":271106.6816844771,"t":1703836800}
+{"o":9736.4841001153,"h":9851.221352528,"l":9633.6583918187,"c":9780.3982729482,"v":369828.2058324215,"t":1703840400}
+{"o":9780.3982729482,"h":9811.3947280474,"l":9674.0965598392,"c":9684.1697246272,"v":296282.5994146848,"t":1703844000}
+{"o":9684.1697246272,"h":9767.1506042611,"l":9635.5043000775,"c":9663.3037783845,"v":231228.6498512547,"t":1703847600}
+{"o":9663.3037783845,"h":9681.3097232673,"l":9562.0939662687,"c":9624.7751002303,"v":282929.621509638,"t":1703851200}
+{"o":9624.7751002303,"h":9723.4696243604,"l":9539.2837879109,"c":9695.4911031988,"v":242437.8046952532,"t":1703854800}
+{"o":9695.4911031988,"h":9878.3281829671,"l":9694.9360414784,"c":9812.886813387,"v":338303.5481530696,"t":1703858400}
+{"o":9812.886813387,"h":9824.7204768855,"l":9428.2855084548,"c":9511.4409479392,"v":462796.9410862113,"t":1703862000}
+{"o":9511.4409479392,"h":9664.4486733265,"l":9306.2462217888,"c":9323.8762209548,"v":533051.9552487142,"t":1703865600}
+{"o":9323.8762209548,"h":9427.8497337394,"l":9223.8582461479,"c":9310.8563250018,"v":471550.2416694351,"t":1703869200}
+{"o":9310.8563250018,"h":9539.0831387365,"l":9289.9427719523,"c":9479.3611662294,"v":325842.022216558,"t":1703872800}
+{"o":9479.3611662294,"h":9572.9280521879,"l":9422.4596953054,"c":9506.964459927,"v":213299.8565731298,"t":1703876400}
+{"o":9506.964459927,"h":9529.2979487949,"l":9375.5707413575,"c":9410.6442012511,"v":233865.9218194861,"t":1703880000}
+{"o":9410.6442012511,"h":9497.8295889707,"l":9308.8121466423,"c":9367.4063818828,"v":263579.6593045181,"t":1703883600}
+{"o":9367.4063818828,"h":9476.3123031359,"l":9247.9131962501,"c":9342.845556021,"v":286191.7486777144,"t":1703887200}
+{"o":9342.845556021,"h":9542.6606663885,"l":9342.845556021,"c":9538.0404150179,"v":206478.8789393763,"t":1703890800}
+{"o":9538.0404150179,"h":9579.4146159594,"l":9479.5188737013,"c":9509.9913026515,"v":208032.7803926079,"t":1703894400}
+{"o":9509.9913026515,"h":9643.5943983186,"l":9448.3406521205,"c":9551.4776030162,"v":204822.3402202957,"t":1703898000}
+{"o":9551.4776030162,"h":9554.9186672258,"l":9400.3953655979,"c":9416.0426055222,"v":178902.6770114257,"t":1703901600}
+{"o":9416.0426055222,"h":9451.6421710198,"l":9247.7901005205,"c":9292.7414107672,"v":227413.8434147367,"t":1703905200}
+{"o":9292.7414107672,"h":9371.8068071479,"l":9272.6808172028,"c":9348.4064239408,"v":214342.6953388767,"t":1703908800}
+{"o":9348.4064239408,"h":9413.6950532691,"l":9304.4289227609,"c":9395.0508177234,"v":291418.9408178436,"t":1703912400}
+{"o":9395.0508177234,"h":9414.3947108324,"l":9345.8894012963,"c":9383.0349215464,"v":204624.2256813104,"t":1703916000}
+{"o":9383.0349215464,"h":9411.5376316511,"l":9249.0042028741,"c":9266.969679868,"v":210555.3652457177,"t":1703919600}
+{"o":9266.969679868,"h":9272.5494885373,"l":9071.9795605568,"c":9084.7674161213,"v":307357.2404727832,"t":1703923200}
+{"o":9084.7674161213,"h":9142.7571156024,"l":9035.6168210237,"c":9117.6196987978,"v":273933.1912057922,"t":1703926800}
+{"o":9117.6196987978,"h":9180.5746368545,"l":9065.0618124239,"c":9153.5213339246,"v":233046.2864867457,"t":1703930400}
+{"o":9153.5213339246,"h":9194.5676614908,"l":9131.9945897299,"c":9164.6396943266,"v":159045.8175410875,"t":1703934000}
+{"o":9164.6396943266,"h":9299.944566504,"l":9157.7099039869,"c":9236.9006574027,"v":176558.6148751719,"t":1703937600}
+{"o":9236.9006574027,"h":9275.9930523629,"l":9198.7120833552,"c":9233.9616550274,"v":205503.0192854567,"t":1703941200}
+{"o":9233.9616550274,"h":9342.4258333237,"l":9232.4362883199,"c":9323.7836538974,"v":221038.687586974,"t":1703944800}
+{"o":9323.7836538974,"h":9344.5513894032,"l":9203.9873076731,"c":9344.5513894032,"v":270751.5346384565,"t":1703948400}
+{"o":9344.5513894032,"h":9410.2496132563,"l":9236.8498812996,"c":9286.9837881412,"v":348111.9094406008,"t":1703952000}
+{"o":9286.9837881412,"h":9322.6158947041,"l":9216.0813179362,"c":9303.382456419,"v":238502.5648825548,"t":1703955600}
+{"o":9303.382456419,"h":9313.9469935049,"l":9226.8901361369,"c":9262.6928659968,"v":208227.8224353476,"t":1703959200}
+{"o":9262.6928659968,"h":9331.30701986,"l":9230.4173621821,"c":9271.2508960845,"v":212395.4349125436,"t":1703962800}
+{"o":9271.2508960845,"h":9353.8355847017,"l":9265.7154572452,"c":9273.6012685633,"v":215791.3674173118,"t":1703966400}
+{"o":9273.6012685633,"h":9308.4084916095,"l":9157.2479418362,"c":9200.1010320099,"v":191893.7496818906,"t":1703970000}
+{"o":9200.1010320099,"h":9208.8897497262,"l":9108.7620485639,"c":9133.5914565479,"v":181434.3184336043,"t":1703973600}
+{"o":9133.5914565479,"h":9183.2800552342,"l":9085.7740735065,"c":9141.9263193871,"v":197706.2099039312,"t":1703977200}
+{"o":9141.9263193871,"h":9227.4345719013,"l":9130.5207592497,"c":9205.9530714638,"v":204372.3158419458,"t":1703980800}
+{"o":9205.9530714638,"h":9235.6420514698,"l":9082.1613541938,"c":9098.2738844232,"v":197588.984107645,"t":1703984400}
+{"o":9098.2738844232,"h":9132.2922918592,"l":8919.7321710179,"c":9032.7049118957,"v":233804.6533275534,"t":1703988000}
+{"o":9032.7049118957,"h":9044.7864199654,"l":8939.6808117652,"c":9036.1816789879,"v":218193.1507138139,"t":1703991600}
+{"o":9036.1816789879,"h":9179.6618112141,"l":9012.0572173842,"c":9142.9552060386,"v":193638.8660171416,"t":1703995200}
+{"o":9142.9552060386,"h":9195.256313567,"l":9085.3940150572,"c":9091.2238418874,"v":160216.8801792609,"t":1703998800}
+{"o":9091.2238418874,"h":9221.5810897732,"l":9091.2238418874,"c":9191.996094793,"v":167630.2690279804,"t":1704002400}
+{"o":9191.996094793,"h":9401.6828769431,"l":9179.2721712285,"c":9332.9295262179,"v":209307.8714099941,"t":1704006000}
+{"o":9332.9295262179,"h":9378.6456275647,"l":9279.7662097236,"c":9341.1505774011,"v":194469.3623901065,"t":1704009600}
+{"o":9341.1505774011,"h":9431.7918033908,"l":9323.6288843268,"c":9375.1532683285,"v":171183.4812517106,"t":1704013200}
+{"o":9375.1532683285,"h":9397.8731805226,"l":9336.7528722111,"c":9350.8116175408,"v":145750.0318731179,"t":1704016800}
+{"o":9350.8116175408,"h":9361.5829441541,"l":9314.003175578,"c":9353.202693262,"v":165982.1395911334,"t":1704020400}
+{"o":9353.202693262,"h":9435.8486182293,"l":9257.4365396803,"c":9281.2221818988,"v":186810.5460064456,"t":1704024000}
+{"o":9281.2221818988,"h":9309.7767252181,"l":9221.7349987647,"c":9260.6948341211,"v":193069.1259082459,"t":1704027600}
+{"o":9260.6948341211,"h":9303.9979759816,"l":9226.4156393221,"c":9248.4869205638,"v":167518.2234265977,"t":1704031200}
+{"o":9248.4869205638,"h":9308.1999009887,"l":9173.9425238546,"c":9198.8336477064,"v":202885.8605961052,"t":1704034800}
+{"o":9198.8336477064,"h":9321.2113974774,"l":9182.3676808455,"c":9280.9505703905,"v":158750.3360576968,"t":1704038400}
+{"o":9280.9505703905,"h":9368.7127757737,"l":9262.2635871923,"c":9359.3611852283,"v":180052.9550880969,"t":1704042000}
+{"o":9359.3611852283,"h":9366.0436957196,"l":9290.0371905185,"c":9322.5781427122,"v":165596.1808226302,"t":1704045600}
+{"o":9322.5781427122,"h":9374.901451806,"l":9290.5490914949,"c":9312.1240982848,"v":146796.3785931956,"t":1704049200}
+{"o":9312.1240982848,"h":9412.4189284963,"l":9287.878347217,"c":9407.1860664638,"v":226963.5462868232,"t":1704052800}
+{"o":9407.1860664638,"h":9437.6658552023,"l":9321.0349322929,"c":9332.1392508459,"v":235412.5764192609,"t":1704056400}
+{"o":9332.1392508459,"h":9337.8773878457,"l":9027.6229278926,"c":9033.4919715485,"v":262879.5838045746,"t":1704060000}
+{"o":9033.4919715485,"h":9425.6145364353,"l":8970.4572106341,"c":9134.3030614142,"v":318815.4897626079,"t":1704063600}
+{"o":9134.3030614142,"h":9320.5751262316,"l":9134.3030614142,"c":9157.6118990565,"v":335650.2052488847,"t":1704067200}
+{"o":9157.6118990565,"h":9465.4384537507,"l":9123.6244575827,"c":9344.0776154082,"v":270330.0508939269,"t":1704070800}
+{"o":9344.0776154082,"h":9364.2144935852,"l":9272.3936902162,"c":9308.7247719219,"v":172055.5520536867,"t":1704074400}
+{"o":9308.7247719219,"h":9335.0680770087,"l":9206.3114319858,"c":9249.9087699519,"v":192648.9438162786,"t":1704078000}
+{"o":9249.9087699519,"h":9330.7416552465,"l":9123.4841534325,"c":9206.7025735666,"v":186894.4682494282,"t":1704081600}
+{"o":9206.7025735666,"h":9230.3846075134,"l":9118.5462319516,"c":9129.24161282,"v":134807.0769714678,"t":1704085200}
+{"o":9129.24161282,"h":9206.7919433962,"l":9119.473757979,"c":9190.0315041774,"v":102906.9664072256,"t":1704088800}
+{"o":9190.0315041774,"h":9298.4092395773,"l":9151.4944016229,"c":9202.7068942872,"v":136517.8718676768,"t":1704092400}
+{"o":9202.7068942872,"h":9243.2137747483,"l":9158.0777653773,"c":9202.477916279,"v":102099.1887061339,"t":1704096000}
+{"o":9202.477916279,"h":9351.1537773007,"l":9147.2181161056,"c":9344.6170268353,"v":136975.5199064655,"t":1704099600}
+{"o":9344.6170268353,"h":9401.8209758149,"l":9330.6167416922,"c":9350.8492421643,"v":122347.6241235444,"t":1704103200}
+{"o":9350.8492421643,"h":9387.0577515983,"l":9313.229580087,"c":9361.0540977618,"v":106236.3339156117,"t":1704106800}
+{"o":9361.0540977618,"h":9511.5132870304,"l":9324.2438874687,"c":9412.4620534759,"v":171439.4645769135,"t":1704110400}
+{"o":9412.4620534759,"h":9494.9901546081,"l":9371.5844674364,"c":9460.0410596014,"v":174893.1401722803,"t":1704114000}
+{"o":9460.0410596014,"h":9460.0410596014,"l":9367.6825895241,"c":9371.4103776957,"v":199410.4189394315,"t":1704117600}
+{"o":9371.4103776957,"h":9546.6374040375,"l":9364.502001921,"c":9516.0729247288,"v":220172.1147494873,"t":1704121200}
+{"o":9516.0729247288,"h":9733.3519057196,"l":9502.0910228796,"c":9570.5143529279,"v":302822.0274106049,"t":1704124800}
+{"o":9570.5143529279,"h":9622.1548975257,"l":9532.7848019137,"c":9610.3094790563,"v":192647.6905880012,"t":1704128400}
+{"o":9610.3094790563,"h":9763.1032842726,"l":9610.1763772186,"c":9688.7973809358,"v":275954.1551695745,"t":1704132000}
+{"o":9688.7973809358,"h":9795.7717303322,"l":9647.7195933496,"c":9770.1213023844,"v":234390.2407141159,"t":1704135600}
+{"o":9770.1213023844,"h":9836.7458445602,"l":9684.2359120791,"c":9698.1133240178,"v":283869.2504622847,"t":1704139200}
+{"o":9698.1133240178,"h":9717.5208812121,"l":9643.686320379,"c":9692.4471922581,"v":235525.8617074099,"t":1704142800}
+{"o":9692.4471922581,"h":9724.3148282593,"l":9605.8471586402,"c":9694.9334161063,"v":181037.1057682664,"t":1704146400}
+{"o":9694.9334161063,"h":9846.519414034,"l":9694.5233864348,"c":9844.8957382589,"v":247705.8410343728,"t":1704150000}
+{"o":9844.8957382589,"h":9921.3045305955,"l":9745.2517465988,"c":9912.782391249,"v":330952.3959326255,"t":1704153600}
+{"o":9912.782391249,"h":10123.6405746522,"l":9909.2699368417,"c":9973.3260671279,"v":399865.448278251,"t":1704157200}
+{"o":9973.3260671279,"h":10064.0154786289,"l":9962.4278900395,"c":10060.9256249185,"v":230969.5774545859,"t":1704160800}
+{"o":10060.9256249185,"h":10064.8364885198,"l":9899.7474644501,"c":9959.1796213404,"v":239352.3021586016,"t":1704164400}
+{"o":9959.1796213404,"h":10079.3735348226,"l":9919.265721702,"c":10053.0742039684,"v":329031.7804858648,"t":1704168000}
+{"o":10053.0742039684,"h":10116.5096095415,"l":10025.2469325619,"c":10066.9238876927,"v":281092.1414938237,"t":1704171600}
+{"o":10066.9238876927,"h":10122.6311949832,"l":10000.9559074596,"c":10069.8208673795,"v":273595.116309763,"t":1704175200}
+{"o":10069.8208673795,"h":10249.0238707063,"l":10069.8208673795,"c":10230.0541322841,"v":252784.0286390626,"t":1704178800}
+{"o":10230.0541322841,"h":10277.4178626782,"l":10164.1189433526,"c":10235.1136895147,"v":234980.5626645687,"t":1704182400}
+{"o":10235.1136895147,"h":10441.8642723989,"l":10219.5639573822,"c":10359.2955464337,"v":253104.3530085277,"t":1704186000}
