diff --git "a/So11111111111111111111111111111111111111112_C98A4nkJXhpVZNAZdHUA95RpTF3T4whtQubL3YobiUX9.json" "b/So11111111111111111111111111111111111111112_C98A4nkJXhpVZNAZdHUA95RpTF3T4whtQubL3YobiUX9.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_C98A4nkJXhpVZNAZdHUA95RpTF3T4whtQubL3YobiUX9.json"
@@ -0,0 +1,9000 @@
+{"o":1576.5730731899,"h":1592.3136013637,"l":1525.7312199674,"c":1552.1255417915,"v":1455843.1871632854,"t":1731844800}
+{"o":1552.1255417915,"h":1552.8576424031,"l":1499.7326623517,"c":1517.8203614363,"v":1532679.6522670372,"t":1731848400}
+{"o":1517.8203614363,"h":1556.3391095994,"l":1501.8370541355,"c":1545.0981670961,"v":1469951.1536370395,"t":1731852000}
+{"o":1545.0981670961,"h":1607.5566757178,"l":1537.5707028368,"c":1589.5999305271,"v":1526437.4572096178,"t":1731855600}
+{"o":1589.5999305271,"h":1629.73424013,"l":1577.5674592572,"c":1613.0018780055,"v":1566405.883958803,"t":1731859200}
+{"o":1613.0018780055,"h":1633.052698188,"l":1599.8591367276,"c":1618.3754393305,"v":1362180.6200855395,"t":1731862800}
+{"o":1618.3754393305,"h":1662.9907922137,"l":1600.5538973084,"c":1645.7313160164,"v":1286103.1671145726,"t":1731866400}
+{"o":1645.7313160164,"h":1679.4067483158,"l":1636.4314045506,"c":1670.0455551132,"v":1378996.7946017315,"t":1731870000}
+{"o":1670.0455551132,"h":1690.1682762675,"l":1654.5621619053,"c":1672.3773472186,"v":1440843.6669740584,"t":1731873600}
+{"o":1672.3773472186,"h":1690.6568175356,"l":1649.7799691255,"c":1653.7368742477,"v":1369483.7756792514,"t":1731877200}
+{"o":1653.7368742477,"h":1696.8695231534,"l":1644.5757812904,"c":1675.2543925946,"v":1382584.3602635411,"t":1731880800}
+{"o":1675.2543925946,"h":1700.9454408819,"l":1653.0207221288,"c":1682.8614373401,"v":1396491.567695688,"t":1731884400}
+{"o":1682.8614373401,"h":1692.0975482502,"l":1640.2504208838,"c":1648.5431013894,"v":1461051.9759076887,"t":1731888000}
+{"o":1648.5431013894,"h":1680.3549737865,"l":1622.0563021622,"c":1652.5936374863,"v":1369302.9137487141,"t":1731891600}
+{"o":1652.5936374863,"h":1670.4553871907,"l":1641.8707695424,"c":1657.9615859529,"v":1353942.9754368691,"t":1731895200}
+{"o":1657.9615859529,"h":1690.2505572487,"l":1637.1589702719,"c":1683.5866251267,"v":1300800.2428759229,"t":1731898800}
+{"o":1683.5866251267,"h":1693.9861671322,"l":1654.6087009999,"c":1675.8573434899,"v":1293500.480405096,"t":1731902400}
+{"o":1675.8573434899,"h":1688.8542284367,"l":1668.4444354108,"c":1678.9415685399,"v":1188028.7344866274,"t":1731906000}
+{"o":1678.9415685399,"h":1684.206993391,"l":1632.5317687533,"c":1645.1903025393,"v":1296264.5070050256,"t":1731909600}
+{"o":1645.1903025393,"h":1648.747453515,"l":1617.6180936019,"c":1642.38940418,"v":1109547.1895865863,"t":1731913200}
+{"o":1642.38940418,"h":1654.6496303444,"l":1611.4479416195,"c":1643.3931768047,"v":1158325.2509113913,"t":1731916800}
+{"o":1643.3931768047,"h":1674.5685596518,"l":1633.5633701234,"c":1669.5681757413,"v":1512909.4982307288,"t":1731920400}
+{"o":1669.5681757413,"h":1694.1339642526,"l":1652.957614471,"c":1678.6325991085,"v":1380122.4280323037,"t":1731924000}
+{"o":1678.6325991085,"h":1712.7378503202,"l":1639.5630339776,"c":1669.988595303,"v":1478826.2953371303,"t":1731927600}
+{"o":1669.988595303,"h":1698.2419693476,"l":1660.6764278896,"c":1671.5200240222,"v":1225192.8439391821,"t":1731931200}
+{"o":1671.5200240222,"h":1695.3514269845,"l":1640.5365485361,"c":1647.2827917568,"v":1561953.8645350658,"t":1731934800}
+{"o":1647.2827917568,"h":1689.9933877194,"l":1628.4064677385,"c":1653.4907818851,"v":1513003.6542303192,"t":1731938400}
+{"o":1653.4907818851,"h":1676.0544589535,"l":1606.276245578,"c":1633.8714877196,"v":1629732.2952380446,"t":1731942000}
+{"o":1633.8714877196,"h":1638.8106666319,"l":1575.5458239146,"c":1596.089665025,"v":1693458.3076259929,"t":1731945600}
+{"o":1596.089665025,"h":1611.9347054302,"l":1554.5066631545,"c":1569.1507835107,"v":1776598.427047031,"t":1731949200}
+{"o":1569.1507835107,"h":1602.8433503075,"l":1552.0709238481,"c":1580.5917802214,"v":1679162.2380962013,"t":1731952800}
+{"o":1580.5917802214,"h":1619.5667769985,"l":1550.0922196756,"c":1586.7900898556,"v":1769628.3155521732,"t":1731956400}
+{"o":1586.7900898556,"h":1614.4392202233,"l":1567.0006368928,"c":1595.7135308306,"v":1715393.4277866154,"t":1731960000}
+{"o":1595.7135308306,"h":1609.892376672,"l":1570.101355091,"c":1579.443843858,"v":1572868.3285388479,"t":1731963600}
+{"o":1579.443843858,"h":1594.3778192369,"l":1568.2056423392,"c":1583.8382314255,"v":1433996.0831180466,"t":1731967200}
+{"o":1583.8382314255,"h":1588.8482327732,"l":1561.3313277471,"c":1575.0768579351,"v":1408324.1583871031,"t":1731970800}
+{"o":1575.0768579351,"h":1595.6833990365,"l":1559.8573875846,"c":1574.8895683445,"v":1493149.2861349189,"t":1731974400}
+{"o":1574.8895683445,"h":1581.9934872341,"l":1567.5128471771,"c":1569.3611730915,"v":1366284.266366313,"t":1731978000}
+{"o":1569.3611730915,"h":1608.5642755569,"l":1566.736581608,"c":1600.6207793296,"v":1324211.5915587607,"t":1731981600}
+{"o":1600.6207793296,"h":1613.87383249,"l":1594.1904941557,"c":1595.4575430111,"v":1518428.0109485702,"t":1731985200}
+{"o":1595.4575430111,"h":1636.1694958109,"l":1582.881489612,"c":1627.5352987577,"v":1554858.0719080679,"t":1731988800}
+{"o":1627.5352987577,"h":1647.0214757229,"l":1612.1709523047,"c":1626.2254950367,"v":1638024.10107207,"t":1731992400}
+{"o":1626.2254950367,"h":1648.1093284534,"l":1610.7223404657,"c":1629.807871061,"v":2730370.1553580048,"t":1731996000}
+{"o":1629.807871061,"h":1651.8688205165,"l":1624.8844128056,"c":1632.0538953977,"v":2367142.5782359787,"t":1731999600}
+{"o":1632.0538953977,"h":1654.5581084031,"l":1628.6092868687,"c":1640.1225705061,"v":1807811.807776415,"t":1732003200}
+{"o":1640.1225705061,"h":1674.8466839268,"l":1623.5910122592,"c":1657.9557441932,"v":1575364.6516965376,"t":1732006800}
+{"o":1657.9557441932,"h":1666.152925103,"l":1652.8436758084,"c":1663.8753478272,"v":1270166.8328373465,"t":1732010400}
+{"o":1663.8753478272,"h":1682.3186258957,"l":1656.3421214605,"c":1669.6335609161,"v":1440811.2934955233,"t":1732014000}
+{"o":1669.6335609161,"h":1678.4934102339,"l":1626.2795223236,"c":1638.1097387886,"v":1613411.9394796111,"t":1732017600}
+{"o":1638.1097387886,"h":1654.6068606225,"l":1590.1462780943,"c":1616.9807999681,"v":1740920.8865294957,"t":1732021200}
+{"o":1616.9807999681,"h":1638.536180994,"l":1598.8464127087,"c":1630.3574073074,"v":1891591.6260962663,"t":1732024800}
+{"o":1630.3574073074,"h":1646.7330045721,"l":1614.5091144583,"c":1633.4915951344,"v":1694163.7277057373,"t":1732028400}
+{"o":1633.4915951344,"h":1644.9191627172,"l":1618.224415987,"c":1631.1805627744,"v":1734414.4531016022,"t":1732032000}
+{"o":1631.1805627744,"h":1646.4142321366,"l":1621.1458900592,"c":1643.3645131396,"v":1762119.6147202151,"t":1732035600}
+{"o":1643.3645131396,"h":1655.5720619639,"l":1615.1271652162,"c":1625.8539989435,"v":1674815.908575895,"t":1732039200}
+{"o":1625.8539989435,"h":1640.1582323749,"l":1612.790166763,"c":1631.2970444847,"v":1532049.8655380346,"t":1732042800}
+{"o":1631.2970444847,"h":1665.5373954485,"l":1588.4698616523,"c":1633.6313008319,"v":1675860.6185230373,"t":1732046400}
+{"o":1633.6313008319,"h":1654.9829859413,"l":1597.8320245475,"c":1620.1551565095,"v":1895634.4236674258,"t":1732050000}
+{"o":1620.1551565095,"h":1638.7943029714,"l":1600.0131153765,"c":1626.8860645145,"v":1463219.6623210637,"t":1732053600}
+{"o":1626.8860645145,"h":1643.7856149037,"l":1596.4525533269,"c":1614.8810798073,"v":1175553.7105444812,"t":1732057200}
+{"o":1614.8810798073,"h":1633.6301327052,"l":1601.4581383013,"c":1628.1514081494,"v":1101727.7422475591,"t":1732060800}
+{"o":1628.1514081494,"h":1638.3239731983,"l":1596.5453415775,"c":1617.5501507757,"v":1596449.9880069261,"t":1732064400}
+{"o":1617.5501507757,"h":1626.4652575746,"l":1600.6961571742,"c":1611.1319907017,"v":1761357.413533522,"t":1732068000}
+{"o":1611.1319907017,"h":1639.8070276196,"l":1585.6324385893,"c":1629.5501084228,"v":1695706.3002929622,"t":1732071600}
+{"o":1629.5501084228,"h":1630.430597074,"l":1606.0501525869,"c":1620.3299859858,"v":1710147.9289042102,"t":1732075200}
+{"o":1620.3299859858,"h":1630.8980896528,"l":1589.7100840114,"c":1613.8687210532,"v":1530395.564533964,"t":1732078800}
+{"o":1613.8687210532,"h":1618.1710881516,"l":1596.5988902278,"c":1610.9813863593,"v":1317847.7742614357,"t":1732082400}
+{"o":1610.9813863593,"h":1629.5537922156,"l":1606.8537357605,"c":1626.3282528149,"v":1466678.772948748,"t":1732086000}
+{"o":1626.3282528149,"h":1646.2892895682,"l":1600.2209885238,"c":1622.8544379999,"v":1533048.5396086224,"t":1732089600}
+{"o":1622.8544379999,"h":1627.9631340635,"l":1593.7347046426,"c":1610.8975407837,"v":1353864.7790761711,"t":1732093200}
+{"o":1610.8975407837,"h":1617.5202229952,"l":1582.7040146207,"c":1595.6231387545,"v":1182798.765862596,"t":1732096800}
+{"o":1595.6231387545,"h":1636.9875993681,"l":1582.9766451888,"c":1624.5748603369,"v":1370502.2213425951,"t":1732100400}
+{"o":1624.5748603369,"h":1660.9049786987,"l":1610.0121969985,"c":1638.1187779605,"v":1420506.6117505035,"t":1732104000}
+{"o":1638.1187779605,"h":1665.3537771393,"l":1621.6729548005,"c":1642.2328232743,"v":1625432.9685604428,"t":1732107600}
+{"o":1642.2328232743,"h":1670.7282936386,"l":1619.7009367727,"c":1645.4539540896,"v":1987208.0522655251,"t":1732111200}
+{"o":1645.4539540896,"h":1673.4780021283,"l":1619.0924463974,"c":1649.5620656298,"v":2139617.8232187736,"t":1732114800}
+{"o":1649.5620656298,"h":1709.0534692593,"l":1610.1020426534,"c":1670.7391739528,"v":2351652.1484694453,"t":1732118400}
+{"o":1670.7391739528,"h":1706.8883137704,"l":1649.7445434399,"c":1672.8466785523,"v":1763716.0952442107,"t":1732122000}
+{"o":1672.8466785523,"h":1723.6032256678,"l":1668.2112679269,"c":1703.8425279956,"v":2044624.5090289335,"t":1732125600}
+{"o":1703.8425279956,"h":1735.9928329876,"l":1687.7433870752,"c":1727.3817029943,"v":1714320.7794754175,"t":1732129200}
+{"o":1727.3817029943,"h":1745.0421099753,"l":1711.8180385713,"c":1735.9376101024,"v":1482239.5680282121,"t":1732132800}
+{"o":1735.9376101024,"h":1758.0398638162,"l":1713.7918459775,"c":1728.2861240911,"v":1545591.5828152106,"t":1732136400}
+{"o":1728.2861240911,"h":1747.2789494068,"l":1718.6021362951,"c":1734.8645903795,"v":1367880.4668975461,"t":1732140000}
+{"o":1734.8645903795,"h":1754.3347600147,"l":1721.5507604845,"c":1741.3994201342,"v":890754.298385461,"t":1732143600}
+{"o":1741.3994201342,"h":1761.7673834339,"l":1722.2742366086,"c":1744.0662955268,"v":911393.8458368253,"t":1732147200}
+{"o":1744.0662955268,"h":1750.182289769,"l":1719.980844534,"c":1728.7128331196,"v":1068724.852729721,"t":1732150800}
+{"o":1728.7128331196,"h":1790.1700463643,"l":1680.2615813497,"c":1742.7184887276,"v":1417536.2789761594,"t":1732154400}
+{"o":1742.7184887276,"h":1777.8356547221,"l":1684.0291366711,"c":1743.3579938265,"v":1332611.7376874003,"t":1732158000}
+{"o":1743.3579938265,"h":1791.4379239753,"l":1693.3846874622,"c":1738.9401878919,"v":1474829.8674094568,"t":1732161600}
+{"o":1738.9401878919,"h":1750.2365862529,"l":1704.5730772685,"c":1720.2822056811,"v":1375255.0361871736,"t":1732165200}
+{"o":1720.2822056811,"h":1729.8052313561,"l":1700.1069158247,"c":1712.4716768066,"v":1977539.3869779492,"t":1732168800}
+{"o":1712.4716768066,"h":1745.9137890536,"l":1705.8870169239,"c":1730.1398494034,"v":1571443.8299001704,"t":1732172400}
+{"o":1730.1398494034,"h":1743.037994272,"l":1716.665023047,"c":1734.2882623517,"v":1448947.9904609548,"t":1732176000}
+{"o":1734.2882623517,"h":1757.9579117588,"l":1730.3076861294,"c":1746.7344772544,"v":1693993.629860349,"t":1732179600}
+{"o":1746.7344772544,"h":1762.4937564123,"l":1730.5830835302,"c":1745.176185753,"v":1519467.4741554756,"t":1732183200}
+{"o":1745.176185753,"h":1749.9302075335,"l":1723.1776886207,"c":1729.6469583917,"v":1565258.7041486306,"t":1732186800}
+{"o":1729.6469583917,"h":1773.1304484272,"l":1650.5477098303,"c":1676.393545419,"v":2033445.9786753326,"t":1732190400}
+{"o":1676.393545419,"h":1722.4658686914,"l":1644.298936261,"c":1675.2737343146,"v":3204311.1156573058,"t":1732194000}
+{"o":1675.2737343146,"h":1731.1917391334,"l":1645.6292100752,"c":1714.0210456709,"v":3107757.5721613937,"t":1732197600}
+{"o":1714.0210456709,"h":1747.9762685791,"l":1657.650820545,"c":1712.6658971616,"v":2164343.5649343901,"t":1732201200}
+{"o":1712.6658971616,"h":1755.8280996091,"l":1658.2896001112,"c":1709.282231628,"v":1660770.5771441525,"t":1732204800}
+{"o":1709.282231628,"h":1749.4575595326,"l":1640.8124450463,"c":1676.8074617361,"v":1704736.2496876181,"t":1732208400}
+{"o":1676.8074617361,"h":1696.5310639593,"l":1636.7045797217,"c":1680.0264003935,"v":1679033.9683933249,"t":1732212000}
+{"o":1680.0264003935,"h":1716.1753853536,"l":1638.349518517,"c":1661.9753217175,"v":1759261.7926909036,"t":1732215600}
+{"o":1661.9753217175,"h":1681.2733765854,"l":1613.1004347772,"c":1640.9426950616,"v":1545393.7661573754,"t":1732219200}
+{"o":1640.9426950616,"h":1672.6333973319,"l":1632.4084813751,"c":1649.0926457358,"v":1685085.0681282931,"t":1732222800}
+{"o":1649.0926457358,"h":1663.367111599,"l":1641.32459304,"c":1660.9440122797,"v":1267687.4944150001,"t":1732226400}
+{"o":1660.9440122797,"h":1686.1529627128,"l":1657.0429863304,"c":1668.289816532,"v":1334320.2714314596,"t":1732230000}
+{"o":1668.289816532,"h":1719.3692646095,"l":1652.6541451892,"c":1682.3994594438,"v":1540661.6131305459,"t":1732233600}
+{"o":1682.3994594438,"h":1717.7114642547,"l":1666.8676155876,"c":1693.2515762075,"v":1444454.9153965486,"t":1732237200}
+{"o":1693.2515762075,"h":1725.1681453886,"l":1670.5273502046,"c":1703.2441558994,"v":1568934.3798837217,"t":1732240800}
+{"o":1703.2441558994,"h":1746.2095141913,"l":1682.1717321853,"c":1719.7920652332,"v":1786697.2577230164,"t":1732244400}
+{"o":1719.7920652332,"h":1729.8572961561,"l":1689.140296466,"c":1703.9747327375,"v":1510876.5368696081,"t":1732248000}
+{"o":1703.9747327375,"h":1717.262747985,"l":1678.451310306,"c":1690.734367818,"v":1388882.9629624151,"t":1732251600}
+{"o":1690.734367818,"h":1713.2233085521,"l":1673.7972542376,"c":1700.3839644785,"v":1329043.2509182293,"t":1732255200}
+{"o":1700.3839644785,"h":1715.7297238299,"l":1686.3032929663,"c":1706.8489151637,"v":1200002.0155439379,"t":1732258800}
+{"o":1706.8489151637,"h":1729.0669611443,"l":1698.1342924169,"c":1708.9859872896,"v":1046702.606330306,"t":1732262400}
+{"o":1708.9859872896,"h":1744.3048746255,"l":1688.3172775225,"c":1720.8219548393,"v":1015407.3059430858,"t":1732266000}
+{"o":1720.8219548393,"h":1743.3796483411,"l":1708.9778558622,"c":1730.6947799188,"v":1088054.928265468,"t":1732269600}
+{"o":1730.6947799188,"h":1764.7307393503,"l":1724.0958546418,"c":1763.7211656432,"v":1059260.6423362424,"t":1732273200}
+{"o":1763.7211656432,"h":1778.9531148702,"l":1748.0905484983,"c":1767.8723537231,"v":1059664.1084447047,"t":1732276800}
+{"o":1767.8723537231,"h":1831.5709591377,"l":1718.5068292192,"c":1786.0595738527,"v":1582558.2126414247,"t":1732280400}
+{"o":1786.0595738527,"h":1810.6692234957,"l":1762.1676543059,"c":1780.8441033921,"v":1506265.5776838225,"t":1732284000}
+{"o":1780.8441033921,"h":1809.1005257382,"l":1740.0121616556,"c":1772.6097127743,"v":1261331.0479738843,"t":1732287600}
+{"o":1772.6097127743,"h":1775.7181403375,"l":1734.8515993392,"c":1750.2766623738,"v":1154719.3942916181,"t":1732291200}
+{"o":1750.2766623738,"h":1766.4732784851,"l":1717.8691363845,"c":1754.8597716634,"v":1190571.6033177129,"t":1732294800}
+{"o":1754.8597716634,"h":1766.0912690818,"l":1709.9500921642,"c":1751.194926907,"v":1257063.7903239054,"t":1732298400}
+{"o":1751.194926907,"h":1777.5062461872,"l":1732.7312997652,"c":1761.0241630365,"v":1439235.3609831608,"t":1732302000}
+{"o":1761.0241630365,"h":1771.2393983593,"l":1737.4190820244,"c":1750.4213963821,"v":1170685.3411192852,"t":1732305600}
+{"o":1750.4213963821,"h":1777.7807788518,"l":1703.3767885897,"c":1736.0246336051,"v":1281318.7819237392,"t":1732309200}
+{"o":1736.0246336051,"h":1745.9683602873,"l":1716.8019935825,"c":1727.3066014861,"v":1177843.0014494816,"t":1732312800}
+{"o":1727.3066014861,"h":1742.0337231087,"l":1657.3878731949,"c":1687.1143868694,"v":1171869.1773916243,"t":1732316400}
+{"o":1687.1143868694,"h":1710.6389351066,"l":1656.0912336042,"c":1668.2677401913,"v":1168567.1433557644,"t":1732320000}
+{"o":1668.2677401913,"h":1682.6116258647,"l":1629.5142468591,"c":1654.8865119884,"v":1110403.2328485432,"t":1732323600}
+{"o":1654.8865119884,"h":1681.8016905151,"l":1611.9382255945,"c":1657.3890563894,"v":1142388.9400770916,"t":1732327200}
+{"o":1657.3890563894,"h":1677.4922699933,"l":1616.5487538658,"c":1648.3733768533,"v":1133258.0689412642,"t":1732330800}
+{"o":1648.3733768533,"h":1699.9571751141,"l":1633.7789934056,"c":1674.3771539259,"v":1360344.4875973978,"t":1732334400}
+{"o":1674.3771539259,"h":1684.3891881781,"l":1616.5466754472,"c":1635.4344351665,"v":1081667.4719633602,"t":1732338000}
+{"o":1635.4344351665,"h":1637.9264897913,"l":1611.1808608319,"c":1622.947105032,"v":1200677.7885916007,"t":1732341600}
+{"o":1622.947105032,"h":1631.2893227555,"l":1579.4097786691,"c":1584.0880956185,"v":981802.5111584485,"t":1732345200}
+{"o":1584.0880956185,"h":1598.582782183,"l":1551.5438018671,"c":1576.4540622737,"v":991634.3793159889,"t":1732348800}
+{"o":1576.4540622737,"h":1603.7027699367,"l":1572.7418504243,"c":1591.141936369,"v":844444.1440960519,"t":1732352400}
+{"o":1591.141936369,"h":1629.3853812131,"l":1580.6293884801,"c":1606.3432584438,"v":860780.4994288806,"t":1732356000}
+{"o":1606.3432584438,"h":1610.0775068307,"l":1578.5368764453,"c":1586.7065871672,"v":845416.1612716498,"t":1732359600}
+{"o":1586.7065871672,"h":1611.478910683,"l":1552.4468936207,"c":1573.605566971,"v":850744.3182611703,"t":1732363200}
+{"o":1573.605566971,"h":1589.3646023567,"l":1533.2357584885,"c":1573.2495627909,"v":868104.5368915499,"t":1732366800}
+{"o":1573.2495627909,"h":1600.1508984798,"l":1554.1620342366,"c":1579.5346579272,"v":1164335.4669394328,"t":1732370400}
+{"o":1579.5346579272,"h":1604.6210539546,"l":1547.7153510577,"c":1559.8620077489,"v":1044038.6262320469,"t":1732374000}
+{"o":1559.8620077489,"h":1633.2124974131,"l":1501.1072162919,"c":1582.1869174947,"v":1458790.6198822395,"t":1732377600}
+{"o":1582.1869174947,"h":1628.8556076368,"l":1554.3839944657,"c":1581.4833225533,"v":1103654.7603309241,"t":1732381200}
+{"o":1581.4833225533,"h":1586.1861839156,"l":1555.2216171393,"c":1561.5136942317,"v":934905.2476971117,"t":1732384800}
+{"o":1561.5136942317,"h":1584.5992130678,"l":1538.0183115103,"c":1558.6542155702,"v":1037918.8441072376,"t":1732388400}
+{"o":1558.6542155702,"h":1604.781584442,"l":1546.9231398883,"c":1573.9090908124,"v":1360772.1512730252,"t":1732392000}
+{"o":1573.9090908124,"h":1575.7701029527,"l":1521.15680686,"c":1537.9873716457,"v":1141177.194176231,"t":1732395600}
+{"o":1537.9873716457,"h":1544.0207925092,"l":1510.6659998205,"c":1530.2439912109,"v":991379.5901084872,"t":1732399200}
+{"o":1530.2439912109,"h":1543.4258854903,"l":1514.9742666468,"c":1535.6622081141,"v":1061328.4502341519,"t":1732402800}
+{"o":1535.6622081141,"h":1556.5518578667,"l":1460.115587093,"c":1491.3195986063,"v":1282009.0222387919,"t":1732406400}
+{"o":1491.3195986063,"h":1504.5505124015,"l":1471.3942632063,"c":1484.2227156862,"v":1104872.6715571065,"t":1732410000}
+{"o":1484.2227156862,"h":1534.4441105356,"l":1453.0114841255,"c":1465.1140395367,"v":1161949.3264981068,"t":1732413600}
+{"o":1465.1140395367,"h":1477.1455751434,"l":1449.3322608974,"c":1466.0432071247,"v":975641.3585561588,"t":1732417200}
+{"o":1466.0432071247,"h":1499.6213074917,"l":1434.3843382048,"c":1465.3621914057,"v":1169103.2361155325,"t":1732420800}
+{"o":1465.3621914057,"h":1469.4140182369,"l":1417.5188803983,"c":1444.2554206051,"v":928827.2212790551,"t":1732424400}
+{"o":1444.2554206051,"h":1461.7729102353,"l":1426.1633688654,"c":1445.9385108048,"v":940563.1934628988,"t":1732428000}
+{"o":1445.9385108048,"h":1463.4551120041,"l":1439.9483957731,"c":1446.2320155189,"v":850025.1687097959,"t":1732431600}
+{"o":1446.2320155189,"h":1471.2301200747,"l":1410.2349050175,"c":1446.9715327152,"v":904525.4721823086,"t":1732435200}
+{"o":1446.9715327152,"h":1464.4353168343,"l":1422.6801524638,"c":1430.6059271792,"v":915070.3125389176,"t":1732438800}
+{"o":1430.6059271792,"h":1479.1625024756,"l":1403.7251318073,"c":1448.771002982,"v":997433.0621707236,"t":1732442400}
+{"o":1448.771002982,"h":1498.0427707979,"l":1420.3253942874,"c":1467.8924541638,"v":1197549.3682687106,"t":1732446000}
+{"o":1467.8924541638,"h":1568.5212015218,"l":1407.4410695119,"c":1495.4235529831,"v":1724631.8854926475,"t":1732449600}
+{"o":1495.4235529831,"h":1525.6306741491,"l":1451.6565355423,"c":1484.4431971601,"v":1139589.429970169,"t":1732453200}
+{"o":1484.4431971601,"h":1545.3452020082,"l":1455.6110994943,"c":1506.5550054307,"v":1222922.5941335356,"t":1732456800}
+{"o":1506.5550054307,"h":1555.9567890746,"l":1473.4055905985,"c":1526.4939641656,"v":1224544.233060539,"t":1732460400}
+{"o":1526.4939641656,"h":1566.0664062354,"l":1460.4049980158,"c":1491.164914667,"v":1355978.8926283626,"t":1732464000}
+{"o":1491.164914667,"h":1526.927656377,"l":1476.0997436589,"c":1501.9905339111,"v":1191544.2672003896,"t":1732467600}
+{"o":1501.9905339111,"h":1520.0578362658,"l":1448.2173004185,"c":1475.127971983,"v":1066403.6642964578,"t":1732471200}
+{"o":1475.127971983,"h":1487.2178493901,"l":1462.1265942899,"c":1467.5696631035,"v":1069282.9002727019,"t":1732474800}
+{"o":1467.5696631035,"h":1481.6220275762,"l":1419.5946008328,"c":1449.3982310501,"v":925153.60561129,"t":1732478400}
+{"o":1449.3982310501,"h":1463.5144205679,"l":1426.969329845,"c":1436.0094880638,"v":825293.1632417495,"t":1732482000}
+{"o":1436.0094880638,"h":1457.5993953459,"l":1407.8576127967,"c":1430.2014248734,"v":953334.1737493406,"t":1732485600}
+{"o":1430.2014248734,"h":1437.9784161793,"l":1389.8304116649,"c":1403.9368579366,"v":1304495.6334257154,"t":1732489200}
+{"o":1403.9368579366,"h":1423.7383971383,"l":1387.896567728,"c":1404.7747404256,"v":1344625.9117707224,"t":1732492800}
+{"o":1404.7747404256,"h":1468.3774660816,"l":1374.8263866625,"c":1433.458047917,"v":1403531.4804705693,"t":1732496400}
+{"o":1433.458047917,"h":1454.8756823567,"l":1413.2850206241,"c":1430.9619569116,"v":1106337.447442488,"t":1732500000}
+{"o":1430.9619569116,"h":1449.5549053123,"l":1408.9537090824,"c":1425.1894169832,"v":1053402.7236358048,"t":1732503600}
+{"o":1425.1894169832,"h":1451.7865513179,"l":1411.2183680225,"c":1440.4794376814,"v":1013674.4924210478,"t":1732507200}
+{"o":1440.4794376814,"h":1453.6013923437,"l":1433.3519034108,"c":1448.4553259832,"v":879171.9816695763,"t":1732510800}
+{"o":1448.4553259832,"h":1468.583226256,"l":1438.0069649233,"c":1449.6465328495,"v":1015324.4751476318,"t":1732514400}
+{"o":1449.6465328495,"h":1476.0370543598,"l":1443.5382386127,"c":1460.711553906,"v":1165955.1281298329,"t":1732518000}
+{"o":1460.711553906,"h":1474.3974035282,"l":1419.9563869137,"c":1436.7710881947,"v":877890.3606789778,"t":1732521600}
+{"o":1436.7710881947,"h":1447.1198717468,"l":1394.5799570103,"c":1410.7426992225,"v":1074898.4633954174,"t":1732525200}
+{"o":1410.7426992225,"h":1440.002815827,"l":1376.5471693979,"c":1397.7626686088,"v":903702.7639928232,"t":1732528800}
+{"o":1397.7626686088,"h":1411.9916157645,"l":1366.2675933958,"c":1394.9946189008,"v":944789.5363992864,"t":1732532400}
+{"o":1394.9946189008,"h":1409.229659608,"l":1381.9466018388,"c":1392.9428258117,"v":1052668.7447233042,"t":1732536000}
+{"o":1392.9428258117,"h":1443.4094147276,"l":1367.4463310929,"c":1397.3483571155,"v":1314964.9400210187,"t":1732539600}
+{"o":1397.3483571155,"h":1441.5175424277,"l":1355.1482567995,"c":1393.7205159571,"v":1638672.5486517788,"t":1732543200}
+{"o":1393.7205159571,"h":1451.357135904,"l":1332.3425593756,"c":1393.9406058354,"v":2032540.675239675,"t":1732546800}
+{"o":1393.9406058354,"h":1423.7424210059,"l":1373.3973913383,"c":1397.1794027818,"v":1605224.7313648248,"t":1732550400}
+{"o":1397.1794027818,"h":1423.5941141929,"l":1362.0758263115,"c":1397.5744195171,"v":1643358.3349061809,"t":1732554000}
+{"o":1397.5744195171,"h":1412.6393757254,"l":1381.3079284045,"c":1393.3569979185,"v":1226267.6770842185,"t":1732557600}
+{"o":1393.3569979185,"h":1409.8879847006,"l":1365.4547132468,"c":1390.6563234472,"v":1288453.1783276664,"t":1732561200}
+{"o":1390.6563234472,"h":1405.7287152752,"l":1363.1041439311,"c":1373.8738369499,"v":1269372.1635102369,"t":1732564800}
+{"o":1373.8738369499,"h":1417.2743124703,"l":1345.5189423483,"c":1395.4721800758,"v":1417236.4768630115,"t":1732568400}
+{"o":1395.4721800758,"h":1444.386254549,"l":1344.1698356391,"c":1393.3111256091,"v":1414307.5326571881,"t":1732572000}
+{"o":1393.3111256091,"h":1409.0014737155,"l":1365.9218101222,"c":1381.5610616157,"v":1161732.9410114107,"t":1732575600}
+{"o":1381.5610616157,"h":1414.9032555507,"l":1344.820117924,"c":1370.594348922,"v":1409306.4120579499,"t":1732579200}
+{"o":1370.594348922,"h":1385.6978647745,"l":1345.2112365114,"c":1372.6274627161,"v":1034305.5245627768,"t":1732582800}
+{"o":1372.6274627161,"h":1385.347714835,"l":1349.3364518279,"c":1369.4007169287,"v":958582.6158345435,"t":1732586400}
+{"o":1369.4007169287,"h":1391.6330149966,"l":1353.6659403071,"c":1366.0049064909,"v":997770.4824733665,"t":1732590000}
+{"o":1366.0049064909,"h":1390.9119059349,"l":1350.1806315376,"c":1356.9620862134,"v":1044884.9217766935,"t":1732593600}
+{"o":1356.9620862134,"h":1366.931950245,"l":1341.9667523519,"c":1362.8981952258,"v":997912.9838470231,"t":1732597200}
+{"o":1362.8981952258,"h":1368.3437126415,"l":1339.7677675133,"c":1357.110942684,"v":1068958.6799134072,"t":1732600800}
+{"o":1357.110942684,"h":1403.7194733648,"l":1332.80316885,"c":1381.1917126393,"v":1124265.0026841396,"t":1732604400}
+{"o":1381.1917126393,"h":1426.2155290239,"l":1347.1540193577,"c":1400.5458442293,"v":1504628.2051082074,"t":1732608000}
+{"o":1400.5458442293,"h":1429.1165883922,"l":1371.002010325,"c":1392.5704464738,"v":1134858.5787218998,"t":1732611600}
+{"o":1392.5704464738,"h":1448.8596841454,"l":1348.0581583224,"c":1400.6598528115,"v":1188845.1988796389,"t":1732615200}
+{"o":1400.6598528115,"h":1446.5892438508,"l":1360.0062886686,"c":1411.4783048011,"v":1660378.3892040325,"t":1732618800}
+{"o":1411.4783048011,"h":1446.6675272459,"l":1383.7691172137,"c":1422.0080978756,"v":1430980.2644544498,"t":1732622400}
+{"o":1422.0080978756,"h":1435.0291262614,"l":1395.3516008362,"c":1406.9710490088,"v":1309501.1277872273,"t":1732626000}
+{"o":1406.9710490088,"h":1465.4843063176,"l":1364.6229094557,"c":1402.0154233452,"v":1460241.8871685667,"t":1732629600}
+{"o":1402.0154233452,"h":1443.1229485821,"l":1376.8344272425,"c":1408.3721358499,"v":1531220.3800499488,"t":1732633200}
+{"o":1408.3721358499,"h":1457.0345470882,"l":1359.117539754,"c":1399.0590584043,"v":1467547.3701750962,"t":1732636800}
+{"o":1399.0590584043,"h":1416.1267823365,"l":1381.6886247427,"c":1398.3139687168,"v":1383107.2785447519,"t":1732640400}
+{"o":1398.3139687168,"h":1439.4413719236,"l":1357.2173414113,"c":1398.9370972122,"v":1453703.1944472163,"t":1732644000}
+{"o":1398.9370972122,"h":1427.0810722998,"l":1387.6992555129,"c":1410.0827850171,"v":1452528.1594820186,"t":1732647600}
+{"o":1410.0827850171,"h":1425.9791910914,"l":1365.0684286875,"c":1398.5376273326,"v":1481596.3464635438,"t":1732651200}
+{"o":1398.5376273326,"h":1412.4822389663,"l":1372.5537082548,"c":1381.76760843,"v":1155466.6254964359,"t":1732654800}
+{"o":1381.76760843,"h":1399.5202438666,"l":1358.5759281008,"c":1381.1031347885,"v":1296083.5092131272,"t":1732658400}
+{"o":1381.1031347885,"h":1389.5406427027,"l":1360.0498147617,"c":1380.2904076546,"v":1024990.7332834713,"t":1732662000}
+{"o":1380.2904076546,"h":1405.2230620103,"l":1350.7974522288,"c":1380.6208006708,"v":1164794.4798813446,"t":1732665600}
+{"o":1380.6208006708,"h":1406.7853597869,"l":1347.5290662301,"c":1381.9547593788,"v":1130581.7369660449,"t":1732669200}
+{"o":1381.9547593788,"h":1406.8826911786,"l":1339.7986355488,"c":1367.4842887322,"v":1239714.9647063247,"t":1732672800}
+{"o":1367.4842887322,"h":1371.2501901993,"l":1334.4292469088,"c":1358.2155098324,"v":1374129.8309466161,"t":1732676400}
+{"o":1358.2155098324,"h":1375.2297196558,"l":1321.4934763479,"c":1332.1747656436,"v":1320036.3424558376,"t":1732680000}
+{"o":1332.1747656436,"h":1345.2340374679,"l":1316.9750030616,"c":1337.5137421409,"v":922287.79922679,"t":1732683600}
+{"o":1337.5137421409,"h":1362.9888163488,"l":1316.3914654911,"c":1339.2203225951,"v":1191104.9458112784,"t":1732687200}
+{"o":1339.2203225951,"h":1365.0617449603,"l":1319.5289244699,"c":1348.9956493871,"v":1179682.3581685871,"t":1732690800}
+{"o":1348.9956493871,"h":1352.9609887686,"l":1331.8980458882,"c":1341.4609602236,"v":1094519.466152797,"t":1732694400}
+{"o":1341.4609602236,"h":1364.3511681722,"l":1329.9139703015,"c":1354.7021059921,"v":1043540.0124790787,"t":1732698000}