+{"o":10359.2955464337,"h":10413.0689350238,"l":10217.3509426276,"c":10307.5617215674,"v":255638.7618602828,"t":1704189600}
+{"o":10307.5617215674,"h":10382.394522662,"l":10091.1031036435,"c":10175.2980999769,"v":240857.4174031592,"t":1704193200}
+{"o":10175.2980999769,"h":10211.8879252567,"l":10087.1119929222,"c":10097.8145921607,"v":166495.6447065913,"t":1704196800}
+{"o":10097.8145921607,"h":10190.6112816541,"l":10090.9028343553,"c":10130.5786948659,"v":176228.8507307594,"t":1704200400}
+{"o":10130.5786948659,"h":10159.0119916269,"l":9775.911026303,"c":9840.0328742677,"v":319408.3516895068,"t":1704204000}
+{"o":9840.0328742677,"h":9885.422216458,"l":9661.3106671409,"c":9800.5912249791,"v":347372.7326138972,"t":1704207600}
+{"o":9800.5912249791,"h":9866.1143715435,"l":9703.0797530805,"c":9841.3443133135,"v":284162.348445658,"t":1704211200}
+{"o":9841.3443133135,"h":9866.3994665001,"l":9565.4558247425,"c":9625.5329475642,"v":269407.372288001,"t":1704214800}
+{"o":9625.5329475642,"h":9688.8394301846,"l":9608.3746981046,"c":9632.2676204212,"v":197179.3045294404,"t":1704218400}
+{"o":9632.2676204212,"h":9742.4818604645,"l":9564.588895217,"c":9615.8964671927,"v":240498.6332870064,"t":1704222000}
+{"o":9615.8964671927,"h":9706.4991223264,"l":9561.1804420631,"c":9565.078423408,"v":230444.4586840544,"t":1704225600}
+{"o":9565.078423408,"h":9644.9472375177,"l":9524.9318100884,"c":9641.2924859665,"v":226307.543025176,"t":1704229200}
+{"o":9641.2924859665,"h":9724.0427161439,"l":9613.162939257,"c":9646.7674020531,"v":228133.8122998479,"t":1704232800}
+{"o":9646.7674020531,"h":9655.1122796225,"l":9481.8589668377,"c":9537.0431727142,"v":207299.4692981677,"t":1704236400}
+{"o":9537.0431727142,"h":9646.8785788056,"l":9525.8923169639,"c":9584.8948624462,"v":254924.3237150937,"t":1704240000}
+{"o":9584.8948624462,"h":9691.4064493541,"l":9536.9181649119,"c":9660.2147677532,"v":205735.934860672,"t":1704243600}
+{"o":9660.2147677532,"h":9708.5552146849,"l":9605.3325205255,"c":9623.5250656779,"v":160140.9178193554,"t":1704247200}
+{"o":9623.5250656779,"h":9656.5928066806,"l":9576.1120565172,"c":9643.1923357272,"v":165785.8523671153,"t":1704250800}
+{"o":9643.1923357272,"h":9669.9702022555,"l":9570.7274041002,"c":9640.6557457022,"v":175156.5989583375,"t":1704254400}
+{"o":9640.6557457022,"h":9721.7645143806,"l":9617.6709942092,"c":9675.6526294752,"v":209421.595071605,"t":1704258000}
+{"o":9675.6526294752,"h":9798.9138143874,"l":9640.1639300036,"c":9760.9222212781,"v":272260.5513814493,"t":1704261600}
+{"o":9760.9222212781,"h":9816.9874108726,"l":9606.9369386847,"c":9630.4139611825,"v":197336.659812254,"t":1704265200}
+{"o":9630.4139611825,"h":9700.5552505731,"l":9614.1066761067,"c":9676.7956963464,"v":151355.7160867325,"t":1704268800}
+{"o":9676.7956963464,"h":9769.5762331127,"l":9667.006380043,"c":9734.0799878758,"v":191912.9017204497,"t":1704272400}
+{"o":9734.0799878758,"h":9768.5947301814,"l":9523.7625974054,"c":9586.0067978802,"v":224930.3797448388,"t":1704276000}
+{"o":9586.0067978802,"h":9595.7829790436,"l":9163.6937734247,"c":9244.3624825812,"v":480492.6390123213,"t":1704279600}
+{"o":9244.3624825812,"h":9244.3624825812,"l":8533.5329013292,"c":8962.5189252342,"v":975489.2048881879,"t":1704283200}
+{"o":8962.5189252342,"h":8985.8918615016,"l":8660.0460280583,"c":8781.2328382754,"v":564705.3597294046,"t":1704286800}
+{"o":8781.2328382754,"h":8807.0699680416,"l":8529.9345470574,"c":8642.7191654735,"v":479602.4353177007,"t":1704290400}
+{"o":8642.7191654735,"h":9057.7281660296,"l":8631.7252769318,"c":9052.0456142686,"v":478940.3945980619,"t":1704294000}
+{"o":9052.0456142686,"h":9261.8101223094,"l":8842.8107487329,"c":8928.8182148336,"v":618730.6743404735,"t":1704297600}
+{"o":8928.8182148336,"h":8936.3537126793,"l":8667.1035782705,"c":8740.636298342,"v":321134.467342995,"t":1704301200}
+{"o":8740.636298342,"h":8834.2648392837,"l":8546.0931365464,"c":8649.0472180687,"v":297000.6850885449,"t":1704304800}
+{"o":8649.0472180687,"h":8821.869106066,"l":8624.5466489032,"c":8702.5789591263,"v":257654.1615360813,"t":1704308400}
+{"o":8702.5789591263,"h":8909.56473667,"l":8687.9955790763,"c":8893.1633274394,"v":228927.486854014,"t":1704312000}
+{"o":8893.1633274394,"h":8974.2664858743,"l":8822.2430814335,"c":8957.9212775827,"v":275678.5067322711,"t":1704315600}
+{"o":8957.9212775827,"h":8961.3558133854,"l":8781.6141631402,"c":8828.9378655157,"v":227921.5417574219,"t":1704319200}
+{"o":8828.9378655157,"h":8843.1172733238,"l":8736.1367663303,"c":8801.0529122963,"v":238619.9120538178,"t":1704322800}
+{"o":8801.0529122963,"h":8959.1926886953,"l":8775.4370025551,"c":8949.0955316875,"v":296984.4075958359,"t":1704326400}
+{"o":8949.0955316875,"h":8973.600324266,"l":8745.9712694217,"c":8794.7508681373,"v":235547.758168173,"t":1704330000}
+{"o":8794.7508681373,"h":9017.3913134163,"l":8764.3778190109,"c":9007.1629116416,"v":285239.853825887,"t":1704333600}
+{"o":9007.1629116416,"h":9105.340411752,"l":8956.097166651,"c":9037.0791632266,"v":350180.1162185509,"t":1704337200}
+{"o":9037.0791632266,"h":9065.5742593821,"l":8966.223415476,"c":8990.0221393102,"v":266053.1527320298,"t":1704340800}
+{"o":8990.0221393102,"h":9074.8765973828,"l":8915.3193061063,"c":9045.515715369,"v":284309.0343585681,"t":1704344400}
+{"o":9045.515715369,"h":9068.1534462042,"l":8976.6197641653,"c":9007.0711002562,"v":187073.4257204872,"t":1704348000}
+{"o":9007.0711002562,"h":9044.4201359108,"l":8834.0151700727,"c":8839.4582651607,"v":212228.7650032978,"t":1704351600}
+{"o":8839.4582651607,"h":8871.826926966,"l":8730.4707535777,"c":8766.5380956612,"v":213106.647209889,"t":1704355200}
+{"o":8766.5380956612,"h":8858.3046963668,"l":8764.1332579186,"c":8803.0033751829,"v":132694.7881492312,"t":1704358800}
+{"o":8803.0033751829,"h":8850.0546686218,"l":8659.320815728,"c":8785.7123531314,"v":194881.2845442274,"t":1704362400}
+{"o":8785.7123531314,"h":8836.6754497398,"l":8723.4663295013,"c":8802.8729396971,"v":157561.9084956305,"t":1704366000}
+{"o":8802.8729396971,"h":8920.9341233181,"l":8773.7097757363,"c":8886.2990987907,"v":213915.7467060109,"t":1704369600}
+{"o":8886.2990987907,"h":8982.1780414271,"l":8789.4129618502,"c":8933.9681390985,"v":219578.6561888835,"t":1704373200}
+{"o":8933.9681390985,"h":9134.6575372236,"l":8888.1908094051,"c":9132.187604812,"v":261936.4981342299,"t":1704376800}
+{"o":9132.187604812,"h":9319.4077446412,"l":9082.2461382124,"c":9271.9489759326,"v":366692.2034479844,"t":1704380400}
+{"o":9271.9489759326,"h":9290.9703928129,"l":9088.7237276554,"c":9118.6807934717,"v":317566.6134547209,"t":1704384000}
+{"o":9118.6807934717,"h":9277.5282585995,"l":9087.8827991259,"c":9215.4089205207,"v":265428.246795034,"t":1704387600}
+{"o":9215.4089205207,"h":9288.0780286545,"l":9183.5302469188,"c":9267.1265591554,"v":214158.2863468143,"t":1704391200}
+{"o":9267.1265591554,"h":9535.126743222,"l":9257.8715481062,"c":9403.5068959811,"v":366300.3722021937,"t":1704394800}
+{"o":9403.5068959811,"h":9659.740222176,"l":9403.5068959811,"c":9523.4707074258,"v":356732.6451369976,"t":1704398400}
+{"o":9523.4707074258,"h":9574.6120329635,"l":9416.3649196131,"c":9443.029534207,"v":261739.474442673,"t":1704402000}
+{"o":9443.029534207,"h":9552.7469560622,"l":9355.0973873187,"c":9370.0313911855,"v":260814.0690420742,"t":1704405600}
+{"o":9370.0313911855,"h":9418.3198827902,"l":9334.8234880374,"c":9376.2530321986,"v":211761.8932725048,"t":1704409200}
+{"o":9376.2530321986,"h":9422.1390364682,"l":9206.3035101513,"c":9305.3476313549,"v":265634.4258194939,"t":1704412800}
+{"o":9305.3476313549,"h":9351.424627619,"l":8950.7081821241,"c":9037.1147286101,"v":374526.4019634803,"t":1704416400}
+{"o":9037.1147286101,"h":9147.7640636822,"l":8984.0444945469,"c":9031.7109227922,"v":305506.4487550766,"t":1704420000}
+{"o":9031.7109227922,"h":9105.7036306383,"l":8984.9398272259,"c":9023.5446328454,"v":197248.6490353604,"t":1704423600}
+{"o":9023.5446328454,"h":9060.4442724716,"l":8946.3962509169,"c":9011.5854896092,"v":234022.3617898345,"t":1704427200}
+{"o":9011.5854896092,"h":9124.0521682343,"l":8994.4814443774,"c":9062.8439629049,"v":188941.6918573595,"t":1704430800}
+{"o":9062.8439629049,"h":9093.7487210246,"l":8990.6095480154,"c":9076.2407844772,"v":148282.1103618559,"t":1704434400}
+{"o":9076.2407844772,"h":9117.4069038096,"l":9034.7098636048,"c":9038.1093660558,"v":140711.0397790233,"t":1704438000}
+{"o":9038.1093660558,"h":9136.8472768638,"l":9036.4859910713,"c":9066.1720444313,"v":140263.3799598025,"t":1704441600}
+{"o":9066.1720444313,"h":9201.6322047522,"l":9064.590802986,"c":9165.6632476754,"v":233934.9175900735,"t":1704445200}
+{"o":9165.6632476754,"h":9179.0992087469,"l":8895.7066204543,"c":8923.8412040045,"v":199714.7369017566,"t":1704448800}
+{"o":8923.8412040045,"h":8998.0475022689,"l":8891.6279638815,"c":8903.6580560674,"v":207669.1468113727,"t":1704452400}
+{"o":8903.6580560674,"h":9020.8851503009,"l":8834.0430340866,"c":8990.0217910635,"v":223972.1945619883,"t":1704456000}
+{"o":8990.0217910635,"h":9056.0214358966,"l":8930.9750901606,"c":9006.6261827923,"v":228874.6521656161,"t":1704459600}
+{"o":9006.6261827923,"h":9038.7443442693,"l":8659.8924817036,"c":8676.3449764166,"v":476912.6538992805,"t":1704463200}
+{"o":8676.3449764166,"h":8822.6284740264,"l":8673.7814333296,"c":8751.1582316018,"v":333319.280706624,"t":1704466800}
+{"o":8751.1582316018,"h":8791.0537641672,"l":8595.5016472067,"c":8595.5016472067,"v":280965.4456306846,"t":1704470400}
+{"o":8595.5016472067,"h":8755.0621996977,"l":8534.8213434336,"c":8740.6513806362,"v":359428.7340040526,"t":1704474000}
+{"o":8740.6513806362,"h":8784.8774688817,"l":8675.1843024039,"c":8756.2804987444,"v":182339.9279495981,"t":1704477600}
+{"o":8756.2804987444,"h":8826.0347648243,"l":8733.5929391958,"c":8756.8017266278,"v":190946.7921555078,"t":1704481200}
+{"o":8756.8017266278,"h":8931.2534128299,"l":8756.4138334251,"c":8903.4185444589,"v":199085.8081384244,"t":1704484800}
+{"o":8903.4185444589,"h":8903.4185444589,"l":8792.6575628546,"c":8857.0895782618,"v":192073.1102598723,"t":1704488400}
+{"o":8857.0895782618,"h":8929.1922548791,"l":8767.4060306312,"c":8864.1230478013,"v":162348.2505871744,"t":1704492000}
+{"o":8864.1230478013,"h":8972.1554088098,"l":8864.1230478013,"c":8930.8627718023,"v":195856.5627559235,"t":1704495600}
+{"o":8930.8627718023,"h":8961.026802718,"l":8807.2612861512,"c":8855.8791717552,"v":220663.7634612146,"t":1704499200}
+{"o":8855.8791717552,"h":8855.909678798,"l":8744.6300411403,"c":8791.5462151668,"v":150880.2690336104,"t":1704502800}
+{"o":8791.5462151668,"h":8858.306194346,"l":8763.709567506,"c":8828.892179015,"v":164969.9422252782,"t":1704506400}
+{"o":8828.892179015,"h":8882.2404934767,"l":8779.2295652609,"c":8817.387638847,"v":133191.3603317935,"t":1704510000}
+{"o":8817.387638847,"h":8838.4324995892,"l":8608.3256726195,"c":8689.7056990135,"v":246389.0372283916,"t":1704513600}
+{"o":8689.7056990135,"h":8707.1857436299,"l":8306.0187854309,"c":8447.0601614517,"v":377390.0313904199,"t":1704517200}
+{"o":8447.0601614517,"h":8447.0601614517,"l":8187.6078371617,"c":8229.5969481591,"v":411004.4495768404,"t":1704520800}
+{"o":8229.5969481591,"h":8464.7131460428,"l":8223.5326344594,"c":8442.8992008618,"v":284353.8212420286,"t":1704524400}
+{"o":8442.8992008618,"h":8510.9157253407,"l":8377.8339776867,"c":8510.9157253407,"v":179517.6703816023,"t":1704528000}
+{"o":8510.9157253407,"h":8548.6962527673,"l":8461.4270435621,"c":8487.3481106096,"v":139255.4355081603,"t":1704531600}
+{"o":8487.3481106096,"h":8513.8807633634,"l":8438.3593433898,"c":8461.4172443846,"v":157282.2073078979,"t":1704535200}
+{"o":8461.4172443846,"h":8483.1512939869,"l":8404.0050271654,"c":8439.7680409012,"v":147183.5695638482,"t":1704538800}
+{"o":8439.7680409012,"h":8501.1930597031,"l":8337.8222241685,"c":8367.8163832013,"v":168938.4523720075,"t":1704542400}
+{"o":8367.8163832013,"h":8460.1592311315,"l":8301.5867346187,"c":8431.980001251,"v":243498.0603617018,"t":1704546000}
+{"o":8431.980001251,"h":8617.308995246,"l":8429.1046611132,"c":8575.1180831894,"v":227012.9941633013,"t":1704549600}
+{"o":8575.1180831894,"h":8596.3083990249,"l":8473.9666679376,"c":8507.1796413387,"v":210258.2300540483,"t":1704553200}
+{"o":8507.1796413387,"h":8589.6101638803,"l":8484.8388312163,"c":8551.3231190044,"v":193709.8183010981,"t":1704556800}
+{"o":8551.3231190044,"h":8719.0808272667,"l":8513.6572963392,"c":8654.1777224527,"v":250731.7234385096,"t":1704560400}
+{"o":8654.1777224527,"h":8691.3643470879,"l":8593.4314483181,"c":8607.6229771247,"v":206179.6757098363,"t":1704564000}
+{"o":8607.6229771247,"h":8607.6401008099,"l":8443.9150507624,"c":8499.036833915,"v":186991.0878469225,"t":1704567600}
+{"o":8499.036833915,"h":8547.4303053915,"l":8406.9222250411,"c":8436.6065651436,"v":176528.6144088551,"t":1704571200}
+{"o":8436.6065651436,"h":8456.4719404698,"l":8335.283897603,"c":8446.5207351564,"v":234323.2717221032,"t":1704574800}
+{"o":8446.5207351564,"h":8453.1825773957,"l":8309.3254798825,"c":8339.3648474542,"v":180199.1830062351,"t":1704578400}
+{"o":8339.3648474542,"h":8390.2663990229,"l":8244.4642503446,"c":8376.4957426122,"v":200245.0781063316,"t":1704582000}
+{"o":8376.4957426122,"h":8599.7231830016,"l":8356.8448995247,"c":8538.623784198,"v":187447.1411854788,"t":1704585600}
+{"o":8538.623784198,"h":8551.2136880088,"l":8408.8258448404,"c":8415.2621665547,"v":154483.9739528766,"t":1704589200}
+{"o":8415.2621665547,"h":8490.3265129764,"l":8200.0839178572,"c":8253.3953011491,"v":238493.1953153729,"t":1704592800}
+{"o":8253.3953011491,"h":8351.390236285,"l":8241.9645881687,"c":8298.9373906547,"v":143489.7213993738,"t":1704596400}
+{"o":8298.9373906547,"h":8459.0415882047,"l":8295.2392699161,"c":8429.8837555436,"v":143642.2310630037,"t":1704600000}
+{"o":8429.8837555436,"h":8525.9393223568,"l":8368.9089047537,"c":8396.2859998568,"v":144696.6101989288,"t":1704603600}
+{"o":8396.2859998568,"h":8503.6445133103,"l":8373.3920427864,"c":8461.9957342895,"v":127288.2357474282,"t":1704607200}
+{"o":8461.9957342895,"h":8519.3596975036,"l":8422.2859967485,"c":8512.9005051218,"v":123383.7432409597,"t":1704610800}
+{"o":8512.9005051218,"h":8545.4990778961,"l":8376.6463038491,"c":8397.9172319526,"v":153897.2876334034,"t":1704614400}
+{"o":8397.9172319526,"h":8430.0603125616,"l":8310.4260772768,"c":8330.2830459013,"v":151486.5922690061,"t":1704618000}
+{"o":8330.2830459013,"h":8413.5834774576,"l":8321.8273740749,"c":8397.2542233214,"v":142445.7282386937,"t":1704621600}
+{"o":8397.2542233214,"h":8492.3442508379,"l":8373.9102719325,"c":8448.4496639174,"v":140637.8426562028,"t":1704625200}
+{"o":8448.4496639174,"h":8492.5977781246,"l":8371.2414197619,"c":8478.9719785435,"v":143403.7996642864,"t":1704628800}
+{"o":8478.9719785435,"h":8615.6070602138,"l":8473.2272091739,"c":8598.1872698216,"v":186752.9783615729,"t":1704632400}
+{"o":8598.1872698216,"h":8643.3661322966,"l":8524.0321092651,"c":8579.6381251248,"v":184434.5666530548,"t":1704636000}
+{"o":8579.6381251248,"h":8587.776107551,"l":8360.3393655672,"c":8403.8807038184,"v":198276.3078554176,"t":1704639600}
+{"o":8403.8807038184,"h":8472.3274706714,"l":8323.6633215294,"c":8349.6388184393,"v":195023.6610350735,"t":1704643200}
+{"o":8349.6388184393,"h":8455.7344321008,"l":8319.7425967129,"c":8426.584132057,"v":183482.6921099896,"t":1704646800}
+{"o":8426.584132057,"h":8486.6973643942,"l":8412.1581257631,"c":8444.0156080895,"v":123054.9114271633,"t":1704650400}
+{"o":8444.0156080895,"h":8479.5612915138,"l":8392.9636425695,"c":8462.6288559875,"v":108539.8498332395,"t":1704654000}
+{"o":8462.6288559875,"h":8508.5580278078,"l":8387.5713905881,"c":8388.0648603167,"v":136479.6559992368,"t":1704657600}
+{"o":8388.0648603167,"h":8431.7315377244,"l":8235.914015038,"c":8295.1451573877,"v":178750.1683766787,"t":1704661200}
+{"o":8295.1451573877,"h":8298.8665393643,"l":7868.9180084434,"c":7971.5677217436,"v":429048.6323131553,"t":1704664800}
+{"o":7971.5677217436,"h":8074.7275184614,"l":7745.4331764293,"c":7985.9529773719,"v":405477.7994130467,"t":1704668400}
+{"o":7985.9529773719,"h":8027.4114301665,"l":7859.1345840237,"c":7896.504143195,"v":326206.9470934157,"t":1704672000}
+{"o":7896.504143195,"h":8089.9859877605,"l":7883.0129972283,"c":8057.5205729845,"v":284101.4880703029,"t":1704675600}
+{"o":8057.5205729845,"h":8076.2012010377,"l":7808.4646258011,"c":7851.0720656114,"v":340631.4262456308,"t":1704679200}
+{"o":7851.0720656114,"h":7887.6364645911,"l":7602.8093860588,"c":7784.5253043798,"v":465722.1663397996,"t":1704682800}
+{"o":7784.5253043798,"h":7974.1338370921,"l":7750.8895019515,"c":7956.4920729992,"v":218520.5714056729,"t":1704686400}
+{"o":7956.4920729992,"h":8005.0182783526,"l":7748.1970826111,"c":7972.9671532807,"v":204220.4272154213,"t":1704690000}
+{"o":7972.9671532807,"h":8084.5506952479,"l":7924.4002287234,"c":7969.5637050629,"v":177496.1137390724,"t":1704693600}
+{"o":7969.5637050629,"h":8097.0667687699,"l":7934.2538132652,"c":8008.5489512161,"v":152244.8362631041,"t":1704697200}
+{"o":8008.5489512161,"h":8129.6047374548,"l":7999.4625458224,"c":8045.3741399381,"v":263129.5912945183,"t":1704700800}
+{"o":8045.3741399381,"h":8088.7638543803,"l":7909.5912187636,"c":7975.784756735,"v":141032.5759995816,"t":1704704400}
+{"o":7975.784756735,"h":8128.9163663541,"l":7948.5643718536,"c":8102.9954968011,"v":148475.3972714533,"t":1704708000}
+{"o":8102.9954968011,"h":8231.6525562431,"l":8057.7030207375,"c":8231.6525562431,"v":158187.4253755412,"t":1704711600}
+{"o":8231.6525562431,"h":8436.4887407914,"l":8143.3329190806,"c":8410.985778271,"v":346550.0363450734,"t":1704715200}
+{"o":8410.985778271,"h":8495.9420589541,"l":8348.0778957489,"c":8387.8629876759,"v":273478.5151828385,"t":1704718800}
+{"o":8387.8629876759,"h":8742.2626801128,"l":8354.125989218,"c":8417.9991928257,"v":284611.7160373572,"t":1704722400}
+{"o":8417.9991928257,"h":8497.9489667548,"l":8370.4839626375,"c":8461.913379126,"v":353547.4634805363,"t":1704726000}
+{"o":8461.913379126,"h":8554.7245851577,"l":8377.6639157924,"c":8490.5572375297,"v":230605.2282705832,"t":1704729600}
+{"o":8490.5572375297,"h":8651.1548745209,"l":8398.811377443,"c":8512.983964134,"v":384395.6716308403,"t":1704733200}
+{"o":8512.983964134,"h":8842.8870519583,"l":8355.4281392014,"c":8785.4587937525,"v":448177.2160962047,"t":1704736800}
+{"o":8785.4587937525,"h":8931.1336884129,"l":8729.3537795438,"c":8875.3738106227,"v":456084.2694594312,"t":1704740400}
+{"o":8875.3738106227,"h":8893.7077795358,"l":8647.1143431849,"c":8658.14812065,"v":339654.5941715811,"t":1704744000}
+{"o":8658.14812065,"h":8769.405804897,"l":8617.7679863072,"c":8646.8764319936,"v":207813.2641226238,"t":1704747600}
+{"o":8646.8764319936,"h":8760.9346559563,"l":8623.2756960373,"c":8757.9695013399,"v":190427.3200711153,"t":1704751200}
+{"o":8757.9695013399,"h":8805.6078845999,"l":8689.6645931426,"c":8746.8068230603,"v":245766.7967981856,"t":1704754800}
+{"o":8746.8068230603,"h":8814.9565688272,"l":8477.2253590528,"c":8703.3838777797,"v":337072.4862101643,"t":1704758400}
+{"o":8703.3838777797,"h":8752.7668472017,"l":8618.6252026844,"c":8670.3384079801,"v":206985.389765796,"t":1704762000}
+{"o":8670.3384079801,"h":8870.9582017457,"l":8630.7917808352,"c":8809.5738722565,"v":198815.2635919527,"t":1704765600}
+{"o":8809.5738722565,"h":8914.0816204952,"l":8745.2264709658,"c":8914.0816204952,"v":196971.5381714365,"t":1704769200}
+{"o":8914.0816204952,"h":9269.0351278056,"l":8749.0386288883,"c":9238.9951401893,"v":415580.8087714592,"t":1704772800}
+{"o":9238.9951401893,"h":9267.4803862454,"l":9066.0472677996,"c":9123.2192485697,"v":306495.7245592454,"t":1704776400}
+{"o":9123.2192485697,"h":9178.3565269524,"l":9040.5213834582,"c":9083.7794802812,"v":207085.499043688,"t":1704780000}
+{"o":9083.7794802812,"h":9132.3857151506,"l":9004.9559779447,"c":9105.7462616551,"v":198080.9077782318,"t":1704783600}
+{"o":9105.7462616551,"h":9179.1441767031,"l":8994.5504396861,"c":9015.5306180183,"v":242268.8900542862,"t":1704787200}
+{"o":9015.5306180183,"h":9080.7427272149,"l":8898.8130672845,"c":8953.2962615101,"v":291410.6885482527,"t":1704790800}
+{"o":8953.2962615101,"h":9045.8823729048,"l":8916.8623594355,"c":8978.0572852904,"v":164505.6514555939,"t":1704794400}
+{"o":8978.0572852904,"h":9131.7859276347,"l":8970.591063401,"c":9101.0038021431,"v":182267.7088757806,"t":1704798000}
+{"o":9101.0038021431,"h":9188.7942538368,"l":8824.1610442598,"c":8835.0645243867,"v":330520.0425142031,"t":1704801600}
+{"o":8835.0645243867,"h":9050.0599835954,"l":8811.2876347521,"c":9017.0728996759,"v":371746.4469608698,"t":1704805200}
+{"o":9017.0728996759,"h":9105.5312266009,"l":8859.4623974151,"c":8877.7967179919,"v":344022.5452532322,"t":1704808800}
+{"o":8877.7967179919,"h":8979.1109504237,"l":8815.4608171878,"c":8919.0385794411,"v":309117.4514211041,"t":1704812400}
+{"o":8919.0385794411,"h":9074.4348470352,"l":8884.1231757226,"c":9009.0641329461,"v":243225.0724375398,"t":1704816000}
+{"o":9009.0641329461,"h":9046.1608075997,"l":8887.0539870507,"c":8926.4510094999,"v":262099.0372951231,"t":1704819600}
+{"o":8926.4510094999,"h":8971.3257676839,"l":8877.3259524414,"c":8922.4825047335,"v":307131.5047184427,"t":1704823200}
+{"o":8922.4825047335,"h":8944.2587727761,"l":8786.3714352478,"c":8858.8227937333,"v":215072.7749353289,"t":1704826800}
+{"o":8858.8227937333,"h":8874.5940692951,"l":8627.0996285021,"c":8654.316866438,"v":246260.237314805,"t":1704830400}
+{"o":8654.316866438,"h":9087.5223478207,"l":8555.3472427315,"c":8603.4443034218,"v":773342.2685030972,"t":1704834000}
+{"o":8603.4443034218,"h":8917.8666808693,"l":8568.4853105203,"c":8881.7758139239,"v":434687.7665642254,"t":1704837600}
+{"o":8881.7758139239,"h":8891.8781117389,"l":8707.9602370906,"c":8869.9206979141,"v":250353.2808630058,"t":1704841200}
+{"o":8869.9206979141,"h":8943.0601863164,"l":8751.8282965339,"c":8763.7559918153,"v":315424.8056458071,"t":1704844800}
+{"o":8763.7559918153,"h":8851.2447315511,"l":8711.6904169945,"c":8847.7681014355,"v":215605.9599418592,"t":1704848400}
+{"o":8847.7681014355,"h":8917.5694843212,"l":8800.8774047113,"c":8827.8640180537,"v":181919.2333941503,"t":1704852000}
+{"o":8827.8640180537,"h":8918.4252811933,"l":8815.5059531353,"c":8898.3510882212,"v":167684.2911417894,"t":1704855600}
+{"o":8898.3510882212,"h":8958.9314218305,"l":8807.4010975811,"c":8823.4909984278,"v":206442.5824556748,"t":1704859200}
+{"o":8823.4909984278,"h":8883.5860138847,"l":8817.197257731,"c":8871.0442387537,"v":143298.2559213714,"t":1704862800}
+{"o":8871.0442387537,"h":8876.0662341511,"l":8761.0935764011,"c":8825.9334733054,"v":121773.5146760606,"t":1704866400}
+{"o":8825.9334733054,"h":8837.8091314483,"l":8760.1547060762,"c":8766.4331038571,"v":105065.5194944705,"t":1704870000}
+{"o":8766.4331038571,"h":8775.6130122347,"l":8608.3274666213,"c":8645.498991505,"v":174336.0941596672,"t":1704873600}
+{"o":8645.498991505,"h":8719.7132155819,"l":8591.0712196225,"c":8669.2214647652,"v":161361.8833917323,"t":1704877200}
+{"o":8669.2214647652,"h":8773.2328213438,"l":8655.7273303862,"c":8706.6918477772,"v":139059.4345879854,"t":1704880800}
+{"o":8706.6918477772,"h":8738.5480618717,"l":8636.0640091808,"c":8690.5034199139,"v":168258.7720519966,"t":1704884400}
+{"o":8690.5034199139,"h":8721.7682936641,"l":8261.6860371743,"c":8358.5918871081,"v":375339.3001669014,"t":1704888000}