+{"o":1354.7021059921,"h":1374.7825703594,"l":1316.7504824897,"c":1347.4409796624,"v":1061105.1511576774,"t":1732701600}
+{"o":1347.4409796624,"h":1359.8476459713,"l":1336.4054504547,"c":1351.2819002424,"v":1151505.6034957927,"t":1732705200}
+{"o":1351.2819002424,"h":1368.0132554159,"l":1328.9160887996,"c":1351.3593005536,"v":1373290.9378760271,"t":1732708800}
+{"o":1351.3593005536,"h":1372.6476153562,"l":1334.4110734425,"c":1356.0830463174,"v":1353562.2930092008,"t":1732712400}
+{"o":1356.0830463174,"h":1375.1600597014,"l":1337.5631843003,"c":1361.3421795689,"v":1405168.1077954622,"t":1732716000}
+{"o":1361.3421795689,"h":1376.477672558,"l":1322.4550545955,"c":1348.9958421749,"v":1470930.9216675134,"t":1732719600}
+{"o":1348.9958421749,"h":1355.8410374333,"l":1308.5853985242,"c":1322.453302433,"v":1497731.740291324,"t":1732723200}
+{"o":1322.453302433,"h":1338.3241604008,"l":1301.6169017061,"c":1322.6887194236,"v":1278547.1358146919,"t":1732726800}
+{"o":1322.6887194236,"h":1339.9344281856,"l":1296.616905023,"c":1322.2197618874,"v":1223886.941551765,"t":1732730400}
+{"o":1322.2197618874,"h":1340.1157835847,"l":1317.6212486637,"c":1329.1573029194,"v":1061925.8737891519,"t":1732734000}
+{"o":1329.1573029194,"h":1353.8218607263,"l":1301.4820289168,"c":1330.1460869918,"v":1294503.6460650619,"t":1732737600}
+{"o":1330.1460869918,"h":1344.2197013739,"l":1307.8102026691,"c":1330.7710597199,"v":1057944.4080061039,"t":1732741200}
+{"o":1330.7710597199,"h":1342.2368812586,"l":1302.4881523518,"c":1323.198036921,"v":1009170.2702608133,"t":1732744800}
+{"o":1323.198036921,"h":1336.8558785372,"l":1304.6755853461,"c":1320.0934528536,"v":1214232.6896011631,"t":1732748400}
+{"o":1320.0934528536,"h":1351.8261767122,"l":1292.1277588852,"c":1321.3882666648,"v":1541415.9227889869,"t":1732752000}
+{"o":1321.3882666648,"h":1327.3452263606,"l":1299.8816868722,"c":1314.7315610948,"v":1233736.6963120964,"t":1732755600}
+{"o":1314.7315610948,"h":1347.7728041604,"l":1297.1164077029,"c":1321.7599048604,"v":1180984.4293786178,"t":1732759200}
+{"o":1321.7599048604,"h":1352.5630864456,"l":1295.9154312075,"c":1328.5658424938,"v":1292868.2869605212,"t":1732762800}
+{"o":1328.5658424938,"h":1347.5825102009,"l":1306.5392107117,"c":1321.1563815287,"v":1068461.2683574141,"t":1732766400}
+{"o":1321.1563815287,"h":1325.0240264816,"l":1288.6240982035,"c":1310.8762185711,"v":908298.6702641447,"t":1732770000}
+{"o":1310.8762185711,"h":1320.6880714913,"l":1293.7011120018,"c":1309.159648112,"v":988185.1029179754,"t":1732773600}
+{"o":1309.159648112,"h":1332.165597499,"l":1286.3972675547,"c":1317.286991062,"v":1021682.8253533,"t":1732777200}
+{"o":1317.286991062,"h":1333.0224716101,"l":1307.5144864779,"c":1324.2476887176,"v":1101842.8040472004,"t":1732780800}
+{"o":1324.2476887176,"h":1328.4717364025,"l":1297.7737398305,"c":1311.4572073612,"v":1015626.756238588,"t":1732784400}
+{"o":1311.4572073612,"h":1326.5795373293,"l":1293.9382680317,"c":1312.3349365862,"v":1097542.6821908127,"t":1732788000}
+{"o":1312.3349365862,"h":1329.4119368804,"l":1292.1146985219,"c":1313.4269795168,"v":1088589.7217677187,"t":1732791600}
+{"o":1313.4269795168,"h":1322.7821059993,"l":1284.981980212,"c":1309.2793258333,"v":1091170.8673863111,"t":1732795200}
+{"o":1309.2793258333,"h":1325.6774093125,"l":1291.9111729461,"c":1312.3205527916,"v":1191385.2032818459,"t":1732798800}
+{"o":1312.3205527916,"h":1329.27205047,"l":1293.9794271832,"c":1307.1304272561,"v":1469915.3721292685,"t":1732802400}
+{"o":1307.1304272561,"h":1338.6008532084,"l":1290.2462162397,"c":1315.3521480627,"v":1404309.4317954062,"t":1732806000}
+{"o":1315.3521480627,"h":1332.938987507,"l":1306.3034995692,"c":1322.3147455297,"v":1273848.088685977,"t":1732809600}
+{"o":1322.3147455297,"h":1331.6071974319,"l":1309.0095981109,"c":1311.5818380487,"v":1247878.3163511229,"t":1732813200}
+{"o":1311.5818380487,"h":1327.8767596837,"l":1289.5296938014,"c":1303.5142776975,"v":1094315.722485909,"t":1732816800}
+{"o":1303.5142776975,"h":1304.1164987005,"l":1280.6794353504,"c":1293.2399235061,"v":994851.3560181941,"t":1732820400}
+{"o":1293.2399235061,"h":1309.9687160622,"l":1283.4483821525,"c":1307.75310247,"v":942065.6198513957,"t":1732824000}
+{"o":1307.75310247,"h":1313.7965919284,"l":1290.2009846663,"c":1300.4972397948,"v":834468.2295566128,"t":1732827600}
+{"o":1300.4972397948,"h":1312.6829736527,"l":1235.3499737647,"c":1258.880829355,"v":844792.1255927443,"t":1732831200}
+{"o":1258.880829355,"h":1274.4521508007,"l":1240.7408183766,"c":1264.3122116615,"v":875794.5953065611,"t":1732834800}
+{"o":1264.3122116615,"h":1282.8620247259,"l":1224.1723807746,"c":1239.5028781475,"v":1001562.7046642902,"t":1732838400}
+{"o":1239.5028781475,"h":1261.7144761517,"l":1229.3093909869,"c":1260.102269303,"v":930379.8404861584,"t":1732842000}
+{"o":1260.102269303,"h":1281.5888545357,"l":1235.7528239961,"c":1266.5089229224,"v":978552.644916742,"t":1732845600}
+{"o":1266.5089229224,"h":1293.1942397994,"l":1261.402732024,"c":1281.1863134439,"v":949771.5057088741,"t":1732849200}
+{"o":1281.1863134439,"h":1301.6917390092,"l":1271.1449879347,"c":1292.8759567773,"v":968668.7786914805,"t":1732852800}
+{"o":1292.8759567773,"h":1302.3271328606,"l":1274.493653444,"c":1293.7613467768,"v":1093325.797171995,"t":1732856400}
+{"o":1293.7613467768,"h":1300.8902981751,"l":1289.6193299903,"c":1295.1727343912,"v":1042702.2345188271,"t":1732860000}
+{"o":1295.1727343912,"h":1311.6408583651,"l":1277.9006258867,"c":1290.8981210898,"v":1010868.5580629833,"t":1732863600}
+{"o":1290.8981210898,"h":1304.0686240919,"l":1269.6246786198,"c":1276.7358462968,"v":800338.1697392047,"t":1732867200}
+{"o":1276.7358462968,"h":1294.3161906647,"l":1256.8132076244,"c":1271.8516929796,"v":752656.7921599161,"t":1732870800}
+{"o":1271.8516929796,"h":1281.3173203872,"l":1248.353138629,"c":1262.4789601482,"v":733593.3513582943,"t":1732874400}
+{"o":1262.4789601482,"h":1281.9174476548,"l":1248.4033083437,"c":1273.9057501638,"v":823338.1617387088,"t":1732878000}
+{"o":1273.9057501638,"h":1285.6371618355,"l":1239.3641428273,"c":1250.0718242923,"v":932213.7492621152,"t":1732881600}
+{"o":1250.0718242923,"h":1256.389772694,"l":1205.0799083162,"c":1219.6478121792,"v":791457.4015780243,"t":1732885200}
+{"o":1219.6478121792,"h":1227.813069875,"l":1146.4968677677,"c":1167.4328943257,"v":902790.8001519789,"t":1732888800}
+{"o":1167.4328943257,"h":1221.2872905515,"l":1154.1455251677,"c":1200.6069940271,"v":1182922.5292360913,"t":1732892400}
+{"o":1200.6069940271,"h":1210.2286658701,"l":1173.1378148006,"c":1179.104796577,"v":1082648.1139957916,"t":1732896000}
+{"o":1179.104796577,"h":1205.4529379892,"l":1153.9649903462,"c":1183.1194845419,"v":945266.3562150932,"t":1732899600}
+{"o":1183.1194845419,"h":1209.1652295681,"l":1181.6297223792,"c":1199.8477220165,"v":868034.1814117939,"t":1732903200}
+{"o":1199.8477220165,"h":1218.3454137388,"l":1188.4394488839,"c":1200.0858751894,"v":848737.7387663566,"t":1732906800}
+{"o":1200.0858751894,"h":1213.1209602347,"l":1175.9448096418,"c":1185.8825716803,"v":803801.5103715563,"t":1732910400}
+{"o":1185.8825716803,"h":1198.8919304089,"l":1174.1265623196,"c":1188.732406446,"v":787305.9249079258,"t":1732914000}
+{"o":1188.732406446,"h":1198.7874311917,"l":1158.616735256,"c":1171.226864334,"v":815202.0747398802,"t":1732917600}
+{"o":1171.226864334,"h":1178.6598899766,"l":1153.7815262456,"c":1162.323741235,"v":853581.263894347,"t":1732921200}
+{"o":1162.323741235,"h":1188.3096487846,"l":1147.1716089745,"c":1170.2133895025,"v":967832.5741068167,"t":1732924800}
+{"o":1170.2133895025,"h":1180.3958209909,"l":1156.6648373074,"c":1171.2655830435,"v":915398.5610630449,"t":1732928400}
+{"o":1171.2655830435,"h":1186.6407439089,"l":1167.8641277447,"c":1177.21726038,"v":830900.8564302921,"t":1732932000}
+{"o":1177.21726038,"h":1186.3577816588,"l":1137.1796841954,"c":1157.1019450472,"v":871699.2868344419,"t":1732935600}
+{"o":1157.1019450472,"h":1158.7742487743,"l":1115.6827265006,"c":1126.4025299807,"v":722274.30508021,"t":1732939200}
+{"o":1126.4025299807,"h":1136.012690866,"l":1084.8615116653,"c":1106.5502250922,"v":644651.0625847651,"t":1732942800}
+{"o":1106.5502250922,"h":1124.1679168377,"l":1071.3840673816,"c":1105.7290903378,"v":745498.612586242,"t":1732946400}
+{"o":1105.7290903378,"h":1134.7823315109,"l":1095.8791603594,"c":1120.0509513606,"v":727103.5470936733,"t":1732950000}
+{"o":1120.0509513606,"h":1129.5189864606,"l":1081.5058530534,"c":1116.0551055851,"v":689963.1329441052,"t":1732953600}
+{"o":1116.0551055851,"h":1133.2281065951,"l":1110.2208899665,"c":1117.9821155019,"v":696704.7639012852,"t":1732957200}
+{"o":1117.9821155019,"h":1148.5982280619,"l":1098.8525897636,"c":1124.4187315609,"v":768576.2092748469,"t":1732960800}
+{"o":1124.4187315609,"h":1136.4055094942,"l":1102.0628030183,"c":1116.1309476187,"v":656184.3354061687,"t":1732964400}
+{"o":1116.1309476187,"h":1124.5978859966,"l":1094.1838512303,"c":1105.4785649135,"v":725857.0569929866,"t":1732968000}
+{"o":1105.4785649135,"h":1110.0653159445,"l":1085.9019940883,"c":1098.6288256399,"v":778822.8350343517,"t":1732971600}
+{"o":1098.6288256399,"h":1106.5755530863,"l":1081.8574250313,"c":1095.0116944632,"v":762873.7427528431,"t":1732975200}
+{"o":1095.0116944632,"h":1102.7573595518,"l":1067.0218153737,"c":1080.664504663,"v":825139.4451762559,"t":1732978800}
+{"o":1080.664504663,"h":1090.9895708429,"l":1069.2645164063,"c":1088.8014970839,"v":766210.2752302022,"t":1732982400}
+{"o":1088.8014970839,"h":1089.102963566,"l":1063.4003361694,"c":1077.5387799105,"v":858567.8488690259,"t":1732986000}
+{"o":1077.5387799105,"h":1079.2888778399,"l":1058.6229146155,"c":1074.9688023795,"v":852895.778277115,"t":1732989600}
+{"o":1074.9688023795,"h":1084.2649262175,"l":1063.2902570499,"c":1077.494763385,"v":736363.1044729183,"t":1732993200}
+{"o":1077.494763385,"h":1086.2884211134,"l":1075.8462608058,"c":1083.0174220805,"v":663954.045196719,"t":1732996800}
+{"o":1083.0174220805,"h":1089.4419458967,"l":1075.7460845638,"c":1086.7162839769,"v":713210.172208006,"t":1733000400}
+{"o":1086.7162839769,"h":1100.7917995548,"l":1073.9550352972,"c":1090.2040518985,"v":768197.1302698724,"t":1733004000}
+{"o":1090.2040518985,"h":1099.8905882815,"l":1079.9105768628,"c":1088.6521596093,"v":759557.893403184,"t":1733007600}
+{"o":1088.6521596093,"h":1117.6928337666,"l":1078.9292734717,"c":1104.704495502,"v":940605.4304220645,"t":1733011200}
+{"o":1104.704495502,"h":1140.3532004231,"l":1086.4730651595,"c":1104.1023463385,"v":1038227.4396273136,"t":1733014800}
+{"o":1104.1023463385,"h":1133.0367113669,"l":1078.8911261299,"c":1100.3957201127,"v":1054378.1040667528,"t":1733018400}
+{"o":1100.3957201127,"h":1109.2828918949,"l":1090.3119705437,"c":1095.6001444824,"v":793782.1163658939,"t":1733022000}
+{"o":1095.6001444824,"h":1102.4483676915,"l":1085.3179489227,"c":1101.4303401051,"v":636991.1983654966,"t":1733025600}
+{"o":1101.4303401051,"h":1105.5145410433,"l":1090.7216411299,"c":1098.9843674587,"v":666241.2193277717,"t":1733029200}
+{"o":1098.9843674587,"h":1107.2075868944,"l":1080.3348538639,"c":1088.2959087624,"v":602548.6950037954,"t":1733032800}
+{"o":1088.2959087624,"h":1097.0156132361,"l":1077.1100595243,"c":1092.6025393723,"v":630185.3813280325,"t":1733036400}
+{"o":1092.6025393723,"h":1108.8761364129,"l":1070.1568936394,"c":1089.8487507418,"v":778237.0657807394,"t":1733040000}
+{"o":1089.8487507418,"h":1092.0697992572,"l":1082.7555877938,"c":1086.9867168787,"v":580806.5827375879,"t":1733043600}
+{"o":1086.9867168787,"h":1100.822540879,"l":1067.2275237022,"c":1087.3115655558,"v":580602.7833506023,"t":1733047200}
+{"o":1087.3115655558,"h":1092.6429147559,"l":1057.3257404556,"c":1079.7496482348,"v":610320.9212670946,"t":1733050800}
+{"o":1079.7496482348,"h":1084.4184165898,"l":1067.896417359,"c":1069.9025460195,"v":681378.6881455294,"t":1733054400}
+{"o":1069.9025460195,"h":1081.7482216839,"l":1060.9100092426,"c":1077.6311552481,"v":841778.8825105205,"t":1733058000}
+{"o":1077.6311552481,"h":1081.6182078602,"l":1064.1300726992,"c":1075.1921021022,"v":989471.6870746906,"t":1733061600}
+{"o":1075.1921021022,"h":1084.889342183,"l":1060.7789372737,"c":1073.9336201639,"v":1052349.8023728998,"t":1733065200}
+{"o":1073.9336201639,"h":1095.6796057404,"l":1061.3114221048,"c":1085.0373621656,"v":991419.5799349,"t":1733068800}
+{"o":1085.0373621656,"h":1095.9206287887,"l":1074.3702315707,"c":1090.2887043774,"v":952247.6284781109,"t":1733072400}
+{"o":1090.2887043774,"h":1095.7561459384,"l":1077.0136971942,"c":1078.2638239436,"v":824334.0981859844,"t":1733076000}
+{"o":1078.2638239436,"h":1094.8563766731,"l":1072.7251287041,"c":1086.1710994054,"v":915947.3595882704,"t":1733079600}
+{"o":1086.1710994054,"h":1107.8693092487,"l":1074.9427589091,"c":1095.3707649522,"v":985090.3839999501,"t":1733083200}
+{"o":1095.3707649522,"h":1104.0317047225,"l":1084.2552262864,"c":1093.7279822505,"v":1050527.9770263529,"t":1733086800}
+{"o":1093.7279822505,"h":1112.60908605,"l":1089.1718373098,"c":1107.7335977113,"v":1020303.9081693987,"t":1733090400}
+{"o":1107.7335977113,"h":1119.366591631,"l":1092.0973021214,"c":1102.7820009524,"v":896582.1588302579,"t":1733094000}
+{"o":1102.7820009524,"h":1109.6068084028,"l":1079.98768558,"c":1090.7847950366,"v":988338.4204151467,"t":1733097600}
+{"o":1090.7847950366,"h":1106.7069542737,"l":1070.9501256267,"c":1090.6202180079,"v":1215622.1778060347,"t":1733101200}
+{"o":1090.6202180079,"h":1105.2888185239,"l":1065.9225030328,"c":1078.8913878391,"v":1190381.8229127731,"t":1733104800}
+{"o":1078.8913878391,"h":1121.8221264254,"l":1035.9960295676,"c":1088.6454666059,"v":1491634.1963516101,"t":1733108400}
+{"o":1088.6454666059,"h":1115.9003117413,"l":1063.8574850935,"c":1083.6327815271,"v":2069256.734468312,"t":1733112000}
+{"o":1083.6327815271,"h":1101.4314074352,"l":1065.5477359001,"c":1073.6021077059,"v":986492.6825234654,"t":1733115600}
+{"o":1073.6021077059,"h":1091.1946183198,"l":1049.7079534679,"c":1067.6006368943,"v":1138352.9429907894,"t":1733119200}
+{"o":1067.6006368943,"h":1074.4586432176,"l":1038.0741248615,"c":1057.5501406566,"v":1023937.268165656,"t":1733122800}
+{"o":1057.5501406566,"h":1124.6311444724,"l":1025.9865845257,"c":1084.6056050598,"v":1417005.4327519266,"t":1733126400}
+{"o":1084.6056050598,"h":1101.6499773245,"l":1053.9459631817,"c":1086.2977342416,"v":923398.2116134601,"t":1733130000}
+{"o":1086.2977342416,"h":1122.1253888519,"l":1059.0224408976,"c":1100.7546708446,"v":851927.6003985562,"t":1733133600}
+{"o":1100.7546708446,"h":1111.8500739557,"l":1079.1066369694,"c":1101.6668374219,"v":846505.4061553075,"t":1733137200}
+{"o":1101.6668374219,"h":1110.1528616454,"l":1058.5425035029,"c":1084.1395401458,"v":1025815.5024258501,"t":1733140800}
+{"o":1084.1395401458,"h":1104.087885413,"l":1041.1516709624,"c":1070.749049921,"v":1203090.2670558088,"t":1733144400}
+{"o":1070.749049921,"h":1088.6712488084,"l":1043.2268611533,"c":1059.5438262788,"v":1250702.8208314686,"t":1733148000}
+{"o":1059.5438262788,"h":1088.6837515543,"l":1031.92199875,"c":1058.7315077565,"v":2517966.0992106725,"t":1733151600}
+{"o":1058.7315077565,"h":1084.7380142466,"l":1022.4967871886,"c":1051.568644626,"v":1993225.5780439198,"t":1733155200}
+{"o":1051.568644626,"h":1101.6964805054,"l":1013.4609870078,"c":1063.6740763235,"v":2002790.966592744,"t":1733158800}
+{"o":1063.6740763235,"h":1086.6175029162,"l":1024.110015032,"c":1050.5958423445,"v":1583961.6004492759,"t":1733162400}
+{"o":1050.5958423445,"h":1057.0851703568,"l":1006.8889209593,"c":1030.6389309587,"v":1301063.1450216635,"t":1733166000}
+{"o":1030.6389309587,"h":1036.1510254816,"l":996.4978928726,"c":1008.7954431077,"v":1231052.6141528301,"t":1733169600}
+{"o":1008.7954431077,"h":1015.3110615552,"l":974.3470940894,"c":986.0400200451,"v":1250459.7504728178,"t":1733173200}
+{"o":986.0400200451,"h":1006.1934976187,"l":982.4670463322,"c":997.3469310849,"v":1160916.8065587324,"t":1733176800}
+{"o":997.3469310849,"h":1004.7866291183,"l":978.7750127148,"c":986.7861787065,"v":1088818.3767532625,"t":1733180400}
+{"o":986.7861787065,"h":996.618925534,"l":976.9437884814,"c":984.6470790036,"v":1259146.0573241836,"t":1733184000}
+{"o":984.6470790036,"h":1005.6369136726,"l":976.5547251331,"c":989.0090967059,"v":1376373.6332273178,"t":1733187600}
+{"o":989.0090967059,"h":1022.156822798,"l":966.7800904357,"c":1002.5613378585,"v":1293702.7335937475,"t":1733191200}
+{"o":1002.5613378585,"h":1009.3908839655,"l":982.3097936768,"c":990.741040534,"v":1041473.5291211582,"t":1733194800}
+{"o":990.741040534,"h":1000.1825618667,"l":973.5319316021,"c":983.0958185036,"v":1221115.4116938901,"t":1733198400}
+{"o":983.0958185036,"h":986.200638454,"l":969.4939364472,"c":980.0882760678,"v":923012.6467201245,"t":1733202000}
+{"o":980.0882760678,"h":996.1531324607,"l":964.2244012091,"c":979.3670836987,"v":1239968.5133989842,"t":1733205600}
+{"o":979.3670836987,"h":996.4084334617,"l":965.5904581331,"c":975.3592771665,"v":1623296.5747938894,"t":1733209200}
+{"o":975.3592771665,"h":984.7688389919,"l":963.2349030919,"c":973.5378712202,"v":1047063.5860671182,"t":1733212800}
+{"o":973.5378712202,"h":985.3849611642,"l":956.0626885825,"c":972.5662075761,"v":1037914.7594137333,"t":1733216400}
+{"o":972.5662075761,"h":985.3728205496,"l":949.5201077816,"c":968.2552675113,"v":919804.2850918645,"t":1733220000}
+{"o":968.2552675113,"h":981.6071403642,"l":947.9912479865,"c":964.5332828682,"v":943743.4894659451,"t":1733223600}
+{"o":964.5332828682,"h":971.9602354941,"l":944.4824833607,"c":958.8546758773,"v":908987.2329549412,"t":1733227200}
+{"o":958.8546758773,"h":1028.5699791569,"l":923.2307182785,"c":978.775378446,"v":1835647.4751361937,"t":1733230800}
+{"o":978.775378446,"h":1050.8521846687,"l":946.6805188758,"c":1005.9761182567,"v":2386298.4133045734,"t":1733234400}
+{"o":1005.9761182567,"h":1015.0609466506,"l":964.0420580761,"c":988.223820962,"v":1921105.1673751718,"t":1733238000}
+{"o":988.223820962,"h":997.2028121471,"l":953.7861216031,"c":980.786622989,"v":1288382.3185080853,"t":1733241600}
+{"o":980.786622989,"h":994.9148692187,"l":946.4914008266,"c":972.9348145973,"v":1454742.0249104628,"t":1733245200}
+{"o":972.9348145973,"h":985.7545612478,"l":956.1267430142,"c":974.4250272281,"v":1289531.2044658705,"t":1733248800}
+{"o":974.4250272281,"h":993.4072441014,"l":956.8353425586,"c":972.0222230584,"v":1183669.810747952,"t":1733252400}
+{"o":972.0222230584,"h":983.3990088658,"l":950.6195687199,"c":961.0554193654,"v":1256837.3651302634,"t":1733256000}
+{"o":961.0554193654,"h":1008.7510140397,"l":942.5338979368,"c":989.1815336524,"v":2428865.2471941905,"t":1733259600}
+{"o":989.1815336524,"h":997.9860500997,"l":970.6575825144,"c":985.9387884634,"v":1541323.1259249272,"t":1733263200}
+{"o":985.9387884634,"h":987.4599393082,"l":948.5081833055,"c":955.1601605501,"v":1311627.0493626902,"t":1733266800}
+{"o":955.1601605501,"h":983.3269644553,"l":950.2462035475,"c":970.7172348424,"v":1391734.7630288806,"t":1733270400}
+{"o":970.7172348424,"h":988.5641552568,"l":953.897802621,"c":972.2829524901,"v":1420734.5236904856,"t":1733274000}
+{"o":972.2829524901,"h":993.6167046013,"l":946.5674310759,"c":966.2314517485,"v":1511374.3837002683,"t":1733277600}
+{"o":966.2314517485,"h":978.9374899399,"l":945.6432056216,"c":958.4149300312,"v":1054997.2476380749,"t":1733281200}
+{"o":958.4149300312,"h":961.4361761882,"l":941.6794778084,"c":951.5899452954,"v":996102.6379339101,"t":1733284800}
+{"o":951.5899452954,"h":964.1119025718,"l":938.6947857892,"c":945.0575375761,"v":946363.0162048512,"t":1733288400}
+{"o":945.0575375761,"h":952.2730310963,"l":932.190182248,"c":943.8561362208,"v":819562.4491433889,"t":1733292000}
+{"o":943.8561362208,"h":944.4869498592,"l":912.9224332889,"c":918.7225529765,"v":681860.4712744016,"t":1733295600}
+{"o":918.7225529765,"h":921.2569507544,"l":872.6757531063,"c":884.6434097046,"v":735562.0067216104,"t":1733299200}
+{"o":884.6434097046,"h":903.367181779,"l":878.2708782711,"c":892.6626395628,"v":679684.6590375254,"t":1733302800}
+{"o":892.6626395628,"h":904.0973354289,"l":883.0192939722,"c":899.7364619193,"v":663384.6246660829,"t":1733306400}
+{"o":899.7364619193,"h":902.9077156491,"l":870.1621474589,"c":877.4048830794,"v":778464.9037876303,"t":1733310000}
+{"o":877.4048830794,"h":889.2891388394,"l":855.7479904935,"c":864.9300604799,"v":1103749.5199461428,"t":1733313600}
+{"o":864.9300604799,"h":874.4616956512,"l":843.2288006908,"c":856.7848763672,"v":964303.5414918892,"t":1733317200}
+{"o":856.7848763672,"h":878.7122641939,"l":840.8030462376,"c":868.6485709047,"v":1384635.7829867862,"t":1733320800}
+{"o":868.6485709047,"h":893.9769551985,"l":855.846753349,"c":878.7894879413,"v":1612140.0237862663,"t":1733324400}
+{"o":878.7894879413,"h":944.4209803673,"l":841.7312183616,"c":893.6337978453,"v":1947743.9664473529,"t":1733328000}
+{"o":893.6337978453,"h":913.553060083,"l":871.7586105101,"c":889.6906734192,"v":1643188.2574346142,"t":1733331600}
+{"o":889.6906734192,"h":898.3659779336,"l":853.556955341,"c":865.5089228753,"v":1212402.3441873873,"t":1733335200}
+{"o":865.5089228753,"h":879.7206741062,"l":847.0631995901,"c":865.4505550648,"v":997244.7318206904,"t":1733338800}
+{"o":865.4505550648,"h":911.4661405853,"l":852.2626628005,"c":898.2894012084,"v":1412743.1683117177,"t":1733342400}
+{"o":898.2894012084,"h":911.915937936,"l":860.5362631701,"c":875.426591653,"v":1517897.1317284564,"t":1733346000}
+{"o":875.426591653,"h":887.2433191919,"l":863.0277155199,"c":877.1317589482,"v":1039253.8691115817,"t":1733349600}
+{"o":877.1317589482,"h":908.4357335816,"l":864.47055161,"c":886.4046458675,"v":1154400.3219769963,"t":1733353200}
+{"o":886.4046458675,"h":897.8050467068,"l":864.1488789248,"c":880.4901749626,"v":1135187.4187883744,"t":1733356800}
+{"o":880.4901749626,"h":922.8016462285,"l":867.167339513,"c":902.6389252856,"v":1405754.811473514,"t":1733360400}
+{"o":902.6389252856,"h":939.7245673173,"l":873.0070359092,"c":898.4170878838,"v":1656428.1952166471,"t":1733364000}
+{"o":898.4170878838,"h":938.0677472906,"l":881.3654502045,"c":916.1887809349,"v":2121144.9709356623,"t":1733367600}
+{"o":916.1887809349,"h":936.9047361415,"l":875.3647699951,"c":904.0657374831,"v":1400752.5292072499,"t":1733371200}
+{"o":904.0657374831,"h":924.7544923753,"l":888.3612195909,"c":906.222105462,"v":1121609.9302634322,"t":1733374800}
+{"o":906.222105462,"h":918.1356847546,"l":881.816791403,"c":898.835093167,"v":974607.9948117511,"t":1733378400}
+{"o":898.835093167,"h":904.7318276658,"l":877.2390426417,"c":884.4043477978,"v":791318.0132097928,"t":1733382000}
+{"o":884.4043477978,"h":905.4691887566,"l":878.435154676,"c":897.3664437134,"v":892899.8833941108,"t":1733385600}
+{"o":897.3664437134,"h":913.3265008031,"l":893.6049944017,"c":911.4685570833,"v":880953.4442664128,"t":1733389200}
+{"o":911.4685570833,"h":941.3185891819,"l":904.9637371974,"c":913.6428056549,"v":859202.9953848997,"t":1733392800}
+{"o":913.6428056549,"h":936.4885065174,"l":896.5732816177,"c":920.8384503031,"v":837589.4677623189,"t":1733396400}
+{"o":920.8384503031,"h":949.8798219623,"l":917.8577061507,"c":929.2143202102,"v":1208612.860281067,"t":1733400000}
+{"o":929.2143202102,"h":940.2060161907,"l":915.8433575281,"c":922.7577907826,"v":933509.2199394216,"t":1733403600}
+{"o":922.7577907826,"h":931.4786320047,"l":911.6993959873,"c":927.3002909423,"v":1047722.3550686383,"t":1733407200}
+{"o":927.3002909423,"h":932.1820122512,"l":896.691320306,"c":911.8832518026,"v":1415126.7312638611,"t":1733410800}
+{"o":911.8832518026,"h":926.324821695,"l":892.9316461977,"c":904.1248501539,"v":1325132.8911858918,"t":1733414400}
+{"o":904.1248501539,"h":908.7567863729,"l":889.121747861,"c":899.5769367691,"v":1008964.4724837652,"t":1733418000}
+{"o":899.5769367691,"h":901.2034937994,"l":875.0170159861,"c":882.6861528373,"v":1053652.3767890166,"t":1733421600}
+{"o":882.6861528373,"h":902.1305798236,"l":865.152509496,"c":886.6738882592,"v":1449140.1972845388,"t":1733425200}
+{"o":886.6738882592,"h":908.1413583611,"l":872.6110022748,"c":894.7134808688,"v":1506766.7970071074,"t":1733428800}
+{"o":894.7134808688,"h":910.241392742,"l":889.9550335139,"c":908.6306318441,"v":842130.1189835791,"t":1733432400}
+{"o":908.6306318441,"h":931.3647784206,"l":870.5913388682,"c":917.1585797553,"v":1936417.9549354988,"t":1733436000}
+{"o":917.1585797553,"h":947.0169540673,"l":902.139577123,"c":923.5040801217,"v":1880108.0677619765,"t":1733439600}
+{"o":923.5040801217,"h":954.9333036788,"l":895.709820076,"c":930.142054384,"v":1450051.4361343943,"t":1733443200}
+{"o":930.142054384,"h":949.3659445424,"l":904.8619585945,"c":926.5824383434,"v":1542641.0609363737,"t":1733446800}
+{"o":926.5824383434,"h":936.1134906579,"l":905.8395080495,"c":915.8586148531,"v":984219.0265117666,"t":1733450400}
+{"o":915.8586148531,"h":916.2084896586,"l":893.4777107002,"c":910.4891814817,"v":1234991.0027758565,"t":1733454000}
+{"o":910.4891814817,"h":914.5041282451,"l":889.4173403883,"c":898.7382613298,"v":964632.2414494877,"t":1733457600}
+{"o":898.7382613298,"h":903.6836350988,"l":876.9530236957,"c":882.8529735048,"v":830094.560328206,"t":1733461200}
+{"o":882.8529735048,"h":886.5795851018,"l":852.3649879765,"c":861.4367383073,"v":765459.8890839835,"t":1733464800}
+{"o":861.4367383073,"h":874.8179497626,"l":842.4969298207,"c":871.4358379079,"v":721957.2756412437,"t":1733468400}
+{"o":871.4358379079,"h":881.6106684699,"l":861.704183502,"c":870.6942755092,"v":881519.4085076514,"t":1733472000}
+{"o":870.6942755092,"h":892.1161062786,"l":860.8976469086,"c":883.1755638886,"v":936562.8585031446,"t":1733475600}
+{"o":883.1755638886,"h":909.2436558068,"l":877.0758334814,"c":898.6996547838,"v":788578.829535296,"t":1733479200}
+{"o":898.6996547838,"h":907.8664186083,"l":890.1736964916,"c":899.9406552419,"v":703585.0519500453,"t":1733482800}
+{"o":899.9406552419,"h":923.7971901883,"l":874.4490794866,"c":907.4402547082,"v":859036.0643262843,"t":1733486400}
+{"o":907.4402547082,"h":923.4192268055,"l":870.2793515328,"c":891.4095869721,"v":1316342.372074754,"t":1733490000}
+{"o":891.4095869721,"h":908.6625492982,"l":853.2639008326,"c":883.0767764823,"v":1164497.526596515,"t":1733493600}
+{"o":883.0767764823,"h":899.9154360097,"l":870.1794172219,"c":884.4534885911,"v":1351209.5131616439,"t":1733497200}
+{"o":884.4534885911,"h":888.33815248,"l":872.8923848209,"c":880.5571579399,"v":1205868.2920789216,"t":1733500800}
+{"o":880.5571579399,"h":898.0357528021,"l":878.6083924519,"c":892.8165189537,"v":1077595.9729337811,"t":1733504400}
+{"o":892.8165189537,"h":900.4206274696,"l":881.6297856463,"c":891.5835263098,"v":991911.2653461036,"t":1733508000}
+{"o":891.5835263098,"h":897.8989765177,"l":875.5693309722,"c":885.0606276801,"v":911900.7759205992,"t":1733511600}
+{"o":885.0606276801,"h":892.4405400414,"l":869.6125643766,"c":883.1532689575,"v":878735.5946270502,"t":1733515200}
+{"o":883.1532689575,"h":887.9384352387,"l":871.0723689696,"c":880.7579309936,"v":851937.5154668152,"t":1733518800}
+{"o":880.7579309936,"h":888.7488083972,"l":873.6977002972,"c":884.2363035001,"v":822194.4475527107,"t":1733522400}
+{"o":884.2363035001,"h":892.7900507744,"l":870.39177494,"c":888.2915001566,"v":958442.8473577511,"t":1733526000}
+{"o":888.2915001566,"h":899.5110261021,"l":872.5758174924,"c":890.2668374455,"v":854571.3469896108,"t":1733529600}
+{"o":890.2668374455,"h":897.2210490798,"l":879.1884343242,"c":891.1835092339,"v":781417.9154650457,"t":1733533200}
+{"o":891.1835092339,"h":899.3526766033,"l":869.4955155903,"c":879.7702652635,"v":711322.5344354617,"t":1733536800}
+{"o":879.7702652635,"h":889.1314491835,"l":864.3324656317,"c":875.0427572973,"v":755354.1059708033,"t":1733540400}
+{"o":875.0427572973,"h":877.4207126634,"l":861.7675379604,"c":873.4971870723,"v":670282.8336928468,"t":1733544000}
+{"o":873.4971870723,"h":884.2528788572,"l":871.0135781226,"c":875.0508548879,"v":629104.4897551482,"t":1733547600}
+{"o":875.0508548879,"h":884.4927107139,"l":862.2398389056,"c":866.9393246711,"v":681394.5243202721,"t":1733551200}
+{"o":866.9393246711,"h":887.1641945299,"l":864.5647655965,"c":880.8432978968,"v":680399.3778887352,"t":1733554800}
+{"o":880.8432978968,"h":890.2836091142,"l":875.465783989,"c":884.6088703528,"v":657883.7501096509,"t":1733558400}
+{"o":884.6088703528,"h":907.0732306165,"l":878.5534247086,"c":902.2172487143,"v":757892.3419927893,"t":1733562000}
+{"o":902.2172487143,"h":912.5289832529,"l":895.1157400415,"c":908.5827841024,"v":719270.7513542544,"t":1733565600}
+{"o":908.5827841024,"h":911.9444189283,"l":888.1629625127,"c":893.2706682255,"v":605054.3111369776,"t":1733569200}
+{"o":893.2706682255,"h":896.9451305753,"l":877.0384904921,"c":884.2212850692,"v":600964.3190554472,"t":1733572800}
+{"o":884.2212850692,"h":892.256995679,"l":877.0510126397,"c":888.4925581174,"v":676109.9258348211,"t":1733576400}