+{"o":8358.5918871081,"h":8491.8094329416,"l":8288.914665074,"c":8374.0429382844,"v":283556.0304931697,"t":1704891600}
+{"o":8374.0429382844,"h":8421.1958065994,"l":8248.0058497444,"c":8267.005706362,"v":262582.3676289432,"t":1704895200}
+{"o":8267.005706362,"h":8480.2234154452,"l":8227.9315908888,"c":8459.3999062232,"v":331838.3603441585,"t":1704898800}
+{"o":8459.3999062232,"h":8487.7255598583,"l":8398.9703816513,"c":8441.4310114537,"v":230236.7520136945,"t":1704902400}
+{"o":8441.4310114537,"h":8645.2924991863,"l":8399.6446768785,"c":8644.4893788193,"v":207097.0074640014,"t":1704906000}
+{"o":8644.4893788193,"h":8770.6006182092,"l":8629.1683515139,"c":8742.7097388711,"v":281298.8065309688,"t":1704909600}
+{"o":8742.7097388711,"h":8767.6929148153,"l":8498.2077562923,"c":8600.5771199463,"v":306479.1237963595,"t":1704913200}
+{"o":8600.5771199463,"h":8647.1903279381,"l":8375.9550268319,"c":8624.4545322227,"v":482997.5282125564,"t":1704916800}
+{"o":8624.4545322227,"h":9096.6675221087,"l":8536.6991955001,"c":9071.3392508342,"v":621183.8671475408,"t":1704920400}
+{"o":9071.3392508342,"h":9293.3947627634,"l":8959.6041721664,"c":9221.2627907749,"v":1055182.605660626,"t":1704924000}
+{"o":9221.2627907749,"h":9404.1797775955,"l":9095.3138102908,"c":9114.7100882904,"v":694687.0758107714,"t":1704927600}
+{"o":9114.7100882904,"h":9123.7028164631,"l":8900.4184119478,"c":8978.7773416799,"v":493325.2379359941,"t":1704931200}
+{"o":8978.7773416799,"h":9032.1830426531,"l":8866.3999808398,"c":8873.2572374283,"v":306930.9597452058,"t":1704934800}
+{"o":8873.2572374283,"h":8962.9581280679,"l":8863.4420090753,"c":8943.8334438828,"v":226301.6131538069,"t":1704938400}
+{"o":8943.8334438828,"h":8968.0433211861,"l":8869.1869977866,"c":8938.5595999255,"v":246467.4369100099,"t":1704942000}
+{"o":8938.5595999255,"h":9062.4038231907,"l":8912.1882994614,"c":9025.7140195351,"v":227378.4767697062,"t":1704945600}
+{"o":9025.7140195351,"h":9027.1920131253,"l":8854.4521084887,"c":8911.931487613,"v":277082.1318662068,"t":1704949200}
+{"o":8911.931487613,"h":8922.0021767849,"l":8759.4506293291,"c":8847.621433362,"v":191345.0772441435,"t":1704952800}
+{"o":8847.621433362,"h":8974.0861025163,"l":8847.621433362,"c":8907.7497362543,"v":158379.905288703,"t":1704956400}
+{"o":8907.7497362543,"h":8990.1054959897,"l":8894.7773917682,"c":8981.4234906268,"v":223160.9877127569,"t":1704960000}
+{"o":8981.4234906268,"h":9025.0270736955,"l":8929.4937556091,"c":8978.5672393391,"v":161374.0319445754,"t":1704963600}
+{"o":8978.5672393391,"h":9303.2445963505,"l":8974.8001753319,"c":9259.2863735394,"v":238592.883686482,"t":1704967200}
+{"o":9259.2863735394,"h":9332.1256897518,"l":9197.2043009103,"c":9319.4730876891,"v":253660.944846673,"t":1704970800}
+{"o":9319.4730876891,"h":9593.5303871697,"l":9279.8587600315,"c":9540.066445353,"v":335849.6547475508,"t":1704974400}
+{"o":9540.066445353,"h":9545.1204291836,"l":9282.7721878183,"c":9441.8736845582,"v":564314.2383882781,"t":1704978000}
+{"o":9441.8736845582,"h":9573.1143044573,"l":9304.2502557393,"c":9427.1682501002,"v":557364.0901524407,"t":1704981600}
+{"o":9427.1682501002,"h":9445.7941980036,"l":8950.952919161,"c":9019.8707283776,"v":659584.5902885196,"t":1704985200}
+{"o":9019.8707283776,"h":9071.7296137204,"l":8735.3522852525,"c":8874.8527997837,"v":579088.3275317077,"t":1704988800}
+{"o":8874.8527997837,"h":9013.2774001697,"l":8802.4232700262,"c":8998.2356687583,"v":301662.3788571171,"t":1704992400}
+{"o":8998.2356687583,"h":9025.6178300472,"l":8922.7801437707,"c":8994.6440960687,"v":225207.3090633063,"t":1704996000}
+{"o":8994.6440960687,"h":9064.750914631,"l":8922.5834371052,"c":9054.7185886918,"v":260866.9370357933,"t":1704999600}
+{"o":9054.7185886918,"h":9139.097892977,"l":8910.3786497658,"c":8934.9841921879,"v":274965.0963542477,"t":1705003200}
+{"o":8934.9841921879,"h":8999.5691008134,"l":8893.3696833935,"c":8910.3090587207,"v":196062.7272920124,"t":1705006800}
+{"o":8910.3090587207,"h":8959.1653309116,"l":8844.2533610745,"c":8958.2991791898,"v":186202.1582180762,"t":1705010400}
+{"o":8958.2991791898,"h":8998.0091758665,"l":8898.1052613848,"c":8920.187053385,"v":169069.0474345015,"t":1705014000}
+{"o":8920.187053385,"h":8958.2583142224,"l":8848.1720378955,"c":8906.1870697049,"v":246596.3957005229,"t":1705017600}
+{"o":8906.1870697049,"h":8922.9660130748,"l":8711.8106978978,"c":8818.1491705205,"v":240372.9674641587,"t":1705021200}
+{"o":8818.1491705205,"h":8884.1883334403,"l":8776.8849345935,"c":8862.1865911809,"v":186293.4759935418,"t":1705024800}
+{"o":8862.1865911809,"h":8862.9020510616,"l":8735.6150745353,"c":8738.2886660336,"v":174163.4241158349,"t":1705028400}
+{"o":8738.2886660336,"h":8812.5931500875,"l":8724.7728289544,"c":8736.8021081933,"v":207637.2432914059,"t":1705032000}
+{"o":8736.8021081933,"h":8895.1603294207,"l":8729.2299428124,"c":8885.626712352,"v":163756.3915654511,"t":1705035600}
+{"o":8885.626712352,"h":8966.1856887485,"l":8847.3566399867,"c":8847.3566399867,"v":146238.5405222375,"t":1705039200}
+{"o":8847.3566399867,"h":8865.8425174535,"l":8775.9205400839,"c":8825.8117497604,"v":129210.7340192786,"t":1705042800}
+{"o":8825.8117497604,"h":8831.8394894869,"l":8730.6922877258,"c":8790.9791947639,"v":157049.6324140699,"t":1705046400}
+{"o":8790.9791947639,"h":8825.9620481631,"l":8721.3034043646,"c":8778.7611236007,"v":140791.9011794323,"t":1705050000}
+{"o":8778.7611236007,"h":8814.5235791757,"l":8738.6504115292,"c":8771.1943791553,"v":130847.7305824677,"t":1705053600}
+{"o":8771.1943791553,"h":8855.38714848,"l":8758.281861568,"c":8775.1374650576,"v":147650.3533597103,"t":1705057200}
+{"o":8775.1374650576,"h":8863.5378387426,"l":8650.5799406182,"c":8714.7598285082,"v":223223.9901412409,"t":1705060800}
+{"o":8714.7598285082,"h":8810.079993278,"l":8695.9527684238,"c":8760.2631428084,"v":207129.3491575439,"t":1705064400}
+{"o":8760.2631428084,"h":8834.4672195101,"l":8717.3687612575,"c":8788.4979441329,"v":246177.5182028663,"t":1705068000}
+{"o":8788.4979441329,"h":8794.6499574145,"l":8492.884011769,"c":8514.6449606463,"v":412282.52613902,"t":1705071600}
+{"o":8514.6449606463,"h":8631.5260901028,"l":8332.0206344259,"c":8465.5218134589,"v":406194.1095482374,"t":1705075200}
+{"o":8465.5218134589,"h":8543.4477304675,"l":8248.6767562349,"c":8504.698613525,"v":434729.1092167257,"t":1705078800}
+{"o":8504.698613525,"h":8600.063733617,"l":8409.0772038087,"c":8489.1822765633,"v":297893.2472809727,"t":1705082400}
+{"o":8489.1822765633,"h":8538.9470733435,"l":8437.0067815296,"c":8486.9573761737,"v":205743.7148170071,"t":1705086000}
+{"o":8486.9573761737,"h":8552.6925130097,"l":8471.2162144554,"c":8499.5993128021,"v":273841.0037806372,"t":1705089600}
+{"o":8499.5993128021,"h":8525.9622679185,"l":8164.3693929012,"c":8284.1663885578,"v":356265.5421886388,"t":1705093200}
+{"o":8284.1663885578,"h":8292.2591494513,"l":7795.2938609027,"c":8035.7779596654,"v":710191.8707423494,"t":1705096800}
+{"o":8035.7779596654,"h":8197.3489078061,"l":8020.7185157671,"c":8192.8628120563,"v":365418.907750226,"t":1705100400}
+{"o":8192.8628120563,"h":8261.2086295617,"l":8089.5870592068,"c":8104.5162890434,"v":251021.2314857946,"t":1705104000}
+{"o":8104.5162890434,"h":8175.1342353008,"l":7938.6473300336,"c":8121.79445487,"v":353578.6288385252,"t":1705107600}
+{"o":8121.79445487,"h":8207.379964037,"l":8086.2982744682,"c":8126.2023047153,"v":268683.6044774349,"t":1705111200}
+{"o":8126.2023047153,"h":8148.6216036147,"l":8057.9379300927,"c":8110.4449342559,"v":223933.5138435836,"t":1705114800}
+{"o":8110.4449342559,"h":8191.110591786,"l":8087.6531101344,"c":8173.78186087,"v":165604.177828534,"t":1705118400}
+{"o":8173.78186087,"h":8265.2259237996,"l":8149.2862559571,"c":8257.2171009411,"v":133077.0203036484,"t":1705122000}
+{"o":8257.2171009411,"h":8311.8109917025,"l":8238.9279072041,"c":8286.8869889056,"v":124240.1684107321,"t":1705125600}
+{"o":8286.8869889056,"h":8326.9685354064,"l":8256.9204825785,"c":8266.8597832443,"v":135083.5040569037,"t":1705129200}
+{"o":8266.8597832443,"h":8324.8926943932,"l":8263.5647308971,"c":8298.9747577381,"v":126307.1842080527,"t":1705132800}
+{"o":8298.9747577381,"h":8309.8179763648,"l":8226.0062078954,"c":8260.9150788095,"v":128812.2937367184,"t":1705136400}
+{"o":8260.9150788095,"h":8268.6094855794,"l":8171.398327682,"c":8182.4420775943,"v":153034.1742444193,"t":1705140000}
+{"o":8182.4420775943,"h":8242.0752119903,"l":8165.2269694504,"c":8233.1437199488,"v":128178.4037483702,"t":1705143600}
+{"o":8233.1437199488,"h":8264.8220297135,"l":8185.9721701873,"c":8244.3967517712,"v":125757.4129453734,"t":1705147200}
+{"o":8244.3967517712,"h":8278.2154703039,"l":8205.6757057753,"c":8231.6274610555,"v":179938.3559737469,"t":1705150800}
+{"o":8231.6274610555,"h":8239.0632468989,"l":8136.3080059367,"c":8193.8444955512,"v":197937.6405397887,"t":1705154400}
+{"o":8193.8444955512,"h":8329.4916338889,"l":8190.178257042,"c":8295.7593327481,"v":256189.2758529134,"t":1705158000}
+{"o":8295.7593327481,"h":8305.9313369112,"l":8215.2403849758,"c":8230.0240067748,"v":258528.2385934159,"t":1705161600}
+{"o":8230.0240067748,"h":8309.1273887348,"l":8180.3290468721,"c":8289.051885033,"v":290587.4495057967,"t":1705165200}
+{"o":8289.051885033,"h":8336.1806323575,"l":8238.732858792,"c":8323.2795055874,"v":258829.3287955426,"t":1705168800}
+{"o":8323.2795055874,"h":8534.2114402564,"l":8321.3758275436,"c":8468.4504511611,"v":329845.3008639088,"t":1705172400}
+{"o":8468.4504511611,"h":8645.5515014714,"l":8453.5781596862,"c":8633.8799776132,"v":338997.1559040924,"t":1705176000}
+{"o":8633.8799776132,"h":8658.4561548876,"l":8545.0255500961,"c":8613.6708601535,"v":280205.2732410754,"t":1705179600}
+{"o":8613.6708601535,"h":8633.1176740795,"l":8493.2442552537,"c":8589.1368131562,"v":255081.0832074388,"t":1705183200}
+{"o":8589.1368131562,"h":8612.2372382647,"l":8515.6824542363,"c":8557.2461872472,"v":262439.3716054021,"t":1705186800}
+{"o":8557.2461872472,"h":8580.0834309664,"l":8409.7011399722,"c":8432.8274162814,"v":265904.715175876,"t":1705190400}
+{"o":8432.8274162814,"h":8578.3375704315,"l":8430.2815702776,"c":8567.410612952,"v":229869.0090577342,"t":1705194000}
+{"o":8567.410612952,"h":8614.1454798956,"l":8451.3531925787,"c":8541.6560662947,"v":203022.9013286576,"t":1705197600}
+{"o":8541.6560662947,"h":8650.0108893134,"l":8491.9972566017,"c":8645.3976189871,"v":188660.0016854664,"t":1705201200}
+{"o":8645.3976189871,"h":8653.7425033516,"l":8571.4318636515,"c":8592.508068666,"v":256014.0201115119,"t":1705204800}
+{"o":8592.508068666,"h":8775.5802663774,"l":8585.2480190938,"c":8706.0215411357,"v":229149.7132205906,"t":1705208400}
+{"o":8706.0215411357,"h":8815.9578266262,"l":8691.7729810579,"c":8739.490254833,"v":215478.5184085516,"t":1705212000}
+{"o":8739.490254833,"h":8772.5479906309,"l":8692.5642349513,"c":8769.1089056986,"v":192985.722209316,"t":1705215600}
+{"o":8769.1089056986,"h":8797.7877717466,"l":8688.7236867286,"c":8713.9656267525,"v":164813.2006799378,"t":1705219200}
+{"o":8713.9656267525,"h":8762.5511964845,"l":8660.0265091987,"c":8739.5895738415,"v":130744.2347413943,"t":1705222800}
+{"o":8739.5895738415,"h":8744.4385003227,"l":8665.3896882299,"c":8682.6442337696,"v":164763.5668740669,"t":1705226400}
+{"o":8682.6442337696,"h":8685.2769910085,"l":8621.8780790652,"c":8638.282825878,"v":190866.4581017841,"t":1705230000}
+{"o":8638.282825878,"h":8682.7991896253,"l":8598.0990542486,"c":8602.2884789832,"v":165041.9124184922,"t":1705233600}
+{"o":8602.2884789832,"h":8731.0184731093,"l":8583.4586443431,"c":8722.9436256227,"v":196170.4596705541,"t":1705237200}
+{"o":8722.9436256227,"h":8828.1051652876,"l":8686.6052171881,"c":8752.5617791657,"v":286782.6593840407,"t":1705240800}
+{"o":8752.5617791657,"h":9023.8663059001,"l":8742.4643717375,"c":8888.9725359241,"v":295477.3369499489,"t":1705244400}
+{"o":8888.9725359241,"h":9153.1168476569,"l":8862.5238696654,"c":9065.3790396345,"v":477280.2796889291,"t":1705248000}
+{"o":9065.3790396345,"h":9071.2023615193,"l":8958.5441811177,"c":8979.898997093,"v":312405.1377466467,"t":1705251600}
+{"o":8979.898997093,"h":9025.0136898152,"l":8764.5462289759,"c":8847.7125904796,"v":290092.3100465992,"t":1705255200}
+{"o":8847.7125904796,"h":8875.8471603401,"l":8571.1360099509,"c":8583.9026697944,"v":321474.2435439668,"t":1705258800}
+{"o":8583.9026697944,"h":8682.3877584042,"l":8514.0483019782,"c":8605.6056727525,"v":338004.9646534981,"t":1705262400}
+{"o":8605.6056727525,"h":8702.5115873175,"l":8517.0367662678,"c":8684.6722646535,"v":351867.0731927559,"t":1705266000}
+{"o":8684.6722646535,"h":8722.6565143538,"l":8588.5077510632,"c":8631.5360662414,"v":286643.5421554682,"t":1705269600}
+{"o":8631.5360662414,"h":8644.6550699813,"l":8371.4419073068,"c":8376.2915054858,"v":449183.8763569979,"t":1705273200}
+{"o":8376.2915054858,"h":8575.4528138251,"l":8370.3743069864,"c":8542.4553050315,"v":256259.2728144702,"t":1705276800}
+{"o":8542.4553050315,"h":8589.7124059696,"l":8507.9490898281,"c":8542.5956999015,"v":230263.6055589474,"t":1705280400}
+{"o":8542.5956999015,"h":8632.7451602365,"l":8526.7854783172,"c":8632.7451602365,"v":216818.2350029251,"t":1705284000}
+{"o":8632.7451602365,"h":8650.6243733285,"l":8539.4112456468,"c":8560.9698097847,"v":221584.7699016375,"t":1705287600}
+{"o":8560.9698097847,"h":8597.4108851721,"l":8512.6272091498,"c":8585.2953709981,"v":199785.1470282491,"t":1705291200}
+{"o":8585.2953709981,"h":8639.2712826891,"l":8527.4541546763,"c":8576.6431506583,"v":255865.365033021,"t":1705294800}
+{"o":8576.6431506583,"h":8600.6500041344,"l":8514.6871001684,"c":8542.1410970805,"v":211517.6642020034,"t":1705298400}
+{"o":8542.1410970805,"h":8569.0898959055,"l":8476.7154474622,"c":8525.0743587519,"v":239164.9023988044,"t":1705302000}
+{"o":8525.0743587519,"h":8533.2110111785,"l":8425.0159877181,"c":8459.7875871621,"v":273791.6502180102,"t":1705305600}
+{"o":8459.7875871621,"h":8551.3767339987,"l":8425.0254053327,"c":8537.2763761022,"v":190578.3098547064,"t":1705309200}
+{"o":8537.2763761022,"h":8560.9749142417,"l":8487.5428421005,"c":8524.5804499593,"v":189354.3297594401,"t":1705312800}
+{"o":8524.5804499593,"h":8528.98488168,"l":8470.193368014,"c":8526.8212095883,"v":167997.3985142658,"t":1705316400}
+{"o":8526.8212095883,"h":8538.2490840149,"l":8447.3498271546,"c":8480.4934643733,"v":194198.743707687,"t":1705320000}
+{"o":8480.4934643733,"h":8551.953371459,"l":8448.5531768336,"c":8529.283779151,"v":214006.5373773361,"t":1705323600}
+{"o":8529.283779151,"h":8531.7997945303,"l":8311.0304225017,"c":8362.1699267325,"v":333861.7826060586,"t":1705327200}
+{"o":8362.1699267325,"h":8427.8025196071,"l":8313.1162175654,"c":8347.6401757613,"v":286846.7299200902,"t":1705330800}
+{"o":8347.6401757613,"h":8461.0498047785,"l":8330.8737871479,"c":8425.5972724109,"v":257849.2942300654,"t":1705334400}
+{"o":8425.5972724109,"h":8520.0003902054,"l":8425.5972724109,"c":8497.8485693932,"v":199263.4428431595,"t":1705338000}
+{"o":8497.8485693932,"h":8625.3820629528,"l":8496.8959920086,"c":8529.6430782026,"v":235532.7617437764,"t":1705341600}
+{"o":8529.6430782026,"h":8606.6832530221,"l":8516.6677045784,"c":8561.1730736529,"v":256870.9544879425,"t":1705345200}
+{"o":8561.1730736529,"h":8653.6482291026,"l":8421.5622364243,"c":8543.1936910425,"v":352037.9881338337,"t":1705348800}
+{"o":8543.1936910425,"h":8547.8730908068,"l":8472.7602609348,"c":8477.3243646159,"v":263831.9039293667,"t":1705352400}
+{"o":8477.3243646159,"h":8501.6972553269,"l":8365.4018007315,"c":8447.783923044,"v":337516.4271152789,"t":1705356000}
+{"o":8447.783923044,"h":8489.1510488136,"l":8423.319256547,"c":8465.5718587477,"v":234969.9698978088,"t":1705359600}
+{"o":8465.5718587477,"h":8527.8924828167,"l":8465.5718587477,"c":8517.9174352035,"v":228712.8863954792,"t":1705363200}
+{"o":8517.9174352035,"h":8599.8740689359,"l":8510.0829542756,"c":8565.0196416789,"v":242041.8806752651,"t":1705366800}
+{"o":8565.0196416789,"h":8627.2890585562,"l":8537.7184108046,"c":8565.6360207212,"v":192404.2622044625,"t":1705370400}
+{"o":8565.6360207212,"h":8627.0222783875,"l":8558.9842079168,"c":8618.9913860848,"v":188529.4501345124,"t":1705374000}
+{"o":8618.9913860848,"h":8637.361266769,"l":8583.4462855916,"c":8583.4462855916,"v":183430.0159459473,"t":1705377600}
+{"o":8583.4462855916,"h":8647.4660530912,"l":8556.0045977676,"c":8564.3046715194,"v":167679.8268396711,"t":1705381200}
+{"o":8564.3046715194,"h":8595.2203894884,"l":8550.0917996719,"c":8592.566057552,"v":145467.9832604895,"t":1705384800}
+{"o":8592.566057552,"h":8804.1379374482,"l":8585.7695361112,"c":8763.0939680605,"v":225901.9867951054,"t":1705388400}
+{"o":8763.0939680605,"h":8811.315118452,"l":8691.1340395669,"c":8765.8513077281,"v":221358.4857560411,"t":1705392000}
+{"o":8765.8513077281,"h":8801.5842895129,"l":8717.6127114497,"c":8736.5885591866,"v":153098.5044930453,"t":1705395600}
+{"o":8736.5885591866,"h":8747.203440729,"l":8654.2884373967,"c":8686.4205417257,"v":141127.98494298,"t":1705399200}
+{"o":8686.4205417257,"h":8732.6488444955,"l":8640.4679860052,"c":8678.684373414,"v":153379.7495418347,"t":1705402800}
+{"o":8678.684373414,"h":8730.0451882714,"l":8667.3586925873,"c":8712.3936178797,"v":152232.0822774781,"t":1705406400}
+{"o":8712.3936178797,"h":8718.4040310307,"l":8580.7800467495,"c":8607.8032585224,"v":211043.5618423093,"t":1705410000}
+{"o":8607.8032585224,"h":8665.1786358702,"l":8448.408930987,"c":8622.216051614,"v":336073.5928409265,"t":1705413600}
+{"o":8622.216051614,"h":8766.4608736408,"l":8574.2786932561,"c":8731.5324609379,"v":333450.4883991705,"t":1705417200}
+{"o":8731.5324609379,"h":8776.6729047943,"l":8637.963367025,"c":8710.8767974675,"v":265283.0401869827,"t":1705420800}
+{"o":8710.8767974675,"h":8719.8298225595,"l":8653.7531861635,"c":8705.5114894666,"v":229903.1117401934,"t":1705424400}
+{"o":8705.5114894666,"h":8716.9708177707,"l":8626.2406961972,"c":8676.9565823037,"v":220243.2005749346,"t":1705428000}
+{"o":8676.9565823037,"h":8710.4506612368,"l":8648.2573396782,"c":8690.1146770535,"v":226397.8171103355,"t":1705431600}
+{"o":8690.1146770535,"h":8733.7966379197,"l":8677.5229285967,"c":8716.6263604648,"v":225165.9470469485,"t":1705435200}
+{"o":8716.6263604648,"h":8849.5532470814,"l":8716.6263604648,"c":8830.2832867169,"v":306174.1235088934,"t":1705438800}
+{"o":8830.2832867169,"h":8857.1467112643,"l":8789.3374475834,"c":8812.2679638889,"v":258197.315825197,"t":1705442400}
+{"o":8812.2679638889,"h":8826.9004441801,"l":8744.7204373219,"c":8756.4072578088,"v":234501.3292527857,"t":1705446000}
+{"o":8756.4072578088,"h":8882.2242443409,"l":8725.1499138417,"c":8847.5904728177,"v":244236.8656766626,"t":1705449600}
+{"o":8847.5904728177,"h":9030.7592017763,"l":8819.2163872598,"c":8921.7635669799,"v":306914.3270162151,"t":1705453200}
+{"o":8921.7635669799,"h":9050.6297276255,"l":8871.2660492037,"c":9030.5436199163,"v":266582.3181970254,"t":1705456800}
+{"o":9030.5436199163,"h":9031.8619307608,"l":8935.524063454,"c":8979.1331471106,"v":220622.5471843011,"t":1705460400}
+{"o":8979.1331471106,"h":9002.3097070404,"l":8893.7376450983,"c":8921.286936542,"v":184829.4325344001,"t":1705464000}
+{"o":8921.286936542,"h":8947.1457781319,"l":8793.4785917884,"c":8799.6622132499,"v":197245.7390737874,"t":1705467600}
+{"o":8799.6622132499,"h":8872.6842220305,"l":8782.154288921,"c":8840.5473349504,"v":152744.1386318362,"t":1705471200}
+{"o":8840.5473349504,"h":8867.6402536193,"l":8719.6474198608,"c":8738.5683879763,"v":158986.4874000206,"t":1705474800}
+{"o":8738.5683879763,"h":8785.9293252023,"l":8679.0550377287,"c":8777.1066897416,"v":187399.4198323188,"t":1705478400}
+{"o":8777.1066897416,"h":8923.1355362362,"l":8776.7776209402,"c":8895.4700986691,"v":191914.7295186746,"t":1705482000}
+{"o":8895.4700986691,"h":9156.4290922034,"l":8876.729175056,"c":9131.3257389054,"v":301218.8964363746,"t":1705485600}
+{"o":9131.3257389054,"h":9222.8547887528,"l":9057.6957865437,"c":9146.7606713282,"v":299188.923200116,"t":1705489200}
+{"o":9146.7606713282,"h":9180.6199121314,"l":9029.1453333313,"c":9179.2944793035,"v":282960.3862063835,"t":1705492800}
+{"o":9179.2944793035,"h":9208.9084018877,"l":9045.5067253875,"c":9073.1461545408,"v":257246.291441845,"t":1705496400}
+{"o":9073.1461545408,"h":9180.0310971486,"l":8949.6044843101,"c":9079.3833052557,"v":430638.2930517267,"t":1705500000}
+{"o":9079.3833052557,"h":9162.6619153497,"l":8869.9749201522,"c":8912.7073919485,"v":458459.0212698111,"t":1705503600}
+{"o":8912.7073919485,"h":8927.3554525085,"l":8789.4933526342,"c":8856.8141994639,"v":458858.6446029397,"t":1705507200}
+{"o":8856.8141994639,"h":8905.5124813032,"l":8737.5061388035,"c":8885.8480852609,"v":337913.1615604929,"t":1705510800}
+{"o":8885.8480852609,"h":9004.3857088843,"l":8805.5834699475,"c":8997.9744154636,"v":330118.4626049746,"t":1705514400}
+{"o":8997.9744154636,"h":9056.0571535026,"l":8934.4873477113,"c":9030.276649331,"v":451711.1148034146,"t":1705518000}
+{"o":9030.276649331,"h":9128.7366244756,"l":8994.9497420057,"c":9082.5316906037,"v":373567.7484738327,"t":1705521600}
+{"o":9082.5316906037,"h":9160.5308220155,"l":9039.8350786516,"c":9140.5477005161,"v":324575.6377273223,"t":1705525200}
+{"o":9140.5477005161,"h":9152.2208396309,"l":8979.2357723815,"c":9065.8109789166,"v":370075.3958481178,"t":1705528800}
+{"o":9065.8109789166,"h":9176.2282295676,"l":8991.0918462924,"c":9148.0846974975,"v":438535.2602155787,"t":1705532400}
+{"o":9148.0846974975,"h":9254.2310252536,"l":8990.1155721438,"c":9052.2439248843,"v":432599.8309725829,"t":1705536000}
+{"o":9052.2439248843,"h":9076.5935762768,"l":8927.5878997548,"c":8986.3727799692,"v":304596.310243657,"t":1705539600}
+{"o":8986.3727799692,"h":9067.2449331256,"l":8958.813460634,"c":9047.8168922949,"v":275523.6958552842,"t":1705543200}
+{"o":9047.8168922949,"h":9057.1117505544,"l":8932.4982722152,"c":8956.5316286629,"v":270865.6434970211,"t":1705546800}
+{"o":8956.5316286629,"h":9000.596244632,"l":8904.4637574925,"c":8960.9375432885,"v":198580.7463388382,"t":1705550400}
+{"o":8960.9375432885,"h":9037.506871823,"l":8950.605193942,"c":9029.7297315189,"v":191812.6604706699,"t":1705554000}
+{"o":9029.7297315189,"h":9096.4260060479,"l":9011.0321804097,"c":9085.2677096071,"v":238551.223126385,"t":1705557600}
+{"o":9085.2677096071,"h":9114.2229692291,"l":8963.8346348813,"c":9036.0470700644,"v":386072.4588450277,"t":1705561200}
+{"o":9036.0470700644,"h":9077.907211521,"l":9005.4356165129,"c":9025.8668915409,"v":277034.3154001324,"t":1705564800}
+{"o":9025.8668915409,"h":9053.1309709681,"l":8953.1445689795,"c":8957.5816129838,"v":235027.1510396404,"t":1705568400}
+{"o":8957.5816129838,"h":9003.3868184298,"l":8822.2726868918,"c":8832.8308784502,"v":240710.9016036114,"t":1705572000}
+{"o":8832.8308784502,"h":8883.145778547,"l":8827.3794306845,"c":8877.5980669018,"v":230140.4345944284,"t":1705575600}
+{"o":8877.5980669018,"h":8878.2134725786,"l":8780.7538489816,"c":8840.5902456622,"v":234143.3693717884,"t":1705579200}
+{"o":8840.5902456622,"h":8892.3002056922,"l":8693.9066171971,"c":8850.4607136145,"v":285575.0874206129,"t":1705582800}
+{"o":8850.4607136145,"h":8906.9930088782,"l":8828.3805913619,"c":8891.051705216,"v":264160.8733147121,"t":1705586400}
+{"o":8891.051705216,"h":8900.2233125359,"l":8799.3168594021,"c":8808.0048462285,"v":288456.3601235502,"t":1705590000}