+{"o":888.4925581174,"h":908.5308210417,"l":876.7177157636,"c":895.1970631034,"v":962996.1501091147,"t":1733580000}
+{"o":895.1970631034,"h":903.8911847887,"l":882.1744800397,"c":891.8543929145,"v":999095.7096512399,"t":1733583600}
+{"o":891.8543929145,"h":903.8434439246,"l":876.2981711132,"c":896.8578355193,"v":1031568.0712763143,"t":1733587200}
+{"o":896.8578355193,"h":915.7525991922,"l":887.0406264468,"c":911.2933112972,"v":952421.3662630336,"t":1733590800}
+{"o":911.2933112972,"h":916.8156802592,"l":881.7080734969,"c":891.665536226,"v":1068376.5214052631,"t":1733594400}
+{"o":891.665536226,"h":902.3752930856,"l":886.0368039535,"c":899.2111591147,"v":924893.7245264238,"t":1733598000}
+{"o":899.2111591147,"h":906.9704530121,"l":890.2419947267,"c":898.6317978101,"v":941859.7602588808,"t":1733601600}
+{"o":898.6317978101,"h":905.7612124027,"l":883.4085021991,"c":894.2442427231,"v":987037.4835224777,"t":1733605200}
+{"o":894.2442427231,"h":907.6068811239,"l":882.5797614634,"c":889.4149509654,"v":884023.9668671676,"t":1733608800}
+{"o":889.4149509654,"h":895.6241969657,"l":881.2252082239,"c":882.0018754888,"v":809723.4039441878,"t":1733612400}
+{"o":882.0018754888,"h":888.4212672984,"l":873.5475897324,"c":886.9467111084,"v":889851.704472238,"t":1733616000}
+{"o":886.9467111084,"h":896.7882067699,"l":884.0299321173,"c":893.5352691693,"v":760449.2634580949,"t":1733619600}
+{"o":893.5352691693,"h":906.8534380556,"l":891.7812866241,"c":905.315406232,"v":779961.3752271694,"t":1733623200}
+{"o":905.315406232,"h":908.8269455999,"l":892.3065516193,"c":897.5040263489,"v":829841.5222837874,"t":1733626800}
+{"o":897.5040263489,"h":910.7416099977,"l":888.8667255805,"c":893.9494085505,"v":648719.3331316876,"t":1733630400}
+{"o":893.9494085505,"h":914.0011046021,"l":884.6714745865,"c":902.3547881727,"v":755928.4648896053,"t":1733634000}
+{"o":902.3547881727,"h":912.8725032529,"l":893.1665402174,"c":898.9823041085,"v":715307.8320976492,"t":1733637600}
+{"o":898.9823041085,"h":901.8300759789,"l":891.0958379728,"c":891.7872811803,"v":643279.0787054729,"t":1733641200}
+{"o":891.7872811803,"h":913.0155609057,"l":881.6435118047,"c":902.1445763876,"v":820642.6822853087,"t":1733644800}
+{"o":902.1445763876,"h":908.4416483621,"l":881.262120638,"c":900.1541650933,"v":761389.6040666238,"t":1733648400}
+{"o":900.1541650933,"h":909.9828893683,"l":887.2680013855,"c":892.4811861098,"v":628545.8636569958,"t":1733652000}
+{"o":892.4811861098,"h":902.2559366433,"l":886.0093070021,"c":890.7087976423,"v":542103.3894599942,"t":1733655600}
+{"o":890.7087976423,"h":903.7274484828,"l":876.1892639713,"c":881.2024534887,"v":621416.448954424,"t":1733659200}
+{"o":881.2024534887,"h":887.2651514297,"l":855.4182573277,"c":867.7933251917,"v":709354.460651996,"t":1733662800}
+{"o":867.7933251917,"h":884.139900058,"l":858.0168455024,"c":877.7941936339,"v":644202.6821544606,"t":1733666400}
+{"o":877.7941936339,"h":889.6164135051,"l":861.8799609839,"c":877.9205792904,"v":784909.9708553216,"t":1733670000}
+{"o":877.9205792904,"h":888.8839236641,"l":861.7067268255,"c":882.1123664668,"v":883159.7985885732,"t":1733673600}
+{"o":882.1123664668,"h":889.1901543319,"l":875.5097178476,"c":881.6228147702,"v":767379.2832081618,"t":1733677200}
+{"o":881.6228147702,"h":888.1591065954,"l":875.5867766541,"c":877.4182589553,"v":732155.9178390721,"t":1733680800}
+{"o":877.4182589553,"h":883.3666178721,"l":871.5361748101,"c":880.5708246239,"v":766069.5190501267,"t":1733684400}
+{"o":880.5708246239,"h":886.3763855799,"l":874.7225258374,"c":881.1588403462,"v":771894.1015029397,"t":1733688000}
+{"o":881.1588403462,"h":883.1137263699,"l":871.2973517582,"c":876.0429344734,"v":700606.9690883013,"t":1733691600}
+{"o":876.0429344734,"h":880.0476378861,"l":861.8698962624,"c":871.8653433889,"v":649868.3542742288,"t":1733695200}
+{"o":871.8653433889,"h":876.1212276744,"l":858.2055936174,"c":865.7624538703,"v":811492.5425713821,"t":1733698800}
+{"o":865.7624538703,"h":871.661788067,"l":840.5209142922,"c":854.3179285809,"v":1111627.8053220497,"t":1733702400}
+{"o":854.3179285809,"h":870.0889390636,"l":836.8401468625,"c":856.0703828327,"v":906974.0793132244,"t":1733706000}
+{"o":856.0703828327,"h":874.8057226745,"l":844.630432993,"c":868.2982772936,"v":906393.0226592328,"t":1733709600}
+{"o":868.2982772936,"h":883.4318297361,"l":846.1629956342,"c":871.3589061588,"v":815116.0318810517,"t":1733713200}
+{"o":871.3589061588,"h":874.3510663062,"l":854.9728409358,"c":862.9422263305,"v":756776.724859196,"t":1733716800}
+{"o":862.9422263305,"h":867.6058074138,"l":852.9886579592,"c":857.1934256444,"v":639442.5621080472,"t":1733720400}
+{"o":857.1934256444,"h":875.5112090561,"l":844.6812369791,"c":867.4173211064,"v":792747.7019378712,"t":1733724000}
+{"o":867.4173211064,"h":891.3163519974,"l":858.5837200057,"c":875.9580690776,"v":1076137.8713510763,"t":1733727600}
+{"o":875.9580690776,"h":908.9886601297,"l":855.293203913,"c":884.0793162905,"v":1052909.1144948008,"t":1733731200}
+{"o":884.0793162905,"h":914.487896286,"l":876.3087801374,"c":889.7428037129,"v":1038478.9073664235,"t":1733734800}
+{"o":889.7428037129,"h":902.4293869051,"l":883.1102816111,"c":896.524875487,"v":726334.6545079261,"t":1733738400}
+{"o":896.524875487,"h":910.2212592736,"l":884.0909273016,"c":899.6807044885,"v":848547.7180542317,"t":1733742000}
+{"o":899.6807044885,"h":914.5851033158,"l":883.6389577751,"c":894.1663314683,"v":893853.9996246785,"t":1733745600}
+{"o":894.1663314683,"h":905.9445079046,"l":855.1137928093,"c":868.5264923696,"v":840498.3391161031,"t":1733749200}
+{"o":868.5264923696,"h":884.9621853982,"l":850.2918402568,"c":859.9843403382,"v":955970.4798633172,"t":1733752800}
+{"o":859.9843403382,"h":889.8584120637,"l":823.3845226059,"c":855.4153486104,"v":1664839.4474649087,"t":1733756400}
+{"o":855.4153486104,"h":863.3377901907,"l":839.3053155527,"c":853.5207838847,"v":1167109.4866353325,"t":1733760000}
+{"o":853.5207838847,"h":869.8775172936,"l":847.9106155732,"c":860.2354997233,"v":1020446.7624941273,"t":1733763600}
+{"o":860.2354997233,"h":868.7913527284,"l":853.0987348764,"c":858.3153571642,"v":986261.180989561,"t":1733767200}
+{"o":858.3153571642,"h":873.5289071301,"l":846.683399482,"c":863.3839634321,"v":1197087.253408439,"t":1733770800}
+{"o":863.3839634321,"h":951.4085035203,"l":849.7024433624,"c":931.56461544,"v":2356976.5249290601,"t":1733774400}
+{"o":931.56461544,"h":1045.1760039705,"l":867.3422351386,"c":1003.1889296367,"v":3726089.4341753209,"t":1733778000}
+{"o":1003.1889296367,"h":1081.7634020498,"l":942.125846949,"c":1005.3089575689,"v":3016246.067057183,"t":1733781600}
+{"o":1005.3089575689,"h":1022.7757595681,"l":964.9342339859,"c":975.4573803101,"v":1733971.3668897252,"t":1733785200}
+{"o":975.4573803101,"h":1015.4292277929,"l":928.5418581249,"c":953.7752727852,"v":1754788.8278972488,"t":1733788800}
+{"o":953.7752727852,"h":987.1037023592,"l":935.6564363717,"c":961.3149024155,"v":1326877.2566419328,"t":1733792400}
+{"o":961.3149024155,"h":1012.1202225565,"l":932.7070847244,"c":979.2177208614,"v":1429146.7395421055,"t":1733796000}
+{"o":979.2177208614,"h":1049.1297815392,"l":945.4825022978,"c":997.4140793192,"v":2110059.1825615624,"t":1733799600}
+{"o":997.4140793192,"h":1021.65079099,"l":959.6124568416,"c":977.4784650033,"v":1287146.1893025148,"t":1733803200}
+{"o":977.4784650033,"h":992.0724125818,"l":961.8669247274,"c":974.8622590146,"v":1031246.5767280876,"t":1733806800}
+{"o":974.8622590146,"h":991.4053005732,"l":961.8274301992,"c":980.4009480313,"v":1090328.4984497048,"t":1733810400}
+{"o":980.4009480313,"h":1000.2656681819,"l":969.8561108556,"c":987.7453680545,"v":899825.3317205984,"t":1733814000}
+{"o":987.7453680545,"h":1006.3897938579,"l":918.2661151913,"c":987.0976145743,"v":983243.9677580642,"t":1733817600}
+{"o":987.0976145743,"h":997.1549209709,"l":967.6738075748,"c":984.9619550612,"v":1140742.2739305526,"t":1733821200}
+{"o":984.9619550612,"h":991.343349482,"l":961.9011553446,"c":976.5748180823,"v":890339.5459068192,"t":1733824800}
+{"o":976.5748180823,"h":984.9415585357,"l":958.9782693868,"c":966.7367406419,"v":891990.4115197541,"t":1733828400}
+{"o":966.7367406419,"h":1035.3881811468,"l":940.2571143842,"c":1004.9230823576,"v":1380416.2207331823,"t":1733832000}
+{"o":1004.9230823576,"h":1025.2853637965,"l":979.6140823423,"c":1001.2743507673,"v":1608039.7877970263,"t":1733835600}
+{"o":1001.2743507673,"h":1034.4824459694,"l":981.4619121798,"c":1015.6635137408,"v":3170831.4447733304,"t":1733839200}
+{"o":1015.6635137408,"h":1114.3372368858,"l":966.2340788697,"c":1053.3617435926,"v":2929471.0517373737,"t":1733842800}
+{"o":1053.3617435926,"h":1121.7987723509,"l":1012.5982121491,"c":1050.6756192635,"v":2780407.6877253065,"t":1733846400}
+{"o":1050.6756192635,"h":1098.1284157822,"l":1014.1461679827,"c":1054.4991259343,"v":2181096.6093970486,"t":1733850000}
+{"o":1054.4991259343,"h":1104.4683391015,"l":1013.6100613057,"c":1057.6814729262,"v":1892103.0414388569,"t":1733853600}
+{"o":1057.6814729262,"h":1075.6687921984,"l":1016.8332617746,"c":1037.2856218257,"v":1450883.4401534575,"t":1733857200}
+{"o":1037.2856218257,"h":1050.1526075751,"l":1016.1322324183,"c":1034.2808640243,"v":1327873.2970055668,"t":1733860800}
+{"o":1034.2808640243,"h":1048.1998660253,"l":1006.1460757441,"c":1017.0638757716,"v":1473124.2951712587,"t":1733864400}
+{"o":1017.0638757716,"h":1025.0266710375,"l":1004.8019327702,"c":1020.5153782236,"v":1359245.6940238178,"t":1733868000}
+{"o":1020.5153782236,"h":1028.4182424105,"l":1006.3623509425,"c":1018.8244158701,"v":1238898.2763574382,"t":1733871600}
+{"o":1018.8244158701,"h":1055.3540566043,"l":1006.6257299993,"c":1030.4853693545,"v":1598454.6564339709,"t":1733875200}
+{"o":1030.4853693545,"h":1072.4403042173,"l":1013.3922684576,"c":1050.5501629644,"v":2334100.4362759981,"t":1733878800}
+{"o":1050.5501629644,"h":1077.7863838702,"l":1006.6755109759,"c":1033.6779555461,"v":1548954.2739274197,"t":1733882400}
+{"o":1033.6779555461,"h":1049.9488055356,"l":1023.574644985,"c":1046.3176824138,"v":1334124.1213445163,"t":1733886000}
+{"o":1046.3176824138,"h":1059.7358900823,"l":1038.1534750019,"c":1047.1430425502,"v":1054660.5322767613,"t":1733889600}
+{"o":1047.1430425502,"h":1063.6508402538,"l":1036.0939319189,"c":1053.7990444542,"v":866231.9860298567,"t":1733893200}
+{"o":1053.7990444542,"h":1079.4580784156,"l":1048.0949570222,"c":1070.0150082515,"v":921707.6744751562,"t":1733896800}
+{"o":1070.0150082515,"h":1081.6824401393,"l":1054.3076323182,"c":1072.7830880221,"v":1004523.915687479,"t":1733900400}
+{"o":1072.7830880221,"h":1094.9320688041,"l":1039.1820903559,"c":1063.0497344275,"v":1050770.238851591,"t":1733904000}
+{"o":1063.0497344275,"h":1072.2110341624,"l":1050.2207139634,"c":1060.1923519381,"v":933403.2508319962,"t":1733907600}
+{"o":1060.1923519381,"h":1074.5748169545,"l":1059.7580135405,"c":1067.3391616217,"v":863046.5270920583,"t":1733911200}
+{"o":1067.3391616217,"h":1079.7652714876,"l":1053.5825415633,"c":1068.6622701795,"v":951135.9172037323,"t":1733914800}
+{"o":1068.6622701795,"h":1077.2516182115,"l":1052.5222743167,"c":1060.8630751631,"v":899031.8287414494,"t":1733918400}
+{"o":1060.8630751631,"h":1077.5193846709,"l":1036.6259377577,"c":1055.6482741244,"v":1173968.3550245736,"t":1733922000}
+{"o":1055.6482741244,"h":1068.1507989001,"l":1029.924558835,"c":1042.2788948119,"v":1062342.2982515399,"t":1733925600}
+{"o":1042.2788948119,"h":1061.161026885,"l":1026.6558870065,"c":1041.59610785,"v":1728849.0075280026,"t":1733929200}
+{"o":1041.59610785,"h":1052.0482487302,"l":1012.6199192622,"c":1036.1124379695,"v":1497066.3183385667,"t":1733932800}
+{"o":1036.1124379695,"h":1047.3018590447,"l":1006.1429428938,"c":1036.7876694656,"v":1224054.5183724074,"t":1733936400}
+{"o":1036.7876694656,"h":1047.9719822376,"l":1028.591076164,"c":1036.1692670867,"v":1243846.6741919927,"t":1733940000}
+{"o":1036.1692670867,"h":1050.4585913385,"l":1029.0865246717,"c":1038.8968776803,"v":1272818.3198253852,"t":1733943600}
+{"o":1038.8968776803,"h":1046.6527040483,"l":1020.4860946783,"c":1023.2238596045,"v":1172885.7977502076,"t":1733947200}
+{"o":1023.2238596045,"h":1032.1589164016,"l":1017.212295669,"c":1030.0225075831,"v":1196155.1492898264,"t":1733950800}
+{"o":1030.0225075831,"h":1031.9612976099,"l":1019.045254165,"c":1019.8868922526,"v":3611795.4882278293,"t":1733954400}
+{"o":1019.8868922526,"h":1027.5564367574,"l":1012.537760986,"c":1014.8084288025,"v":1098047.8446406005,"t":1733958000}
+{"o":1014.8084288025,"h":1026.9332906494,"l":996.9579995375,"c":1018.7950114877,"v":1212364.3239673933,"t":1733961600}
+{"o":1018.7950114877,"h":1021.323278903,"l":1003.0377086399,"c":1011.421614345,"v":1035957.2586201982,"t":1733965200}
+{"o":1011.421614345,"h":1026.3679623561,"l":974.8324538921,"c":997.5271748467,"v":1066297.9085855894,"t":1733968800}
+{"o":997.5271748467,"h":1012.2490751323,"l":974.1310369756,"c":991.5805814216,"v":1243746.9562070807,"t":1733972400}
+{"o":991.5805814216,"h":1004.4739250271,"l":978.1280178382,"c":997.6201626746,"v":963561.1542173127,"t":1733976000}
+{"o":997.6201626746,"h":1010.9117378242,"l":975.193946662,"c":989.6459536282,"v":978016.8949330426,"t":1733979600}
+{"o":989.6459536282,"h":999.7416192462,"l":979.4080198032,"c":984.6930731086,"v":1049987.176376417,"t":1733983200}
+{"o":984.6930731086,"h":1000.1680522323,"l":982.8483541782,"c":988.1131020585,"v":972031.5494597084,"t":1733986800}
+{"o":988.1131020585,"h":1006.3370652961,"l":986.3414678858,"c":996.1847868701,"v":849536.1145597474,"t":1733990400}
+{"o":996.1847868701,"h":1012.2990720168,"l":991.4355799469,"c":1004.9459322896,"v":792562.9491258943,"t":1733994000}
+{"o":1004.9459322896,"h":1027.0133897626,"l":993.7630392147,"c":1013.0790039885,"v":882637.2242106245,"t":1733997600}
+{"o":1013.0790039885,"h":1038.579196052,"l":1005.5487274075,"c":1029.8757504071,"v":915681.1052970013,"t":1734001200}
+{"o":1029.8757504071,"h":1043.1270696167,"l":1006.8815869823,"c":1014.706829937,"v":930759.3365353028,"t":1734004800}
+{"o":1014.706829937,"h":1033.8215110426,"l":992.5087152887,"c":1012.1524453748,"v":1532975.1774972992,"t":1734008400}
+{"o":1012.1524453748,"h":1035.4933350347,"l":1002.4332058971,"c":1019.1486166759,"v":1522336.9599666791,"t":1734012000}
+{"o":1019.1486166759,"h":1028.3441162441,"l":1002.016004382,"c":1019.5689219833,"v":1313650.8308616765,"t":1734015600}
+{"o":1019.5689219833,"h":1031.9628324205,"l":1000.1231845716,"c":1004.4623214082,"v":1598089.643645308,"t":1734019200}
+{"o":1004.4623214082,"h":1021.2508582081,"l":999.0306924581,"c":1014.1908720451,"v":1346262.8117747095,"t":1734022800}
+{"o":1014.1908720451,"h":1030.3206890156,"l":999.8101518707,"c":1015.7308140699,"v":1286815.836469034,"t":1734026400}
+{"o":1015.7308140699,"h":1052.5089079184,"l":987.9421445664,"c":1029.9113455004,"v":1798105.0747521226,"t":1734030000}
+{"o":1029.9113455004,"h":1041.148646718,"l":1003.5470426215,"c":1016.2987301285,"v":1302899.7985422057,"t":1734033600}
+{"o":1016.2987301285,"h":1022.0892582383,"l":997.4521725624,"c":1016.6537697059,"v":1302036.5335601619,"t":1734037200}
+{"o":1016.6537697059,"h":1044.4754777884,"l":1005.0545393561,"c":1024.812476556,"v":1796640.5904538545,"t":1734040800}
+{"o":1024.812476556,"h":1029.2993047892,"l":1006.9150149469,"c":1013.1441030605,"v":1227184.6497350361,"t":1734044400}
+{"o":1013.1441030605,"h":1021.5818725439,"l":996.0034983376,"c":1005.8117029704,"v":1261600.97291993,"t":1734048000}
+{"o":1005.8117029704,"h":1037.6281199293,"l":993.3191149763,"c":1021.9354902484,"v":1275203.7649344495,"t":1734051600}
+{"o":1021.9354902484,"h":1034.5920150189,"l":992.4206757526,"c":1007.2462155003,"v":1208283.9104764427,"t":1734055200}
+{"o":1007.2462155003,"h":1009.5889147204,"l":992.0633718107,"c":994.5973857397,"v":1198225.458600153,"t":1734058800}
+{"o":994.5973857397,"h":1012.0303741897,"l":987.0738950945,"c":999.80795512,"v":1002430.3125012746,"t":1734062400}
+{"o":999.80795512,"h":1008.1216423757,"l":991.7788658883,"c":1002.7380162504,"v":1288511.3803926378,"t":1734066000}
+{"o":1002.7380162504,"h":1023.4610444446,"l":985.1222773281,"c":1006.4275272498,"v":1186846.8947870613,"t":1734069600}
+{"o":1006.4275272498,"h":1023.4638902543,"l":990.172569247,"c":1006.7898547191,"v":1046996.2607881502,"t":1734073200}
+{"o":1006.7898547191,"h":1021.0749576322,"l":996.598021973,"c":1010.8115281702,"v":843776.090880589,"t":1734076800}
+{"o":1010.8115281702,"h":1027.3296387024,"l":1002.4237381323,"c":1020.9456866351,"v":875045.993632763,"t":1734080400}
+{"o":1020.9456866351,"h":1028.7894240495,"l":1005.6587252067,"c":1014.8694737693,"v":1059331.5310342032,"t":1734084000}
+{"o":1014.8694737693,"h":1019.9635245589,"l":996.9368986215,"c":1004.8530636305,"v":893430.3807260608,"t":1734087600}
+{"o":1004.8530636305,"h":1011.1232014771,"l":994.6342951247,"c":1004.3401131227,"v":1096525.2941568249,"t":1734091200}
+{"o":1004.3401131227,"h":1015.4225568725,"l":987.7814124988,"c":999.8331052505,"v":1186713.0079513907,"t":1734094800}
+{"o":999.8331052505,"h":1020.8787432055,"l":992.4541291393,"c":1008.9415265098,"v":1287368.9686991887,"t":1734098400}
+{"o":1008.9415265098,"h":1036.5390332909,"l":984.9865978172,"c":1008.0993572616,"v":1629703.2167134471,"t":1734102000}
+{"o":1008.0993572616,"h":1020.9838430565,"l":988.6824325557,"c":997.6679235477,"v":1515207.9472428444,"t":1734105600}
+{"o":997.6679235477,"h":1020.8653547828,"l":997.187122262,"c":1013.1752045088,"v":1310491.7447116857,"t":1734109200}
+{"o":1013.1752045088,"h":1014.4817248961,"l":995.7762161128,"c":1004.6294349584,"v":1320923.5695362403,"t":1734112800}
+{"o":1004.6294349584,"h":1013.1535668569,"l":996.0510107285,"c":1006.7946954085,"v":1255170.3147982801,"t":1734116400}
+{"o":1006.7946954085,"h":1012.8914182878,"l":997.460249796,"c":1007.0488718394,"v":1133734.4263131521,"t":1734120000}
+{"o":1007.0488718394,"h":1008.4259556583,"l":1003.196057838,"c":1006.0931354821,"v":1167933.3812352035,"t":1734123600}
+{"o":1006.0931354821,"h":1019.2388539749,"l":993.6179312733,"c":1010.5969448674,"v":1141771.4723967947,"t":1734127200}
+{"o":1010.5969448674,"h":1016.4370637612,"l":996.9402921468,"c":1004.7388974053,"v":1063783.8478166189,"t":1734130800}
+{"o":1004.7388974053,"h":1012.2189029319,"l":986.4651711049,"c":1000.4731375603,"v":1279497.9087622664,"t":1734134400}
+{"o":1000.4731375603,"h":1012.3071358706,"l":988.3555957192,"c":993.958043329,"v":1197222.1014755305,"t":1734138000}
+{"o":993.958043329,"h":1009.5437346996,"l":990.9434701027,"c":1005.413545716,"v":1171259.8161475039,"t":1734141600}
+{"o":1005.413545716,"h":1016.3168067874,"l":1003.8649092816,"c":1009.7085549725,"v":1122323.1321937907,"t":1734145200}
+{"o":1009.7085549725,"h":1019.8599588098,"l":1001.4487899753,"c":1010.6090484806,"v":1009823.0957001506,"t":1734148800}
+{"o":1010.6090484806,"h":1013.8554859005,"l":1007.6728596563,"c":1012.5088990277,"v":876112.4075613648,"t":1734152400}
+{"o":1012.5088990277,"h":1024.2554597701,"l":1010.2742879093,"c":1019.5675806275,"v":938900.2560878475,"t":1734156000}
+{"o":1019.5675806275,"h":1028.8290300571,"l":1015.6273377804,"c":1018.5516541892,"v":943086.8663875286,"t":1734159600}
+{"o":1018.5516541892,"h":1021.9958097336,"l":1012.7535315571,"c":1017.798403492,"v":970798.8007508276,"t":1734163200}
+{"o":1017.798403492,"h":1030.7147342746,"l":1013.7063995184,"c":1022.2773854375,"v":981480.0423585761,"t":1734166800}
+{"o":1022.2773854375,"h":1037.3276843188,"l":1016.2722077176,"c":1025.874559434,"v":813606.3523552582,"t":1734170400}
+{"o":1025.874559434,"h":1032.7925803402,"l":1021.9347355042,"c":1028.2873325848,"v":819174.1428675727,"t":1734174000}
+{"o":1028.2873325848,"h":1046.7181117122,"l":1017.9043042854,"c":1036.1592548432,"v":978225.1586969807,"t":1734177600}
+{"o":1036.1592548432,"h":1059.4531652776,"l":1020.9715001259,"c":1046.5982870889,"v":1143465.600818472,"t":1734181200}
+{"o":1046.5982870889,"h":1054.8583761919,"l":1025.4076411849,"c":1038.2487255584,"v":1100271.5742761989,"t":1734184800}
+{"o":1038.2487255584,"h":1049.5784489271,"l":1036.5592749048,"c":1045.7301469999,"v":1109037.1740236375,"t":1734188400}
+{"o":1045.7301469999,"h":1056.1697376519,"l":1034.5345712171,"c":1039.7551783728,"v":1330636.8829174403,"t":1734192000}
+{"o":1039.7551783728,"h":1062.6178996963,"l":1022.9436716462,"c":1039.6015360474,"v":1215004.8780672308,"t":1734195600}
+{"o":1039.6015360474,"h":1056.8216333797,"l":1027.1783034894,"c":1049.9013724998,"v":1113422.766855096,"t":1734199200}
+{"o":1049.9013724998,"h":1056.8490835717,"l":1031.7446293973,"c":1049.8916921202,"v":1034850.8738915795,"t":1734202800}
+{"o":1049.8916921202,"h":1059.2280468646,"l":1023.2977967786,"c":1044.8419696181,"v":1050635.9033910013,"t":1734206400}
+{"o":1044.8419696181,"h":1055.2433985926,"l":1030.1696127577,"c":1039.0272363497,"v":965505.4933930971,"t":1734210000}
+{"o":1039.0272363497,"h":1051.6303453271,"l":1027.4299688468,"c":1039.2049825051,"v":896964.4198698099,"t":1734213600}
+{"o":1039.2049825051,"h":1053.1549616812,"l":1028.0867553208,"c":1038.0474341707,"v":1013479.3726732789,"t":1734217200}
+{"o":1038.0474341707,"h":1055.4547682803,"l":1033.0730610884,"c":1046.6348939873,"v":963415.8441369059,"t":1734220800}
+{"o":1046.6348939873,"h":1054.8320181381,"l":1024.0817955066,"c":1036.5903947596,"v":891756.9169759913,"t":1734224400}
+{"o":1036.5903947596,"h":1053.4970306449,"l":1034.9052605584,"c":1044.7767218561,"v":781105.7010298186,"t":1734228000}
+{"o":1044.7767218561,"h":1060.7119268387,"l":1037.1694382307,"c":1047.2127937436,"v":819076.6090379888,"t":1734231600}
+{"o":1047.2127937436,"h":1061.1186768408,"l":1032.3903006493,"c":1048.6071325822,"v":946280.9082752115,"t":1734235200}
+{"o":1048.6071325822,"h":1058.5954896182,"l":1045.9907689109,"c":1052.8129307126,"v":821645.3216533002,"t":1734238800}
+{"o":1052.8129307126,"h":1079.645815079,"l":1038.8360297444,"c":1064.4989122964,"v":818429.5503066888,"t":1734242400}
+{"o":1064.4989122964,"h":1080.4778341463,"l":1051.8285162789,"c":1067.8110744208,"v":1035337.3533947011,"t":1734246000}
+{"o":1067.8110744208,"h":1074.8810086478,"l":1046.4132608279,"c":1061.6824630042,"v":868079.638038112,"t":1734249600}
+{"o":1061.6824630042,"h":1067.319526342,"l":1051.1006846311,"c":1057.2304720146,"v":843718.8775048408,"t":1734253200}
+{"o":1057.2304720146,"h":1067.9761794223,"l":1048.8485201858,"c":1058.0461735631,"v":813057.0534125121,"t":1734256800}
+{"o":1058.0461735631,"h":1063.325340309,"l":1052.2984718125,"c":1055.6030658122,"v":762647.0043760285,"t":1734260400}
+{"o":1055.6030658122,"h":1069.5349071634,"l":1045.4382735422,"c":1056.2487831589,"v":866849.2359370211,"t":1734264000}
+{"o":1056.2487831589,"h":1066.0406838963,"l":1017.0520006892,"c":1027.906475665,"v":941240.0179147334,"t":1734267600}
+{"o":1027.906475665,"h":1037.7446352105,"l":1017.7768369103,"c":1032.1276655495,"v":987370.1042797883,"t":1734271200}
+{"o":1032.1276655495,"h":1037.9021997711,"l":1017.8426190311,"c":1035.3376791625,"v":1017061.4196915912,"t":1734274800}
+{"o":1035.3376791625,"h":1042.7279993812,"l":1033.6682869023,"c":1041.0617807211,"v":1052986.2961910297,"t":1734278400}
+{"o":1041.0617807211,"h":1045.2793903935,"l":1026.8126390813,"c":1041.3753563414,"v":1010468.5698265083,"t":1734282000}
+{"o":1041.3753563414,"h":1044.4018583038,"l":1032.4051308833,"c":1042.1244518282,"v":882575.9038305058,"t":1734285600}
+{"o":1042.1244518282,"h":1047.7148830244,"l":1035.6901852728,"c":1043.4960142371,"v":992106.8715366434,"t":1734289200}
+{"o":1043.4960142371,"h":1049.925642117,"l":1033.8341678168,"c":1040.016949113,"v":970419.1673566825,"t":1734292800}
+{"o":1040.016949113,"h":1078.9285108544,"l":1021.773473735,"c":1060.8106406426,"v":1231276.5670744299,"t":1734296400}
+{"o":1060.8106406426,"h":1080.3935859693,"l":1038.8163079167,"c":1055.6559592164,"v":1205911.5827765749,"t":1734300000}
+{"o":1055.6559592164,"h":1087.8465135064,"l":1018.3354067419,"c":1050.5177068481,"v":1592465.7333902679,"t":1734303600}
+{"o":1050.5177068481,"h":1065.4084174949,"l":1015.0568655157,"c":1034.1262463959,"v":1644030.7736995164,"t":1734307200}
+{"o":1034.1262463959,"h":1039.7300948994,"l":1024.0104477081,"c":1031.558901245,"v":1190163.3291206912,"t":1734310800}
+{"o":1031.558901245,"h":1055.4177799872,"l":1015.125757767,"c":1034.3834837297,"v":1233233.0117137474,"t":1734314400}
+{"o":1034.3834837297,"h":1057.9905084785,"l":1025.6957339119,"c":1044.6907823114,"v":1128356.9318582776,"t":1734318000}
+{"o":1044.6907823114,"h":1049.4653477574,"l":1042.48943258,"c":1045.3694119131,"v":1053844.5696677382,"t":1734321600}
+{"o":1045.3694119131,"h":1062.9599528393,"l":1041.7235887632,"c":1057.1460486285,"v":988399.1409326482,"t":1734325200}
+{"o":1057.1460486285,"h":1085.6285893872,"l":1052.1796391833,"c":1076.5375591106,"v":992871.7336658017,"t":1734328800}
+{"o":1076.5375591106,"h":1082.5813759657,"l":1065.6821300414,"c":1078.5152468164,"v":1002219.3041810396,"t":1734332400}
+{"o":1078.5152468164,"h":1092.7177928767,"l":1062.4459481367,"c":1069.6923194313,"v":997961.9897716998,"t":1734336000}
+{"o":1069.6923194313,"h":1083.4114781804,"l":1062.011033389,"c":1071.7345779584,"v":993145.0217535043,"t":1734339600}
+{"o":1071.7345779584,"h":1084.2847074718,"l":1055.2573775236,"c":1071.2599951542,"v":953475.7673538893,"t":1734343200}
+{"o":1071.2599951542,"h":1095.9886223005,"l":1044.1344651453,"c":1071.3761408766,"v":1259362.8604356446,"t":1734346800}
+{"o":1071.3761408766,"h":1080.7763748966,"l":1052.8369717356,"c":1071.2638521095,"v":1775122.1227426541,"t":1734350400}
+{"o":1071.2638521095,"h":1083.7785086235,"l":1052.025681517,"c":1066.9049218826,"v":1175672.3614838715,"t":1734354000}
+{"o":1066.9049218826,"h":1081.41932647,"l":1046.132142813,"c":1065.3093339128,"v":1216211.3303930548,"t":1734357600}
+{"o":1065.3093339128,"h":1078.3252939998,"l":1051.7273312969,"c":1064.8161437894,"v":1329756.423248807,"t":1734361200}
+{"o":1064.8161437894,"h":1077.9459539831,"l":1042.3308054679,"c":1051.9703340767,"v":1505887.093132993,"t":1734364800}
+{"o":1051.9703340767,"h":1064.4377769888,"l":1040.2976369467,"c":1051.3210386708,"v":1379533.8078210701,"t":1734368400}
+{"o":1051.3210386708,"h":1064.5012190791,"l":1030.3905435687,"c":1052.1090724014,"v":1474629.2366825382,"t":1734372000}
+{"o":1052.1090724014,"h":1066.6496806052,"l":1028.9296183157,"c":1049.8567480882,"v":1371796.6888202885,"t":1734375600}
+{"o":1049.8567480882,"h":1051.0259657737,"l":1019.5444246539,"c":1033.6564321599,"v":1306845.9932648523,"t":1734379200}
+{"o":1033.6564321599,"h":1051.374393548,"l":1032.2759069042,"c":1043.3233934974,"v":1265546.0278045516,"t":1734382800}
+{"o":1043.3233934974,"h":1053.684433252,"l":1033.965680966,"c":1048.0872791409,"v":999209.5854485078,"t":1734386400}
+{"o":1048.0872791409,"h":1063.880310684,"l":1035.9793470747,"c":1047.862218213,"v":1096521.3369152946,"t":1734390000}
+{"o":1047.862218213,"h":1076.3911571061,"l":1026.7782163153,"c":1044.4892514269,"v":1451173.1307312457,"t":1734393600}
+{"o":1044.4892514269,"h":1064.1526943462,"l":1039.6773809598,"c":1053.4752027604,"v":1259570.9394411037,"t":1734397200}
+{"o":1053.4752027604,"h":1058.8814640018,"l":1046.9654757919,"c":1050.5318995446,"v":995357.9018355825,"t":1734400800}
+{"o":1050.5318995446,"h":1065.4530136083,"l":1043.2848279402,"c":1056.4529293959,"v":1127182.4328579218,"t":1734404400}
+{"o":1056.4529293959,"h":1073.8601432746,"l":1041.1902587138,"c":1061.2443475551,"v":994636.6968652053,"t":1734408000}
+{"o":1061.2443475551,"h":1068.2442785491,"l":1051.4874852707,"c":1067.015289598,"v":1028679.6492661822,"t":1734411600}
+{"o":1067.015289598,"h":1077.5637949874,"l":1055.1850935699,"c":1066.0176105562,"v":889420.6798235438,"t":1734415200}
+{"o":1066.0176105562,"h":1073.356663614,"l":1052.7083418791,"c":1068.2735749131,"v":1007950.3976273185,"t":1734418800}
+{"o":1068.2735749131,"h":1085.6078017098,"l":1057.2114240823,"c":1078.5220701339,"v":1149679.1376079344,"t":1734422400}
+{"o":1078.5220701339,"h":1106.6124839029,"l":1041.1799457147,"c":1067.6920863501,"v":1313421.581928432,"t":1734426000}
+{"o":1067.6920863501,"h":1088.9467503369,"l":1060.5683149422,"c":1083.274339084,"v":1236619.0810775904,"t":1734429600}
+{"o":1083.274339084,"h":1085.68663771,"l":1061.4955044714,"c":1068.9468500695,"v":1177157.7685010626,"t":1734433200}
+{"o":1068.9468500695,"h":1112.4991059707,"l":1060.3373130084,"c":1091.318628652,"v":1649268.1431940713,"t":1734436800}
+{"o":1091.318628652,"h":1106.6643276401,"l":1063.3959038128,"c":1086.9217988522,"v":3148258.1982745021,"t":1734440400}
+{"o":1086.9217988522,"h":1113.4432032517,"l":1063.8466258343,"c":1093.6697290315,"v":2304509.2046043263,"t":1734444000}
+{"o":1093.6697290315,"h":1131.5054739745,"l":1068.7500380775,"c":1115.3316078073,"v":2518734.4788088007,"t":1734447600}
+{"o":1115.3316078073,"h":1157.8041240179,"l":1098.8548946883,"c":1134.1428411774,"v":2437173.2608750295,"t":1734451200}
+{"o":1134.1428411774,"h":1143.9156225431,"l":1102.6109754576,"c":1120.59763877,"v":1898960.3637745061,"t":1734454800}
+{"o":1120.59763877,"h":1146.1279219208,"l":1106.5581424899,"c":1135.1814306681,"v":1696121.0468843172,"t":1734458400}
+{"o":1135.1814306681,"h":1148.5012337609,"l":1119.3662224101,"c":1132.9609945335,"v":1508739.6614631955,"t":1734462000}
+{"o":1132.9609945335,"h":1138.5155871775,"l":1110.817315428,"c":1117.6628405805,"v":1570213.914589446,"t":1734465600}
+{"o":1117.6628405805,"h":1132.0157557386,"l":1109.540473061,"c":1121.2677470439,"v":1442077.7675626292,"t":1734469200}
+{"o":1121.2677470439,"h":1155.7361120972,"l":1099.4279171685,"c":1138.9478438541,"v":1563403.6315948237,"t":1734472800}
+{"o":1138.9478438541,"h":1156.6558313326,"l":1122.8825913138,"c":1144.8946609373,"v":1631790.6215016744,"t":1734476400}
+{"o":1144.8946609373,"h":1168.2520091267,"l":1123.5898749183,"c":1143.2563525983,"v":1722260.0364904827,"t":1734480000}
+{"o":1143.2563525983,"h":1161.4489317374,"l":1103.3514585811,"c":1127.1177493554,"v":1748122.4908206924,"t":1734483600}
+{"o":1127.1177493554,"h":1141.4671769041,"l":1109.4690343738,"c":1120.0273523708,"v":1796476.8610278335,"t":1734487200}
+{"o":1120.0273523708,"h":1136.9854737573,"l":1110.8462777168,"c":1124.6765297916,"v":1530164.1592694104,"t":1734490800}
+{"o":1124.6765297916,"h":1150.0352733553,"l":1109.3647114963,"c":1139.1135044833,"v":1467496.8652975671,"t":1734494400}
+{"o":1139.1135044833,"h":1148.5517317976,"l":1115.4314167299,"c":1129.8770983583,"v":1369886.1880772267,"t":1734498000}
+{"o":1129.8770983583,"h":1146.1699815001,"l":1111.1462352888,"c":1130.3082536045,"v":1434437.003957941,"t":1734501600}
+{"o":1130.3082536045,"h":1142.5869981851,"l":1121.7889608181,"c":1130.3831371354,"v":1238586.8153443749,"t":1734505200}
+{"o":1130.3831371354,"h":1148.7369449815,"l":1121.9212370519,"c":1140.9680563904,"v":1195832.5487688207,"t":1734508800}
+{"o":1140.9680563904,"h":1151.3876710441,"l":1116.0076177502,"c":1126.414220716,"v":1141568.1878384345,"t":1734512400}
+{"o":1126.414220716,"h":1140.2428270859,"l":1117.2945335003,"c":1126.6114466419,"v":1309429.4141270313,"t":1734516000}
+{"o":1126.6114466419,"h":1134.6623569058,"l":1116.5169966032,"c":1119.7571060046,"v":1162065.8153842289,"t":1734519600}
+{"o":1119.7571060046,"h":1169.9718323902,"l":1109.247314383,"c":1156.6391682151,"v":1287968.6028298889,"t":1734523200}
+{"o":1156.6391682151,"h":1166.6972504952,"l":1130.489517149,"c":1148.3523531414,"v":1218004.6131944384,"t":1734526800}
+{"o":1148.3523531414,"h":1157.8199117969,"l":1123.2980547479,"c":1133.695991143,"v":1505127.5792706113,"t":1734530400}
+{"o":1133.695991143,"h":1165.3156008159,"l":1121.3257631262,"c":1153.852661364,"v":1595446.2205977223,"t":1734534000}
+{"o":1153.852661364,"h":1157.8891512232,"l":1127.247292435,"c":1132.8403058094,"v":1633949.1193308034,"t":1734537600}
+{"o":1132.8403058094,"h":1159.2714250058,"l":1111.6177556226,"c":1125.8056015054,"v":1623690.7596852086,"t":1734541200}
+{"o":1125.8056015054,"h":1141.4452835148,"l":1109.7876254535,"c":1128.5976670276,"v":1601992.3000863157,"t":1734544800}
+{"o":1128.5976670276,"h":1163.0328779165,"l":1087.7846291071,"c":1128.043604052,"v":2212719.8339810129,"t":1734548400}
+{"o":1128.043604052,"h":1208.999611868,"l":1094.9692307284,"c":1161.402248019,"v":3640920.5374523262,"t":1734552000}
+{"o":1161.402248019,"h":1185.6975949288,"l":1108.7829436905,"c":1151.2585595854,"v":1940377.0952868499,"t":1734555600}
+{"o":1151.2585595854,"h":1172.2199225683,"l":1126.3274946847,"c":1148.9188213539,"v":1405716.62925875,"t":1734559200}
+{"o":1148.9188213539,"h":1173.7128587384,"l":1125.2322812893,"c":1162.7418673568,"v":1552133.4461619086,"t":1734562800}
+{"o":1162.7418673568,"h":1198.7022223492,"l":1146.2239166841,"c":1166.4214743336,"v":1539320.1171595457,"t":1734566400}
+{"o":1166.4214743336,"h":1196.4544250851,"l":1133.6441373394,"c":1162.7807632506,"v":1401909.9414536871,"t":1734570000}
+{"o":1162.7807632506,"h":1234.398461719,"l":1132.4780954146,"c":1183.2951740212,"v":2267611.3794721873,"t":1734573600}
+{"o":1183.2951740212,"h":1213.8307426465,"l":1146.7630108004,"c":1174.2609550341,"v":1602748.1479227839,"t":1734577200}
+{"o":1174.2609550341,"h":1179.6461394215,"l":1147.1417680624,"c":1157.113324508,"v":1165334.7197477708,"t":1734580800}
+{"o":1157.113324508,"h":1180.1359042137,"l":1152.9142248538,"c":1170.7980915677,"v":1172459.6780759725,"t":1734584400}
+{"o":1170.7980915677,"h":1196.7750236253,"l":1163.3260106856,"c":1187.6156598224,"v":1450419.8072026663,"t":1734588000}
+{"o":1187.6156598224,"h":1201.2601563613,"l":1175.4564313806,"c":1185.7432839052,"v":1348533.6833922723,"t":1734591600}
+{"o":1185.7432839052,"h":1207.5588383502,"l":1165.7368527159,"c":1190.0906805602,"v":1498745.2546507397,"t":1734595200}
+{"o":1190.0906805602,"h":1198.6971804318,"l":1170.6614566549,"c":1181.8624550313,"v":1302262.8135226588,"t":1734598800}
+{"o":1181.8624550313,"h":1198.0698994279,"l":1159.7991101852,"c":1172.0277893871,"v":1187492.0101463189,"t":1734602400}
+{"o":1172.0277893871,"h":1185.419866576,"l":1166.4458314595,"c":1183.8064060325,"v":1069258.3378646586,"t":1734606000}
+{"o":1183.8064060325,"h":1214.9773455871,"l":1156.5297437266,"c":1186.6583944532,"v":1336676.3392867707,"t":1734609600}
+{"o":1186.6583944532,"h":1209.5726764311,"l":1180.6502459139,"c":1194.0513476741,"v":1513077.300634684,"t":1734613200}
+{"o":1194.0513476741,"h":1218.0886984536,"l":1159.0056841896,"c":1186.5455416774,"v":1954335.7970207909,"t":1734616800}
+{"o":1186.5455416774,"h":1229.7764364202,"l":1158.7671967644,"c":1210.8521385407,"v":2264901.1800770541,"t":1734620400}
+{"o":1210.8521385407,"h":1226.0719985146,"l":1172.3304205789,"c":1200.3138015096,"v":1912019.7573542241,"t":1734624000}
+{"o":1200.3138015096,"h":1274.1112532275,"l":1134.6790223878,"c":1199.7758784808,"v":2366486.4059093711,"t":1734627600}
+{"o":1199.7758784808,"h":1255.2481161324,"l":1133.2683641339,"c":1196.6727732545,"v":3262521.9687644183,"t":1734631200}
+{"o":1196.6727732545,"h":1247.2093600517,"l":1141.6949974043,"c":1203.6333504597,"v":2810018.2171806041,"t":1734634800}
+{"o":1203.6333504597,"h":1252.8788192316,"l":1169.5262944996,"c":1217.9628125362,"v":2820759.7955711652,"t":1734638400}
+{"o":1217.9628125362,"h":1253.9734368699,"l":1171.6465765125,"c":1196.1573381611,"v":1752245.5847457284,"t":1734642000}
+{"o":1196.1573381611,"h":1214.0345101844,"l":1174.198975801,"c":1201.4328195915,"v":1552917.2193422997,"t":1734645600}
+{"o":1201.4328195915,"h":1222.5419137724,"l":1178.7669710803,"c":1202.9075277932,"v":1556517.5473458366,"t":1734649200}
+{"o":1202.9075277932,"h":1238.9908476316,"l":1165.0171559431,"c":1195.4542875138,"v":1861056.7559965295,"t":1734652800}
+{"o":1195.4542875138,"h":1208.2721667478,"l":1170.9044394768,"c":1184.7723055978,"v":1413866.607226959,"t":1734656400}
+{"o":1184.7723055978,"h":1220.2620104872,"l":1147.2334247235,"c":1183.2927115792,"v":1659392.4267580777,"t":1734660000}
+{"o":1183.2927115792,"h":1205.3317679973,"l":1162.9465586274,"c":1184.3685831994,"v":1239231.7451774622,"t":1734663600}
+{"o":1184.3685831994,"h":1205.1749332122,"l":1173.886556381,"c":1181.0280592249,"v":1343233.5662821196,"t":1734667200}
+{"o":1181.0280592249,"h":1210.5223540533,"l":1164.4948449446,"c":1187.3676226986,"v":1317896.1062007963,"t":1734670800}
+{"o":1187.3676226986,"h":1230.9393373593,"l":1154.0045584751,"c":1193.9994449722,"v":1877088.4218299473,"t":1734674400}
+{"o":1193.9994449722,"h":1227.0416673906,"l":1157.1196799368,"c":1180.9492736486,"v":1985979.3309385704,"t":1734678000}
+{"o":1180.9492736486,"h":1237.185030801,"l":1064.5265704103,"c":1173.4908967168,"v":2689343.6540421895,"t":1734681600}
+{"o":1173.4908967168,"h":1237.3832876308,"l":1150.6120817018,"c":1212.7090406284,"v":2683653.2293129363,"t":1734685200}
+{"o":1212.7090406284,"h":1234.832224331,"l":1164.7759240981,"c":1218.6246209426,"v":2688206.8183209156,"t":1734688800}
+{"o":1218.6246209426,"h":1281.4944870151,"l":1168.9092486092,"c":1216.3650729213,"v":2642540.4809339759,"t":1734692400}
+{"o":1216.3650729213,"h":1282.679263889,"l":1156.1067370289,"c":1216.9340024883,"v":2396851.0994266081,"t":1734696000}
+{"o":1216.9340024883,"h":1268.736968581,"l":1181.8682089429,"c":1224.1935774012,"v":2290796.4751162948,"t":1734699600}
+{"o":1224.1935774012,"h":1244.6800176711,"l":1205.2924093015,"c":1224.4992839354,"v":1804959.9052252593,"t":1734703200}
+{"o":1224.4992839354,"h":1243.5021320955,"l":1181.3174830275,"c":1202.610048607,"v":1903581.6968055158,"t":1734706800}
+{"o":1202.610048607,"h":1224.0981490467,"l":1179.067248279,"c":1204.0561244738,"v":2221795.6937149055,"t":1734710400}
+{"o":1204.0561244738,"h":1217.1357261861,"l":1168.7241458063,"c":1187.6429577964,"v":1706491.7921257564,"t":1734714000}
+{"o":1187.6429577964,"h":1191.9427684128,"l":1164.7300988451,"c":1174.0929110655,"v":1573826.6587867448,"t":1734717600}
+{"o":1174.0929110655,"h":1191.2763899745,"l":1149.4282931004,"c":1162.1859589695,"v":1730444.8809900428,"t":1734721200}
+{"o":1162.1859589695,"h":1173.7585121274,"l":1144.4824716503,"c":1156.6125772151,"v":1720598.8578437075,"t":1734724800}
+{"o":1156.6125772151,"h":1182.9640893376,"l":1141.7381979216,"c":1164.6925510916,"v":1677731.7203484767,"t":1734728400}
+{"o":1164.6925510916,"h":1175.637264579,"l":1129.51937367,"c":1148.8482260682,"v":1320119.7060507436,"t":1734732000}
+{"o":1148.8482260682,"h":1161.9936840011,"l":1147.2000406737,"c":1161.9936840011,"v":1336830.3437583358,"t":1734735600}
+{"o":1161.9936840011,"h":1168.6281860829,"l":1144.4515088055,"c":1150.9642170515,"v":1541031.5635312414,"t":1734739200}
+{"o":1150.9642170515,"h":1166.4164856431,"l":1138.7498248601,"c":1154.671136663,"v":1729779.7773020028,"t":1734742800}
+{"o":1154.671136663,"h":1163.5789412322,"l":1128.5116376352,"c":1143.0107758166,"v":1723776.2951240989,"t":1734746400}
+{"o":1143.0107758166,"h":1161.3553151203,"l":1137.3931656857,"c":1150.377077988,"v":1692388.2770580659,"t":1734750000}
+{"o":1150.377077988,"h":1170.6923357804,"l":1148.6274652755,"c":1162.157877109,"v":1471637.2761179209,"t":1734753600}
+{"o":1162.157877109,"h":1178.4928959648,"l":1119.0246882003,"c":1140.70137251,"v":1411331.3609547401,"t":1734757200}
+{"o":1140.70137251,"h":1146.1435460294,"l":1117.038781461,"c":1132.1800427093,"v":1381873.5699858423,"t":1734760800}
+{"o":1132.1800427093,"h":1147.3473350672,"l":1111.0511421749,"c":1118.6416577791,"v":1351706.6664503554,"t":1734764400}
+{"o":1118.6416577791,"h":1145.2297456475,"l":1096.468248591,"c":1124.2301322339,"v":1284952.2203553212,"t":1734768000}
+{"o":1124.2301322339,"h":1142.640218064,"l":1111.8901050201,"c":1123.5861610184,"v":1223867.6906423634,"t":1734771600}
+{"o":1123.5861610184,"h":1134.0677307733,"l":1095.7382417025,"c":1113.9560192249,"v":1238687.2047344889,"t":1734775200}
+{"o":1113.9560192249,"h":1132.3986624161,"l":1101.165060851,"c":1112.9717407958,"v":1294445.4083488432,"t":1734778800}
+{"o":1112.9717407958,"h":1154.7314508584,"l":1076.930089225,"c":1113.8060006664,"v":1728835.3887604284,"t":1734782400}
+{"o":1113.8060006664,"h":1165.8863527841,"l":1088.7663263401,"c":1126.413909086,"v":1993776.4540556273,"t":1734786000}
+{"o":1126.413909086,"h":1139.14934809,"l":1098.1764936541,"c":1108.4856428734,"v":1554974.7412883174,"t":1734789600}
+{"o":1108.4856428734,"h":1126.9275311519,"l":1086.6847443456,"c":1106.7042844554,"v":1558560.5528055523,"t":1734793200}
+{"o":1106.7042844554,"h":1140.4587246615,"l":1084.628567203,"c":1119.0400792095,"v":1660088.24630018,"t":1734796800}
+{"o":1119.0400792095,"h":1139.1208897461,"l":1091.8819223855,"c":1112.1900311703,"v":1912025.333036036,"t":1734800400}
+{"o":1112.1900311703,"h":1146.0023399827,"l":1085.7402774631,"c":1122.2230065326,"v":1640312.7298150768,"t":1734804000}
+{"o":1122.2230065326,"h":1140.3468034362,"l":1098.5512502974,"c":1127.1069586288,"v":1660694.2340485088,"t":1734807600}
+{"o":1127.1069586288,"h":1138.8419638698,"l":1091.8884309047,"c":1108.2900713123,"v":1317932.3959448445,"t":1734811200}
+{"o":1108.2900713123,"h":1129.3243180723,"l":1090.4343909319,"c":1113.9630916781,"v":1307993.712178923,"t":1734814800}
+{"o":1113.9630916781,"h":1140.2531808222,"l":1104.2122407498,"c":1122.8395691047,"v":1139656.3342400496,"t":1734818400}
+{"o":1122.8395691047,"h":1137.0875533016,"l":1100.2957533156,"c":1117.9442596531,"v":1245735.9765640029,"t":1734822000}
+{"o":1117.9442596531,"h":1130.0211065844,"l":1085.2886720238,"c":1107.7939890375,"v":1323102.3155420194,"t":1734825600}
+{"o":1107.7939890375,"h":1129.4847202773,"l":1091.1230682056,"c":1112.549638451,"v":1293430.1887682378,"t":1734829200}
+{"o":1112.549638451,"h":1135.3350306398,"l":1097.884823229,"c":1122.789079956,"v":1266395.8631274186,"t":1734832800}
+{"o":1122.789079956,"h":1141.1900942859,"l":1104.1402216154,"c":1124.0836018679,"v":1228764.1602637416,"t":1734836400}
+{"o":1124.0836018679,"h":1148.197273786,"l":1100.97877294,"c":1127.0348390473,"v":1288680.0345243108,"t":1734840000}
+{"o":1127.0348390473,"h":1144.7681682329,"l":1106.3372921755,"c":1123.6621481761,"v":1592673.2971153755,"t":1734843600}
+{"o":1123.6621481761,"h":1143.0136575149,"l":1096.4441551308,"c":1123.1791423973,"v":1322260.9331628738,"t":1734847200}
+{"o":1123.1791423973,"h":1140.9876252557,"l":1120.5475858044,"c":1132.6080205343,"v":1241580.14251878,"t":1734850800}
+{"o":1132.6080205343,"h":1141.4850128887,"l":1112.7532509665,"c":1115.5970970862,"v":1221028.1909884517,"t":1734854400}
+{"o":1115.5970970862,"h":1142.4495330494,"l":1099.7205358446,"c":1116.8585282294,"v":1025947.2647458906,"t":1734858000}
+{"o":1116.8585282294,"h":1125.2594241928,"l":1091.9894710461,"c":1110.9828100113,"v":1171325.5416738461,"t":1734861600}
+{"o":1110.9828100113,"h":1128.6588147933,"l":1109.219969005,"c":1119.3908077321,"v":1225626.762893921,"t":1734865200}
+{"o":1119.3908077321,"h":1133.9753982631,"l":1097.8827492828,"c":1105.1813867873,"v":1190018.6487557148,"t":1734868800}
+{"o":1105.1813867873,"h":1117.3804694166,"l":1080.1981306632,"c":1087.3007459955,"v":1266668.021923376,"t":1734872400}
+{"o":1087.3007459955,"h":1129.10646323,"l":1046.4571789355,"c":1086.3252336623,"v":1544377.7826556433,"t":1734876000}
+{"o":1086.3252336623,"h":1121.9894108198,"l":1080.4501572948,"c":1116.4906677172,"v":1357508.641484885,"t":1734879600}
+{"o":1116.4906677172,"h":1133.9630358123,"l":1099.8004258573,"c":1125.0488985764,"v":1436354.480940786,"t":1734883200}
+{"o":1125.0488985764,"h":1134.3112427132,"l":1110.997375017,"c":1117.6530518536,"v":1488087.5596319204,"t":1734886800}
+{"o":1117.6530518536,"h":1150.0772138986,"l":1109.8492961759,"c":1131.8107438225,"v":1527784.0028630777,"t":1734890400}
+{"o":1131.8107438225,"h":1171.9255437352,"l":1106.0033665976,"c":1146.0272223334,"v":1588633.8413940195,"t":1734894000}
+{"o":1146.0272223334,"h":1170.7799329139,"l":1135.2207026247,"c":1160.9137001613,"v":1576933.7793129948,"t":1734897600}
+{"o":1160.9137001613,"h":1173.3922252682,"l":1146.9127585624,"c":1157.6638169265,"v":1338302.6398434555,"t":1734901200}
+{"o":1157.6638169265,"h":1171.9792417985,"l":1138.1326386046,"c":1162.6836529909,"v":1414001.1803156578,"t":1734904800}
+{"o":1162.6836529909,"h":1174.5659024237,"l":1146.4229599464,"c":1163.8165374516,"v":1301154.9666880786,"t":1734908400}
+{"o":1163.8165374516,"h":1166.2621224993,"l":1140.5198104747,"c":1156.8476457889,"v":1349320.6592077883,"t":1734912000}
+{"o":1156.8476457889,"h":1176.3636937247,"l":1103.561089492,"c":1148.6123804516,"v":1599109.2446689166,"t":1734915600}
+{"o":1148.6123804516,"h":1159.4136703655,"l":1122.3640741977,"c":1146.848330614,"v":1416303.0317183258,"t":1734919200}
+{"o":1146.848330614,"h":1200.0418943394,"l":1089.9598696285,"c":1138.942996067,"v":1514305.2225334544,"t":1734922800}
+{"o":1138.942996067,"h":1156.4024906226,"l":1121.7094947941,"c":1138.3695713237,"v":1183884.2247639101,"t":1734926400}
+{"o":1138.3695713237,"h":1156.3506918002,"l":1125.0388220853,"c":1144.5994451409,"v":1206259.3961566542,"t":1734930000}
+{"o":1144.5994451409,"h":1171.3304115313,"l":1124.157139254,"c":1148.1962011843,"v":1420807.9027487342,"t":1734933600}
+{"o":1148.1962011843,"h":1162.7941529954,"l":1131.3418158373,"c":1147.2180077743,"v":1195523.63113286,"t":1734937200}
+{"o":1147.2180077743,"h":1162.8993304582,"l":1132.0070457963,"c":1153.3385207268,"v":1126988.4067548821,"t":1734940800}
+{"o":1153.3385207268,"h":1167.850894655,"l":1127.342500646,"c":1146.1367718275,"v":1239039.9968186063,"t":1734944400}
+{"o":1146.1367718275,"h":1156.818043095,"l":1133.7044144135,"c":1140.5616847325,"v":1275736.3192772062,"t":1734948000}
+{"o":1140.5616847325,"h":1156.9785163658,"l":1129.3357747544,"c":1143.8371673002,"v":1431630.8458081884,"t":1734951600}
+{"o":1143.8371673002,"h":1152.8303964147,"l":1121.9420679404,"c":1137.7823344149,"v":1327531.4330482292,"t":1734955200}
+{"o":1137.7823344149,"h":1159.2496282224,"l":1111.8721612033,"c":1141.9947307216,"v":1433786.8049653859,"t":1734958800}
+{"o":1141.9947307216,"h":1172.0698965992,"l":1119.0416284746,"c":1149.9325442427,"v":1600335.1340477583,"t":1734962400}
+{"o":1149.9325442427,"h":1176.343606741,"l":1129.1724639174,"c":1137.2587264355,"v":1689649.0350247042,"t":1734966000}
+{"o":1137.2587264355,"h":1173.8499508262,"l":1097.1696045349,"c":1125.8893633866,"v":1514923.0061094945,"t":1734969600}
+{"o":1125.8893633866,"h":1141.285783202,"l":1111.4000447443,"c":1125.8416281441,"v":1383899.0799697826,"t":1734973200}
+{"o":1125.8416281441,"h":1144.6556872261,"l":1121.2394129702,"c":1131.7327759319,"v":1096949.8780617523,"t":1734976800}
+{"o":1131.7327759319,"h":1159.5388115557,"l":1119.7454130465,"c":1134.8553173935,"v":1227834.2305815232,"t":1734980400}
+{"o":1134.8553173935,"h":1164.3358151443,"l":1081.2708471012,"c":1107.4017141023,"v":1185619.2673699311,"t":1734984000}
+{"o":1107.4017141023,"h":1123.3992936938,"l":1068.9076874908,"c":1091.7250852146,"v":1475102.9574082347,"t":1734987600}
+{"o":1091.7250852146,"h":1111.4322568368,"l":1081.7541426356,"c":1107.0912581873,"v":1173565.5290200235,"t":1734991200}
+{"o":1107.0912581873,"h":1116.1898261741,"l":1079.7824280527,"c":1101.5166398105,"v":1154516.0954134946,"t":1734994800}
+{"o":1101.5166398105,"h":1112.0600686287,"l":1088.4375511767,"c":1099.9220260231,"v":1042358.4125665539,"t":1734998400}
+{"o":1099.9220260231,"h":1113.8356938265,"l":1076.9013882746,"c":1097.855026659,"v":976260.9400732539,"t":1735002000}
+{"o":1097.855026659,"h":1116.7135400761,"l":1077.5735800109,"c":1099.0531580198,"v":1036880.437442363,"t":1735005600}
+{"o":1099.0531580198,"h":1119.5641532401,"l":1091.5540867606,"c":1104.276114661,"v":927427.2752328848,"t":1735009200}
+{"o":1104.276114661,"h":1123.2828212126,"l":1094.0717186331,"c":1103.4214676819,"v":910871.1376675456,"t":1735012800}
+{"o":1103.4214676819,"h":1111.1849923555,"l":1081.9691302038,"c":1098.8258369694,"v":892820.4495919199,"t":1735016400}
+{"o":1098.8258369694,"h":1102.3672390545,"l":1082.8043431006,"c":1092.511836002,"v":793479.77529641,"t":1735020000}
+{"o":1092.511836002,"h":1107.7065437764,"l":1080.1126439536,"c":1099.5909150874,"v":746543.2406869499,"t":1735023600}
+{"o":1099.5909150874,"h":1120.8735389767,"l":1078.4334259494,"c":1088.9479224917,"v":980476.841937169,"t":1735027200}
+{"o":1088.9479224917,"h":1110.1935425848,"l":1079.8528580007,"c":1096.4293221466,"v":1032848.8226807299,"t":1735030800}
+{"o":1096.4293221466,"h":1118.5091976206,"l":1084.235058106,"c":1105.2374023425,"v":1145021.577562331,"t":1735034400}
+{"o":1105.2374023425,"h":1120.7944615197,"l":1087.0354984265,"c":1102.2144648862,"v":1162524.9767387642,"t":1735038000}
+{"o":1102.2144648862,"h":1115.4945868641,"l":1089.2229664227,"c":1105.0356926792,"v":1002615.0677253881,"t":1735041600}
+{"o":1105.0356926792,"h":1129.9516121357,"l":1064.7133965764,"c":1094.0845427131,"v":1185742.0198661857,"t":1735045200}
+{"o":1094.0845427131,"h":1097.6676808171,"l":1079.0148389192,"c":1082.2197469721,"v":1247415.5060758786,"t":1735048800}
+{"o":1082.2197469721,"h":1108.0921402976,"l":1059.1649639334,"c":1087.9030396624,"v":1347012.1203970383,"t":1735052400}
+{"o":1087.9030396624,"h":1092.7799186899,"l":1056.5639596222,"c":1067.8461327479,"v":1195262.8690747833,"t":1735056000}
+{"o":1067.8461327479,"h":1083.2983020209,"l":1050.2120350926,"c":1080.0690170553,"v":1130529.9883182072,"t":1735059600}
+{"o":1080.0690170553,"h":1097.1011419298,"l":1068.9423493932,"c":1082.1653340314,"v":1203979.1605472807,"t":1735063200}
+{"o":1082.1653340314,"h":1099.0786032867,"l":1072.8125556059,"c":1085.0122670387,"v":1108216.4087919139,"t":1735066800}
+{"o":1085.0122670387,"h":1099.1616667127,"l":1073.3532885198,"c":1082.7346537253,"v":1101671.5326228151,"t":1735070400}
+{"o":1082.7346537253,"h":1101.6253812068,"l":1030.661621469,"c":1050.4348364847,"v":978061.9739796091,"t":1735074000}
+{"o":1050.4348364847,"h":1074.0335825654,"l":1047.5059294829,"c":1056.6099168749,"v":922318.7076480524,"t":1735077600}
+{"o":1056.6099168749,"h":1070.6778460411,"l":1037.8937619341,"c":1049.864125257,"v":907421.4344018808,"t":1735081200}
+{"o":1049.864125257,"h":1063.4679695728,"l":1011.631356764,"c":1056.1377037321,"v":1013053.2044431227,"t":1735084800}
+{"o":1056.1377037321,"h":1089.0935272297,"l":1045.8268012784,"c":1073.8276703525,"v":1329342.309491355,"t":1735088400}
+{"o":1073.8276703525,"h":1092.5707438077,"l":1071.5961350309,"c":1089.6228005906,"v":1162753.3171336411,"t":1735092000}
+{"o":1089.6228005906,"h":1094.4907430237,"l":1068.509405081,"c":1075.2006179254,"v":918418.2389734872,"t":1735095600}
+{"o":1075.2006179254,"h":1077.1890059187,"l":1056.0585265293,"c":1066.059659324,"v":765050.5311502105,"t":1735099200}
+{"o":1066.059659324,"h":1077.8318177908,"l":1059.3595301835,"c":1069.5171484073,"v":715290.1393371726,"t":1735102800}
+{"o":1069.5171484073,"h":1087.8916268453,"l":1059.1539559855,"c":1073.3321379629,"v":754469.0552245448,"t":1735106400}
+{"o":1073.3321379629,"h":1086.5073327827,"l":1056.9906847289,"c":1072.4957076051,"v":706457.4855867835,"t":1735110000}
+{"o":1072.4957076051,"h":1081.7494117288,"l":1065.9019677741,"c":1068.4599647308,"v":765874.5093634492,"t":1735113600}
+{"o":1068.4599647308,"h":1082.4708956145,"l":1065.6184742233,"c":1072.018418753,"v":600419.0389279284,"t":1735117200}
+{"o":1072.018418753,"h":1091.0827375108,"l":1045.6535643624,"c":1063.3005319025,"v":798561.4421302815,"t":1735120800}
+{"o":1063.3005319025,"h":1079.8853388737,"l":1044.0195227739,"c":1067.4940700867,"v":687062.2962158904,"t":1735124400}
+{"o":1067.4940700867,"h":1078.9222926068,"l":1058.525588402,"c":1069.5611238283,"v":776323.348898154,"t":1735128000}
+{"o":1069.5611238283,"h":1077.5348804249,"l":1061.517774372,"c":1076.9694485354,"v":651506.2838669065,"t":1735131600}
+{"o":1076.9694485354,"h":1090.3459028895,"l":1069.8425872938,"c":1086.0547835262,"v":782638.4540221707,"t":1735135200}
+{"o":1086.0547835262,"h":1101.4787198739,"l":1075.198459752,"c":1091.9929737064,"v":859294.8429733863,"t":1735138800}
+{"o":1091.9929737064,"h":1110.9462433041,"l":1077.3192473097,"c":1096.8303515488,"v":1019496.5029420408,"t":1735142400}
+{"o":1096.8303515488,"h":1104.6101171584,"l":1085.770545028,"c":1098.3289385231,"v":927231.0815219622,"t":1735146000}
+{"o":1098.3289385231,"h":1104.4557924838,"l":1086.39842868,"c":1090.7449726504,"v":730073.2915040093,"t":1735149600}
+{"o":1090.7449726504,"h":1105.9466468206,"l":1081.1415364861,"c":1086.7201713111,"v":795558.1239165162,"t":1735153200}
+{"o":1086.7201713111,"h":1112.1754649215,"l":1078.5249622153,"c":1095.7062542456,"v":840733.3731695664,"t":1735156800}
+{"o":1095.7062542456,"h":1110.0746958028,"l":1084.8826860333,"c":1090.7971082854,"v":883962.8233538246,"t":1735160400}
+{"o":1090.7971082854,"h":1095.7037034176,"l":1081.3074389976,"c":1087.8164482406,"v":811532.6041521786,"t":1735164000}
+{"o":1087.8164482406,"h":1094.5595042219,"l":1079.5436209483,"c":1089.5531182598,"v":753807.7833724023,"t":1735167600}
+{"o":1089.5531182598,"h":1115.4344084022,"l":1074.805983239,"c":1096.2165605667,"v":904638.9634996883,"t":1735171200}
+{"o":1096.2165605667,"h":1109.7924538401,"l":1093.3293192471,"c":1097.6023125026,"v":911657.6200528446,"t":1735174800}
+{"o":1097.6023125026,"h":1123.9299814053,"l":1091.9689059678,"c":1112.183639421,"v":935909.1355506447,"t":1735178400}
+{"o":1112.183639421,"h":1117.0173327333,"l":1104.1151799446,"c":1111.4778629178,"v":1118639.7008907704,"t":1735182000}
+{"o":1111.4778629178,"h":1115.9911891358,"l":1094.1077875366,"c":1107.8842174872,"v":1176643.2062073553,"t":1735185600}
+{"o":1107.8842174872,"h":1110.5256009527,"l":1100.9555279575,"c":1104.7700376834,"v":935270.340664994,"t":1735189200}
+{"o":1104.7700376834,"h":1130.2588925038,"l":1089.3359622375,"c":1118.5203097833,"v":1059310.395410697,"t":1735192800}
+{"o":1118.5203097833,"h":1129.4871901353,"l":1108.7038406966,"c":1115.069817915,"v":911080.2837818824,"t":1735196400}
+{"o":1115.069817915,"h":1146.6680151198,"l":1086.3764878181,"c":1108.8722568775,"v":1504806.5868982128,"t":1735200000}
+{"o":1108.8722568775,"h":1125.2100963968,"l":1107.8183675073,"c":1119.9858287707,"v":917832.9171071735,"t":1735203600}
+{"o":1119.9858287707,"h":1123.6913884844,"l":1100.885956709,"c":1107.235823461,"v":810305.549470279,"t":1735207200}
+{"o":1107.235823461,"h":1118.7834662509,"l":1088.4353329182,"c":1100.4741464582,"v":840889.1805023132,"t":1735210800}
+{"o":1100.4741464582,"h":1112.8450342136,"l":1094.2753903634,"c":1106.3480575196,"v":895108.4592481079,"t":1735214400}
+{"o":1106.3480575196,"h":1122.182273416,"l":1095.8686717225,"c":1112.831321825,"v":909738.0050009812,"t":1735218000}
+{"o":1112.831321825,"h":1133.3177657331,"l":1099.2627077144,"c":1118.9507235729,"v":1171418.4292011738,"t":1735221600}
+{"o":1118.9507235729,"h":1132.109221068,"l":1111.5549207448,"c":1124.547691145,"v":1099400.9858723949,"t":1735225200}
+{"o":1124.547691145,"h":1141.3728166064,"l":1116.8946538951,"c":1130.7841829646,"v":1103920.4480379014,"t":1735228800}
+{"o":1130.7841829646,"h":1155.2222544711,"l":1111.6524663191,"c":1130.355803797,"v":1109344.0258359776,"t":1735232400}
+{"o":1130.355803797,"h":1141.443552596,"l":1119.5581219579,"c":1130.9725993349,"v":916190.8625283272,"t":1735236000}
+{"o":1130.9725993349,"h":1143.689032768,"l":1118.8250950869,"c":1136.2231312633,"v":790063.2181595743,"t":1735239600}
+{"o":1136.2231312633,"h":1148.4760225277,"l":1123.570151665,"c":1139.6335949306,"v":913262.3235425674,"t":1735243200}
+{"o":1139.6335949306,"h":1155.478905347,"l":1122.3993026401,"c":1145.2770509648,"v":971619.2076790227,"t":1735246800}
+{"o":1145.2770509648,"h":1148.9568578775,"l":1120.8321980689,"c":1127.7051956584,"v":839056.5086098862,"t":1735250400}
+{"o":1127.7051956584,"h":1139.9151869087,"l":1116.110393047,"c":1128.3765033645,"v":859887.3599868227,"t":1735254000}
+{"o":1128.3765033645,"h":1137.574028364,"l":1112.0700722702,"c":1125.471854664,"v":900959.4043674886,"t":1735257600}
+{"o":1125.471854664,"h":1130.9006892382,"l":1100.4921519237,"c":1119.2702947692,"v":755845.2883431831,"t":1735261200}
+{"o":1119.2702947692,"h":1131.5563227193,"l":1105.0669621875,"c":1122.4625930237,"v":779563.550365979,"t":1735264800}
+{"o":1122.4625930237,"h":1130.8361932361,"l":1104.9043306291,"c":1116.1808066755,"v":745017.8852055038,"t":1735268400}
+{"o":1116.1808066755,"h":1132.786745863,"l":1113.6313103318,"c":1116.0706354665,"v":763147.4926693661,"t":1735272000}
+{"o":1116.0706354665,"h":1131.0820425993,"l":1088.7115136242,"c":1110.8154425043,"v":804524.1483082683,"t":1735275600}
+{"o":1110.8154425043,"h":1121.2454296756,"l":1082.292352079,"c":1097.3961924888,"v":810381.0856843749,"t":1735279200}
+{"o":1097.3961924888,"h":1127.4147546973,"l":1067.8007073673,"c":1092.3776613154,"v":1022726.6998260407,"t":1735282800}
+{"o":1092.3776613154,"h":1114.4780255859,"l":1076.7691195385,"c":1097.2233819222,"v":1000863.8163869373,"t":1735286400}
+{"o":1097.2233819222,"h":1128.5698052528,"l":1044.6652421348,"c":1077.7460408548,"v":1300951.2515217348,"t":1735290000}
+{"o":1077.7460408548,"h":1096.3157324479,"l":1051.0854035942,"c":1071.381496873,"v":861281.2491066502,"t":1735293600}
+{"o":1071.381496873,"h":1074.3092110977,"l":1057.8741144068,"c":1064.7967012847,"v":827013.268665984,"t":1735297200}
+{"o":1064.7967012847,"h":1072.9137023894,"l":1060.1588326455,"c":1069.4507220797,"v":808209.2532208271,"t":1735300800}
+{"o":1069.4507220797,"h":1081.4313278164,"l":1059.4282129506,"c":1072.5556043029,"v":833146.7081482019,"t":1735304400}
+{"o":1072.5556043029,"h":1096.7674889492,"l":1053.7418029904,"c":1077.5525533039,"v":1048704.5242180678,"t":1735308000}
+{"o":1077.5525533039,"h":1111.0473033463,"l":1051.6104955131,"c":1090.6542508838,"v":1277524.5689087852,"t":1735311600}
+{"o":1090.6542508838,"h":1093.7305651189,"l":1065.3474561066,"c":1077.5368291754,"v":1150148.8973051396,"t":1735315200}
+{"o":1077.5368291754,"h":1097.1238477771,"l":1042.8429231863,"c":1063.2192305193,"v":1100025.8948588665,"t":1735318800}