+{"o":8808.0048462285,"h":8815.3558205873,"l":8500.7314430248,"c":8578.0013696811,"v":542242.7488601439,"t":1705593600}
+{"o":8578.0013696811,"h":8606.7671343829,"l":8454.964886805,"c":8556.6114298915,"v":551025.81998264,"t":1705597200}
+{"o":8556.6114298915,"h":8572.0737403033,"l":8396.2105865549,"c":8498.3766290651,"v":408157.3051158649,"t":1705600800}
+{"o":8498.3766290651,"h":8528.014918084,"l":8204.8806488583,"c":8275.2852033128,"v":478713.000585918,"t":1705604400}
+{"o":8275.2852033128,"h":8493.4919916344,"l":8275.2813135238,"c":8413.0303808645,"v":460871.425604921,"t":1705608000}
+{"o":8413.0303808645,"h":8471.0383568858,"l":8370.2134346384,"c":8438.257542362,"v":334422.1016162322,"t":1705611600}
+{"o":8438.257542362,"h":8511.8536288817,"l":8417.0511960523,"c":8489.252669999,"v":285716.1852153206,"t":1705615200}
+{"o":8489.252669999,"h":8508.6783836068,"l":8419.8144848791,"c":8468.0178699862,"v":310586.3493123675,"t":1705618800}
+{"o":8468.0178699862,"h":8501.8231449349,"l":8400.2705925584,"c":8444.1722721859,"v":266859.2263837238,"t":1705622400}
+{"o":8444.1722721859,"h":8449.3150778126,"l":8334.9402668097,"c":8385.3327653645,"v":245051.7276157309,"t":1705626000}
+{"o":8385.3327653645,"h":8407.0211210176,"l":8288.4448025216,"c":8298.6574702911,"v":257430.086156893,"t":1705629600}
+{"o":8298.6574702911,"h":8362.2331719081,"l":8209.3696103956,"c":8344.0676624005,"v":298587.4472413568,"t":1705633200}
+{"o":8344.0676624005,"h":8428.1822847474,"l":8327.1897148863,"c":8414.3530850562,"v":180312.6247846338,"t":1705636800}
+{"o":8414.3530850562,"h":8465.4622697703,"l":8378.6418066092,"c":8428.6225630478,"v":148620.8064725222,"t":1705640400}
+{"o":8428.6225630478,"h":8538.0457286503,"l":8423.9158586901,"c":8529.4138214169,"v":166701.5452946739,"t":1705644000}
+{"o":8529.4138214169,"h":8554.5354150983,"l":8454.3297599298,"c":8473.9820311143,"v":148042.4376853477,"t":1705647600}
+{"o":8473.9820311143,"h":8498.0690682403,"l":8415.9335190248,"c":8481.6354791423,"v":130919.8851382885,"t":1705651200}
+{"o":8481.6354791423,"h":8526.4611089496,"l":8438.6399070423,"c":8485.118321067,"v":132704.0148646558,"t":1705654800}
+{"o":8485.118321067,"h":8558.684843572,"l":8466.6517205266,"c":8524.7154046417,"v":144981.9042749557,"t":1705658400}
+{"o":8524.7154046417,"h":8540.7149386754,"l":8466.7285440601,"c":8499.5157917843,"v":156022.3251759838,"t":1705662000}
+{"o":8499.5157917843,"h":8499.8117960072,"l":8426.434595589,"c":8451.3760404567,"v":153325.1079982018,"t":1705665600}
+{"o":8451.3760404567,"h":8499.4163150956,"l":8412.9593489367,"c":8447.4259017401,"v":197941.2621978087,"t":1705669200}
+{"o":8447.4259017401,"h":8456.6022062936,"l":8272.2444753863,"c":8314.3158730039,"v":372561.5851384535,"t":1705672800}
+{"o":8314.3158730039,"h":8326.4108258488,"l":8145.1722914934,"c":8183.8643789243,"v":539371.2803112462,"t":1705676400}
+{"o":8183.8643789243,"h":8183.981984601,"l":7808.8530078514,"c":7919.7704668514,"v":800672.4781538161,"t":1705680000}
+{"o":7919.7704668514,"h":8196.4292272657,"l":7898.1924147525,"c":8195.3921881124,"v":517981.533450108,"t":1705683600}
+{"o":8195.3921881124,"h":8404.6562197873,"l":8136.0651630412,"c":8351.6463372954,"v":493600.2628598366,"t":1705687200}
+{"o":8351.6463372954,"h":8485.6345561858,"l":8305.2278476182,"c":8440.9419770579,"v":359888.9264623327,"t":1705690800}
+{"o":8440.9419770579,"h":8508.9961938383,"l":8322.4069858767,"c":8344.2506129393,"v":342157.9172644524,"t":1705694400}
+{"o":8344.2506129393,"h":8415.3431901826,"l":8321.9678388922,"c":8397.0404570639,"v":292375.768211419,"t":1705698000}
+{"o":8397.0404570639,"h":8416.1629096177,"l":8332.6979972236,"c":8382.1483409154,"v":269369.4609692342,"t":1705701600}
+{"o":8382.1483409154,"h":8422.3430409601,"l":8348.5377097344,"c":8398.0722207429,"v":276398.7246517441,"t":1705705200}
+{"o":8398.0722207429,"h":8398.0722207429,"l":8255.2187791032,"c":8269.5208629141,"v":282714.3695832418,"t":1705708800}
+{"o":8269.5208629141,"h":8452.8494341293,"l":8257.5243540035,"c":8417.8723556115,"v":262811.1461079983,"t":1705712400}
+{"o":8417.8723556115,"h":8425.6328954699,"l":8355.48475869,"c":8391.2184990327,"v":246906.3616782295,"t":1705716000}
+{"o":8391.2184990327,"h":8409.9781230891,"l":8354.327144193,"c":8397.2141454717,"v":261073.0393101471,"t":1705719600}
+{"o":8397.2141454717,"h":8406.3038528174,"l":8346.7843611735,"c":8350.5965883163,"v":225153.8277577501,"t":1705723200}
+{"o":8350.5965883163,"h":8359.9833419916,"l":8295.7264233971,"c":8313.4423954862,"v":213273.447925055,"t":1705726800}
+{"o":8313.4423954862,"h":8347.1890717744,"l":8273.7479779402,"c":8297.780045434,"v":209178.0554116735,"t":1705730400}
+{"o":8297.780045434,"h":8312.2042577424,"l":8238.1047916959,"c":8243.7184381362,"v":182819.7484243874,"t":1705734000}
+{"o":8243.7184381362,"h":8277.8228598148,"l":8204.9134256325,"c":8236.2680937574,"v":218782.9644658353,"t":1705737600}
+{"o":8236.2680937574,"h":8267.1228236357,"l":8173.9497418359,"c":8189.0444665642,"v":208627.3589845124,"t":1705741200}
+{"o":8189.0444665642,"h":8281.7232697083,"l":8188.6005185223,"c":8246.9416735282,"v":206499.9373299698,"t":1705744800}
+{"o":8246.9416735282,"h":8277.1003092187,"l":8209.7611528261,"c":8253.3722819989,"v":215054.5725105488,"t":1705748400}
+{"o":8253.3722819989,"h":8273.8883336431,"l":8214.8729783008,"c":8243.0888945627,"v":192875.4886699879,"t":1705752000}
+{"o":8243.0888945627,"h":8274.1016222908,"l":8233.5745342244,"c":8260.9807108163,"v":216377.4234908221,"t":1705755600}
+{"o":8260.9807108163,"h":8264.1862289634,"l":8167.5666273268,"c":8172.0084283291,"v":267018.9958526386,"t":1705759200}
+{"o":8172.0084283291,"h":8214.5173575203,"l":8097.0867015069,"c":8153.3371440514,"v":295709.7376811836,"t":1705762800}
+{"o":8153.3371440514,"h":8202.5149326182,"l":8143.0473589597,"c":8168.5194325056,"v":258385.910775969,"t":1705766400}
+{"o":8168.5194325056,"h":8295.3988115331,"l":8160.2566729085,"c":8263.4732293758,"v":289560.499200432,"t":1705770000}
+{"o":8263.4732293758,"h":8301.0860916599,"l":8243.3241714502,"c":8268.7833280911,"v":296343.7573700289,"t":1705773600}
+{"o":8268.7833280911,"h":8299.0837187855,"l":8235.2123286782,"c":8260.8957260861,"v":235924.3181873297,"t":1705777200}
+{"o":8260.8957260861,"h":8351.5175066699,"l":8232.3799902001,"c":8324.693047211,"v":235772.2654000748,"t":1705780800}
+{"o":8324.693047211,"h":8381.338996876,"l":8309.4269654241,"c":8310.3023056525,"v":240673.9030869959,"t":1705784400}
+{"o":8310.3023056525,"h":8370.2928193116,"l":8310.3023056525,"c":8358.2663199757,"v":240158.124716759,"t":1705788000}
+{"o":8358.2663199757,"h":8358.2663199757,"l":8289.3525055531,"c":8331.3248585677,"v":233395.1800626671,"t":1705791600}
+{"o":8331.3248585677,"h":8342.6463796795,"l":8242.9341823725,"c":8261.4456679354,"v":307533.8149792759,"t":1705795200}
+{"o":8261.4456679354,"h":8300.7799749455,"l":8250.5259926282,"c":8266.3067672245,"v":238625.2997780345,"t":1705798800}
+{"o":8266.3067672245,"h":8330.033068942,"l":8266.3067672245,"c":8319.6383415552,"v":208407.3201634477,"t":1705802400}
+{"o":8319.6383415552,"h":8367.7492196341,"l":8305.3701687081,"c":8329.6349306672,"v":211433.5781866615,"t":1705806000}
+{"o":8329.6349306672,"h":8347.1912929614,"l":8284.7452591386,"c":8295.1793688158,"v":189790.5068294067,"t":1705809600}
+{"o":8295.1793688158,"h":8305.3313283385,"l":8263.0218202632,"c":8272.0762273843,"v":185440.390921279,"t":1705813200}
+{"o":8272.0762273843,"h":8276.1706314545,"l":8236.6868778981,"c":8245.6386404463,"v":184859.5549046485,"t":1705816800}
+{"o":8245.6386404463,"h":8298.4642265567,"l":8236.700096521,"c":8287.45180398,"v":177106.8190823173,"t":1705820400}
+{"o":8287.45180398,"h":8331.9568589106,"l":8267.2909667712,"c":8297.7274627371,"v":225156.0200987856,"t":1705824000}
+{"o":8297.7274627371,"h":8371.8904459226,"l":8297.7274627371,"c":8371.8904459226,"v":188111.8650196293,"t":1705827600}
+{"o":8371.8904459226,"h":8425.9160000648,"l":8339.8170510702,"c":8394.6049559165,"v":200854.9519941355,"t":1705831200}
+{"o":8394.6049559165,"h":8409.4865410876,"l":8329.6909789851,"c":8359.8168478008,"v":168818.2501440408,"t":1705834800}
+{"o":8359.8168478008,"h":8399.7334299716,"l":8351.6298235219,"c":8355.9165413789,"v":175750.985017256,"t":1705838400}
+{"o":8355.9165413789,"h":8390.3995131425,"l":8337.376444019,"c":8387.24460296,"v":262637.9927901282,"t":1705842000}
+{"o":8387.24460296,"h":8406.2835745581,"l":8356.351530963,"c":8379.9276472352,"v":198234.8655934791,"t":1705845600}
+{"o":8379.9276472352,"h":8394.305297645,"l":8258.2410249519,"c":8301.0851542307,"v":331839.9507594432,"t":1705849200}
+{"o":8301.0851542307,"h":8308.368809298,"l":8230.4316559712,"c":8288.0149568863,"v":257451.4784899899,"t":1705852800}
+{"o":8288.0149568863,"h":8312.2987847317,"l":8266.8960669786,"c":8293.0597171875,"v":202281.4045710399,"t":1705856400}
+{"o":8293.0597171875,"h":8335.6444072554,"l":8277.4421427819,"c":8320.1470815701,"v":209333.0892822966,"t":1705860000}
+{"o":8320.1470815701,"h":8326.1893449244,"l":8276.0655417797,"c":8298.1999610416,"v":224018.0946285589,"t":1705863600}
+{"o":8298.1999610416,"h":8301.3491991874,"l":8230.6480092408,"c":8242.8449448609,"v":254750.6463934039,"t":1705867200}
+{"o":8242.8449448609,"h":8320.2539432154,"l":8236.5995256275,"c":8308.3678300986,"v":311857.7013357276,"t":1705870800}
+{"o":8308.3678300986,"h":8319.0882163662,"l":8194.7476833725,"c":8214.6123037707,"v":252289.6717108463,"t":1705874400}
+{"o":8214.6123037707,"h":8232.4214766482,"l":8146.9818467585,"c":8175.2147918275,"v":241595.2767148274,"t":1705878000}
+{"o":8175.2147918275,"h":8246.3523460117,"l":8131.2722530596,"c":8202.7291397103,"v":241996.2375600052,"t":1705881600}
+{"o":8202.7291397103,"h":8243.3629357521,"l":8073.0197568796,"c":8091.1674019914,"v":308799.8277191842,"t":1705885200}
+{"o":8091.1674019914,"h":8127.7494977874,"l":7993.584551134,"c":8015.3177897383,"v":277726.114605101,"t":1705888800}
+{"o":8015.3177897383,"h":8042.3599928253,"l":7921.4458620844,"c":8010.7647503006,"v":297783.4980060665,"t":1705892400}
+{"o":8010.7647503006,"h":8024.2021732292,"l":7896.2554999145,"c":7946.9094299499,"v":228557.2315201907,"t":1705896000}
+{"o":7946.9094299499,"h":8082.9253194588,"l":7912.3914008806,"c":8067.1298644258,"v":207967.3050892014,"t":1705899600}
+{"o":8067.1298644258,"h":8085.2410949788,"l":8026.231390624,"c":8054.068007828,"v":152702.9590792782,"t":1705903200}
+{"o":8054.068007828,"h":8059.7997750754,"l":7975.1809538798,"c":7997.4107127571,"v":164644.7423824537,"t":1705906800}
+{"o":7997.4107127571,"h":8000.3449275787,"l":7847.3009031642,"c":7896.4386444118,"v":255014.1382768644,"t":1705910400}
+{"o":7896.4386444118,"h":7965.019040033,"l":7811.8158621267,"c":7840.937999935,"v":254119.1848497469,"t":1705914000}
+{"o":7840.937999935,"h":7904.9550830483,"l":7743.7378851786,"c":7862.2331072876,"v":350972.4405614432,"t":1705917600}
+{"o":7862.2331072876,"h":7967.2400073412,"l":7849.4537425309,"c":7922.6727084527,"v":223357.5886435605,"t":1705921200}
+{"o":7922.6727084527,"h":7960.7621712138,"l":7850.9004652098,"c":7955.7708230387,"v":217907.0302994636,"t":1705924800}
+{"o":7955.7708230387,"h":8117.7730694628,"l":7933.2523162283,"c":7953.2862531808,"v":279038.7905332151,"t":1705928400}
+{"o":7953.2862531808,"h":7958.5750965335,"l":7759.8006175466,"c":7836.8402819846,"v":337080.7408718414,"t":1705932000}
+{"o":7836.8402819846,"h":7855.2462743897,"l":7663.380291395,"c":7819.434175272,"v":461359.032850143,"t":1705935600}
+{"o":7819.434175272,"h":7872.8036684797,"l":7667.5682283102,"c":7709.9771961217,"v":368363.686660344,"t":1705939200}
+{"o":7709.9771961217,"h":7831.9138352703,"l":7687.6007939364,"c":7780.2109446365,"v":341028.9048776141,"t":1705942800}
+{"o":7780.2109446365,"h":7821.7881394969,"l":7593.8610561566,"c":7711.0384664574,"v":414220.9612478925,"t":1705946400}
+{"o":7711.0384664574,"h":7786.8045139665,"l":7364.5550372031,"c":7505.3079644749,"v":807953.4661790305,"t":1705950000}
+{"o":7505.3079644749,"h":7808.2454172996,"l":7489.0994433073,"c":7687.3513443913,"v":466378.4075203339,"t":1705953600}
+{"o":7687.3513443913,"h":7688.6064616671,"l":7544.8893670739,"c":7585.1640072177,"v":316461.4221930639,"t":1705957200}
+{"o":7585.1640072177,"h":7640.0285750783,"l":7494.174704722,"c":7529.3838211219,"v":318727.798532963,"t":1705960800}
+{"o":7529.3838211219,"h":7574.3002001101,"l":7380.6629190456,"c":7515.6716383142,"v":326648.1865281239,"t":1705964400}
+{"o":7515.6716383142,"h":7626.944782866,"l":7482.6821547384,"c":7595.8713016181,"v":336944.2653663297,"t":1705968000}
+{"o":7595.8713016181,"h":7615.0559179988,"l":7503.4831961827,"c":7557.0543230917,"v":232970.1472077874,"t":1705971600}
+{"o":7557.0543230917,"h":7669.3308027277,"l":7546.6208272556,"c":7669.3308027277,"v":217078.3188461552,"t":1705975200}
+{"o":7669.3308027277,"h":7711.0718365466,"l":7614.4612518698,"c":7639.6842576591,"v":219838.8015526459,"t":1705978800}
+{"o":7639.6842576591,"h":7712.824139954,"l":7639.6842576591,"c":7659.0636628185,"v":213159.1981478234,"t":1705982400}
+{"o":7659.0636628185,"h":7687.7420628734,"l":7637.4310351293,"c":7665.7530945539,"v":238880.4487802,"t":1705986000}
+{"o":7665.7530945539,"h":7665.7530945539,"l":7589.1707345285,"c":7596.1907262991,"v":206169.271969889,"t":1705989600}
+{"o":7596.1907262991,"h":7609.003072324,"l":7376.6647304674,"c":7425.1652615639,"v":247543.5933952741,"t":1705993200}
+{"o":7425.1652615639,"h":7482.9140758374,"l":7237.4197951795,"c":7261.2641309938,"v":440861.9965481496,"t":1705996800}
+{"o":7261.2641309938,"h":7309.3266327041,"l":6702.4153013223,"c":7203.9339951533,"v":529510.534860884,"t":1706000400}
+{"o":7203.9339951533,"h":7328.9319955212,"l":7109.8254243959,"c":7128.0670096351,"v":304212.2221315412,"t":1706004000}
+{"o":7128.0670096351,"h":7214.7401682575,"l":7085.1209821273,"c":7188.8207979265,"v":396239.4981164921,"t":1706007600}
+{"o":7188.8207979265,"h":7285.3581549874,"l":7086.1522458077,"c":7200.2964581093,"v":390611.3120016439,"t":1706011200}
+{"o":7200.2964581093,"h":7233.9013873652,"l":7096.480586131,"c":7123.1149755935,"v":284035.3716987598,"t":1706014800}
+{"o":7123.1149755935,"h":7282.011172804,"l":7028.7998176781,"c":7270.6926465617,"v":518130.8632453553,"t":1706018400}
+{"o":7270.6926465617,"h":7468.32789095,"l":7121.6611163109,"c":7418.6813739853,"v":591443.9809987654,"t":1706022000}
+{"o":7418.6813739853,"h":7483.5716859367,"l":7316.7040120794,"c":7462.8458343894,"v":381829.7077299063,"t":1706025600}
+{"o":7462.8458343894,"h":7517.0313739098,"l":7381.4476854211,"c":7402.7170466348,"v":417837.2510742793,"t":1706029200}
+{"o":7402.7170466348,"h":7497.4993046612,"l":7179.3653099767,"c":7294.8512403115,"v":355956.284013403,"t":1706032800}
+{"o":7294.8512403115,"h":7339.3177742458,"l":7253.9111411543,"c":7256.8546998818,"v":279506.6841683209,"t":1706036400}
+{"o":7256.8546998818,"h":7370.0422956035,"l":7248.3533558859,"c":7294.4642422577,"v":256928.848422213,"t":1706040000}
+{"o":7294.4642422577,"h":7329.6324527667,"l":7213.2262646495,"c":7265.7069909213,"v":268691.7072033031,"t":1706043600}
+{"o":7265.7069909213,"h":7441.0846206174,"l":7258.774220965,"c":7418.9573427515,"v":255322.7026593556,"t":1706047200}
+{"o":7418.9573427515,"h":7602.6062304462,"l":7405.962970025,"c":7566.8458052406,"v":333673.3103836084,"t":1706050800}
+{"o":7566.8458052406,"h":7696.445009375,"l":7500.6377748418,"c":7669.323319775,"v":420160.9387815428,"t":1706054400}
+{"o":7669.323319775,"h":7695.6597203091,"l":7523.5615144428,"c":7528.6132027925,"v":282904.9369099195,"t":1706058000}
+{"o":7528.6132027925,"h":7628.1095556358,"l":7515.3078710589,"c":7574.0983648016,"v":263874.6984074236,"t":1706061600}
+{"o":7574.0983648016,"h":7586.7430109758,"l":7482.8983663583,"c":7494.4405737813,"v":387830.7898023695,"t":1706065200}
+{"o":7494.4405737813,"h":7555.2895701776,"l":7475.9840692977,"c":7502.9262726146,"v":262759.4951553083,"t":1706068800}
+{"o":7502.9262726146,"h":7619.0261932557,"l":7499.3306229196,"c":7607.4774289803,"v":236965.5857516947,"t":1706072400}
+{"o":7607.4774289803,"h":7653.3646214741,"l":7528.2224041143,"c":7645.3979985651,"v":211750.8235362298,"t":1706076000}
+{"o":7645.3979985651,"h":7789.0403683838,"l":7617.1042224045,"c":7727.6097296976,"v":245781.5030677108,"t":1706079600}
+{"o":7727.6097296976,"h":7840.0092454368,"l":7706.846972643,"c":7768.6975526087,"v":245047.5782654047,"t":1706083200}
+{"o":7768.6975526087,"h":7822.5132871106,"l":7729.9804763868,"c":7779.7873402266,"v":227355.8417612196,"t":1706086800}
+{"o":7779.7873402266,"h":7942.6660253385,"l":7762.4609841477,"c":7878.0812806375,"v":263884.4661462305,"t":1706090400}
+{"o":7878.0812806375,"h":7892.7423823885,"l":7777.9976991766,"c":7827.8447147591,"v":204428.175827826,"t":1706094000}
+{"o":7827.8447147591,"h":7894.1819724598,"l":7772.8546748927,"c":7774.0282236158,"v":263184.7925965864,"t":1706097600}
+{"o":7774.0282236158,"h":7799.3183475025,"l":7677.8306509335,"c":7718.5092605155,"v":270839.4556080387,"t":1706101200}
+{"o":7718.5092605155,"h":7821.4470635937,"l":7640.8160254556,"c":7711.5107014123,"v":360208.5390298822,"t":1706104800}
+{"o":7711.5107014123,"h":7840.6365433615,"l":7663.6420369795,"c":7806.3801014442,"v":295960.4495923689,"t":1706108400}
+{"o":7806.3801014442,"h":7882.4235272268,"l":7744.1268141505,"c":7875.2684885062,"v":337484.4487795295,"t":1706112000}
+{"o":7875.2684885062,"h":7877.0518025362,"l":7804.4107374488,"c":7824.0025438588,"v":277511.4685282062,"t":1706115600}
+{"o":7824.0025438588,"h":7824.0025438588,"l":7681.4279882126,"c":7737.5644050426,"v":287963.4430226443,"t":1706119200}
+{"o":7737.5644050426,"h":7765.9865040369,"l":7702.6121005149,"c":7753.7146779364,"v":233857.2255425061,"t":1706122800}
+{"o":7753.7146779364,"h":7840.7698658455,"l":7709.1629951398,"c":7722.4470414331,"v":320899.2980681771,"t":1706126400}
+{"o":7722.4470414331,"h":7794.5844531655,"l":7711.4857216139,"c":7763.5283979581,"v":275524.3858058434,"t":1706130000}
+{"o":7763.5283979581,"h":7885.2540453105,"l":7745.4781832298,"c":7852.4026468504,"v":262366.2147366134,"t":1706133600}
+{"o":7852.4026468504,"h":8022.2162237175,"l":7843.7573037242,"c":7967.2166420262,"v":330304.803970733,"t":1706137200}
+{"o":7967.2166420262,"h":8040.7627852907,"l":7938.7442691132,"c":8031.8026107358,"v":331687.8954484567,"t":1706140800}
+{"o":8031.8026107358,"h":8031.9197495818,"l":7872.7334497345,"c":7887.9704849524,"v":239692.227639586,"t":1706144400}
+{"o":7887.9704849524,"h":7959.9415098923,"l":7874.2729472925,"c":7895.5828365103,"v":224385.9143288191,"t":1706148000}
+{"o":7895.5828365103,"h":7957.592968217,"l":7875.5575202619,"c":7927.1574430127,"v":199461.253998353,"t":1706151600}
+{"o":7927.1574430127,"h":7952.599715257,"l":7833.1053383844,"c":7870.9732084314,"v":237218.567150234,"t":1706155200}
+{"o":7870.9732084314,"h":7870.9732084314,"l":7785.5088468399,"c":7818.7581050451,"v":228625.45140655,"t":1706158800}
+{"o":7818.7581050451,"h":7951.6246601224,"l":7806.6967438152,"c":7933.5668630896,"v":210833.3120833796,"t":1706162400}
+{"o":7933.5668630896,"h":7938.5668898921,"l":7879.8656418067,"c":7913.628439754,"v":194585.2590898973,"t":1706166000}
+{"o":7913.628439754,"h":7935.1196157308,"l":7862.7678280912,"c":7869.5159279335,"v":199831.3126490663,"t":1706169600}
+{"o":7869.5159279335,"h":7907.2086586567,"l":7816.7138894252,"c":7823.4877658221,"v":156022.1515487718,"t":1706173200}
+{"o":7823.4877658221,"h":7902.9433813532,"l":7769.0295191761,"c":7901.1116894028,"v":177441.326938128,"t":1706176800}
+{"o":7901.1116894028,"h":8014.0674488838,"l":7865.5673346196,"c":7982.3284012999,"v":231481.6568994921,"t":1706180400}
+{"o":7982.3284012999,"h":8016.4667760018,"l":7769.4319231903,"c":7813.8429170883,"v":251014.3136552079,"t":1706184000}
+{"o":7813.8429170883,"h":7839.4331107614,"l":7759.7368906194,"c":7818.2073163426,"v":227272.5553850816,"t":1706187600}
+{"o":7818.2073163426,"h":7940.3342421432,"l":7788.3801527018,"c":7911.2872551022,"v":264707.1927832011,"t":1706191200}
+{"o":7911.2872551022,"h":7911.7077510738,"l":7708.2463547597,"c":7752.9869044406,"v":362943.5171495305,"t":1706194800}
+{"o":7752.9869044406,"h":7793.0749835865,"l":7687.6718613151,"c":7696.5427143511,"v":298159.7315625844,"t":1706198400}
+{"o":7696.5427143511,"h":7749.3773594307,"l":7636.3556249589,"c":7722.9201618689,"v":310355.9968481839,"t":1706202000}
+{"o":7722.9201618689,"h":7867.32064496,"l":7722.9201618689,"c":7771.2641038936,"v":344222.0638135574,"t":1706205600}
+{"o":7771.2641038936,"h":7915.7063499784,"l":7753.0926065278,"c":7879.4085735212,"v":299028.2381952726,"t":1706209200}
+{"o":7879.4085735212,"h":7881.6904010237,"l":7765.7848030332,"c":7807.0734360754,"v":280271.6233206333,"t":1706212800}
+{"o":7807.0734360754,"h":7850.0144761869,"l":7774.4816876989,"c":7815.1418658153,"v":297998.4145733067,"t":1706216400}
+{"o":7815.1418658153,"h":7850.4812256882,"l":7757.1917641408,"c":7829.2280052167,"v":219314.4612004179,"t":1706220000}
+{"o":7829.2280052167,"h":7857.5991858065,"l":7771.0445468811,"c":7790.380864579,"v":224851.5753566938,"t":1706223600}
+{"o":7790.380864579,"h":7856.8700064252,"l":7736.5078312249,"c":7807.0592579833,"v":229053.0409519527,"t":1706227200}
+{"o":7807.0592579833,"h":7807.0592579833,"l":7717.7792498934,"c":7752.3868331322,"v":243865.1723902077,"t":1706230800}
+{"o":7752.3868331322,"h":7910.9997834372,"l":7744.8846443026,"c":7897.2071614285,"v":232788.3867054565,"t":1706234400}
+{"o":7897.2071614285,"h":7916.5028433993,"l":7855.505069625,"c":7890.3210133119,"v":185071.1289614498,"t":1706238000}
+{"o":7890.3210133119,"h":7937.1708631957,"l":7875.9707672032,"c":7889.1189374163,"v":186956.5081766846,"t":1706241600}
+{"o":7889.1189374163,"h":7896.8673813974,"l":7847.9249516038,"c":7867.1988805359,"v":198907.2304875743,"t":1706245200}
+{"o":7867.1988805359,"h":7903.4355025359,"l":7820.6506363495,"c":7834.2961706193,"v":203478.9174491156,"t":1706248800}
+{"o":7834.2961706193,"h":7850.6148519528,"l":7786.1649663032,"c":7811.1923295655,"v":245800.2428965379,"t":1706252400}
+{"o":7811.1923295655,"h":7905.0606283277,"l":7811.1923295655,"c":7872.1181615394,"v":214901.2731571564,"t":1706256000}
+{"o":7872.1181615394,"h":7958.7947501205,"l":7846.1761574794,"c":7853.9344872764,"v":178854.2983952275,"t":1706259600}
+{"o":7853.9344872764,"h":8141.1312449728,"l":7838.6043257154,"c":8116.7699953577,"v":258530.0575342709,"t":1706263200}
+{"o":8116.7699953577,"h":8285.4735455017,"l":8116.7699953577,"c":8246.3733998889,"v":341291.8071097328,"t":1706266800}
+{"o":8246.3733998889,"h":8271.7091157322,"l":8117.8124725883,"c":8137.2448468626,"v":271319.6936317842,"t":1706270400}
+{"o":8137.2448468626,"h":8197.0682158319,"l":8088.574088268,"c":8109.0505567856,"v":219780.9365314799,"t":1706274000}
+{"o":8109.0505567856,"h":8253.0833860946,"l":8103.9286533858,"c":8245.9049274096,"v":306024.8129754285,"t":1706277600}
+{"o":8245.9049274096,"h":8305.542004859,"l":8163.5170395458,"c":8282.641658684,"v":463402.3542244172,"t":1706281200}
+{"o":8282.641658684,"h":8428.8067174674,"l":8270.9109409515,"c":8357.0975299354,"v":520444.8469809402,"t":1706284800}
+{"o":8357.0975299354,"h":8386.2769478595,"l":8300.5416369962,"c":8366.9565799129,"v":330575.6065240388,"t":1706288400}