+{"o":1063.2192305193,"h":1075.7455647419,"l":1060.3749737549,"c":1074.2350619613,"v":806068.049560477,"t":1735322400}
+{"o":1074.2350619613,"h":1076.2108641677,"l":1051.6403367129,"c":1071.262589672,"v":877604.7359094835,"t":1735326000}
+{"o":1071.262589672,"h":1079.4834247721,"l":1051.9641034939,"c":1066.4806138239,"v":866644.4423843641,"t":1735329600}
+{"o":1066.4806138239,"h":1084.4539621878,"l":1058.769918029,"c":1070.8183337443,"v":809409.5915376798,"t":1735333200}
+{"o":1070.8183337443,"h":1088.4333142046,"l":1066.5855328111,"c":1072.3192658633,"v":755211.6239431987,"t":1735336800}
+{"o":1072.3192658633,"h":1081.8805552719,"l":1060.8157602743,"c":1067.3492333558,"v":800856.8918438207,"t":1735340400}
+{"o":1067.3492333558,"h":1078.7973376252,"l":1061.0164203217,"c":1067.4878823639,"v":919263.6139312958,"t":1735344000}
+{"o":1067.4878823639,"h":1090.4718732053,"l":1062.3302850007,"c":1068.4799770959,"v":847048.9283765183,"t":1735347600}
+{"o":1068.4799770959,"h":1081.7492316979,"l":1052.4319705998,"c":1066.5445646864,"v":853391.1143525466,"t":1735351200}
+{"o":1066.5445646864,"h":1076.8040897643,"l":1065.2429879139,"c":1071.7963516584,"v":817910.7865718168,"t":1735354800}
+{"o":1071.7963516584,"h":1076.5233566045,"l":1065.4584266315,"c":1066.3682883279,"v":655046.8882343582,"t":1735358400}
+{"o":1066.3682883279,"h":1076.7741958174,"l":1056.9219233125,"c":1070.0012500082,"v":679940.8624134761,"t":1735362000}
+{"o":1070.0012500082,"h":1084.405108242,"l":1065.5310820622,"c":1076.8153441558,"v":654281.5986060534,"t":1735365600}
+{"o":1076.8153441558,"h":1088.496190163,"l":1071.9583263732,"c":1081.3960833123,"v":674468.1434358798,"t":1735369200}
+{"o":1081.3960833123,"h":1089.0471771678,"l":1069.9978705182,"c":1083.1642544208,"v":666432.00209851,"t":1735372800}
+{"o":1083.1642544208,"h":1090.6754647695,"l":1080.4552148478,"c":1081.6692917599,"v":661363.9819000331,"t":1735376400}
+{"o":1081.6692917599,"h":1095.7027966674,"l":1075.5780578199,"c":1085.9552010872,"v":680255.7486548598,"t":1735380000}
+{"o":1085.9552010872,"h":1102.6058105015,"l":1078.1897338268,"c":1086.4483104373,"v":736705.2295605412,"t":1735383600}
+{"o":1086.4483104373,"h":1099.8136397844,"l":1080.7981704022,"c":1090.5958435237,"v":733898.2412729283,"t":1735387200}
+{"o":1090.5958435237,"h":1100.7255765318,"l":1049.7936226275,"c":1058.2935366118,"v":880588.6224809536,"t":1735390800}
+{"o":1058.2935366118,"h":1078.3206407014,"l":1040.5833936356,"c":1068.7997462878,"v":1161141.1486549231,"t":1735394400}
+{"o":1068.7997462878,"h":1085.3075092256,"l":1064.3819387746,"c":1074.0887906279,"v":1011442.0068544946,"t":1735398000}
+{"o":1074.0887906279,"h":1087.8429282026,"l":1063.1021800763,"c":1081.1667917003,"v":1021566.7394634475,"t":1735401600}
+{"o":1081.1667917003,"h":1098.223636745,"l":1059.4928473777,"c":1079.9506989108,"v":1060724.8525188696,"t":1735405200}
+{"o":1079.9506989108,"h":1090.0357651433,"l":1072.7046881611,"c":1076.9378644436,"v":945203.0312583382,"t":1735408800}
+{"o":1076.9378644436,"h":1079.2544663645,"l":1067.7429064931,"c":1070.2973275067,"v":878468.4643476037,"t":1735412400}
+{"o":1070.2973275067,"h":1071.6310022713,"l":1058.803732297,"c":1066.394145878,"v":718032.8124764734,"t":1735416000}
+{"o":1066.394145878,"h":1084.6990685749,"l":1064.3957293493,"c":1078.7565949029,"v":760208.5648527889,"t":1735419600}
+{"o":1078.7565949029,"h":1094.1208275079,"l":1060.746196115,"c":1072.202462892,"v":850801.3329581433,"t":1735423200}
+{"o":1072.202462892,"h":1081.9233361188,"l":1063.3873130663,"c":1073.3476752388,"v":937186.8104866825,"t":1735426800}
+{"o":1073.3476752388,"h":1085.2061236216,"l":1063.7327301691,"c":1070.6385698051,"v":932336.4301756279,"t":1735430400}
+{"o":1070.6385698051,"h":1088.9653803735,"l":1055.3124740277,"c":1078.3915470361,"v":827395.2115776491,"t":1735434000}
+{"o":1078.3915470361,"h":1090.5267234562,"l":1070.5182589908,"c":1077.6457537913,"v":790253.1895397725,"t":1735437600}
+{"o":1077.6457537913,"h":1084.725601401,"l":1066.884692837,"c":1075.3736906027,"v":1069203.1722769239,"t":1735441200}
+{"o":1179.6800378224,"h":1181.2175136259,"l":1166.6530221088,"c":1176.3756940115,"v":380155.7770190337,"t":1728244800}
+{"o":1176.3756940115,"h":1180.7051151793,"l":1155.8918742188,"c":1161.0178575727,"v":392220.4570027255,"t":1728248400}
+{"o":1161.0178575727,"h":1169.2920152968,"l":1160.8642838961,"c":1168.2104648677,"v":357899.5850234181,"t":1728252000}
+{"o":1168.2104648677,"h":1179.5039643415,"l":1160.5137242105,"c":1169.5374168057,"v":430112.5334137317,"t":1728255600}
+{"o":1169.5374168057,"h":1197.7889285034,"l":1145.1757889554,"c":1171.2487799633,"v":687385.8222378105,"t":1728259200}
+{"o":1171.2487799633,"h":1187.0988881311,"l":1163.415062373,"c":1183.1427282517,"v":603145.9431759345,"t":1728262800}
+{"o":1183.1427282517,"h":1187.752659561,"l":1164.8478739327,"c":1167.3522844559,"v":510915.0757243732,"t":1728266400}
+{"o":1167.3522844559,"h":1180.6421249057,"l":1163.9397457032,"c":1178.975929292,"v":525001.7763133823,"t":1728270000}
+{"o":1178.975929292,"h":1186.2121539898,"l":1175.8944738942,"c":1178.8377415177,"v":350937.4378112106,"t":1728273600}
+{"o":1178.8377415177,"h":1184.2708062684,"l":1172.2778449666,"c":1174.240338445,"v":351732.2192520947,"t":1728277200}
+{"o":1174.240338445,"h":1179.9115478976,"l":1160.4090084803,"c":1172.2124055138,"v":363373.4665504733,"t":1728280800}
+{"o":1172.2124055138,"h":1182.2230089988,"l":1145.1048753223,"c":1147.6050341465,"v":487052.2892122161,"t":1728284400}
+{"o":1147.6050341465,"h":1177.4106298878,"l":1137.0296272218,"c":1161.6641418029,"v":425854.2072554424,"t":1728288000}
+{"o":1161.6641418029,"h":1179.265899536,"l":1148.3211684975,"c":1164.4039098501,"v":443106.3606669757,"t":1728291600}
+{"o":1164.4039098501,"h":1179.7961829243,"l":1151.0288174313,"c":1173.811988175,"v":383018.7337353702,"t":1728295200}
+{"o":1173.811988175,"h":1180.6164136096,"l":1157.867539436,"c":1171.9116091079,"v":405773.9351883141,"t":1728298800}
+{"o":1171.9116091079,"h":1172.3648927332,"l":1163.2461617065,"c":1165.1020800741,"v":498334.4029959007,"t":1728302400}
+{"o":1165.1020800741,"h":1176.7368487109,"l":1157.0261206362,"c":1169.1377677563,"v":564252.2182743171,"t":1728306000}
+{"o":1169.1377677563,"h":1204.0326490106,"l":1151.4483513426,"c":1179.9938374994,"v":933578.0110301331,"t":1728309600}
+{"o":1179.9938374994,"h":1184.6123252574,"l":1163.1294036496,"c":1170.1009873541,"v":725753.8278050288,"t":1728313200}
+{"o":1170.1009873541,"h":1176.6982975389,"l":1156.6669019333,"c":1174.7581742674,"v":698738.010775558,"t":1728316800}
+{"o":1174.7581742674,"h":1176.1426430421,"l":1147.5228983995,"c":1159.903723805,"v":534715.2621950485,"t":1728320400}
+{"o":1159.903723805,"h":1181.9482903573,"l":1132.319493267,"c":1148.4084966214,"v":790256.4096524067,"t":1728324000}
+{"o":1148.4084966214,"h":1169.7449890822,"l":1147.7733774229,"c":1161.8710044602,"v":581330.3253611351,"t":1728327600}
+{"o":1161.8710044602,"h":1172.6178204003,"l":1149.0121899893,"c":1159.9256666888,"v":609022.2426665071,"t":1728331200}
+{"o":1159.9256666888,"h":1170.6248060898,"l":1143.927855856,"c":1165.8948497564,"v":392019.308817406,"t":1728334800}
+{"o":1165.8948497564,"h":1166.4646186491,"l":1136.4617205356,"c":1144.3681237289,"v":458001.3785611988,"t":1728338400}
+{"o":1144.3681237289,"h":1165.4928734443,"l":1136.2884337267,"c":1152.2239738355,"v":686950.6048637916,"t":1728342000}
+{"o":1152.2239738355,"h":1160.9837885611,"l":1140.2161556472,"c":1150.1823556916,"v":612701.5652469171,"t":1728345600}
+{"o":1150.1823556916,"h":1162.567071641,"l":1143.1448414873,"c":1159.8455761209,"v":455183.0212988291,"t":1728349200}
+{"o":1159.8455761209,"h":1163.6572702524,"l":1130.4966570172,"c":1154.8682841349,"v":457975.0747098433,"t":1728352800}
+{"o":1154.8682841349,"h":1160.1620673888,"l":1146.6016790923,"c":1154.7437038655,"v":387543.0304394737,"t":1728356400}
+{"o":1154.7437038655,"h":1157.8189531337,"l":1136.8268860306,"c":1146.2559510819,"v":417835.0670479593,"t":1728360000}
+{"o":1146.2559510819,"h":1157.1792999287,"l":1135.3433340256,"c":1151.9374809859,"v":447877.0369302242,"t":1728363600}
+{"o":1151.9374809859,"h":1161.6618073628,"l":1136.9801437351,"c":1152.5942657016,"v":440926.422446419,"t":1728367200}
+{"o":1152.5942657016,"h":1172.6739608535,"l":1135.4463014965,"c":1158.1600693403,"v":459765.7562780982,"t":1728370800}
+{"o":1158.1600693403,"h":1163.623217448,"l":1154.7277563277,"c":1161.9019685898,"v":395418.6979588114,"t":1728374400}
+{"o":1161.9019685898,"h":1165.400698311,"l":1156.5126689992,"c":1163.0898417755,"v":369487.5538445776,"t":1728378000}
+{"o":1163.0898417755,"h":1168.1782686076,"l":1159.0013413635,"c":1165.3835385695,"v":347166.4909395938,"t":1728381600}
+{"o":1165.3835385695,"h":1170.2961149855,"l":1158.983009406,"c":1163.8815829739,"v":331266.7931630809,"t":1728385200}
+{"o":1163.8815829739,"h":1170.7959155856,"l":1153.6112269098,"c":1160.5298110507,"v":376617.4294976499,"t":1728388800}
+{"o":1160.5298110507,"h":1181.8821784922,"l":1146.3936801691,"c":1164.8519988717,"v":499082.7649497003,"t":1728392400}
+{"o":1164.8519988717,"h":1179.7060383518,"l":1126.0773864544,"c":1161.4546037125,"v":700026.6010747299,"t":1728396000}
+{"o":1161.4546037125,"h":1181.768114271,"l":1136.8577117499,"c":1162.7583193285,"v":704771.2972929042,"t":1728399600}
+{"o":1162.7583193285,"h":1175.0120016163,"l":1147.9184541679,"c":1163.9917280719,"v":611638.2266285605,"t":1728403200}
+{"o":1163.9917280719,"h":1173.3457727894,"l":1149.0858434463,"c":1168.274446344,"v":531321.0074215044,"t":1728406800}
+{"o":1168.274446344,"h":1175.3391217794,"l":1157.3890938738,"c":1167.438352321,"v":510431.3175150065,"t":1728410400}
+{"o":1167.438352321,"h":1181.6324921127,"l":1157.8120732612,"c":1169.7014195591,"v":568872.3687048905,"t":1728414000}
+{"o":1169.7014195591,"h":1175.9086090355,"l":1157.4118541995,"c":1166.2915557737,"v":491440.764896505,"t":1728417600}
+{"o":1166.2915557737,"h":1168.2547889121,"l":1153.3281946442,"c":1161.3693011504,"v":522855.3023338178,"t":1728421200}
+{"o":1161.3693011504,"h":1162.0231412673,"l":1153.0839985069,"c":1154.2118771725,"v":533062.014183642,"t":1728424800}
+{"o":1154.2118771725,"h":1158.3571052029,"l":1142.2690153915,"c":1157.7453311728,"v":362731.1070848905,"t":1728428400}
+{"o":1157.7453311728,"h":1163.2400063044,"l":1144.4020586452,"c":1153.4956901253,"v":533008.658125653,"t":1728432000}
+{"o":1153.4956901253,"h":1163.991331024,"l":1140.6511608955,"c":1152.90100944,"v":823904.9235844576,"t":1728435600}
+{"o":1152.90100944,"h":1153.9900584026,"l":1145.8711199337,"c":1146.7427194742,"v":489387.0295763336,"t":1728439200}
+{"o":1146.7427194742,"h":1157.2439017709,"l":1140.8914268441,"c":1150.8194952792,"v":444367.4601270892,"t":1728442800}
+{"o":1150.8194952792,"h":1153.1701696987,"l":1138.2068547786,"c":1147.3401000807,"v":358821.1054710145,"t":1728446400}
+{"o":1147.3401000807,"h":1155.1051537573,"l":1137.7340043308,"c":1146.7088406744,"v":400901.4408317768,"t":1728450000}
+{"o":1146.7088406744,"h":1152.2288647558,"l":1138.5661811763,"c":1146.5483335876,"v":540976.8397450567,"t":1728453600}
+{"o":1146.5483335876,"h":1155.3478500043,"l":1139.5381615427,"c":1151.784489758,"v":402501.3307802337,"t":1728457200}
+{"o":1151.784489758,"h":1156.3225026649,"l":1140.4463002965,"c":1145.4784700028,"v":374029.33175879,"t":1728460800}
+{"o":1145.4784700028,"h":1156.2366390355,"l":1143.4129740561,"c":1149.2893143116,"v":411216.9715147021,"t":1728464400}
+{"o":1149.2893143116,"h":1158.6543021779,"l":1142.8595429471,"c":1152.1590995177,"v":403398.2296496001,"t":1728468000}
+{"o":1152.1590995177,"h":1157.4408713011,"l":1145.1704918239,"c":1150.4695234257,"v":380815.7484647161,"t":1728471600}
+{"o":1150.4695234257,"h":1174.0436631919,"l":1133.9044073334,"c":1155.3512592164,"v":550809.7744300922,"t":1728475200}
+{"o":1155.3512592164,"h":1172.4527601459,"l":1142.4577732382,"c":1157.2760155826,"v":690548.3557538957,"t":1728478800}
+{"o":1157.2760155826,"h":1182.4504991602,"l":1153.8880982385,"c":1169.4090550883,"v":621350.1329963342,"t":1728482400}
+{"o":1169.4090550883,"h":1184.5283706671,"l":1159.413714621,"c":1172.2168351353,"v":587115.9579926268,"t":1728486000}
+{"o":1172.2168351353,"h":1185.2974779606,"l":1153.5766793674,"c":1162.2997591951,"v":703987.3740749838,"t":1728489600}
+{"o":1162.2997591951,"h":1176.3862762699,"l":1158.4495615463,"c":1167.6485798165,"v":653357.9968685987,"t":1728493200}
+{"o":1167.6485798165,"h":1177.6464768991,"l":1156.9169654167,"c":1170.5642537083,"v":709356.4904977606,"t":1728496800}
+{"o":1170.5642537083,"h":1179.9844488531,"l":1160.3705024858,"c":1172.8730115307,"v":710790.7356202406,"t":1728500400}
+{"o":1172.8730115307,"h":1191.8310131138,"l":1153.3616609686,"c":1166.297495435,"v":814421.3609022137,"t":1728504000}
+{"o":1166.297495435,"h":1177.0238051859,"l":1164.7800066328,"c":1174.6771312446,"v":514947.8843290118,"t":1728507600}
+{"o":1174.6771312446,"h":1175.5331474485,"l":1169.2083039108,"c":1169.2755382911,"v":573333.5575930576,"t":1728511200}
+{"o":1169.2755382911,"h":1173.6950334941,"l":1168.5222503065,"c":1170.6956065218,"v":301455.0274929726,"t":1728514800}
+{"o":1170.6956065218,"h":1170.7172748605,"l":1156.219472748,"c":1163.185213879,"v":469195.9113525522,"t":1728518400}
+{"o":1163.185213879,"h":1174.8248177583,"l":1157.0850903173,"c":1165.0451891709,"v":450995.0156814852,"t":1728522000}
+{"o":1165.0451891709,"h":1169.7427661676,"l":1161.5429036969,"c":1165.5292007383,"v":410558.9545106399,"t":1728525600}
+{"o":1165.5292007383,"h":1171.0548841599,"l":1158.6225750898,"c":1161.8909552206,"v":322784.1813147033,"t":1728529200}
+{"o":1161.8909552206,"h":1171.9487029602,"l":1160.2025106294,"c":1168.1178429818,"v":322233.9336916361,"t":1728532800}
+{"o":1168.1178429818,"h":1176.1513206001,"l":1155.476292199,"c":1164.5509920497,"v":402176.353475499,"t":1728536400}
+{"o":1164.5509920497,"h":1171.9154000542,"l":1159.3081277272,"c":1168.4744360025,"v":348161.6365843627,"t":1728540000}
+{"o":1168.4744360025,"h":1168.7843587231,"l":1155.0625939081,"c":1162.0143731909,"v":375880.6505421688,"t":1728543600}
+{"o":1162.0143731909,"h":1172.9664319607,"l":1152.6349696472,"c":1160.2459073529,"v":402017.3035891231,"t":1728547200}
+{"o":1160.2459073529,"h":1169.7755950148,"l":1147.816288969,"c":1166.4592753067,"v":415671.1288500546,"t":1728550800}
+{"o":1166.4592753067,"h":1176.7883239282,"l":1159.2479589951,"c":1168.8901013822,"v":373756.6582153764,"t":1728554400}
+{"o":1168.8901013822,"h":1177.1290879548,"l":1162.9067351221,"c":1172.4748512745,"v":383024.3665471054,"t":1728558000}
+{"o":1172.4748512745,"h":1185.5052924969,"l":1153.3943515085,"c":1164.7402255563,"v":653011.5883226859,"t":1728561600}
+{"o":1164.7402255563,"h":1188.8235305564,"l":1150.1318050761,"c":1164.8129831834,"v":604740.423343253,"t":1728565200}
+{"o":1164.8129831834,"h":1184.0851930307,"l":1148.8015073845,"c":1168.2748785657,"v":642807.9021165643,"t":1728568800}
+{"o":1168.2748785657,"h":1178.776607977,"l":1162.858484835,"c":1177.6338184762,"v":532674.5809783771,"t":1728572400}
+{"o":1177.6338184762,"h":1184.6204620613,"l":1166.5166091636,"c":1175.5081184898,"v":546055.6440730627,"t":1728576000}
+{"o":1175.5081184898,"h":1190.7279144075,"l":1161.9103275762,"c":1174.9627307927,"v":633706.4845527589,"t":1728579600}
+{"o":1174.9627307927,"h":1185.4932971978,"l":1158.7332206124,"c":1181.6143067983,"v":812992.104585954,"t":1728583200}
+{"o":1181.6143067983,"h":1189.9516541885,"l":1176.3165188055,"c":1186.7732177625,"v":570123.4136098418,"t":1728586800}
+{"o":1186.7732177625,"h":1192.9256622712,"l":1175.2808396626,"c":1179.0375010697,"v":520530.8857401543,"t":1728590400}
+{"o":1179.0375010697,"h":1188.7333904883,"l":1167.2743119294,"c":1185.661749672,"v":438476.8776754241,"t":1728594000}
+{"o":1185.661749672,"h":1191.1567905036,"l":1164.427105267,"c":1177.6187791407,"v":478769.6330291968,"t":1728597600}
+{"o":1177.6187791407,"h":1182.3743971212,"l":1161.7000814446,"c":1172.1571987202,"v":420499.891098097,"t":1728601200}
+{"o":1172.1571987202,"h":1178.3698761949,"l":1156.3115896453,"c":1167.161151748,"v":554894.4171121905,"t":1728604800}
+{"o":1167.161151748,"h":1176.2140148723,"l":1153.098831932,"c":1172.0519101436,"v":516972.2633535332,"t":1728608400}
+{"o":1172.0519101436,"h":1179.0929425445,"l":1160.3650209169,"c":1170.0437657447,"v":381756.5615751912,"t":1728612000}
+{"o":1170.0437657447,"h":1175.5160862523,"l":1169.7668609677,"c":1169.7668609677,"v":404852.9701749536,"t":1728615600}
+{"o":1169.7668609677,"h":1177.1089773831,"l":1165.8837161128,"c":1176.7592248174,"v":341717.8989473396,"t":1728619200}
+{"o":1176.7592248174,"h":1179.4717171389,"l":1174.5241454821,"c":1175.5843223576,"v":322152.215929354,"t":1728622800}
+{"o":1175.5843223576,"h":1183.7687343757,"l":1167.5815212713,"c":1172.8918401844,"v":405731.7337225279,"t":1728626400}
+{"o":1172.8918401844,"h":1184.8113545464,"l":1168.056879138,"c":1177.2154481339,"v":369246.8619573101,"t":1728630000}
+{"o":1177.2154481339,"h":1182.7514380864,"l":1169.6114754121,"c":1180.6144521843,"v":349140.5833263794,"t":1728633600}
+{"o":1180.6144521843,"h":1187.8852032237,"l":1164.7401319851,"c":1170.8317110905,"v":426687.8647687417,"t":1728637200}
+{"o":1170.8317110905,"h":1183.1011809757,"l":1158.6755975663,"c":1174.9257613972,"v":433368.8150041708,"t":1728640800}
+{"o":1174.9257613972,"h":1181.0558107563,"l":1168.7595440772,"c":1172.3102632356,"v":371781.6735897921,"t":1728644400}
+{"o":1172.3102632356,"h":1182.1059349784,"l":1166.8250021044,"c":1176.8957739112,"v":516464.7503954281,"t":1728648000}
+{"o":1176.8957739112,"h":1187.2290457447,"l":1166.4410901174,"c":1177.0387845878,"v":585578.1108046444,"t":1728651600}
+{"o":1177.0387845878,"h":1183.3968368629,"l":1173.4197934173,"c":1176.6111646252,"v":692847.6128216072,"t":1728655200}
+{"o":1176.6111646252,"h":1190.0758499331,"l":1169.0914242642,"c":1175.3219797335,"v":823039.9933198952,"t":1728658800}
+{"o":1175.3219797335,"h":1179.3586279056,"l":1170.833457597,"c":1178.2439494824,"v":714655.5813088097,"t":1728662400}
+{"o":1178.2439494824,"h":1189.6067240044,"l":1165.5440210323,"c":1187.8415190504,"v":768943.6549930095,"t":1728666000}
+{"o":1187.8415190504,"h":1198.3627172211,"l":1174.1013902603,"c":1195.3814329595,"v":672377.1392719432,"t":1728669600}
+{"o":1195.3814329595,"h":1201.2281361597,"l":1181.6034732958,"c":1183.7601393036,"v":618899.0604046173,"t":1728673200}
+{"o":1183.7601393036,"h":1189.2549921844,"l":1181.1397097981,"c":1188.2233411662,"v":501458.0546953615,"t":1728676800}
+{"o":1188.2233411662,"h":1191.3794448401,"l":1186.1791949345,"c":1186.911239748,"v":495483.0671837085,"t":1728680400}
+{"o":1186.911239748,"h":1188.6590087596,"l":1181.5707003277,"c":1186.1936585431,"v":515827.4853466101,"t":1728684000}
+{"o":1186.1936585431,"h":1194.1743806298,"l":1180.6493155986,"c":1190.6226782379,"v":482259.2386301477,"t":1728687600}
+{"o":1190.6226782379,"h":1199.5548963091,"l":1177.402264958,"c":1183.8869295408,"v":567455.6190024869,"t":1728691200}
+{"o":1183.8869295408,"h":1188.0205705001,"l":1177.775583256,"c":1178.8194282721,"v":464123.1396122142,"t":1728694800}
+{"o":1178.8194282721,"h":1185.9138815956,"l":1170.3578084313,"c":1178.5887873177,"v":402473.0516512105,"t":1728698400}
+{"o":1178.5887873177,"h":1180.6343482839,"l":1175.6665242567,"c":1179.5992400727,"v":406096.1121354419,"t":1728702000}
+{"o":1179.5992400727,"h":1186.0214992961,"l":1179.2827681243,"c":1181.6642123134,"v":400434.4555434526,"t":1728705600}
+{"o":1181.6642123134,"h":1185.9820620577,"l":1170.1655231912,"c":1174.5179271541,"v":365356.5782100867,"t":1728709200}
+{"o":1174.5179271541,"h":1178.6360531012,"l":1169.0104216136,"c":1176.4436443925,"v":388522.0196023435,"t":1728712800}
+{"o":1176.4436443925,"h":1178.1335174444,"l":1166.0667020222,"c":1175.3002105378,"v":441417.3485841934,"t":1728716400}
+{"o":1175.3002105378,"h":1177.4732818033,"l":1166.7761935146,"c":1175.4171906324,"v":383654.8063690991,"t":1728720000}
+{"o":1175.4171906324,"h":1177.0353206982,"l":1173.4385671323,"c":1177.0353206982,"v":357608.3529601317,"t":1728723600}
+{"o":1177.0353206982,"h":1185.1360823972,"l":1168.0597093002,"c":1177.1653691925,"v":465130.7481638051,"t":1728727200}
+{"o":1177.1653691925,"h":1183.799411183,"l":1171.4400597327,"c":1172.4969888265,"v":457713.5046375715,"t":1728730800}
+{"o":1172.4969888265,"h":1180.1831098653,"l":1168.0707696278,"c":1177.3592548779,"v":732956.7544001653,"t":1728734400}
+{"o":1177.3592548779,"h":1179.5637766083,"l":1171.5815817036,"c":1173.4771790474,"v":576381.8350879011,"t":1728738000}
+{"o":1173.4771790474,"h":1179.8833634983,"l":1170.8810393919,"c":1176.8483618675,"v":568475.5340605977,"t":1728741600}
+{"o":1176.8483618675,"h":1179.2697688714,"l":1166.2633565745,"c":1169.4820441813,"v":615345.4983992127,"t":1728745200}
+{"o":1169.4820441813,"h":1182.8819303107,"l":1165.7180277014,"c":1176.6959416767,"v":710025.279134886,"t":1728748800}
+{"o":1176.6959416767,"h":1185.8180106203,"l":1168.0764878964,"c":1176.2202853643,"v":614886.2056459123,"t":1728752400}
+{"o":1176.2202853643,"h":1186.32673174,"l":1169.5405188218,"c":1180.0529891197,"v":513501.6120600643,"t":1728756000}
+{"o":1180.0529891197,"h":1188.5446514799,"l":1175.2573060019,"c":1179.8303516941,"v":427752.7367457224,"t":1728759600}
+{"o":1179.8303516941,"h":1181.0642005936,"l":1178.142465991,"c":1179.3355072745,"v":408243.6530726317,"t":1728763200}
+{"o":1179.3355072745,"h":1196.6028696686,"l":1173.1454929826,"c":1187.7096746559,"v":479267.7221095936,"t":1728766800}
+{"o":1187.7096746559,"h":1192.4231634236,"l":1178.8210829244,"c":1183.9188372778,"v":455304.3287721401,"t":1728770400}
+{"o":1183.9188372778,"h":1191.7979899472,"l":1177.5958930983,"c":1185.644521608,"v":488651.3970233327,"t":1728774000}
+{"o":1185.644521608,"h":1191.6125414035,"l":1174.499545147,"c":1176.8029539642,"v":463843.9379105473,"t":1728777600}
+{"o":1176.8029539642,"h":1184.3532680028,"l":1166.3844184462,"c":1178.2474781219,"v":451929.0376409913,"t":1728781200}
+{"o":1178.2474781219,"h":1180.57790325,"l":1176.4005045047,"c":1180.4304841577,"v":410260.5111812703,"t":1728784800}
+{"o":1180.4304841577,"h":1180.6409155641,"l":1159.7091198404,"c":1173.7530161625,"v":439117.2100045901,"t":1728788400}
+{"o":1173.7530161625,"h":1180.0368367459,"l":1165.8315735154,"c":1171.6095471477,"v":445552.5664684044,"t":1728792000}
+{"o":1171.6095471477,"h":1177.7629512952,"l":1167.1445112262,"c":1172.4455556591,"v":539623.2978006466,"t":1728795600}
+{"o":1172.4455556591,"h":1184.8785547654,"l":1169.4101636255,"c":1170.7371045416,"v":423468.7863811793,"t":1728799200}
+{"o":1170.7371045416,"h":1182.634452362,"l":1166.5052176928,"c":1171.7387242103,"v":466727.6377626444,"t":1728802800}
+{"o":1171.7387242103,"h":1176.805141121,"l":1166.267329507,"c":1168.6562059848,"v":477656.6634650327,"t":1728806400}
+{"o":1168.6562059848,"h":1181.3388369558,"l":1168.1443028598,"c":1176.6365125146,"v":480760.5142452708,"t":1728810000}
+{"o":1176.6365125146,"h":1188.5160210363,"l":1172.6597731051,"c":1178.8555606617,"v":480356.1661691514,"t":1728813600}
+{"o":1178.8555606617,"h":1189.6473631043,"l":1169.1195625148,"c":1181.2810814382,"v":536414.3362895154,"t":1728817200}
+{"o":1181.2810814382,"h":1190.0121269823,"l":1174.2419472233,"c":1181.4142441898,"v":572422.3047009967,"t":1728820800}
+{"o":1181.4142441898,"h":1187.1428772394,"l":1180.0567982856,"c":1180.1319907471,"v":527897.2422463663,"t":1728824400}
+{"o":1180.1319907471,"h":1190.3684322034,"l":1160.9589550965,"c":1175.0722760692,"v":595546.5927468495,"t":1728828000}
+{"o":1175.0722760692,"h":1192.5554943765,"l":1162.8183337539,"c":1180.3383822122,"v":692449.556829468,"t":1728831600}
+{"o":1180.3383822122,"h":1187.1960590343,"l":1163.1272088884,"c":1174.4886552148,"v":603969.4239858335,"t":1728835200}
+{"o":1174.4886552148,"h":1196.1926186096,"l":1157.3939337841,"c":1176.2107369606,"v":578336.5918796702,"t":1728838800}
+{"o":1176.2107369606,"h":1189.9066957606,"l":1169.7432825741,"c":1178.9981552752,"v":584306.8922921509,"t":1728842400}
+{"o":1178.9981552752,"h":1194.2245885415,"l":1175.0591996717,"c":1183.8747042014,"v":1240421.6724613004,"t":1728846000}
+{"o":1183.8747042014,"h":1186.941631039,"l":1170.3914827561,"c":1186.3052360023,"v":798645.9727073513,"t":1728849600}
+{"o":1186.3052360023,"h":1199.5847450618,"l":1174.3571586512,"c":1189.2703849072,"v":588023.9806653779,"t":1728853200}
+{"o":1189.2703849072,"h":1196.9568472849,"l":1177.7544171097,"c":1185.2092783272,"v":621489.8146039948,"t":1728856800}
+{"o":1185.2092783272,"h":1185.5807126528,"l":1167.0702867397,"c":1183.3878928322,"v":509400.0065393914,"t":1728860400}
+{"o":1183.3878928322,"h":1192.6665874437,"l":1175.9816200647,"c":1186.2424180054,"v":532911.6976478276,"t":1728864000}
+{"o":1186.2424180054,"h":1195.7240751324,"l":1178.3422115671,"c":1183.4777963674,"v":675682.9315143636,"t":1728867600}
+{"o":1183.4777963674,"h":1201.4244282251,"l":1178.0301491301,"c":1191.6733566588,"v":590979.0204677606,"t":1728871200}
+{"o":1191.6733566588,"h":1227.9244162274,"l":1171.2739586958,"c":1210.3397737307,"v":846815.0939231472,"t":1728874800}
+{"o":1210.3397737307,"h":1221.1149443413,"l":1191.2622683189,"c":1200.7984065179,"v":863731.2100576884,"t":1728878400}
+{"o":1200.7984065179,"h":1210.6401162634,"l":1190.0876251091,"c":1201.8954878234,"v":545221.6724564621,"t":1728882000}
+{"o":1201.8954878234,"h":1215.4125189515,"l":1198.0681540068,"c":1206.2441234804,"v":561877.8859761879,"t":1728885600}
+{"o":1206.2441234804,"h":1214.9876621389,"l":1193.5777556345,"c":1204.4963009414,"v":643185.7049481443,"t":1728889200}
+{"o":1204.4963009414,"h":1207.1909474991,"l":1197.135629605,"c":1200.236713424,"v":614424.4603360329,"t":1728892800}
+{"o":1200.236713424,"h":1215.9431474637,"l":1187.0837479376,"c":1194.4359616923,"v":638830.548267976,"t":1728896400}
+{"o":1194.4359616923,"h":1208.5521284571,"l":1192.1320171893,"c":1202.0419359616,"v":606588.9528804821,"t":1728900000}
+{"o":1202.0419359616,"h":1209.534214868,"l":1198.3587695515,"c":1203.4687888959,"v":534086.0939311151,"t":1728903600}
+{"o":1203.4687888959,"h":1214.21482784,"l":1191.6314882114,"c":1205.076558749,"v":546637.4741708017,"t":1728907200}
+{"o":1205.076558749,"h":1213.7536482835,"l":1191.8525308752,"c":1206.6010094606,"v":702867.1099203259,"t":1728910800}
+{"o":1206.6010094606,"h":1224.6224735523,"l":1193.4455101595,"c":1204.351881955,"v":1152188.106154629,"t":1728914400}
+{"o":1204.351881955,"h":1228.1452188838,"l":1198.9125239329,"c":1212.3511710975,"v":1257851.4861644325,"t":1728918000}
+{"o":1212.3511710975,"h":1220.9061304273,"l":1192.8480945835,"c":1202.5689788894,"v":961970.4367327673,"t":1728921600}
+{"o":1202.5689788894,"h":1210.1777805049,"l":1190.4567979022,"c":1195.5484501208,"v":811383.0594988172,"t":1728925200}
+{"o":1195.5484501208,"h":1207.4664363178,"l":1193.3578409087,"c":1204.1033123781,"v":807110.0543999337,"t":1728928800}
+{"o":1204.1033123781,"h":1208.8434565916,"l":1189.7030590021,"c":1198.4028087219,"v":792297.6331327326,"t":1728932400}
+{"o":1198.4028087219,"h":1211.7913776416,"l":1196.3622045493,"c":1208.5122999884,"v":671073.3896020616,"t":1728936000}
+{"o":1208.5122999884,"h":1213.1756412123,"l":1196.9148963532,"c":1199.6895737734,"v":634970.1338979645,"t":1728939600}
+{"o":1199.6895737734,"h":1223.0094968348,"l":1187.1713149862,"c":1205.1748248326,"v":725231.8010518698,"t":1728943200}
+{"o":1205.1748248326,"h":1212.359066208,"l":1193.077613381,"c":1208.4716893092,"v":618397.8410577497,"t":1728946800}
+{"o":1208.4716893092,"h":1214.497147831,"l":1197.0454817333,"c":1202.1710838541,"v":811841.1617498092,"t":1728950400}
+{"o":1202.1710838541,"h":1216.1849545079,"l":1196.5116140076,"c":1208.8260299831,"v":658876.8680238886,"t":1728954000}
+{"o":1208.8260299831,"h":1215.1983595863,"l":1199.4970278902,"c":1204.1001656777,"v":573171.0856645474,"t":1728957600}
+{"o":1204.1001656777,"h":1213.0193638264,"l":1186.6105214403,"c":1196.5838440314,"v":637266.797988468,"t":1728961200}
+{"o":1196.5838440314,"h":1206.8527346184,"l":1189.3413480104,"c":1197.1330882299,"v":543463.9036077765,"t":1728964800}
+{"o":1197.1330882299,"h":1208.4388094144,"l":1181.8177521028,"c":1194.7443437732,"v":583372.5258630454,"t":1728968400}
+{"o":1194.7443437732,"h":1199.661940902,"l":1183.6114093463,"c":1191.939186804,"v":503553.162055425,"t":1728972000}
+{"o":1191.939186804,"h":1196.5412778955,"l":1190.357120367,"c":1192.9469887608,"v":468209.1541396227,"t":1728975600}
+{"o":1192.9469887608,"h":1196.6878020019,"l":1185.3205920394,"c":1186.4599884942,"v":452181.3097518315,"t":1728979200}
+{"o":1186.4599884942,"h":1191.6498725305,"l":1159.6288087635,"c":1187.2493447125,"v":438302.7244100706,"t":1728982800}
+{"o":1187.2493447125,"h":1193.9019825317,"l":1177.0496412725,"c":1183.5954154088,"v":408359.9011349511,"t":1728986400}
+{"o":1183.5954154088,"h":1217.4733302731,"l":1159.6924602214,"c":1191.0473865677,"v":780059.7771272919,"t":1728990000}