+{"o":8366.9565799129,"h":8408.6330738608,"l":8310.709886664,"c":8362.6592773092,"v":289713.2601399751,"t":1706292000}
+{"o":8362.6592773092,"h":8367.1908529259,"l":8302.9150208064,"c":8336.5317768028,"v":285520.5888439463,"t":1706295600}
+{"o":8336.5317768028,"h":8408.4934588252,"l":8258.5947152965,"c":8274.702979024,"v":320940.7682839211,"t":1706299200}
+{"o":8274.702979024,"h":8309.3944369061,"l":8228.7466385936,"c":8283.7623326378,"v":289305.8689534924,"t":1706302800}
+{"o":8283.7623326378,"h":8311.9486744741,"l":8228.5019063339,"c":8291.8608594322,"v":317477.0466399426,"t":1706306400}
+{"o":8291.8608594322,"h":8306.6537297452,"l":8246.6553742173,"c":8279.2935668675,"v":296743.8785941057,"t":1706310000}
+{"o":8279.2935668675,"h":8346.9548825241,"l":8262.5852878542,"c":8334.8574666688,"v":254906.411708086,"t":1706313600}
+{"o":8334.8574666688,"h":8414.0720743386,"l":8287.3904527102,"c":8325.3092143006,"v":262113.9282315377,"t":1706317200}
+{"o":8325.3092143006,"h":8401.1059722777,"l":8315.2820579489,"c":8356.3250289391,"v":214566.1941857884,"t":1706320800}
+{"o":8356.3250289391,"h":8371.6727868274,"l":8311.0063847862,"c":8325.0526340753,"v":252010.333861597,"t":1706324400}
+{"o":8325.0526340753,"h":8331.5766681553,"l":8288.4629525438,"c":8317.9794341806,"v":230041.6253728893,"t":1706328000}
+{"o":8317.9794341806,"h":8318.7970745278,"l":8203.4712743447,"c":8216.0911175305,"v":234818.2619525699,"t":1706331600}
+{"o":8216.0911175305,"h":8245.128241572,"l":8178.9249985104,"c":8202.802575603,"v":227970.267457711,"t":1706335200}
+{"o":8202.802575603,"h":8222.1235685175,"l":8146.4992391404,"c":8187.1834147808,"v":238680.7697036903,"t":1706338800}
+{"o":8187.1834147808,"h":8206.5333062026,"l":8141.9375246057,"c":8153.7531769412,"v":165532.7080994356,"t":1706342400}
+{"o":8153.7531769412,"h":8269.597935214,"l":8136.081352983,"c":8242.0985331231,"v":190195.2596637416,"t":1706346000}
+{"o":8242.0985331231,"h":8282.4243012483,"l":8233.7974641096,"c":8252.4532370115,"v":156267.5804872897,"t":1706349600}
+{"o":8252.4532370115,"h":8266.7916947073,"l":8235.6648209862,"c":8262.2111277568,"v":206901.5677458353,"t":1706353200}
+{"o":8262.2111277568,"h":8280.8358309551,"l":8228.7601682071,"c":8270.2239869908,"v":149130.3652870141,"t":1706356800}
+{"o":8270.2239869908,"h":8308.9931217115,"l":8246.5532777752,"c":8273.7266606526,"v":181940.7564645502,"t":1706360400}
+{"o":8273.7266606526,"h":8367.0891109661,"l":8261.5412603595,"c":8317.1264547276,"v":257293.7774717646,"t":1706364000}
+{"o":8317.1264547276,"h":8349.6616593083,"l":8301.6428333705,"c":8326.7143073153,"v":219745.0211975507,"t":1706367600}
+{"o":8326.7143073153,"h":8386.1361585144,"l":8278.1619831407,"c":8290.325162541,"v":226538.381844326,"t":1706371200}
+{"o":8290.325162541,"h":8331.9614240936,"l":8282.2292805188,"c":8312.6178777035,"v":185154.1463673618,"t":1706374800}
+{"o":8312.6178777035,"h":8373.6534817137,"l":8304.3930431836,"c":8337.1588208172,"v":186816.5274525805,"t":1706378400}
+{"o":8337.1588208172,"h":8384.4956328194,"l":8330.8682363983,"c":8355.4923522325,"v":179514.2419817037,"t":1706382000}
+{"o":8355.4923522325,"h":8382.5241324362,"l":8339.6815531924,"c":8375.3221146464,"v":191861.8347494392,"t":1706385600}
+{"o":8375.3221146464,"h":8413.9898418213,"l":8350.5508604056,"c":8395.1748022575,"v":215504.5567493171,"t":1706389200}
+{"o":8395.1748022575,"h":8412.9706709461,"l":8361.2887987454,"c":8412.9706709461,"v":206053.0514461066,"t":1706392800}
+{"o":8412.9706709461,"h":8483.4410975347,"l":8395.9887513205,"c":8466.3180671101,"v":216208.6305030809,"t":1706396400}
+{"o":8466.3180671101,"h":8479.4108425175,"l":8386.5490282478,"c":8419.9937615291,"v":210173.6780605355,"t":1706400000}
+{"o":8419.9937615291,"h":8527.0896846652,"l":8413.9420655098,"c":8442.0557860766,"v":254048.8194670134,"t":1706403600}
+{"o":8442.0557860766,"h":8487.2668583468,"l":8424.414086969,"c":8465.4933491832,"v":242062.8824456449,"t":1706407200}
+{"o":8465.4933491832,"h":8682.0341331568,"l":8456.7356702703,"c":8673.8159411106,"v":298408.7524776714,"t":1706410800}
+{"o":8673.8159411106,"h":8732.3523102006,"l":8655.4315289778,"c":8706.8801362351,"v":343572.0078365335,"t":1706414400}
+{"o":8706.8801362351,"h":8716.1832196433,"l":8583.3933944987,"c":8633.1311790766,"v":272705.3133111864,"t":1706418000}
+{"o":8633.1311790766,"h":8643.3818062913,"l":8551.3996096677,"c":8582.7808299868,"v":221171.1193116657,"t":1706421600}
+{"o":8582.7808299868,"h":8626.2398699246,"l":8572.5059467791,"c":8599.0919837626,"v":187603.6530837957,"t":1706425200}
+{"o":8599.0919837626,"h":8717.1927781779,"l":8581.0453132027,"c":8661.6491613758,"v":201122.699443558,"t":1706428800}
+{"o":8661.6491613758,"h":8797.2947889791,"l":8660.1181222883,"c":8726.9452764929,"v":232914.7238504553,"t":1706432400}
+{"o":8726.9452764929,"h":8931.5852367378,"l":8726.25286649,"c":8879.3055126257,"v":295820.4260756591,"t":1706436000}
+{"o":8879.3055126257,"h":8905.5024164235,"l":8761.5965382797,"c":8835.2572833336,"v":259068.3063265992,"t":1706439600}
+{"o":8835.2572833336,"h":8837.0576775363,"l":8696.9211019803,"c":8787.8447137622,"v":350154.1559870499,"t":1706443200}
+{"o":8787.8447137622,"h":8849.7275404305,"l":8736.1143350644,"c":8757.2654007006,"v":333807.9002928157,"t":1706446800}
+{"o":8757.2654007006,"h":8822.3111959445,"l":8684.3504283121,"c":8690.9414274014,"v":309010.3583798098,"t":1706450400}
+{"o":8690.9414274014,"h":8792.4917134498,"l":8685.5363639646,"c":8721.7277163259,"v":353937.9225304053,"t":1706454000}
+{"o":8721.7277163259,"h":8788.2737656449,"l":8710.1766886281,"c":8756.650603524,"v":265639.342789026,"t":1706457600}
+{"o":8756.650603524,"h":8756.650603524,"l":8604.2239116443,"c":8632.5924905215,"v":309089.9160432533,"t":1706461200}
+{"o":8632.5924905215,"h":8639.7734174669,"l":8538.1378350433,"c":8556.3824768787,"v":321149.6322977619,"t":1706464800}
+{"o":8556.3824768787,"h":8615.8534322069,"l":8328.120096856,"c":8488.9558455362,"v":392681.6819933996,"t":1706468400}
+{"o":8488.9558455362,"h":8585.3550103416,"l":8396.4954775386,"c":8560.0668824178,"v":393720.9787321934,"t":1706472000}
+{"o":8560.0668824178,"h":8644.846571878,"l":8523.6423442583,"c":8614.0041700384,"v":310473.6968104217,"t":1706475600}
+{"o":8614.0041700384,"h":8625.3267800466,"l":8504.4890617025,"c":8511.7352317701,"v":329109.6358879216,"t":1706479200}
+{"o":8511.7352317701,"h":8649.599422542,"l":8484.7213850974,"c":8633.9840303121,"v":364816.815998546,"t":1706482800}
+{"o":8633.9840303121,"h":8633.9840303121,"l":8633.9840303121,"c":8633.9840303121,"v":312110.0354468178,"t":1706486400}
+{"o":8633.9840303121,"h":8731.1738637322,"l":8580.9625608083,"c":8701.2827450895,"v":320311.8220123854,"t":1706490000}
+{"o":8701.2827450895,"h":8767.5456812473,"l":8659.4682396553,"c":8717.434807507,"v":320068.9487180941,"t":1706493600}
+{"o":8717.434807507,"h":8887.4019969092,"l":8700.7796101325,"c":8785.8269582624,"v":325715.3293851639,"t":1706497200}
+{"o":8785.8269582624,"h":8794.4716339878,"l":8702.81297787,"c":8719.377838189,"v":292746.0453453579,"t":1706500800}
+{"o":8719.377838189,"h":8755.5762644044,"l":8636.5709810338,"c":8650.7248929979,"v":241192.3371965928,"t":1706504400}
+{"o":8650.7248929979,"h":8751.4044725884,"l":8647.9067171808,"c":8730.5636496445,"v":225358.3721102527,"t":1706508000}
+{"o":8730.5636496445,"h":8777.1123304973,"l":8670.0797298156,"c":8681.2349515792,"v":212205.1517328958,"t":1706511600}
+{"o":8681.2349515792,"h":8736.1067584088,"l":8640.9698981341,"c":8711.1579636716,"v":244669.5976125084,"t":1706515200}
+{"o":8711.1579636716,"h":8759.018661299,"l":8648.9860382391,"c":8730.8867935694,"v":223302.7700466166,"t":1706518800}
+{"o":8730.8867935694,"h":8790.4260059773,"l":8692.7907313789,"c":8771.8139614119,"v":172424.3807781641,"t":1706522400}
+{"o":8771.8139614119,"h":8794.0827678194,"l":8712.5389266409,"c":8746.4865774466,"v":236847.7769867895,"t":1706526000}
+{"o":8746.4865774466,"h":8790.2995386309,"l":8668.2377795438,"c":8710.6854120672,"v":272740.1782446905,"t":1706529600}
+{"o":8710.6854120672,"h":8710.6854120672,"l":8601.474090886,"c":8635.3584076205,"v":404283.7336199602,"t":1706533200}
+{"o":8635.3584076205,"h":8705.085099419,"l":8576.66265117,"c":8617.836626967,"v":372686.5619870257,"t":1706536800}
+{"o":8617.836626967,"h":8739.9975436367,"l":8596.9018698461,"c":8735.8186550438,"v":241912.6273042098,"t":1706540400}
+{"o":8735.8186550438,"h":9138.1731002675,"l":8735.8186550438,"c":9070.1109619385,"v":442186.3100214779,"t":1706544000}
+{"o":9070.1109619385,"h":9121.5688179509,"l":9000.1444337273,"c":9023.7202530736,"v":341736.8506288078,"t":1706547600}
+{"o":9023.7202530736,"h":9067.9939957283,"l":8946.5628326573,"c":8990.309569797,"v":294611.2314463921,"t":1706551200}
+{"o":8990.309569797,"h":9072.3382939266,"l":8987.8840556743,"c":9027.69779993,"v":222930.6947991944,"t":1706554800}
+{"o":9027.69779993,"h":9107.9259078688,"l":9023.2473878808,"c":9090.6126813534,"v":202200.947100598,"t":1706558400}
+{"o":9090.6126813534,"h":9115.9783405797,"l":9075.5235007685,"c":9076.7415049022,"v":200285.6746712177,"t":1706562000}
+{"o":9076.7415049022,"h":9114.9301283168,"l":9040.2835296406,"c":9065.342987881,"v":211062.4364709613,"t":1706565600}
+{"o":9065.342987881,"h":9151.1378083045,"l":9037.8982964002,"c":9129.0039840185,"v":256377.0252416792,"t":1706569200}
+{"o":9129.0039840185,"h":9157.7217017753,"l":9066.8040319431,"c":9074.0207841543,"v":228024.3000261401,"t":1706572800}
+{"o":9074.0207841543,"h":9244.5206020736,"l":9064.4387817607,"c":9228.9372886616,"v":295206.2181982913,"t":1706576400}
+{"o":9228.9372886616,"h":9316.8106475821,"l":9186.5576801632,"c":9259.8636869209,"v":259843.3161165785,"t":1706580000}
+{"o":9259.8636869209,"h":9313.6521372268,"l":9156.9661106776,"c":9169.521418808,"v":266079.9075624443,"t":1706583600}
+{"o":9169.521418808,"h":9193.4637267735,"l":9106.9474983219,"c":9174.5498195288,"v":183439.2006073513,"t":1706587200}
+{"o":9174.5498195288,"h":9250.368625594,"l":9140.0121457592,"c":9220.8970668608,"v":204928.9994471705,"t":1706590800}
+{"o":9220.8970668608,"h":9272.7672033992,"l":9176.3942143801,"c":9270.7224522047,"v":217953.0151665129,"t":1706594400}
+{"o":9270.7224522047,"h":9281.4060638365,"l":9227.4154670727,"c":9233.8926957336,"v":178572.9104460778,"t":1706598000}
+{"o":9233.8926957336,"h":9334.4851213661,"l":9195.0485674425,"c":9283.4839979278,"v":213211.8819641605,"t":1706601600}
+{"o":9283.4839979278,"h":9336.4799439231,"l":9248.8668028313,"c":9286.2152672251,"v":177326.0090938208,"t":1706605200}
+{"o":9286.2152672251,"h":9376.8181783793,"l":9247.6950503575,"c":9350.0859451964,"v":173736.0399641348,"t":1706608800}
+{"o":9350.0859451964,"h":9544.7857451726,"l":9350.0859451964,"c":9517.4500103735,"v":265946.3301317532,"t":1706612400}
+{"o":9517.4500103735,"h":9543.6898398668,"l":9345.7767993606,"c":9395.2718872368,"v":327550.3453648089,"t":1706616000}
+{"o":9395.2718872368,"h":9456.8682861691,"l":9297.3311898411,"c":9372.346072771,"v":308784.3387471742,"t":1706619600}
+{"o":9372.346072771,"h":9497.4499534723,"l":9305.2128191645,"c":9462.0984346501,"v":295723.3752845299,"t":1706623200}
+{"o":9462.0984346501,"h":9555.421635123,"l":9392.0725046236,"c":9410.0142966773,"v":398237.9420813041,"t":1706626800}
+{"o":9410.0142966773,"h":9420.2963794405,"l":9274.5520622349,"c":9375.9986364838,"v":337850.6272740231,"t":1706630400}
+{"o":9375.9986364838,"h":9460.1704314447,"l":9361.135922428,"c":9409.4870624675,"v":280545.0579689402,"t":1706634000}
+{"o":9409.4870624675,"h":9455.7510707049,"l":9327.1448899732,"c":9431.2281160528,"v":273113.4454620202,"t":1706637600}
+{"o":9431.2281160528,"h":9482.7104335003,"l":9410.5647040511,"c":9452.3788989173,"v":181956.2243542099,"t":1706641200}