+{"o":1191.0473865677,"h":1202.8408561447,"l":1181.7347626675,"c":1193.3934125048,"v":699955.8877059245,"t":1728993600}
+{"o":1193.3934125048,"h":1235.4900256432,"l":1175.8182520151,"c":1218.3639949308,"v":1031938.0110655903,"t":1728997200}
+{"o":1218.3639949308,"h":1253.7610460373,"l":1158.5749549503,"c":1191.6003998439,"v":1885177.1027894898,"t":1729000800}
+{"o":1191.6003998439,"h":1232.8183218878,"l":1173.730467438,"c":1207.8502160919,"v":1442937.6859767104,"t":1729004400}
+{"o":1207.8502160919,"h":1231.1419442347,"l":1199.0510130023,"c":1213.6717884144,"v":1051581.3587392394,"t":1729008000}
+{"o":1213.6717884144,"h":1225.7705957432,"l":1204.5420430802,"c":1211.1482712419,"v":926672.1583801642,"t":1729011600}
+{"o":1211.1482712419,"h":1223.6434411774,"l":1206.2081480258,"c":1209.7783950209,"v":740486.3217436428,"t":1729015200}
+{"o":1209.7783950209,"h":1219.8010592478,"l":1198.2126020888,"c":1214.9534952901,"v":770736.3230912812,"t":1729018800}
+{"o":1214.9534952901,"h":1229.0366468455,"l":1188.838843316,"c":1203.0175264218,"v":914224.5866926251,"t":1729022400}
+{"o":1203.0175264218,"h":1216.7569050817,"l":1197.6854882508,"c":1210.1248517513,"v":718822.3855441117,"t":1729026000}
+{"o":1210.1248517513,"h":1213.7756140019,"l":1203.8223179812,"c":1204.7557194595,"v":548516.5108388254,"t":1729029600}
+{"o":1204.7557194595,"h":1220.5537319459,"l":1177.9000909546,"c":1202.7137527393,"v":664873.2108951147,"t":1729033200}
+{"o":1202.7137527393,"h":1212.4572315036,"l":1192.5334878685,"c":1203.1344775261,"v":684629.7523592839,"t":1729036800}
+{"o":1203.1344775261,"h":1222.5003497959,"l":1191.0544501624,"c":1205.028544052,"v":903032.6887298567,"t":1729040400}
+{"o":1205.028544052,"h":1219.7970755894,"l":1192.1476513517,"c":1200.4347174119,"v":802252.9435764701,"t":1729044000}
+{"o":1200.4347174119,"h":1208.8210521873,"l":1194.5976732494,"c":1205.4230312766,"v":647916.4133416795,"t":1729047600}
+{"o":1205.4230312766,"h":1219.5482887991,"l":1190.4528696397,"c":1206.9290642296,"v":672510.7202302971,"t":1729051200}
+{"o":1206.9290642296,"h":1211.9316487902,"l":1198.0580170853,"c":1202.2881937496,"v":549643.9800090755,"t":1729054800}
+{"o":1202.2881937496,"h":1217.3915583581,"l":1195.0664493178,"c":1210.2274410984,"v":632105.5209238711,"t":1729058400}
+{"o":1210.2274410984,"h":1216.9789255042,"l":1191.6577073506,"c":1209.2314544093,"v":679869.3877953214,"t":1729062000}
+{"o":1209.2314544093,"h":1219.3767713441,"l":1200.5860046789,"c":1209.0442393062,"v":750995.300173262,"t":1729065600}
+{"o":1209.0442393062,"h":1216.2474320346,"l":1208.3591853134,"c":1215.1338885099,"v":459745.1012026697,"t":1729069200}
+{"o":1215.1338885099,"h":1224.2025124806,"l":1205.2676909845,"c":1212.0309841977,"v":614677.3094848017,"t":1729072800}
+{"o":1212.0309841977,"h":1233.3127369597,"l":1202.7410844182,"c":1214.2522420307,"v":1550277.1261809033,"t":1729076400}
+{"o":1214.2522420307,"h":1224.5988702227,"l":1202.7219783949,"c":1216.8037256108,"v":1287672.6359390633,"t":1729080000}
+{"o":1216.8037256108,"h":1230.4508364258,"l":1204.2693339693,"c":1218.1270856565,"v":845613.1506890221,"t":1729083600}
+{"o":1218.1270856565,"h":1242.2597436848,"l":1208.520262479,"c":1220.8205210732,"v":954693.1304834697,"t":1729087200}
+{"o":1220.8205210732,"h":1235.5429057225,"l":1212.1091233526,"c":1233.5039406123,"v":958820.0518339624,"t":1729090800}
+{"o":1233.5039406123,"h":1240.7079882353,"l":1218.4282336603,"c":1227.5211325725,"v":984008.0090887352,"t":1729094400}
+{"o":1227.5211325725,"h":1237.131037297,"l":1222.9890486165,"c":1232.3355556791,"v":801502.0704425728,"t":1729098000}
+{"o":1232.3355556791,"h":1233.6746581917,"l":1226.7397581559,"c":1227.3208356748,"v":810483.6091574207,"t":1729101600}
+{"o":1227.3208356748,"h":1229.8978824517,"l":1224.4157007586,"c":1227.4850705524,"v":803285.2349778613,"t":1729105200}
+{"o":1227.4850705524,"h":1233.7323356165,"l":1209.2029710997,"c":1218.7791638771,"v":803383.7482775153,"t":1729108800}
+{"o":1218.7791638771,"h":1221.9575610154,"l":1212.6329235171,"c":1215.4224092401,"v":685184.156109895,"t":1729112400}
+{"o":1215.4224092401,"h":1224.3858660402,"l":1203.7480045823,"c":1218.0036484873,"v":603877.001070176,"t":1729116000}
+{"o":1218.0036484873,"h":1218.3604510223,"l":1211.6969748726,"c":1213.3292266072,"v":697659.2486058061,"t":1729119600}
+{"o":1213.3292266072,"h":1231.815939409,"l":1213.3292266072,"c":1226.364303132,"v":758336.8164853234,"t":1729123200}
+{"o":1226.364303132,"h":1237.5311753858,"l":1204.5171350818,"c":1228.8726523162,"v":712938.7261768118,"t":1729126800}
+{"o":1228.8726523162,"h":1237.6655353077,"l":1213.8200013181,"c":1216.4435154624,"v":844118.2840813725,"t":1729130400}
+{"o":1216.4435154624,"h":1231.289755003,"l":1213.3874492825,"c":1221.0129165668,"v":749540.4093629377,"t":1729134000}
+{"o":1221.0129165668,"h":1230.4493511076,"l":1208.6822317194,"c":1218.1545497122,"v":623684.8082199146,"t":1729137600}
+{"o":1218.1545497122,"h":1229.6386233008,"l":1211.0561217216,"c":1215.7019750574,"v":591094.9657184668,"t":1729141200}
+{"o":1215.7019750574,"h":1229.8289009535,"l":1212.0824138248,"c":1214.5703428333,"v":562181.9392454979,"t":1729144800}
+{"o":1214.5703428333,"h":1229.9246971452,"l":1207.7721729207,"c":1222.8106339244,"v":599370.2699824813,"t":1729148400}
+{"o":1222.8106339244,"h":1237.6765819787,"l":1218.7746043077,"c":1230.4406669245,"v":558264.8745206908,"t":1729152000}
+{"o":1230.4406669245,"h":1232.1787686486,"l":1226.465857466,"c":1228.7634830856,"v":508162.6478709131,"t":1729155600}
+{"o":1228.7634830856,"h":1251.2144159395,"l":1215.2244801964,"c":1236.8499475073,"v":572953.3265021851,"t":1729159200}
+{"o":1236.8499475073,"h":1254.1623479208,"l":1217.8248457658,"c":1236.7281438872,"v":607458.4556436469,"t":1729162800}
+{"o":1236.7281438872,"h":1247.9605695972,"l":1231.5568551181,"c":1247.9605695972,"v":646533.1171653105,"t":1729166400}
+{"o":1247.9605695972,"h":1253.9564261824,"l":1231.4561526222,"c":1237.0435492334,"v":814937.1918266515,"t":1729170000}
+{"o":1237.0435492334,"h":1250.5600159609,"l":1220.1225697566,"c":1247.739856842,"v":1017160.176356773,"t":1729173600}
+{"o":1247.739856842,"h":1256.8135885594,"l":1231.7381791386,"c":1247.5184089225,"v":938168.3163024742,"t":1729177200}
+{"o":1247.5184089225,"h":1254.5375942461,"l":1226.9810074348,"c":1241.5573733586,"v":818251.2952384807,"t":1729180800}
+{"o":1241.5573733586,"h":1247.408925596,"l":1224.7442545977,"c":1230.9022565834,"v":924757.2565756135,"t":1729184400}
+{"o":1230.9022565834,"h":1241.5854582755,"l":1215.358484208,"c":1226.4606413667,"v":941805.9017732732,"t":1729188000}
+{"o":1226.4606413667,"h":1236.0155257806,"l":1224.740798775,"c":1233.2436060418,"v":765772.8457484718,"t":1729191600}
+{"o":1233.2436060418,"h":1242.3454384104,"l":1226.8370482456,"c":1229.3967261074,"v":716566.9633283977,"t":1729195200}
+{"o":1229.3967261074,"h":1242.0412869475,"l":1228.6540173305,"c":1232.8187686903,"v":621956.5050657204,"t":1729198800}
+{"o":1232.8187686903,"h":1239.791794142,"l":1220.2732615989,"c":1227.1017761923,"v":561259.8941062391,"t":1729202400}
+{"o":1227.1017761923,"h":1233.6391765563,"l":1220.9396075247,"c":1229.7309132178,"v":495426.5556840419,"t":1729206000}
+{"o":1229.7309132178,"h":1231.8822961467,"l":1211.771810492,"c":1219.4564916648,"v":597580.8467422948,"t":1729209600}
+{"o":1219.4564916648,"h":1243.5936141779,"l":1193.5188026476,"c":1221.978527803,"v":699719.3382975957,"t":1729213200}
+{"o":1221.978527803,"h":1229.3011751512,"l":1218.9552024937,"c":1228.3899341313,"v":700575.7817384717,"t":1729216800}
+{"o":1228.3899341313,"h":1228.8079241875,"l":1216.9639097064,"c":1218.1639441723,"v":674293.7851894364,"t":1729220400}
+{"o":1218.1639441723,"h":1225.0538713695,"l":1218.1498671518,"c":1222.6624749811,"v":587069.4345467519,"t":1729224000}
+{"o":1222.6624749811,"h":1227.7841841522,"l":1213.2565735047,"c":1220.1661591316,"v":648009.0253060297,"t":1729227600}
+{"o":1220.1661591316,"h":1232.9794366917,"l":1205.9218559736,"c":1221.7626073798,"v":672084.4624099213,"t":1729231200}
+{"o":1221.7626073798,"h":1232.7404132186,"l":1219.0775063062,"c":1230.4748645647,"v":700310.2910156909,"t":1729234800}
+{"o":1230.4748645647,"h":1233.7102199365,"l":1227.1761221867,"c":1228.6465462113,"v":553241.9154926102,"t":1729238400}
+{"o":1228.6465462113,"h":1232.2704208015,"l":1224.8613258083,"c":1227.1566929103,"v":600625.9111586345,"t":1729242000}
+{"o":1227.1566929103,"h":1230.8836277544,"l":1226.1825416554,"c":1228.5429180617,"v":510979.0802401484,"t":1729245600}
+{"o":1228.5429180617,"h":1231.4719882342,"l":1214.494001822,"c":1223.3096872307,"v":593787.0997741297,"t":1729249200}
+{"o":1223.3096872307,"h":1226.9039158514,"l":1216.2408021842,"c":1219.5629140123,"v":666231.6994287109,"t":1729252800}
+{"o":1219.5629140123,"h":1232.5943351445,"l":1218.3070290508,"c":1231.6566086528,"v":744331.1954685056,"t":1729256400}
+{"o":1231.6566086528,"h":1239.3848474055,"l":1217.3895132259,"c":1236.5057165062,"v":987808.5961814965,"t":1729260000}
+{"o":1236.5057165062,"h":1245.9832888411,"l":1224.2824993087,"c":1233.5103959698,"v":865415.6978749475,"t":1729263600}
+{"o":1233.5103959698,"h":1243.7775263299,"l":1208.7712583962,"c":1231.7554332337,"v":858120.7066515289,"t":1729267200}
+{"o":1231.7554332337,"h":1235.8236656136,"l":1217.8122778896,"c":1225.9839198363,"v":940714.3518806529,"t":1729270800}
+{"o":1225.9839198363,"h":1235.3397874687,"l":1212.8313620828,"c":1226.6680565428,"v":835212.7108310943,"t":1729274400}
+{"o":1226.6680565428,"h":1227.6213413734,"l":1213.9622221848,"c":1216.825449389,"v":722512.7514841658,"t":1729278000}
+{"o":1216.825449389,"h":1217.8396237308,"l":1211.6068101309,"c":1214.7114012032,"v":628960.0830808615,"t":1729281600}
+{"o":1214.7114012032,"h":1216.2929535028,"l":1208.596794934,"c":1213.152585925,"v":604924.068017324,"t":1729285200}
+{"o":1213.152585925,"h":1213.5504466149,"l":1209.3339833407,"c":1212.9773519552,"v":525355.2660020307,"t":1729288800}
+{"o":1212.9773519552,"h":1219.5932947591,"l":1202.6533342164,"c":1214.8371791503,"v":471365.2430241579,"t":1729292400}
+{"o":1214.8371791503,"h":1216.1416768373,"l":1200.6969144647,"c":1208.1852877258,"v":495062.8381884369,"t":1729296000}
+{"o":1208.1852877258,"h":1212.2776717443,"l":1194.7905953014,"c":1201.4716099369,"v":597928.5492640649,"t":1729299600}
+{"o":1201.4716099369,"h":1206.8316870953,"l":1181.8556194166,"c":1188.4377868749,"v":585197.6639566846,"t":1729303200}
+{"o":1188.4377868749,"h":1200.8471565809,"l":1171.5155834222,"c":1178.9277977839,"v":598478.6522792967,"t":1729306800}
+{"o":1178.9277977839,"h":1183.1494006943,"l":1176.1076460232,"c":1176.2938020869,"v":574975.2967982945,"t":1729310400}
+{"o":1176.2938020869,"h":1182.6212008532,"l":1165.1259975847,"c":1170.8980697224,"v":501289.1056131054,"t":1729314000}
+{"o":1170.8980697224,"h":1176.892321436,"l":1163.0378977218,"c":1169.8351933518,"v":479878.1202903892,"t":1729317600}
+{"o":1169.8351933518,"h":1173.0925477065,"l":1166.3525080833,"c":1172.1621657195,"v":546187.7435586366,"t":1729321200}
+{"o":1172.1621657195,"h":1183.7723084155,"l":1166.474640504,"c":1175.8831210802,"v":681537.7312160106,"t":1729324800}
+{"o":1175.8831210802,"h":1188.4146572245,"l":1173.9354000884,"c":1181.2123944213,"v":664874.5765386939,"t":1729328400}
+{"o":1181.2123944213,"h":1199.3253026869,"l":1176.2606661419,"c":1187.3495827435,"v":682707.427095423,"t":1729332000}
+{"o":1187.3495827435,"h":1198.2555676974,"l":1181.4349431523,"c":1191.3317615636,"v":919588.2242329096,"t":1729335600}
+{"o":1191.3317615636,"h":1198.5828485186,"l":1190.6570296132,"c":1197.0780290558,"v":857371.841244389,"t":1729339200}
+{"o":1197.0780290558,"h":1199.6483473142,"l":1187.6793981614,"c":1191.6832319135,"v":830034.134895613,"t":1729342800}
+{"o":1191.6832319135,"h":1208.909785812,"l":1191.3061719739,"c":1208.4151884413,"v":1278636.0380422571,"t":1729346400}
+{"o":1208.4151884413,"h":1222.4997453254,"l":1197.1906278799,"c":1214.8413508939,"v":1252614.3392345083,"t":1729350000}
+{"o":1214.8413508939,"h":1223.1499504857,"l":1176.523073272,"c":1216.2671068752,"v":1399890.7405128316,"t":1729353600}
+{"o":1216.2671068752,"h":1222.2721847101,"l":1199.4728741017,"c":1209.7381433153,"v":844946.5503987679,"t":1729357200}
+{"o":1209.7381433153,"h":1215.3318114047,"l":1205.3770601134,"c":1211.0252781974,"v":1075304.8276231447,"t":1729360800}
+{"o":1211.0252781974,"h":1218.8350593936,"l":1210.3274433804,"c":1214.521623167,"v":949273.4254242739,"t":1729364400}
+{"o":1214.521623167,"h":1219.0969855281,"l":1206.9417080038,"c":1218.4871536256,"v":721510.335596004,"t":1729368000}
+{"o":1218.4871536256,"h":1226.7983647954,"l":1201.4805266653,"c":1210.2396352599,"v":721177.3370541617,"t":1729371600}
+{"o":1210.2396352599,"h":1225.1779943892,"l":1196.975000456,"c":1218.6106949777,"v":694738.7567626061,"t":1729375200}
+{"o":1218.6106949777,"h":1225.8206836891,"l":1202.925163864,"c":1223.8411277838,"v":750073.050492011,"t":1729378800}
+{"o":1223.8411277838,"h":1230.1130894647,"l":1205.8903298826,"c":1213.3337265455,"v":770591.6066652251,"t":1729382400}
+{"o":1213.3337265455,"h":1220.684865651,"l":1204.4542384701,"c":1215.689794261,"v":739833.5067279942,"t":1729386000}
+{"o":1215.689794261,"h":1225.4513106362,"l":1212.6842504844,"c":1219.7040209478,"v":585615.7632393028,"t":1729389600}
+{"o":1219.7040209478,"h":1227.0814734835,"l":1216.4445170827,"c":1226.7708696716,"v":558970.9250128941,"t":1729393200}
+{"o":1226.7708696716,"h":1233.9379894612,"l":1217.2561952415,"c":1223.6209177585,"v":553073.7537982706,"t":1729396800}
+{"o":1223.6209177585,"h":1232.6242190259,"l":1209.0801944362,"c":1221.0892511489,"v":586084.3918608228,"t":1729400400}
+{"o":1221.0892511489,"h":1221.5829565483,"l":1179.8309192977,"c":1196.7633881514,"v":525340.5132502143,"t":1729404000}
+{"o":1196.7633881514,"h":1198.5255231665,"l":1192.6992097047,"c":1193.5845387688,"v":500506.3821856235,"t":1729407600}
+{"o":1193.5845387688,"h":1197.5182182014,"l":1190.4826259989,"c":1193.4722042837,"v":583789.618200062,"t":1729411200}
+{"o":1193.4722042837,"h":1199.2258595953,"l":1182.4298931523,"c":1187.3242981504,"v":445613.2633214548,"t":1729414800}
+{"o":1187.3242981504,"h":1195.7116618059,"l":1183.2652826142,"c":1190.9975527392,"v":516724.5486199924,"t":1729418400}
+{"o":1190.9975527392,"h":1195.1042910485,"l":1183.5335147073,"c":1186.8483576348,"v":671715.3664532085,"t":1729422000}
+{"o":1186.8483576348,"h":1191.656560092,"l":1172.0538806028,"c":1178.6002931746,"v":709140.5351583241,"t":1729425600}
+{"o":1178.6002931746,"h":1181.7228649778,"l":1142.326314787,"c":1149.7492985654,"v":797236.860597362,"t":1729429200}
+{"o":1149.7492985654,"h":1174.0427908993,"l":1142.769236795,"c":1162.2602334798,"v":1000339.6182865888,"t":1729432800}
+{"o":1162.2602334798,"h":1174.7016170109,"l":1148.571343804,"c":1161.509576572,"v":799888.197446215,"t":1729436400}
+{"o":1161.509576572,"h":1172.8670019123,"l":1156.4755911114,"c":1162.6312384768,"v":771367.6734365614,"t":1729440000}
+{"o":1162.6312384768,"h":1168.5030862009,"l":1158.0252638881,"c":1165.163323125,"v":736654.7883229209,"t":1729443600}
+{"o":1165.163323125,"h":1172.6083688781,"l":1163.6477316842,"c":1166.4694189529,"v":717804.0694362919,"t":1729447200}
+{"o":1166.4694189529,"h":1170.2806043181,"l":1157.4595888961,"c":1161.9582962807,"v":657561.8601927825,"t":1729450800}
+{"o":1161.9582962807,"h":1184.1122934078,"l":1156.1765439729,"c":1179.03702885,"v":706149.5132367144,"t":1729454400}
+{"o":1179.03702885,"h":1187.61551091,"l":1177.2973590437,"c":1186.4496150547,"v":788344.7600762177,"t":1729458000}
+{"o":1186.4496150547,"h":1213.578702263,"l":1174.6332737547,"c":1207.3436723382,"v":1073867.1890963006,"t":1729461600}
+{"o":1207.3436723382,"h":1218.3154465991,"l":1183.7168672358,"c":1207.4584887998,"v":1010410.589060955,"t":1729465200}
+{"o":1207.4584887998,"h":1229.1022660135,"l":1161.8737954242,"c":1217.2744106359,"v":1146754.8073145594,"t":1729468800}
+{"o":1217.2744106359,"h":1229.0252684367,"l":1211.5476177777,"c":1224.8859937814,"v":986163.0989955154,"t":1729472400}
+{"o":1224.8859937814,"h":1230.6820136964,"l":1202.4386246233,"c":1207.9845470409,"v":1046834.5575854527,"t":1729476000}
+{"o":1207.9845470409,"h":1224.1817919767,"l":1201.2043755541,"c":1222.359793176,"v":1438534.5173488522,"t":1729479600}
+{"o":1222.359793176,"h":1233.2156982068,"l":1167.8866994076,"c":1196.4138621785,"v":962467.0475721916,"t":1729483200}
+{"o":1196.4138621785,"h":1209.2566219849,"l":1183.1461020477,"c":1193.9189370103,"v":891002.324743767,"t":1729486800}
+{"o":1193.9189370103,"h":1213.4671546226,"l":1184.6008601221,"c":1192.5978998774,"v":894925.9228447236,"t":1729490400}
+{"o":1192.5978998774,"h":1198.5076516562,"l":1187.3159291733,"c":1188.9235738037,"v":813039.07092044,"t":1729494000}
+{"o":1188.9235738037,"h":1212.3931165448,"l":1168.7007048072,"c":1182.0915574516,"v":1126880.527188964,"t":1729497600}
+{"o":1182.0915574516,"h":1201.3042231879,"l":1158.0363711559,"c":1189.5474474645,"v":965540.7870533649,"t":1729501200}
+{"o":1189.5474474645,"h":1205.2665189348,"l":1181.4248561219,"c":1188.9457886971,"v":726913.556510599,"t":1729504800}
+{"o":1188.9457886971,"h":1213.7694444393,"l":1169.3362923666,"c":1196.7910854053,"v":705586.6161703295,"t":1729508400}
+{"o":1196.7910854053,"h":1214.3896310266,"l":1189.3964902722,"c":1197.8402670716,"v":696523.3976496306,"t":1729512000}
+{"o":1197.8402670716,"h":1228.7666564564,"l":1167.9386464263,"c":1196.3310004603,"v":1129020.2834600031,"t":1729515600}
+{"o":1196.3310004603,"h":1212.7342310517,"l":1162.5420965841,"c":1207.7719850981,"v":983719.7049665111,"t":1729519200}
+{"o":1207.7719850981,"h":1215.3323998517,"l":1199.0776239326,"c":1215.2631496356,"v":829202.4270222377,"t":1729522800}
+{"o":1215.2631496356,"h":1222.0144487984,"l":1198.3172402473,"c":1209.9688871613,"v":937298.1232372626,"t":1729526400}
+{"o":1209.9688871613,"h":1220.6940933358,"l":1201.7770157261,"c":1210.8508606986,"v":1043503.5346612601,"t":1729530000}
+{"o":1210.8508606986,"h":1222.1552586874,"l":1204.6512751294,"c":1219.1068829594,"v":982794.1937437351,"t":1729533600}
+{"o":1219.1068829594,"h":1236.6011789921,"l":1212.1127144718,"c":1227.5409285578,"v":992974.8315946161,"t":1729537200}
+{"o":1227.5409285578,"h":1235.1779355998,"l":1212.77233246,"c":1221.691619615,"v":780167.931460223,"t":1729540800}
+{"o":1221.691619615,"h":1234.1111482072,"l":1221.6683284235,"c":1229.5137009535,"v":963499.9950953027,"t":1729544400}
+{"o":1229.5137009535,"h":1234.1624455934,"l":1213.6347513776,"c":1227.1289156864,"v":751328.0924705273,"t":1729548000}
+{"o":1227.1289156864,"h":1227.5284057925,"l":1205.6526997474,"c":1215.5244694424,"v":756704.9829560759,"t":1729551600}
+{"o":1215.5244694424,"h":1226.1886050128,"l":1172.6032003911,"c":1206.7672778382,"v":997995.957334864,"t":1729555200}
+{"o":1206.7672778382,"h":1222.3847755824,"l":1189.6476866363,"c":1218.1697592603,"v":815570.331666428,"t":1729558800}
+{"o":1218.1697592603,"h":1225.6675869422,"l":1200.3328261357,"c":1206.9883187959,"v":848169.5021576401,"t":1729562400}
+{"o":1206.9883187959,"h":1211.2023385871,"l":1186.794555955,"c":1202.0051709894,"v":880126.6241830852,"t":1729566000}
+{"o":1202.0051709894,"h":1226.6681775817,"l":1200.2620017431,"c":1218.3612360914,"v":881430.9109251716,"t":1729569600}
+{"o":1218.3612360914,"h":1238.4643692525,"l":1216.6363912379,"c":1226.9801256459,"v":838680.6441296515,"t":1729573200}
+{"o":1226.9801256459,"h":1232.9058249955,"l":1217.1874248811,"c":1218.1781628545,"v":763400.4484467702,"t":1729576800}
+{"o":1218.1781628545,"h":1227.5057965619,"l":1208.1534404668,"c":1216.8210610053,"v":841407.1243221503,"t":1729580400}
+{"o":1216.8210610053,"h":1234.3662842718,"l":1194.319284333,"c":1216.3275561573,"v":897627.07475028,"t":1729584000}
+{"o":1216.3275561573,"h":1231.5569116294,"l":1201.2691367717,"c":1218.6890634514,"v":862128.294694597,"t":1729587600}
+{"o":1218.6890634514,"h":1249.3987094906,"l":1212.5569310559,"c":1239.8881972166,"v":721737.9938859025,"t":1729591200}
+{"o":1239.8881972166,"h":1260.0655693707,"l":1230.7309272523,"c":1242.5721262493,"v":783926.9399876712,"t":1729594800}
+{"o":1242.5721262493,"h":1266.6789299703,"l":1224.9737215279,"c":1236.3493551516,"v":917264.9495038571,"t":1729598400}
+{"o":1236.3493551516,"h":1252.4537437135,"l":1225.600983595,"c":1244.825599815,"v":912543.8485269181,"t":1729602000}
+{"o":1244.825599815,"h":1283.8538025842,"l":1227.5284763886,"c":1261.2159425532,"v":1160764.8104019496,"t":1729605600}
+{"o":1261.2159425532,"h":1268.3670832942,"l":1230.2743473059,"c":1243.3700941403,"v":1140119.8867557684,"t":1729609200}
+{"o":1243.3700941403,"h":1257.5344023651,"l":1223.7047061784,"c":1242.0272610445,"v":939495.2683996807,"t":1729612800}
+{"o":1242.0272610445,"h":1262.4328625123,"l":1212.4123819205,"c":1233.6194146862,"v":893685.8536852075,"t":1729616400}
+{"o":1233.6194146862,"h":1254.8894202853,"l":1217.0532204228,"c":1237.5338681186,"v":899063.8195901397,"t":1729620000}
+{"o":1237.5338681186,"h":1245.7800985345,"l":1225.0133181175,"c":1239.8025398036,"v":842268.7093856756,"t":1729623600}
+{"o":1239.8025398036,"h":1242.3894961573,"l":1234.5443739712,"c":1237.8954773199,"v":802636.3685571972,"t":1729627200}
+{"o":1237.8954773199,"h":1238.919570364,"l":1219.6071175542,"c":1229.8529908269,"v":745204.6337976187,"t":1729630800}
+{"o":1229.8529908269,"h":1241.8994871098,"l":1209.8470399574,"c":1228.9959153998,"v":687269.1229945858,"t":1729634400}
+{"o":1228.9959153998,"h":1230.7422258658,"l":1203.7462464347,"c":1219.3755245471,"v":684035.0020608279,"t":1729638000}
+{"o":1219.3755245471,"h":1231.5239731993,"l":1206.1100158608,"c":1218.4244966803,"v":663634.6052173255,"t":1729641600}
+{"o":1218.4244966803,"h":1228.2230189678,"l":1211.5563341362,"c":1220.6856067327,"v":667767.5434957354,"t":1729645200}
+{"o":1220.6856067327,"h":1236.8006147322,"l":1210.0543735848,"c":1219.3512678751,"v":758615.4622269486,"t":1729648800}
+{"o":1219.3512678751,"h":1241.0535306784,"l":1208.3935280999,"c":1226.2410751142,"v":804218.3018414665,"t":1729652400}
+{"o":1226.2410751142,"h":1231.3137065247,"l":1222.3905110421,"c":1229.1878127451,"v":695887.0836628006,"t":1729656000}
+{"o":1229.1878127451,"h":1241.3040660502,"l":1217.4547438996,"c":1230.5852662296,"v":716831.965329517,"t":1729659600}
+{"o":1230.5852662296,"h":1244.8874837447,"l":1222.7771588468,"c":1229.0582495896,"v":646043.1463138619,"t":1729663200}
+{"o":1229.0582495896,"h":1254.4252559977,"l":1225.1562362497,"c":1247.4033748865,"v":711827.5280193497,"t":1729666800}
+{"o":1247.4033748865,"h":1269.8312163494,"l":1238.4702587306,"c":1251.3201248985,"v":1076073.6730953001,"t":1729670400}
+{"o":1251.3201248985,"h":1272.9532829989,"l":1245.8590702806,"c":1263.1098250542,"v":949339.1727110035,"t":1729674000}
+{"o":1263.1098250542,"h":1271.4649969888,"l":1261.4905188016,"c":1262.9922428972,"v":876594.0110694662,"t":1729677600}
+{"o":1262.9922428972,"h":1285.4308875407,"l":1261.3317587488,"c":1274.5556613132,"v":838721.7046299699,"t":1729681200}
+{"o":1274.5556613132,"h":1295.4153795003,"l":1263.9561728956,"c":1289.5654666664,"v":1110968.2720678737,"t":1729684800}
+{"o":1289.5654666664,"h":1317.3144756119,"l":1281.8027402207,"c":1304.9349866779,"v":1175916.0661182757,"t":1729688400}
+{"o":1304.9349866779,"h":1323.7912720842,"l":1291.1847483026,"c":1312.5536657089,"v":1365998.241025364,"t":1729692000}
+{"o":1312.5536657089,"h":1336.558462543,"l":1286.23207078,"c":1324.8258721527,"v":1645382.5201766142,"t":1729695600}
+{"o":1324.8258721527,"h":1336.8756428938,"l":1303.1881056699,"c":1313.1507951845,"v":1279611.2815534093,"t":1729699200}
+{"o":1313.1507951845,"h":1329.8013329187,"l":1305.4773478439,"c":1321.2509421839,"v":1409557.5298950879,"t":1729702800}
+{"o":1321.2509421839,"h":1360.82921577,"l":1297.5985865737,"c":1348.0709357116,"v":1407107.6827178842,"t":1729706400}
+{"o":1348.0709357116,"h":1379.5454152397,"l":1336.1958645838,"c":1369.1713711426,"v":1265961.4757149178,"t":1729710000}
+{"o":1369.1713711426,"h":1393.4996427876,"l":1351.8001105939,"c":1365.6049515229,"v":1155722.0149184132,"t":1729713600}
+{"o":1365.6049515229,"h":1379.0237220551,"l":1338.8070739666,"c":1352.5856106683,"v":1125245.0302906053,"t":1729717200}
+{"o":1352.5856106683,"h":1363.9495393878,"l":1290.625584742,"c":1343.3621322748,"v":1061649.2305025097,"t":1729720800}
+{"o":1343.3621322748,"h":1359.7204783275,"l":1338.3353837435,"c":1340.7319198714,"v":898445.4243376398,"t":1729724400}
+{"o":1340.7319198714,"h":1366.5247466487,"l":1277.2270588442,"c":1345.5210808597,"v":972981.8718487415,"t":1729728000}
+{"o":1345.5210808597,"h":1359.0049574342,"l":1327.0358553046,"c":1345.5001508126,"v":981996.6190900686,"t":1729731600}
+{"o":1345.5001508126,"h":1373.3369334095,"l":1331.1733115136,"c":1349.0712431475,"v":1172341.2020616513,"t":1729735200}
+{"o":1349.0712431475,"h":1360.351653306,"l":1335.9494545809,"c":1343.3762732185,"v":1213879.2762565282,"t":1729738800}
+{"o":1343.3762732185,"h":1361.3840584964,"l":1337.691633386,"c":1347.8238142575,"v":1005709.671671199,"t":1729742400}
+{"o":1347.8238142575,"h":1356.3931479517,"l":1337.7537525751,"c":1346.6684243995,"v":786586.5739387315,"t":1729746000}
+{"o":1346.6684243995,"h":1355.5464856799,"l":1342.0793462898,"c":1349.5054959772,"v":914362.0170577454,"t":1729749600}
+{"o":1349.5054959772,"h":1367.8771486813,"l":1342.1923410612,"c":1353.5193101169,"v":919301.2497037681,"t":1729753200}
+{"o":1353.5193101169,"h":1386.5421866024,"l":1341.5969629255,"c":1366.0420841635,"v":960956.5615373837,"t":1729756800}
+{"o":1366.0420841635,"h":1380.2022353636,"l":1348.5214909158,"c":1362.5173713744,"v":1026577.5198315701,"t":1729760400}
+{"o":1362.5173713744,"h":1375.2480177413,"l":1357.1586753014,"c":1372.2771834582,"v":830976.5282699867,"t":1729764000}
+{"o":1372.2771834582,"h":1381.4170963764,"l":1367.8339453424,"c":1379.726126378,"v":979709.1842180337,"t":1729767600}
+{"o":1379.726126378,"h":1396.9027765522,"l":1376.970511919,"c":1384.170958704,"v":1016618.9706127618,"t":1729771200}
+{"o":1384.170958704,"h":1415.4952858224,"l":1380.5096072666,"c":1394.2413247487,"v":1185308.1463074493,"t":1729774800}
+{"o":1394.2413247487,"h":1404.346940422,"l":1383.3079629244,"c":1393.4304690587,"v":1155837.1211475395,"t":1729778400}
+{"o":1393.4304690587,"h":1423.9522232249,"l":1383.2129735737,"c":1390.4021389039,"v":1174051.4736993185,"t":1729782000}
+{"o":1390.4021389039,"h":1415.9701227916,"l":1382.6991955512,"c":1399.6148832217,"v":984417.7603919765,"t":1729785600}
+{"o":1399.6148832217,"h":1414.9619363217,"l":1320.7463934583,"c":1400.3684992856,"v":990110.2600756603,"t":1729789200}
+{"o":1400.3684992856,"h":1410.1024474573,"l":1388.0891891099,"c":1399.7751522713,"v":972569.9557032433,"t":1729792800}
+{"o":1399.7751522713,"h":1410.8788530734,"l":1395.2600702724,"c":1408.5606397247,"v":1023060.3704595808,"t":1729796400}
+{"o":1408.5606397247,"h":1428.2713726232,"l":1387.9587366778,"c":1406.750032031,"v":1040729.6440123298,"t":1729800000}
+{"o":1406.750032031,"h":1417.2418091248,"l":1397.89904411,"c":1408.5312689335,"v":1071637.5357724649,"t":1729803600}
+{"o":1408.5312689335,"h":1434.7533015015,"l":1405.6796365812,"c":1428.8957348758,"v":1243516.9448032521,"t":1729807200}
+{"o":1428.8957348758,"h":1432.6849622073,"l":1392.1589550491,"c":1406.4050707938,"v":1048712.1011818976,"t":1729810800}
+{"o":1406.4050707938,"h":1413.6308620779,"l":1400.6687746956,"c":1405.0630617368,"v":1029351.7477716617,"t":1729814400}
+{"o":1405.0630617368,"h":1419.6744580767,"l":1392.3040825818,"c":1408.8905651048,"v":924785.5125836945,"t":1729818000}
+{"o":1408.8905651048,"h":1422.2523719837,"l":1396.1893134918,"c":1407.6176026227,"v":767641.3532984271,"t":1729821600}
+{"o":1407.6176026227,"h":1413.0986662981,"l":1390.236560887,"c":1398.9833773455,"v":893955.024212484,"t":1729825200}
+{"o":1398.9833773455,"h":1423.4995653586,"l":1384.4163691467,"c":1400.0518798871,"v":765193.8882627669,"t":1729828800}
+{"o":1400.0518798871,"h":1417.1728708664,"l":1393.9252263461,"c":1406.8465549282,"v":657190.8262329516,"t":1729832400}
+{"o":1406.8465549282,"h":1421.2766127708,"l":1402.8007379285,"c":1406.8819206737,"v":845832.7546748252,"t":1729836000}
+{"o":1406.8819206737,"h":1423.8780617993,"l":1388.8145288051,"c":1399.7406830488,"v":799233.3191766277,"t":1729839600}
+{"o":1399.7406830488,"h":1407.8347230203,"l":1384.1415056491,"c":1403.9393882117,"v":1199713.7811721689,"t":1729843200}
+{"o":1403.9393882117,"h":1411.5653762067,"l":1370.43424236,"c":1389.3532915483,"v":895213.0223364293,"t":1729846800}
+{"o":1389.3532915483,"h":1402.5045710731,"l":1377.272076717,"c":1393.9100712136,"v":921322.2986715981,"t":1729850400}
+{"o":1393.9100712136,"h":1399.0729436628,"l":1381.942632099,"c":1393.7762718712,"v":706583.7801687167,"t":1729854000}
+{"o":1393.7762718712,"h":1400.297162862,"l":1377.1129048262,"c":1389.3560459961,"v":770922.0529267016,"t":1729857600}
+{"o":1389.3560459961,"h":1407.148587286,"l":1374.0137939117,"c":1392.0762571685,"v":917035.6563672549,"t":1729861200}
+{"o":1392.0762571685,"h":1416.2286927794,"l":1377.7981213375,"c":1398.6826521722,"v":1103049.4639827937,"t":1729864800}
+{"o":1398.6826521722,"h":1419.6974516864,"l":1345.5768394947,"c":1376.1984800842,"v":1197218.3063822044,"t":1729868400}
+{"o":1376.1984800842,"h":1402.8325483091,"l":1359.8768616993,"c":1380.350431104,"v":1318634.1990723202,"t":1729872000}
+{"o":1380.350431104,"h":1403.9556841622,"l":1334.9768733664,"c":1363.0308551669,"v":1359302.9497102089,"t":1729875600}
+{"o":1363.0308551669,"h":1404.0243888682,"l":1337.7576708993,"c":1376.1964608813,"v":1922036.8263842787,"t":1729879200}
+{"o":1376.1964608813,"h":1396.6146766323,"l":1347.4162241207,"c":1371.8946299771,"v":1286853.1962966786,"t":1729882800}
+{"o":1371.8946299771,"h":1387.046421636,"l":1348.5538375143,"c":1364.2852071022,"v":990976.3492883884,"t":1729886400}
+{"o":1364.2852071022,"h":1377.8647198371,"l":1359.9434278203,"c":1373.2734267153,"v":898517.4935410687,"t":1729890000}
+{"o":1373.2734267153,"h":1387.1723069639,"l":1335.8044194607,"c":1345.8096857972,"v":860192.2272475981,"t":1729893600}
+{"o":1345.8096857972,"h":1441.496271405,"l":1309.3465928938,"c":1429.611564558,"v":1931919.3540147038,"t":1729897200}
+{"o":1429.611564558,"h":1438.4415296364,"l":1419.7296696392,"c":1428.9055098152,"v":1190016.8227107648,"t":1729900800}
+{"o":1428.9055098152,"h":1432.8201568976,"l":1415.5212054602,"c":1415.6014250051,"v":762283.2370345498,"t":1729904400}
+{"o":1415.6014250051,"h":1438.0078563852,"l":1401.5699097768,"c":1421.8047732383,"v":778504.7446962447,"t":1729908000}
+{"o":1421.8047732383,"h":1431.2759746471,"l":1406.5979418871,"c":1419.5148908288,"v":644948.1947208565,"t":1729911600}
+{"o":1419.5148908288,"h":1435.7385020347,"l":1416.7871896388,"c":1435.2303256264,"v":655633.4131556661,"t":1729915200}
+{"o":1435.2303256264,"h":1448.8414091739,"l":1410.8613532979,"c":1416.3188025717,"v":634399.3319265189,"t":1729918800}
+{"o":1416.3188025717,"h":1431.1082017647,"l":1410.804225213,"c":1428.0223347779,"v":777250.1209005656,"t":1729922400}
+{"o":1428.0223347779,"h":1441.8903425416,"l":1413.8058183117,"c":1426.9396555452,"v":778042.5193555183,"t":1729926000}
+{"o":1426.9396555452,"h":1438.1857371521,"l":1425.790700704,"c":1435.4758589274,"v":707254.6709929829,"t":1729929600}
+{"o":1435.4758589274,"h":1445.3537010639,"l":1419.4420352329,"c":1436.4033334935,"v":746396.5491985306,"t":1729933200}
+{"o":1436.4033334935,"h":1447.9074083841,"l":1423.0649948097,"c":1439.0884130166,"v":869174.0267647388,"t":1729936800}
+{"o":1439.0884130166,"h":1456.0890090905,"l":1429.8628899174,"c":1441.0531785508,"v":749898.4339629196,"t":1729940400}
+{"o":1441.0531785508,"h":1449.0522458802,"l":1428.951485913,"c":1443.6194948295,"v":697360.1922490905,"t":1729944000}
+{"o":1443.6194948295,"h":1463.4807716837,"l":1430.7400857061,"c":1445.1067617393,"v":697850.5394269702,"t":1729947600}
+{"o":1445.1067617393,"h":1475.0702054068,"l":1438.1112563786,"c":1467.1815194305,"v":945199.2549022866,"t":1729951200}
+{"o":1467.1815194305,"h":1485.0961724929,"l":1455.3770951814,"c":1466.8257528079,"v":855239.33617892,"t":1729954800}
+{"o":1466.8257528079,"h":1487.2160110564,"l":1462.8902192775,"c":1475.6334953784,"v":695358.7633288716,"t":1729958400}
+{"o":1475.6334953784,"h":1484.3486057625,"l":1454.3636129941,"c":1477.7014968167,"v":737420.569063688,"t":1729962000}
+{"o":1477.7014968167,"h":1480.2570754974,"l":1470.6887381625,"c":1475.7900478929,"v":793037.4100874368,"t":1729965600}
+{"o":1475.7900478929,"h":1496.3700383612,"l":1463.077373166,"c":1485.2429948459,"v":753419.664526645,"t":1729969200}
+{"o":1485.2429948459,"h":1499.0876983219,"l":1458.932657029,"c":1476.8101858464,"v":751010.4384230352,"t":1729972800}
+{"o":1476.8101858464,"h":1483.6650444447,"l":1463.8728112605,"c":1467.099312476,"v":747258.5306184163,"t":1729976400}
+{"o":1467.099312476,"h":1473.8817153848,"l":1463.083696797,"c":1468.0005214812,"v":629012.3393754916,"t":1729980000}
+{"o":1468.0005214812,"h":1469.7785990809,"l":1460.4047253987,"c":1463.5839044044,"v":522581.4941951139,"t":1729983600}
+{"o":1463.5839044044,"h":1471.8347225742,"l":1449.5478203713,"c":1458.4903954832,"v":641657.9970088608,"t":1729987200}
+{"o":1458.4903954832,"h":1489.4079326583,"l":1454.6869032046,"c":1482.4466420036,"v":725266.7169969608,"t":1729990800}
+{"o":1482.4466420036,"h":1489.9088983969,"l":1461.6612723174,"c":1473.731578372,"v":712985.437450798,"t":1729994400}
+{"o":1473.731578372,"h":1482.1009448546,"l":1466.3926433304,"c":1479.1097613011,"v":611866.4423676205,"t":1729998000}
+{"o":1479.1097613011,"h":1484.4181055119,"l":1467.6100041419,"c":1474.7972804668,"v":556814.9129650713,"t":1730001600}
+{"o":1474.7972804668,"h":1480.1392065716,"l":1470.4448372223,"c":1475.5088021432,"v":517210.1731946305,"t":1730005200}
+{"o":1475.5088021432,"h":1482.5335262203,"l":1472.2138079017,"c":1482.3805258839,"v":550015.6793671983,"t":1730008800}
+{"o":1482.3805258839,"h":1496.6690216151,"l":1476.8141415337,"c":1481.4266835699,"v":557222.0871358482,"t":1730012400}
+{"o":1481.4266835699,"h":1503.8611209231,"l":1475.4177723081,"c":1501.9933516519,"v":654596.473602439,"t":1730016000}
+{"o":1501.9933516519,"h":1503.758371591,"l":1488.405103859,"c":1496.3786913086,"v":737845.4440744891,"t":1730019600}
+{"o":1496.3786913086,"h":1497.3355309818,"l":1486.9744418309,"c":1488.4647467308,"v":675888.3407187782,"t":1730023200}
+{"o":1488.4647467308,"h":1499.4067556871,"l":1475.8494735035,"c":1489.9195959452,"v":641067.8749325959,"t":1730026800}
+{"o":1489.9195959452,"h":1513.0886421923,"l":1482.625465594,"c":1497.3778031985,"v":907169.9090112147,"t":1730030400}
+{"o":1497.3778031985,"h":1505.9197887068,"l":1482.3690112251,"c":1498.2499364157,"v":894324.7038993991,"t":1730034000}
+{"o":1498.2499364157,"h":1507.5453769304,"l":1483.1716011874,"c":1489.0782469698,"v":898651.0531645096,"t":1730037600}
+{"o":1489.0782469698,"h":1507.8930743293,"l":1480.7023340659,"c":1482.9998978769,"v":820709.7473575651,"t":1730041200}
+{"o":1482.9998978769,"h":1496.7926441454,"l":1467.9407691639,"c":1494.2458780558,"v":787730.6355266077,"t":1730044800}
+{"o":1494.2458780558,"h":1511.3110804715,"l":1480.0872027893,"c":1480.5473708469,"v":814662.177832535,"t":1730048400}
+{"o":1480.5473708469,"h":1501.6100716319,"l":1477.1032697723,"c":1488.6742207398,"v":756662.5766391328,"t":1730052000}
+{"o":1488.6742207398,"h":1501.4009197031,"l":1484.142983441,"c":1500.1425153524,"v":842010.5444966805,"t":1730055600}
+{"o":1500.1425153524,"h":1507.1346413875,"l":1484.8119524002,"c":1495.3681814012,"v":809374.5619634945,"t":1730059200}
+{"o":1495.3681814012,"h":1505.3152689181,"l":1477.1272740924,"c":1481.50209906,"v":887239.4766081653,"t":1730062800}
+{"o":1481.50209906,"h":1490.7186453265,"l":1471.5071999735,"c":1485.0387257407,"v":818859.8733198716,"t":1730066400}
+{"o":1485.0387257407,"h":1489.3914579183,"l":1475.7615215473,"c":1476.1597223796,"v":726918.0703852964,"t":1730070000}
+{"o":1476.1597223796,"h":1480.4476787394,"l":1468.400482308,"c":1470.8085596655,"v":673068.7455611962,"t":1730073600}
+{"o":1470.8085596655,"h":1478.1699360572,"l":1453.5344323118,"c":1471.1429257993,"v":574704.0630374313,"t":1730077200}
+{"o":1471.1429257993,"h":1484.6603646752,"l":1457.7956000746,"c":1476.4804584144,"v":685615.1424315808,"t":1730080800}
+{"o":1476.4804584144,"h":1505.3873458152,"l":1469.2545069132,"c":1488.9613457077,"v":740743.7953576297,"t":1730084400}
+{"o":1488.9613457077,"h":1501.4491006007,"l":1472.644279144,"c":1489.4461273086,"v":706959.2237710882,"t":1730088000}
+{"o":1489.4461273086,"h":1505.556195285,"l":1471.0332481637,"c":1488.3219830702,"v":771928.2448009535,"t":1730091600}
+{"o":1488.3219830702,"h":1491.1034021809,"l":1477.5835985367,"c":1487.1061906086,"v":599047.5825855152,"t":1730095200}
+{"o":1487.1061906086,"h":1505.789159936,"l":1461.504732809,"c":1481.0195941938,"v":728518.2040911873,"t":1730098800}
+{"o":1481.0195941938,"h":1495.5570621183,"l":1470.5438221698,"c":1490.7061688319,"v":791594.985072323,"t":1730102400}
+{"o":1490.7061688319,"h":1500.9587334736,"l":1477.1488559297,"c":1488.4287794969,"v":621490.7217634267,"t":1730106000}
+{"o":1488.4287794969,"h":1505.6474006511,"l":1482.8143128779,"c":1482.9377082474,"v":695131.5494035837,"t":1730109600}
+{"o":1482.9377082474,"h":1504.2667742257,"l":1475.3059254842,"c":1491.8988225,"v":683573.6348123461,"t":1730113200}
+{"o":1491.8988225,"h":1502.0985292401,"l":1448.5415369767,"c":1482.1682303723,"v":778626.2958790774,"t":1730116800}
+{"o":1482.1682303723,"h":1495.0544837722,"l":1455.6665827243,"c":1465.3057084016,"v":819955.4497743192,"t":1730120400}
+{"o":1465.3057084016,"h":1489.8677141041,"l":1448.1488923183,"c":1476.3339775071,"v":884844.0104967288,"t":1730124000}
+{"o":1476.3339775071,"h":1498.5678707066,"l":1457.9186903175,"c":1474.6758258518,"v":851378.1894986914,"t":1730127600}
+{"o":1474.6758258518,"h":1499.0849004924,"l":1467.6111867286,"c":1484.153971907,"v":944443.385915884,"t":1730131200}
+{"o":1484.153971907,"h":1512.7235727005,"l":1463.1185903671,"c":1489.5344793338,"v":1106341.4876364574,"t":1730134800}
+{"o":1489.5344793338,"h":1499.5045617169,"l":1487.1161318437,"c":1493.6065560264,"v":853221.878916247,"t":1730138400}
+{"o":1493.6065560264,"h":1517.4027283407,"l":1470.6109802618,"c":1489.9517910766,"v":995173.8476484646,"t":1730142000}
+{"o":1489.9517910766,"h":1492.5921405437,"l":1480.711236159,"c":1491.428101568,"v":811825.8193906968,"t":1730145600}
+{"o":1491.428101568,"h":1505.5408887291,"l":1465.8573572047,"c":1482.3769916903,"v":697764.8493748039,"t":1730149200}
+{"o":1482.3769916903,"h":1500.5555109154,"l":1452.9264411634,"c":1475.4051628396,"v":1058347.0393365012,"t":1730152800}
+{"o":1475.4051628396,"h":1482.0718947689,"l":1456.9663107227,"c":1471.4464272428,"v":834045.362491695,"t":1730156400}
+{"o":1471.4464272428,"h":1480.8443753923,"l":1449.8979475439,"c":1468.580526694,"v":705325.5151634058,"t":1730160000}
+{"o":1468.580526694,"h":1469.3336735275,"l":1446.4293815954,"c":1463.8254021638,"v":788452.7696051213,"t":1730163600}
+{"o":1463.8254021638,"h":1504.1151659877,"l":1427.7606898663,"c":1461.6231379348,"v":1204322.7017640891,"t":1730167200}
+{"o":1461.6231379348,"h":1476.7483303146,"l":1441.8813517222,"c":1466.0069217755,"v":822015.4366649179,"t":1730170800}
+{"o":1466.0069217755,"h":1476.8246174749,"l":1456.1086846526,"c":1462.3884148936,"v":667846.1434552119,"t":1730174400}
+{"o":1462.3884148936,"h":1476.7248965183,"l":1447.0913662598,"c":1460.0422414074,"v":759281.5214870139,"t":1730178000}
+{"o":1460.0422414074,"h":1462.7640659813,"l":1451.9133025137,"c":1454.6419526115,"v":628309.6978031418,"t":1730181600}
+{"o":1454.6419526115,"h":1468.5017848383,"l":1445.6438649165,"c":1454.4253599039,"v":650723.8045815884,"t":1730185200}
+{"o":1454.4253599039,"h":1468.6158070496,"l":1443.598175242,"c":1455.8077197639,"v":640784.3775832416,"t":1730188800}
+{"o":1455.8077197639,"h":1468.3673451843,"l":1449.7271762224,"c":1464.625819557,"v":622469.9353565404,"t":1730192400}
+{"o":1464.625819557,"h":1468.0675065627,"l":1448.7915172916,"c":1456.0449450487,"v":567804.5454568493,"t":1730196000}
+{"o":1456.0449450487,"h":1462.848184504,"l":1450.2988750852,"c":1454.9641326608,"v":684750.0350104985,"t":1730199600}
+{"o":1454.9641326608,"h":1468.3912728493,"l":1441.2924422444,"c":1450.5045563403,"v":755766.1756031835,"t":1730203200}
+{"o":1450.5045563403,"h":1459.1055392446,"l":1434.7201118849,"c":1447.0132440998,"v":790565.0306553008,"t":1730206800}
+{"o":1447.0132440998,"h":1454.6283500339,"l":1426.3017664994,"c":1443.1018668577,"v":1068074.8516430305,"t":1730210400}
+{"o":1443.1018668577,"h":1456.3255407586,"l":1427.2772929246,"c":1442.0384651539,"v":1069074.3382757145,"t":1730214000}
+{"o":1442.0384651539,"h":1471.7523471161,"l":1422.1793450754,"c":1447.7855091506,"v":1304799.1641319266,"t":1730217600}
+{"o":1447.7855091506,"h":1458.3059846938,"l":1414.5366104252,"c":1429.5555913627,"v":1017215.874969652,"t":1730221200}
+{"o":1429.5555913627,"h":1439.3326784934,"l":1423.0189194457,"c":1432.8180683764,"v":1066764.560600884,"t":1730224800}
+{"o":1432.8180683764,"h":1454.2296288039,"l":1401.7562498352,"c":1423.1337950694,"v":1147809.8879023546,"t":1730228400}
+{"o":1423.1337950694,"h":1441.6082339038,"l":1402.742442283,"c":1429.8280398344,"v":900752.3372237289,"t":1730232000}
+{"o":1429.8280398344,"h":1438.9660815901,"l":1420.8425711687,"c":1428.7558503011,"v":667634.7012828236,"t":1730235600}
+{"o":1428.7558503011,"h":1450.7195033953,"l":1418.9315580505,"c":1426.9138585829,"v":717569.3915910893,"t":1730239200}
+{"o":1426.9138585829,"h":1439.7748599242,"l":1420.4428814963,"c":1433.3670566611,"v":620222.7946810659,"t":1730242800}
+{"o":1433.3670566611,"h":1436.4147764812,"l":1410.3529595409,"c":1425.1866533586,"v":620203.4557731372,"t":1730246400}
+{"o":1425.1866533586,"h":1443.3495937606,"l":1410.4494859034,"c":1434.7183204399,"v":675068.5604795768,"t":1730250000}
+{"o":1434.7183204399,"h":1450.738051607,"l":1426.1285764788,"c":1431.1453551179,"v":633249.6981223089,"t":1730253600}
+{"o":1431.1453551179,"h":1446.1353822389,"l":1423.7951180042,"c":1437.5175528436,"v":645156.6032684802,"t":1730257200}
+{"o":1437.5175528436,"h":1443.6548241391,"l":1433.2846066287,"c":1442.2345897455,"v":512791.5637150251,"t":1730260800}
+{"o":1442.2345897455,"h":1452.2836085344,"l":1425.1152737437,"c":1436.6749224401,"v":566704.6604381171,"t":1730264400}
+{"o":1436.6749224401,"h":1443.5293770762,"l":1425.6789968824,"c":1427.1517908557,"v":579918.2860108056,"t":1730268000}
+{"o":1427.1517908557,"h":1432.2480864827,"l":1413.348417952,"c":1417.0637826539,"v":580573.9713412076,"t":1730271600}
+{"o":1417.0637826539,"h":1434.0440400764,"l":1410.1683423941,"c":1422.4112559632,"v":691933.6215690797,"t":1730275200}
+{"o":1422.4112559632,"h":1431.5173933175,"l":1420.316506804,"c":1426.621794191,"v":507912.4022084267,"t":1730278800}
+{"o":1426.621794191,"h":1427.8560513854,"l":1410.5012302764,"c":1419.67387747,"v":495835.1466393208,"t":1730282400}
+{"o":1419.67387747,"h":1449.0578440822,"l":1404.1920974721,"c":1428.2000054785,"v":651845.5971924391,"t":1730286000}
+{"o":1428.2000054785,"h":1432.4759691311,"l":1419.3766895674,"c":1428.0537274313,"v":667282.4531032733,"t":1730289600}
+{"o":1428.0537274313,"h":1437.0066725459,"l":1400.7345062373,"c":1425.6555894054,"v":740975.2894576379,"t":1730293200}
+{"o":1425.6555894054,"h":1432.7102465094,"l":1392.6892631333,"c":1403.3447677162,"v":792185.0599738817,"t":1730296800}
+{"o":1403.3447677162,"h":1410.8874489564,"l":1375.229188313,"c":1394.4004913797,"v":912819.6984507939,"t":1730300400}
+{"o":1394.4004913797,"h":1405.3463558378,"l":1374.8675892909,"c":1403.2931922708,"v":867628.6821607933,"t":1730304000}
+{"o":1403.2931922708,"h":1406.6655828451,"l":1398.4450497127,"c":1405.8226270541,"v":885488.0576609122,"t":1730307600}
+{"o":1405.8226270541,"h":1409.2670854554,"l":1382.5394448261,"c":1386.1672614118,"v":929626.4764159203,"t":1730311200}
+{"o":1386.1672614118,"h":1399.3076754942,"l":1380.23344793,"c":1395.6253766409,"v":712562.1806136,"t":1730314800}
+{"o":1395.6253766409,"h":1416.0308038622,"l":1377.2658735716,"c":1405.0818778284,"v":856976.748905464,"t":1730318400}
+{"o":1405.0818778284,"h":1413.6079641192,"l":1380.0737241249,"c":1398.4556539746,"v":765988.0797174626,"t":1730322000}
+{"o":1398.4556539746,"h":1402.3518867756,"l":1386.5585600511,"c":1399.9758403895,"v":559674.8568149412,"t":1730325600}
+{"o":1399.9758403895,"h":1408.0619887694,"l":1388.1396171962,"c":1397.3604115974,"v":470938.5040894707,"t":1730329200}
+{"o":1397.3604115974,"h":1403.2199333453,"l":1380.9573183732,"c":1387.0157822444,"v":471339.474584161,"t":1730332800}
+{"o":1387.0157822444,"h":1406.6525740744,"l":1376.136567646,"c":1401.0802952883,"v":576609.9597961444,"t":1730336400}
+{"o":1401.0802952883,"h":1410.7091449906,"l":1396.4345015543,"c":1404.535422582,"v":605929.7325171381,"t":1730340000}
+{"o":1404.535422582,"h":1408.1951966197,"l":1379.8924771984,"c":1392.6548376825,"v":519470.618458293,"t":1730343600}
+{"o":1392.6548376825,"h":1400.4110550255,"l":1391.2430729188,"c":1398.7492801983,"v":495502.1092455161,"t":1730347200}
+{"o":1398.7492801983,"h":1408.1906077064,"l":1396.9500693409,"c":1401.7023176448,"v":499945.2424038043,"t":1730350800}
+{"o":1401.7023176448,"h":1410.1784768833,"l":1387.1155632363,"c":1396.7716563417,"v":479471.9156588942,"t":1730354400}
+{"o":1396.7716563417,"h":1412.4267456513,"l":1389.5189270973,"c":1400.1680631481,"v":441775.101328245,"t":1730358000}
+{"o":1400.1680631481,"h":1425.0110894887,"l":1390.2567727052,"c":1421.9195272592,"v":494676.7961966927,"t":1730361600}
+{"o":1421.9195272592,"h":1432.3537114877,"l":1411.6494870559,"c":1430.7084303393,"v":450759.1375631333,"t":1730365200}
+{"o":1430.7084303393,"h":1444.8002032037,"l":1417.4768271028,"c":1434.5724121298,"v":537173.7164573178,"t":1730368800}
+{"o":1434.5724121298,"h":1443.5806082693,"l":1420.9821725744,"c":1432.760029721,"v":522908.8156953331,"t":1730372400}
+{"o":1432.760029721,"h":1436.3475682394,"l":1422.9419239976,"c":1426.6070474078,"v":702004.8216585068,"t":1730376000}
+{"o":1426.6070474078,"h":1431.4252115332,"l":1390.3353641698,"c":1410.3910423263,"v":904536.6135881776,"t":1730379600}
+{"o":1410.3910423263,"h":1428.6093448321,"l":1378.7508047038,"c":1414.5126125132,"v":1198803.4381742987,"t":1730383200}
+{"o":1414.5126125132,"h":1434.0943210296,"l":1405.2820419889,"c":1416.6141107952,"v":972677.8499303682,"t":1730386800}
+{"o":1416.6141107952,"h":1417.4211811874,"l":1404.602946605,"c":1409.2343168906,"v":801380.9370986493,"t":1730390400}
+{"o":1409.2343168906,"h":1428.5844846443,"l":1406.3557659562,"c":1420.8763089635,"v":775778.6098881052,"t":1730394000}
+{"o":1420.8763089635,"h":1437.2581363782,"l":1401.4683389185,"c":1420.3812957738,"v":954438.250002488,"t":1730397600}
+{"o":1420.3812957738,"h":1426.629894875,"l":1409.3500097805,"c":1411.8808734811,"v":800851.3457722529,"t":1730401200}
+{"o":1411.8808734811,"h":1433.8446137786,"l":1408.5310204155,"c":1427.8736704805,"v":725213.6597588439,"t":1730404800}
+{"o":1427.8736704805,"h":1431.0815597433,"l":1414.976950706,"c":1416.3787239783,"v":671687.3419430786,"t":1730408400}
+{"o":1416.3787239783,"h":1432.8587584503,"l":1398.3120468969,"c":1418.0998676352,"v":778831.8273773181,"t":1730412000}
+{"o":1418.0998676352,"h":1434.3489466467,"l":1397.4356634728,"c":1404.0112532298,"v":657644.0881932426,"t":1730415600}
+{"o":1404.0112532298,"h":1423.8181308395,"l":1398.0329605535,"c":1403.9713890158,"v":549575.146736588,"t":1730419200}
+{"o":1403.9713890158,"h":1432.4790886142,"l":1382.1898400699,"c":1412.3252165166,"v":740861.2554604444,"t":1730422800}
+{"o":1412.3252165166,"h":1430.0417009328,"l":1393.1788740543,"c":1412.2642253707,"v":856129.9135636925,"t":1730426400}
+{"o":1412.2642253707,"h":1420.1137172295,"l":1398.9430019374,"c":1410.0056908918,"v":589579.933516272,"t":1730430000}
+{"o":1410.0056908918,"h":1413.7928217548,"l":1405.9577886758,"c":1412.934847762,"v":499221.518257269,"t":1730433600}
+{"o":1412.934847762,"h":1416.1509089591,"l":1408.1007648903,"c":1410.3375349757,"v":456584.1787743509,"t":1730437200}
+{"o":1410.3375349757,"h":1420.1928147405,"l":1393.029913044,"c":1407.092251377,"v":517089.9889994313,"t":1730440800}
+{"o":1407.092251377,"h":1425.3731728505,"l":1401.3716663777,"c":1416.7029467536,"v":479832.4041196636,"t":1730444400}
+{"o":1416.7029467536,"h":1422.1965613746,"l":1413.6558373366,"c":1415.7280416479,"v":471582.4832755824,"t":1730448000}
+{"o":1415.7280416479,"h":1426.0863759601,"l":1413.7224645149,"c":1425.609882151,"v":700137.1832547558,"t":1730451600}
+{"o":1425.609882151,"h":1441.9662190573,"l":1418.3385215151,"c":1436.883987084,"v":1046508.0600415288,"t":1730455200}
+{"o":1436.883987084,"h":1441.6330410398,"l":1424.4354435518,"c":1426.2463273111,"v":966794.336598682,"t":1730458800}
+{"o":1426.2463273111,"h":1449.0253060754,"l":1412.3278897579,"c":1430.2290241102,"v":1274401.3483196385,"t":1730462400}
+{"o":1430.2290241102,"h":1462.4321935755,"l":1412.4834013818,"c":1444.4600710335,"v":1008446.7640679596,"t":1730466000}
+{"o":1444.4600710335,"h":1459.0749611995,"l":1417.2556378143,"c":1438.0723725136,"v":1157298.0652796386,"t":1730469600}
+{"o":1438.0723725136,"h":1473.3767539403,"l":1371.8878396815,"c":1408.3902015314,"v":1455219.6064409998,"t":1730473200}
+{"o":1408.3902015314,"h":1438.3887300869,"l":1388.8659311648,"c":1416.5763091479,"v":1350202.8226904576,"t":1730476800}
+{"o":1416.5763091479,"h":1432.0042855586,"l":1407.684502544,"c":1420.7415749923,"v":1122744.0769990487,"t":1730480400}
+{"o":1420.7415749923,"h":1426.1704076542,"l":1411.8157342717,"c":1417.9294608272,"v":798512.1883412253,"t":1730484000}
+{"o":1417.9294608272,"h":1426.8928997563,"l":1403.6603717638,"c":1424.7485070707,"v":815389.8631268869,"t":1730487600}
+{"o":1424.7485070707,"h":1430.0608353483,"l":1416.6970666951,"c":1417.8177497744,"v":626480.1700959046,"t":1730491200}
+{"o":1417.8177497744,"h":1427.0469143686,"l":1402.5378406294,"c":1421.3583275178,"v":806892.1721725304,"t":1730494800}
+{"o":1421.3583275178,"h":1427.4466100355,"l":1417.3138296507,"c":1426.873147461,"v":614786.738233453,"t":1730498400}
+{"o":1426.873147461,"h":1431.7795160736,"l":1400.1798232765,"c":1419.6537997054,"v":576275.3336036803,"t":1730502000}
+{"o":1419.6537997054,"h":1437.9917276899,"l":1402.6816134508,"c":1433.0894307106,"v":541698.5481573489,"t":1730505600}
+{"o":1433.0894307106,"h":1443.5380970301,"l":1413.3262546924,"c":1427.2982992275,"v":521704.2013039288,"t":1730509200}
+{"o":1427.2982992275,"h":1444.1402268965,"l":1418.3504339283,"c":1421.021018527,"v":510998.4246988642,"t":1730512800}
+{"o":1421.021018527,"h":1431.7271970308,"l":1414.3701052247,"c":1425.5360073454,"v":457239.0493471723,"t":1730516400}
+{"o":1425.5360073454,"h":1426.9016891372,"l":1413.222942733,"c":1419.8327810498,"v":357672.7854391625,"t":1730520000}
+{"o":1419.8327810498,"h":1429.8585278127,"l":1414.0594590828,"c":1428.3129064133,"v":339261.6085508863,"t":1730523600}
+{"o":1428.3129064133,"h":1429.5648049997,"l":1423.2314419384,"c":1428.7773309481,"v":369003.7324453021,"t":1730527200}
+{"o":1428.7773309481,"h":1435.6033412848,"l":1424.961250382,"c":1435.1743391945,"v":402087.2562086304,"t":1730530800}
+{"o":1435.1743391945,"h":1436.995023642,"l":1425.2989398548,"c":1426.5374626081,"v":434330.3975309432,"t":1730534400}
+{"o":1426.5374626081,"h":1430.6950145729,"l":1417.9979261013,"c":1424.2684664873,"v":431651.9411527088,"t":1730538000}
+{"o":1424.2684664873,"h":1429.9515376598,"l":1416.0124907194,"c":1425.7589394793,"v":505058.9338379028,"t":1730541600}
+{"o":1425.7589394793,"h":1427.8770187033,"l":1413.7690610362,"c":1422.4083497052,"v":449174.5054394458,"t":1730545200}
+{"o":1422.4083497052,"h":1446.2851418033,"l":1412.0720979522,"c":1425.802893266,"v":586725.1757442148,"t":1730548800}
+{"o":1425.802893266,"h":1447.3769422486,"l":1411.6247492735,"c":1432.8941267988,"v":657499.8583546577,"t":1730552400}
+{"o":1432.8941267988,"h":1438.9212906898,"l":1403.1137058754,"c":1421.3755431946,"v":727166.9807714743,"t":1730556000}
+{"o":1421.3755431946,"h":1434.1611506842,"l":1410.2947509925,"c":1433.2678280243,"v":764671.4797651233,"t":1730559600}
+{"o":1433.2678280243,"h":1447.2434442968,"l":1421.916220322,"c":1432.6883619941,"v":1122568.134239675,"t":1730563200}
+{"o":1432.6883619941,"h":1433.027974524,"l":1415.1809971416,"c":1424.0375779552,"v":1007760.2138146989,"t":1730566800}
+{"o":1424.0375779552,"h":1440.3521078515,"l":1415.4813243821,"c":1427.7009732573,"v":946629.9886933817,"t":1730570400}
+{"o":1427.7009732573,"h":1440.2742952161,"l":1426.4592621284,"c":1437.9000833298,"v":938592.9022630502,"t":1730574000}
+{"o":1437.9000833298,"h":1460.521253593,"l":1431.5056485416,"c":1454.8261880826,"v":1045763.7661959113,"t":1730577600}
+{"o":1454.8261880826,"h":1457.0779525134,"l":1423.05618458,"c":1433.3571751669,"v":623111.349010294,"t":1730581200}
+{"o":1433.3571751669,"h":1452.1322888202,"l":1421.2830136069,"c":1445.3496222992,"v":597591.1127273744,"t":1730584800}
+{"o":1445.3496222992,"h":1454.0565426446,"l":1437.0884353226,"c":1446.9619016371,"v":744904.91888542,"t":1730588400}
+{"o":1446.9619016371,"h":1455.383914127,"l":1426.359900046,"c":1432.5781263423,"v":655745.7543409771,"t":1730592000}
+{"o":1432.5781263423,"h":1439.9727799183,"l":1419.2996617776,"c":1426.1517033654,"v":661240.7408141718,"t":1730595600}
+{"o":1426.1517033654,"h":1461.7452039761,"l":1396.1771422669,"c":1436.8703961755,"v":1050203.5742004167,"t":1730599200}
+{"o":1436.8703961755,"h":1456.9306161593,"l":1424.9527587226,"c":1440.7907987622,"v":725303.6267277865,"t":1730602800}
+{"o":1440.7907987622,"h":1455.5293508122,"l":1425.0031400374,"c":1437.7954311111,"v":516118.5492471192,"t":1730606400}
+{"o":1437.7954311111,"h":1449.5084658876,"l":1425.5192613242,"c":1434.1822504761,"v":733298.5379309388,"t":1730610000}
+{"o":1434.1822504761,"h":1448.4362529972,"l":1420.1144903929,"c":1433.0134528547,"v":647585.1304717301,"t":1730613600}
+{"o":1433.0134528547,"h":1450.4021993028,"l":1431.1537203988,"c":1438.4375470189,"v":524296.7604269244,"t":1730617200}
+{"o":1438.4375470189,"h":1451.7913542406,"l":1431.0460608837,"c":1441.2616822352,"v":663006.2316731113,"t":1730620800}
+{"o":1441.2616822352,"h":1454.7352450993,"l":1430.1273980906,"c":1442.7101709355,"v":701295.7932853175,"t":1730624400}
+{"o":1442.7101709355,"h":1458.5573433795,"l":1435.0089961638,"c":1454.3156498906,"v":725512.5516188295,"t":1730628000}
+{"o":1454.3156498906,"h":1468.1144134389,"l":1447.9606793812,"c":1457.5951914316,"v":714309.2549937472,"t":1730631600}
+{"o":1457.5951914316,"h":1466.2029531266,"l":1453.9018973514,"c":1456.5234300997,"v":792888.5040911554,"t":1730635200}
+{"o":1456.5234300997,"h":1502.0841523762,"l":1425.4039675665,"c":1473.9061540951,"v":1010127.4243835056,"t":1730638800}
+{"o":1473.9061540951,"h":1493.51170719,"l":1445.8608217921,"c":1471.7353331855,"v":1040176.7334537315,"t":1730642400}
+{"o":1471.7353331855,"h":1487.0336099928,"l":1448.2802161434,"c":1472.5893544179,"v":1111389.4644878798,"t":1730646000}
+{"o":1472.5893544179,"h":1485.4346986451,"l":1446.1812690419,"c":1455.6178163135,"v":862662.8858863433,"t":1730649600}
+{"o":1455.6178163135,"h":1476.1186895814,"l":1454.9181512989,"c":1469.4185238349,"v":789370.9033810706,"t":1730653200}
+{"o":1469.4185238349,"h":1494.6093843417,"l":1441.9575684143,"c":1471.8763949688,"v":769030.5238239658,"t":1730656800}
+{"o":1471.8763949688,"h":1494.0385790141,"l":1449.6849934762,"c":1470.2089010649,"v":781133.8465006737,"t":1730660400}
+{"o":1470.2089010649,"h":1486.5907072716,"l":1450.2763750423,"c":1471.2628602744,"v":796322.1120119483,"t":1730664000}
+{"o":1471.2628602744,"h":1480.3833910576,"l":1454.2690723442,"c":1467.5872454032,"v":861522.2990032804,"t":1730667600}
+{"o":1467.5872454032,"h":1472.3842205819,"l":1459.56036483,"c":1464.0429802496,"v":619667.361268773,"t":1730671200}
+{"o":1464.0429802496,"h":1470.6594328725,"l":1436.1106827552,"c":1465.3968398916,"v":572861.488484902,"t":1730674800}
+{"o":1465.3968398916,"h":1482.9758408648,"l":1439.6598288898,"c":1469.0690239965,"v":624642.9970252212,"t":1730678400}
+{"o":1469.0690239965,"h":1486.9737347674,"l":1429.2999287438,"c":1465.2461836771,"v":796322.3118000116,"t":1730682000}
+{"o":1465.2461836771,"h":1479.4832596636,"l":1444.6264307599,"c":1470.2120634336,"v":1133304.5369881296,"t":1730685600}
+{"o":1470.2120634336,"h":1481.5988777563,"l":1450.7250171596,"c":1453.434828495,"v":737069.0966614292,"t":1730689200}
+{"o":1453.434828495,"h":1473.8049828014,"l":1451.4793631827,"c":1466.0748811695,"v":574487.1184023157,"t":1730692800}
+{"o":1466.0748811695,"h":1479.806297424,"l":1439.5475126938,"c":1464.6780361456,"v":552411.5057443863,"t":1730696400}
+{"o":1464.6780361456,"h":1479.3071210045,"l":1449.3688946151,"c":1465.8257485875,"v":480577.1604651337,"t":1730700000}
+{"o":1465.8257485875,"h":1476.4374840777,"l":1441.9236984957,"c":1459.9649625575,"v":520615.1450835262,"t":1730703600}
+{"o":1459.9649625575,"h":1475.2964065255,"l":1437.5143258269,"c":1463.6511100458,"v":582228.6659786932,"t":1730707200}
+{"o":1463.6511100458,"h":1477.3912154397,"l":1463.3893281151,"c":1475.7808231588,"v":563436.0052113867,"t":1730710800}
+{"o":1475.7808231588,"h":1493.7402886097,"l":1459.2774196657,"c":1475.873793531,"v":683752.7974035685,"t":1730714400}
+{"o":1475.873793531,"h":1503.920068643,"l":1472.1989960621,"c":1484.4115103217,"v":677231.6899100727,"t":1730718000}
+{"o":1484.4115103217,"h":1492.2561003631,"l":1473.3221051769,"c":1483.4701621273,"v":696300.9601731213,"t":1730721600}
+{"o":1483.4701621273,"h":1497.4763466462,"l":1473.4174679994,"c":1482.975643082,"v":674206.8917095468,"t":1730725200}
+{"o":1482.975643082,"h":1499.9673940923,"l":1469.1174717406,"c":1483.4187370012,"v":680498.0123444252,"t":1730728800}
+{"o":1483.4187370012,"h":1492.3507818245,"l":1474.5775030009,"c":1488.1555504521,"v":634600.7255211488,"t":1730732400}
+{"o":1488.1555504521,"h":1510.2859327011,"l":1455.4181873974,"c":1471.8838238087,"v":654754.135641617,"t":1730736000}
+{"o":1471.8838238087,"h":1485.7693581149,"l":1468.4726739204,"c":1475.5580880306,"v":678497.9576266933,"t":1730739600}
+{"o":1475.5580880306,"h":1489.2320755663,"l":1445.3773640948,"c":1469.3620430178,"v":840236.6902393389,"t":1730743200}
+{"o":1469.3620430178,"h":1478.9776359724,"l":1467.8841552929,"c":1472.9698740026,"v":598553.921343261,"t":1730746800}
+{"o":1472.9698740026,"h":1485.6603610481,"l":1455.2187626415,"c":1470.0639901271,"v":647929.2815592425,"t":1730750400}
+{"o":1470.0639901271,"h":1480.6810805507,"l":1424.2585858588,"c":1445.8140554854,"v":927513.743791781,"t":1730754000}
+{"o":1445.8140554854,"h":1491.6320217601,"l":1443.2126744577,"c":1475.4638364625,"v":815542.1891035445,"t":1730757600}
+{"o":1475.4638364625,"h":1481.9975650563,"l":1463.991664381,"c":1471.4699843087,"v":604447.1742205134,"t":1730761200}
+{"o":1471.4699843087,"h":1491.7881885792,"l":1448.6988637499,"c":1463.5680765547,"v":769304.6755927575,"t":1730764800}
+{"o":1463.5680765547,"h":1477.5679052444,"l":1446.1828359207,"c":1460.3066171178,"v":685110.7464124099,"t":1730768400}
+{"o":1460.3066171178,"h":1468.5288280163,"l":1457.9973175346,"c":1460.2167246681,"v":611433.6738704821,"t":1730772000}
+{"o":1460.2167246681,"h":1473.8225036041,"l":1449.5568972033,"c":1472.0389079116,"v":695604.2982507249,"t":1730775600}
+{"o":1472.0389079116,"h":1490.5667390031,"l":1462.2876484616,"c":1478.8480824853,"v":557687.3108742632,"t":1730779200}
+{"o":1478.8480824853,"h":1489.5050818868,"l":1464.4144013151,"c":1476.9785580517,"v":526404.7932886404,"t":1730782800}
+{"o":1476.9785580517,"h":1487.6660223732,"l":1469.2723148135,"c":1486.3331231442,"v":550508.3167245575,"t":1730786400}
+{"o":1486.3331231442,"h":1500.1142507573,"l":1474.1071236368,"c":1486.0269183529,"v":650156.2007265164,"t":1730790000}
+{"o":1486.0269183529,"h":1490.5564819364,"l":1482.8012115016,"c":1490.541490978,"v":613390.5168673113,"t":1730793600}
+{"o":1490.541490978,"h":1495.4272132356,"l":1483.7218190845,"c":1483.9376417415,"v":540489.5850227621,"t":1730797200}
+{"o":1483.9376417415,"h":1484.9307372036,"l":1476.8510246997,"c":1483.2452607458,"v":506572.3617497822,"t":1730800800}
+{"o":1483.2452607458,"h":1493.4160672957,"l":1482.9224469695,"c":1488.6984501464,"v":529147.7438528748,"t":1730804400}
+{"o":1488.6984501464,"h":1505.4589964674,"l":1482.3527247174,"c":1496.25822725,"v":621458.9654753796,"t":1730808000}
+{"o":1496.25822725,"h":1506.4726358672,"l":1480.4169635277,"c":1504.5022976415,"v":725978.1927732999,"t":1730811600}
+{"o":1504.5022976415,"h":1544.1106252073,"l":1459.6960357721,"c":1499.2397579664,"v":1147828.4885459105,"t":1730815200}
+{"o":1499.2397579664,"h":1513.1835508744,"l":1457.8032752198,"c":1489.7048751277,"v":1102884.7289577529,"t":1730818800}
+{"o":1489.7048751277,"h":1516.6246881579,"l":1482.9387379718,"c":1508.8611790731,"v":928385.7127540894,"t":1730822400}
+{"o":1508.8611790731,"h":1515.7685260235,"l":1484.6862543301,"c":1492.960950829,"v":780168.6019469246,"t":1730826000}
+{"o":1492.960950829,"h":1499.220818066,"l":1486.6245913703,"c":1494.9546829912,"v":675288.6954667758,"t":1730829600}
+{"o":1494.9546829912,"h":1510.2062486636,"l":1459.3448861379,"c":1480.042254101,"v":740019.1763877869,"t":1730833200}
+{"o":1480.042254101,"h":1505.8439951299,"l":1472.5185021737,"c":1504.752275876,"v":739777.8447380951,"t":1730836800}
+{"o":1504.752275876,"h":1506.1089203919,"l":1476.8110361019,"c":1490.0390664306,"v":548276.1745283129,"t":1730840400}
+{"o":1490.0390664306,"h":1515.3684844119,"l":1470.5844312342,"c":1505.9565453557,"v":629979.1280452684,"t":1730844000}
+{"o":1505.9565453557,"h":1513.5111447862,"l":1485.6465226183,"c":1487.8054829757,"v":679922.2253177338,"t":1730847600}
+{"o":1487.8054829757,"h":1547.129147448,"l":1449.0333353792,"c":1502.6872368204,"v":1262549.2831316204,"t":1730851200}
+{"o":1502.6872368204,"h":1534.3339225614,"l":1487.2428217701,"c":1518.6491361816,"v":1144628.7207101923,"t":1730854800}
+{"o":1518.6491361816,"h":1580.302715774,"l":1479.1892383751,"c":1540.8730778417,"v":1244134.9612370189,"t":1730858400}
+{"o":1540.8730778417,"h":1588.0038771297,"l":1506.3874555177,"c":1565.9968222628,"v":2039728.6209468408,"t":1730862000}
+{"o":1565.9968222628,"h":1606.6821934171,"l":1529.0693361849,"c":1562.8517342498,"v":1634290.9855232148,"t":1730865600}
+{"o":1562.8517342498,"h":1567.4474892502,"l":1529.9517369556,"c":1553.3211227837,"v":1307138.5925891625,"t":1730869200}
+{"o":1553.3211227837,"h":1583.5815402278,"l":1535.2936500942,"c":1549.7434527132,"v":1444961.1242221424,"t":1730872800}
+{"o":1549.7434527132,"h":1577.3340549885,"l":1532.9006340716,"c":1541.6846182996,"v":1372956.6506670036,"t":1730876400}
+{"o":1541.6846182996,"h":1569.8535578359,"l":1510.0180231553,"c":1544.6158319637,"v":1236918.2965408515,"t":1730880000}
+{"o":1544.6158319637,"h":1560.9229579726,"l":1532.4626818186,"c":1543.123756656,"v":799880.5815218602,"t":1730883600}
+{"o":1543.123756656,"h":1561.1708981704,"l":1531.3467063014,"c":1544.1901144249,"v":680088.7054958007,"t":1730887200}
+{"o":1544.1901144249,"h":1557.8227795396,"l":1538.3657045246,"c":1554.6363392944,"v":663562.6291899821,"t":1730890800}
+{"o":1554.6363392944,"h":1574.4233334466,"l":1544.9256568441,"c":1554.6758071042,"v":742885.4671907807,"t":1730894400}
+{"o":1554.6758071042,"h":1564.9235480169,"l":1538.7678046985,"c":1551.0597927162,"v":775149.2244927972,"t":1730898000}
+{"o":1551.0597927162,"h":1582.2120799113,"l":1530.3901121825,"c":1551.583530791,"v":972755.8106472379,"t":1730901600}
+{"o":1551.583530791,"h":1576.8198470238,"l":1546.0276624996,"c":1557.7454499535,"v":1014186.8522270817,"t":1730905200}
+{"o":1557.7454499535,"h":1563.4247765416,"l":1523.984172657,"c":1543.9873563073,"v":755955.8625683935,"t":1730908800}
+{"o":1543.9873563073,"h":1549.3458163494,"l":1516.9368519315,"c":1534.5957803936,"v":769411.4712636726,"t":1730912400}
+{"o":1534.5957803936,"h":1553.6503319478,"l":1515.1286127114,"c":1540.4313868828,"v":714439.5776951306,"t":1730916000}
+{"o":1540.4313868828,"h":1547.9939755169,"l":1532.4983948134,"c":1547.4499467969,"v":785768.526831587,"t":1730919600}
+{"o":1547.4499467969,"h":1551.3473464094,"l":1519.5820315108,"c":1528.0968958223,"v":873171.0255913167,"t":1730923200}
+{"o":1528.0968958223,"h":1556.787976169,"l":1516.7897602743,"c":1535.5135827225,"v":980598.4218658439,"t":1730926800}
+{"o":1535.5135827225,"h":1548.5322650618,"l":1508.3253711081,"c":1521.6876092965,"v":790615.148999939,"t":1730930400}
+{"o":1521.6876092965,"h":1523.7585008333,"l":1492.3180742636,"c":1501.1662534174,"v":780307.5049239524,"t":1730934000}
+{"o":1501.1662534174,"h":1507.5509612871,"l":1483.3293273756,"c":1502.5008488275,"v":795453.2438173668,"t":1730937600}
+{"o":1502.5008488275,"h":1546.2395591733,"l":1461.0825982283,"c":1494.7456119208,"v":962929.6430285022,"t":1730941200}
+{"o":1494.7456119208,"h":1514.9296036224,"l":1494.5942799693,"c":1511.1520033792,"v":839412.6005201408,"t":1730944800}
+{"o":1511.1520033792,"h":1511.733325978,"l":1488.647246479,"c":1492.4023158211,"v":806082.6225647554,"t":1730948400}
+{"o":1492.4023158211,"h":1516.1486941835,"l":1484.8679367259,"c":1503.0585560658,"v":664424.6716962978,"t":1730952000}
+{"o":1503.0585560658,"h":1510.9958361479,"l":1497.5188421953,"c":1510.0816320598,"v":596836.9848571375,"t":1730955600}
+{"o":1510.0816320598,"h":1533.8018156789,"l":1487.4681150961,"c":1512.7914312203,"v":649584.3187632599,"t":1730959200}
+{"o":1512.7914312203,"h":1522.3994688405,"l":1503.9275532749,"c":1517.206206149,"v":582659.6135462548,"t":1730962800}
+{"o":1517.206206149,"h":1528.9982004728,"l":1498.329923506,"c":1509.9421692216,"v":621230.0030096332,"t":1730966400}
+{"o":1509.9421692216,"h":1514.6176544456,"l":1490.8314928124,"c":1507.6817716008,"v":527615.5044154356,"t":1730970000}
+{"o":1507.6817716008,"h":1524.3385386662,"l":1493.5489829163,"c":1517.0119556849,"v":562730.0329641682,"t":1730973600}
+{"o":1517.0119556849,"h":1521.1132320619,"l":1492.6994853534,"c":1504.0639761401,"v":528910.3383446127,"t":1730977200}
+{"o":1504.0639761401,"h":1519.8383494745,"l":1501.8038982341,"c":1516.6844302478,"v":551788.1483419732,"t":1730980800}
+{"o":1516.6844302478,"h":1526.1008759093,"l":1490.9954680254,"c":1507.5633344958,"v":622598.1196847745,"t":1730984400}
+{"o":1507.5633344958,"h":1534.2685139608,"l":1498.6930160312,"c":1521.0343857515,"v":890915.1164163473,"t":1730988000}
+{"o":1521.0343857515,"h":1562.1040683139,"l":1495.0399890211,"c":1542.6992046108,"v":1086176.8767899773,"t":1730991600}
+{"o":1542.6992046108,"h":1565.2547375576,"l":1518.2335657514,"c":1549.8777119887,"v":1019374.6122557997,"t":1730995200}
+{"o":1549.8777119887,"h":1568.5273845069,"l":1531.9446605736,"c":1564.2956583406,"v":986350.1817440016,"t":1730998800}
+{"o":1564.2956583406,"h":1583.3417840321,"l":1545.795530658,"c":1572.0226869989,"v":1005366.8765796091,"t":1731002400}
+{"o":1572.0226869989,"h":1575.6019011799,"l":1541.9593794865,"c":1571.1234045803,"v":941809.930015534,"t":1731006000}
+{"o":1571.1234045803,"h":1576.7094774493,"l":1547.0374928521,"c":1557.4709137653,"v":907566.4211263137,"t":1731009600}
+{"o":1557.4709137653,"h":1564.4423958046,"l":1543.7473961839,"c":1544.0284936046,"v":974818.1721596121,"t":1731013200}
+{"o":1544.0284936046,"h":1559.030508068,"l":1528.079388073,"c":1546.4847113299,"v":896780.3127820333,"t":1731016800}
+{"o":1546.4847113299,"h":1557.8012522866,"l":1529.4077123764,"c":1546.4592369675,"v":725265.1180169109,"t":1731020400}
+{"o":1546.4592369675,"h":1582.782926796,"l":1542.143332238,"c":1561.4937236169,"v":1036204.2404394692,"t":1731024000}
+{"o":1561.4937236169,"h":1587.3276565205,"l":1552.6201423378,"c":1572.400046484,"v":933800.1183735981,"t":1731027600}
+{"o":1572.400046484,"h":1599.9733419155,"l":1551.5453484119,"c":1578.4816521339,"v":1029510.5453888039,"t":1731031200}
+{"o":1578.4816521339,"h":1606.7819137175,"l":1572.1622085912,"c":1594.0424126251,"v":694836.4160065018,"t":1731034800}
+{"o":1594.0424126251,"h":1624.1873357543,"l":1585.9014882223,"c":1598.5826163471,"v":557518.5495627857,"t":1731038400}
+{"o":1598.5826163471,"h":1617.0109214419,"l":1580.7851697645,"c":1592.3281026602,"v":612616.8879421009,"t":1731042000}
+{"o":1592.3281026602,"h":1609.6713549248,"l":1579.0749759342,"c":1600.5922096274,"v":571490.9062555763,"t":1731045600}
+{"o":1600.5922096274,"h":1626.1148032175,"l":1588.7152550741,"c":1614.4217054592,"v":655597.1993821325,"t":1731049200}
+{"o":1614.4217054592,"h":1624.1944252238,"l":1595.1354488532,"c":1613.5774071425,"v":602632.5291809924,"t":1731052800}
+{"o":1613.5774071425,"h":1647.7455488676,"l":1599.9756843354,"c":1634.5070124355,"v":652474.2680303359,"t":1731056400}
+{"o":1634.5070124355,"h":1649.4826809199,"l":1615.7639543828,"c":1636.072883605,"v":736160.8314941707,"t":1731060000}
+{"o":1636.072883605,"h":1653.3057446864,"l":1625.8006020511,"c":1627.1483983144,"v":722381.238560656,"t":1731063600}
+{"o":1627.1483983144,"h":1645.8430196104,"l":1613.1881703533,"c":1615.4353999877,"v":768937.4350615711,"t":1731067200}
+{"o":1615.4353999877,"h":1644.2992266233,"l":1608.718796909,"c":1627.1467097667,"v":731289.0033501745,"t":1731070800}
+{"o":1627.1467097667,"h":1645.6176327995,"l":1582.434279801,"c":1602.3822366868,"v":977142.785897927,"t":1731074400}
+{"o":1602.3822366868,"h":1628.4844524177,"l":1587.0076643909,"c":1608.5268782316,"v":905903.4315632657,"t":1731078000}
+{"o":1608.5268782316,"h":1628.9335817729,"l":1575.7379490286,"c":1593.1682680982,"v":854870.6619070395,"t":1731081600}
+{"o":1593.1682680982,"h":1632.8760681622,"l":1586.1508349914,"c":1620.2506107669,"v":830909.6467899905,"t":1731085200}
+{"o":1620.2506107669,"h":1643.7283682046,"l":1599.9549534302,"c":1611.1804551664,"v":812470.1524401746,"t":1731088800}
+{"o":1611.1804551664,"h":1629.7743016163,"l":1600.2644055636,"c":1600.7820220826,"v":803656.0861349109,"t":1731092400}
+{"o":1600.7820220826,"h":1614.9180098528,"l":1585.0864049164,"c":1600.7278946235,"v":806850.7701771496,"t":1731096000}
+{"o":1600.7278946235,"h":1604.7293862304,"l":1589.3976844403,"c":1602.5010992501,"v":643522.0821264188,"t":1731099600}
+{"o":1602.5010992501,"h":1609.5447208724,"l":1580.9058496999,"c":1594.8937477966,"v":639471.4843304341,"t":1731103200}
+{"o":1594.8937477966,"h":1603.3664429077,"l":1574.7008098621,"c":1587.1356907691,"v":536599.7863075652,"t":1731106800}
+{"o":1587.1356907691,"h":1598.671242961,"l":1564.2548679028,"c":1581.9905170761,"v":622645.9139428799,"t":1731110400}
+{"o":1581.9905170761,"h":1592.8760827089,"l":1564.8997925091,"c":1573.8427976776,"v":626693.831421372,"t":1731114000}
+{"o":1573.8427976776,"h":1587.2541860289,"l":1554.0962674624,"c":1583.0618056195,"v":617624.5046338078,"t":1731117600}
+{"o":1583.0618056195,"h":1589.0621153823,"l":1572.7367249398,"c":1580.0017429583,"v":577662.5183208743,"t":1731121200}
+{"o":1580.0017429583,"h":1587.8819200201,"l":1571.6366163951,"c":1575.8818564071,"v":518196.85714987,"t":1731124800}
+{"o":1575.8818564071,"h":1592.8061785396,"l":1550.9979348107,"c":1562.2157130746,"v":581355.4628114263,"t":1731128400}
+{"o":1562.2157130746,"h":1581.046300511,"l":1545.5855920849,"c":1557.5273485332,"v":611150.3246620022,"t":1731132000}
+{"o":1557.5273485332,"h":1568.5135199663,"l":1542.4554933414,"c":1550.7496441501,"v":566669.1834935757,"t":1731135600}
+{"o":1550.7496441501,"h":1569.3637993169,"l":1515.249922105,"c":1535.6251442954,"v":624697.0876397722,"t":1731139200}
+{"o":1535.6251442954,"h":1544.1153681245,"l":1535.6251442954,"c":1537.2885856383,"v":691907.5301275851,"t":1731142800}
+{"o":1537.2885856383,"h":1552.2612509689,"l":1534.9886944061,"c":1548.3555785542,"v":542183.8519228265,"t":1731146400}
+{"o":1548.3555785542,"h":1549.8473898942,"l":1521.6937559686,"c":1536.2826996334,"v":556651.1720402177,"t":1731150000}
+{"o":1536.2826996334,"h":1548.2140130759,"l":1503.267935863,"c":1520.5499811684,"v":575876.8011255783,"t":1731153600}
+{"o":1520.5499811684,"h":1527.9181256888,"l":1515.8153631318,"c":1517.897946062,"v":539967.5902600234,"t":1731157200}
+{"o":1517.897946062,"h":1533.8945565721,"l":1500.7741055982,"c":1513.9675376126,"v":643883.2014876724,"t":1731160800}
+{"o":1513.9675376126,"h":1527.2125908124,"l":1504.3894959825,"c":1520.9372749198,"v":538260.2504346763,"t":1731164400}
+{"o":1520.9372749198,"h":1522.7591556167,"l":1495.7808737649,"c":1497.8128212139,"v":602536.466995715,"t":1731168000}
+{"o":1497.8128212139,"h":1523.4976882585,"l":1484.1605228938,"c":1515.0015397318,"v":643483.7252148908,"t":1731171600}
+{"o":1515.0015397318,"h":1522.0057383538,"l":1512.5939595907,"c":1520.591567308,"v":512677.8985085678,"t":1731175200}
+{"o":1520.591567308,"h":1526.7153403187,"l":1505.2172555265,"c":1509.9930813741,"v":570207.1824219886,"t":1731178800}
+{"o":1509.9930813741,"h":1522.6094651022,"l":1503.5763203159,"c":1512.2162569081,"v":531040.6339121605,"t":1731182400}
+{"o":1512.2162569081,"h":1519.5183810216,"l":1505.9925647734,"c":1508.5170720029,"v":510265.8781451471,"t":1731186000}
+{"o":1508.5170720029,"h":1523.8605684499,"l":1493.8109690033,"c":1508.1715978876,"v":536437.4096359166,"t":1731189600}
+{"o":1508.1715978876,"h":1526.8808535564,"l":1492.7223617335,"c":1499.0445006303,"v":640918.6281335872,"t":1731193200}
+{"o":1499.0445006303,"h":1513.2208169651,"l":1481.2041841272,"c":1494.5551914373,"v":739063.2721380139,"t":1731196800}
+{"o":1494.5551914373,"h":1515.8912272042,"l":1481.9908727059,"c":1504.308621373,"v":743116.1269793893,"t":1731200400}
+{"o":1504.308621373,"h":1551.409908232,"l":1503.0640818708,"c":1521.2900654125,"v":764273.2220569436,"t":1731204000}
+{"o":1521.2900654125,"h":1536.8788146533,"l":1505.9195364764,"c":1513.4406140204,"v":647237.9216761016,"t":1731207600}
+{"o":1513.4406140204,"h":1542.0332545317,"l":1489.1596159821,"c":1526.3061016564,"v":729624.6331492433,"t":1731211200}
+{"o":1526.3061016564,"h":1556.5359473084,"l":1502.6718466455,"c":1533.5357822302,"v":857489.1473010803,"t":1731214800}
+{"o":1533.5357822302,"h":1540.5024445904,"l":1518.1266960628,"c":1528.8686666595,"v":633201.4845065093,"t":1731218400}
+{"o":1528.8686666595,"h":1536.507456353,"l":1499.8944828341,"c":1507.5634559284,"v":528460.8752677232,"t":1731222000}
+{"o":1507.5634559284,"h":1512.1840659826,"l":1479.1778655895,"c":1495.3788609462,"v":598313.454679188,"t":1731225600}
+{"o":1495.3788609462,"h":1502.7081600983,"l":1480.8841890581,"c":1493.8938816894,"v":675280.3929621349,"t":1731229200}
+{"o":1493.8938816894,"h":1500.8043982364,"l":1487.541151465,"c":1496.4514037579,"v":634308.871924302,"t":1731232800}
+{"o":1496.4514037579,"h":1512.7331288037,"l":1479.9692834027,"c":1493.4508533456,"v":653339.2303662379,"t":1731236400}
+{"o":1493.4508533456,"h":1520.5434539545,"l":1471.4725634948,"c":1495.7402127494,"v":843301.2936470502,"t":1731240000}
+{"o":1495.7402127494,"h":1514.9260886107,"l":1484.1793214198,"c":1509.4130384662,"v":801963.4636600701,"t":1731243600}
+{"o":1509.4130384662,"h":1529.2370452704,"l":1468.8963495178,"c":1499.5280691451,"v":1057278.0116804682,"t":1731247200}
+{"o":1499.5280691451,"h":1540.7355082896,"l":1477.9825123243,"c":1522.3073455288,"v":1034859.2389692282,"t":1731250800}
+{"o":1522.3073455288,"h":1528.8979245244,"l":1490.8831606704,"c":1510.1281072316,"v":1277157.2815890063,"t":1731254400}
+{"o":1510.1281072316,"h":1541.8569433516,"l":1483.4526707973,"c":1509.1086831127,"v":904011.235384571,"t":1731258000}
+{"o":1509.1086831127,"h":1525.3143365718,"l":1492.2479336437,"c":1500.9085470069,"v":1123384.3456041012,"t":1731261600}
+{"o":1500.9085470069,"h":1517.5519018834,"l":1451.1533718163,"c":1476.5214986384,"v":1126709.644878672,"t":1731265200}
+{"o":1476.5214986384,"h":1537.2450159258,"l":1432.5627252004,"c":1477.2822912884,"v":1093668.1557562407,"t":1731268800}
+{"o":1477.2822912884,"h":1580.6390057518,"l":1458.1078932568,"c":1529.0586543014,"v":1216730.6015504962,"t":1731272400}
+{"o":1529.0586543014,"h":1583.4132539045,"l":1508.3515105132,"c":1546.4095569072,"v":1089272.3281009665,"t":1731276000}
+{"o":1546.4095569072,"h":1551.2142447524,"l":1517.1761114991,"c":1528.8451790268,"v":934277.6125588309,"t":1731279600}
+{"o":1528.8451790268,"h":1540.8734840077,"l":1497.1608726259,"c":1514.0910186073,"v":882602.2378576685,"t":1731283200}
+{"o":1514.0910186073,"h":1528.1889754109,"l":1494.7471457796,"c":1501.2229089064,"v":850330.1596987949,"t":1731286800}
+{"o":1501.2229089064,"h":1517.7316898159,"l":1466.2077666703,"c":1484.290706148,"v":1093294.0956090812,"t":1731290400}
+{"o":1484.290706148,"h":1484.290706148,"l":1443.8032055997,"c":1465.4407055245,"v":1054929.7713831242,"t":1731294000}
+{"o":1465.4407055245,"h":1473.851033983,"l":1439.3127758244,"c":1448.7599820763,"v":1044955.0153369929,"t":1731297600}
+{"o":1448.7599820763,"h":1504.8446381264,"l":1422.6202133302,"c":1483.5079187438,"v":2329911.0222735521,"t":1731301200}
+{"o":1483.5079187438,"h":1500.6931575488,"l":1463.9148858689,"c":1489.844992339,"v":2180992.7427427862,"t":1731304800}
+{"o":1489.844992339,"h":1505.4629352605,"l":1483.0441222297,"c":1497.112652874,"v":1263217.087655104,"t":1731308400}
+{"o":1497.112652874,"h":1510.3598745603,"l":1474.2978018852,"c":1502.7295073116,"v":979252.3536066562,"t":1731312000}
+{"o":1502.7295073116,"h":1526.3821338049,"l":1477.6395511038,"c":1518.9562654962,"v":1014547.6342072668,"t":1731315600}
+{"o":1518.9562654962,"h":1564.1115869576,"l":1505.4883722085,"c":1552.1787567969,"v":1181416.1938445147,"t":1731319200}
+{"o":1552.1787567969,"h":1567.4159542196,"l":1532.5337270551,"c":1565.5237404132,"v":924436.5057009843,"t":1731322800}
+{"o":1565.5237404132,"h":1585.3886048913,"l":1544.2161860948,"c":1554.2945502469,"v":937286.5326285313,"t":1731326400}
+{"o":1554.2945502469,"h":1563.4372361589,"l":1530.5488387011,"c":1561.8056055313,"v":837411.9262366096,"t":1731330000}
+{"o":1561.8056055313,"h":1588.5742164236,"l":1543.4295685041,"c":1575.0699427354,"v":941767.0842772977,"t":1731333600}
+{"o":1575.0699427354,"h":1588.3618863436,"l":1559.4700217419,"c":1576.6367927345,"v":1034697.9139934422,"t":1731337200}
+{"o":1576.6367927345,"h":1598.3276358803,"l":1556.6223521073,"c":1569.9900341757,"v":1032324.5818093264,"t":1731340800}
+{"o":1569.9900341757,"h":1587.7539552562,"l":1549.6093596284,"c":1578.2188462727,"v":1002238.9677899512,"t":1731344400}
+{"o":1578.2188462727,"h":1582.1056347006,"l":1551.9074675115,"c":1579.1937989355,"v":864528.8877061818,"t":1731348000}
+{"o":1579.1937989355,"h":1591.6202448752,"l":1546.1349134205,"c":1569.3153712746,"v":1165419.1790789508,"t":1731351600}
+{"o":1569.3153712746,"h":1606.1864434819,"l":1555.0894656813,"c":1576.3000523196,"v":1031135.2288142645,"t":1731355200}
+{"o":1576.3000523196,"h":1592.4154105709,"l":1552.7657544748,"c":1575.9282575672,"v":1008214.4187520349,"t":1731358800}
+{"o":1575.9282575672,"h":1589.7319230517,"l":1551.3654049853,"c":1585.2139288289,"v":1008883.2524162583,"t":1731362400}
+{"o":1585.2139288289,"h":1624.9210311116,"l":1576.8689383891,"c":1599.0151822138,"v":1077668.5001862687,"t":1731366000}
+{"o":1599.0151822138,"h":1602.2881376064,"l":1550.2004024578,"c":1586.0621018932,"v":1223055.0168270043,"t":1731369600}
+{"o":1586.0621018932,"h":1594.2390990058,"l":1571.5625036972,"c":1576.4943468089,"v":983203.6868277697,"t":1731373200}
+{"o":1576.4943468089,"h":1582.9113937314,"l":1538.149609131,"c":1566.7394552463,"v":996154.1554203673,"t":1731376800}
+{"o":1566.7394552463,"h":1590.7022399476,"l":1558.1146781145,"c":1588.6328265192,"v":941936.1453027363,"t":1731380400}
+{"o":1588.6328265192,"h":1595.8940187259,"l":1562.0806472543,"c":1572.668367324,"v":1062469.7869155204,"t":1731384000}
+{"o":1572.668367324,"h":1584.6329902927,"l":1494.1611126012,"c":1509.4438984342,"v":1115876.7760716514,"t":1731387600}
+{"o":1509.4438984342,"h":1533.0483075667,"l":1498.4844748711,"c":1516.6111676771,"v":1187848.9573176946,"t":1731391200}
+{"o":1516.6111676771,"h":1539.1116137359,"l":1495.0696642642,"c":1517.7888579028,"v":1175941.7729041108,"t":1731394800}
+{"o":1517.7888579028,"h":1550.1116180772,"l":1485.8114589714,"c":1518.7106763551,"v":1134180.321467788,"t":1731398400}
+{"o":1518.7106763551,"h":1552.2555493861,"l":1445.6955048686,"c":1486.190424174,"v":1534854.7236200122,"t":1731402000}
+{"o":1486.190424174,"h":1618.5175386305,"l":1436.6101203297,"c":1579.7847494497,"v":2230250.2281758916,"t":1731405600}
+{"o":1579.7847494497,"h":1599.3203000905,"l":1530.1162598726,"c":1544.4062297572,"v":1324384.3486910691,"t":1731409200}
+{"o":1544.4062297572,"h":1574.9732401133,"l":1494.507318073,"c":1537.2067142214,"v":1349238.0129547324,"t":1731412800}
+{"o":1537.2067142214,"h":1578.1911227953,"l":1488.7524270918,"c":1563.7617863218,"v":1674502.4411090175,"t":1731416400}
+{"o":1563.7617863218,"h":1599.0818461098,"l":1523.1148673433,"c":1583.5786689679,"v":1884294.0254717893,"t":1731420000}
+{"o":1583.5786689679,"h":1611.3737980776,"l":1555.720726038,"c":1579.9315478842,"v":1394822.9916425087,"t":1731423600}
+{"o":1579.9315478842,"h":1640.3834948497,"l":1551.4199875141,"c":1606.3229131305,"v":1511851.9036539597,"t":1731427200}
+{"o":1606.3229131305,"h":1626.8601048909,"l":1580.8809357688,"c":1597.1130153946,"v":1155088.7812683075,"t":1731430800}
+{"o":1597.1130153946,"h":1635.1249295291,"l":1563.8870604298,"c":1604.9150925064,"v":1057967.8076255152,"t":1731434400}
+{"o":1604.9150925064,"h":1622.3959748229,"l":1571.5204010482,"c":1594.0281208658,"v":1110672.6427872963,"t":1731438000}
+{"o":1594.0281208658,"h":1603.9301138068,"l":1565.3375649621,"c":1587.6248811059,"v":1130142.6020236209,"t":1731441600}
+{"o":1587.6248811059,"h":1593.9725202933,"l":1551.5293235624,"c":1576.3553998792,"v":1150739.4564565686,"t":1731445200}
+{"o":1576.3553998792,"h":1609.8779594982,"l":1526.5600012604,"c":1569.5837835764,"v":1109829.7669502667,"t":1731448800}
+{"o":1569.5837835764,"h":1573.7051702937,"l":1534.4639380996,"c":1549.0425473621,"v":1208007.8065036202,"t":1731452400}
+{"o":1549.0425473621,"h":1568.9941531058,"l":1539.2546604165,"c":1549.4086768795,"v":1357878.034750812,"t":1731456000}
+{"o":1549.4086768795,"h":1591.6862400814,"l":1517.6533990596,"c":1572.1857207616,"v":1334180.6745776078,"t":1731459600}
+{"o":1572.1857207616,"h":1610.9667733888,"l":1517.001002768,"c":1567.6886175458,"v":1518818.8507256701,"t":1731463200}
+{"o":1567.6886175458,"h":1595.0667518748,"l":1528.7474638178,"c":1557.3706773951,"v":1811918.3046693164,"t":1731466800}
+{"o":1557.3706773951,"h":1629.6060848027,"l":1534.3588130974,"c":1617.503947555,"v":1732764.6083559238,"t":1731470400}
+{"o":1617.503947555,"h":1636.7130855771,"l":1583.5159628297,"c":1615.2881073442,"v":1352117.3117227014,"t":1731474000}
+{"o":1615.2881073442,"h":1646.9789364704,"l":1579.877635489,"c":1603.1877381211,"v":1087027.7329527121,"t":1731477600}
+{"o":1603.1877381211,"h":1631.3972275176,"l":1576.6160076884,"c":1613.2499728825,"v":1039285.1733005129,"t":1731481200}
+{"o":1613.2499728825,"h":1634.8884937571,"l":1593.720625257,"c":1623.4710551421,"v":1066744.5707950792,"t":1731484800}
+{"o":1623.4710551421,"h":1662.8122265552,"l":1617.0778114284,"c":1630.8397216908,"v":1566237.3220249061,"t":1731488400}
+{"o":1630.8397216908,"h":1658.5981245384,"l":1613.0219381683,"c":1637.0916362924,"v":1478146.1652041839,"t":1731492000}
+{"o":1637.0916362924,"h":1655.4339113225,"l":1600.6411331528,"c":1626.5897426582,"v":1246824.0337124036,"t":1731495600}
+{"o":1626.5897426582,"h":1645.9021986342,"l":1604.7314433582,"c":1624.3180589233,"v":1465766.3349470678,"t":1731499200}
+{"o":1624.3180589233,"h":1696.988330085,"l":1572.1101701111,"c":1630.1234038608,"v":2226094.9680156633,"t":1731502800}
+{"o":1630.1234038608,"h":1665.0530154664,"l":1546.8672134282,"c":1610.9014452788,"v":2125800.2760515488,"t":1731506400}
+{"o":1610.9014452788,"h":1622.8727643875,"l":1559.9269204784,"c":1598.8080138358,"v":2228931.1948583634,"t":1731510000}
+{"o":1598.8080138358,"h":1616.6203875077,"l":1561.8321817036,"c":1604.4763456491,"v":2354387.1222522538,"t":1731513600}
+{"o":1604.4763456491,"h":1633.9948248687,"l":1583.7065579572,"c":1611.7410723413,"v":1936945.0447005681,"t":1731517200}
+{"o":1611.7410723413,"h":1618.3672240847,"l":1585.73790099,"c":1614.1850252058,"v":2004354.1713227036,"t":1731520800}
+{"o":1614.1850252058,"h":1676.7912475552,"l":1546.1811263233,"c":1606.2697048471,"v":3018473.3853807962,"t":1731524400}
+{"o":1606.2697048471,"h":1651.8272409829,"l":1580.1068718653,"c":1615.3147881567,"v":1885958.0147287485,"t":1731528000}
+{"o":1615.3147881567,"h":1655.8529141259,"l":1570.7311879783,"c":1620.7347794456,"v":1688721.9732054996,"t":1731531600}
+{"o":1620.7347794456,"h":1662.7733745155,"l":1603.1753292187,"c":1639.9357910256,"v":1306306.7261998823,"t":1731535200}
+{"o":1639.9357910256,"h":1659.3087060861,"l":1603.5299681189,"c":1639.1952393209,"v":1294831.2236450145,"t":1731538800}
+{"o":1639.1952393209,"h":1645.2271695834,"l":1597.5657638506,"c":1623.6218148564,"v":1835906.1678407174,"t":1731542400}
+{"o":1623.6218148564,"h":1663.1120225796,"l":1615.4888610178,"c":1653.3745412702,"v":1831168.9752402091,"t":1731546000}
+{"o":1653.3745412702,"h":1664.0373018251,"l":1625.7930591138,"c":1644.8589340999,"v":1696201.568789321,"t":1731549600}
+{"o":1644.8589340999,"h":1697.3305032258,"l":1625.830150652,"c":1684.1288364456,"v":1896946.0682834212,"t":1731553200}
+{"o":1684.1288364456,"h":1690.7198142155,"l":1634.7891370397,"c":1657.9702398498,"v":1434509.7571506938,"t":1731556800}
+{"o":1657.9702398498,"h":1662.8442637226,"l":1629.9403087535,"c":1649.7929989872,"v":1596155.806449943,"t":1731560400}
+{"o":1649.7929989872,"h":1666.0342243378,"l":1589.0473172465,"c":1603.6260897837,"v":1520388.2364142691,"t":1731564000}
+{"o":1603.6260897837,"h":1628.2787984445,"l":1589.643569993,"c":1612.4025682551,"v":1630634.188540672,"t":1731567600}
+{"o":1612.4025682551,"h":1643.3617266809,"l":1606.2503248278,"c":1625.384519704,"v":1479377.3015194875,"t":1731571200}
+{"o":1625.384519704,"h":1659.532198193,"l":1624.2350232322,"c":1642.0693280692,"v":1560519.1353504087,"t":1731574800}
+{"o":1642.0693280692,"h":1674.265995014,"l":1590.1011466467,"c":1633.8749200126,"v":1468864.6959199188,"t":1731578400}
+{"o":1633.8749200126,"h":1674.1101246018,"l":1604.5232418541,"c":1651.800553627,"v":1661345.6827888342,"t":1731582000}
+{"o":1651.800553627,"h":1662.8047306494,"l":1643.9002728459,"c":1653.7548094935,"v":1318610.5888185105,"t":1731585600}
+{"o":1653.7548094935,"h":1668.5664183185,"l":1625.7415901609,"c":1641.0822152523,"v":1578115.2163876847,"t":1731589200}
+{"o":1641.0822152523,"h":1705.1499856196,"l":1604.6906596852,"c":1638.1744614458,"v":1978923.8470596878,"t":1731592800}
+{"o":1638.1744614458,"h":1699.5697851512,"l":1628.1684207094,"c":1677.0813053884,"v":1910256.8667522015,"t":1731596400}
+{"o":1677.0813053884,"h":1728.2556953494,"l":1628.1491463221,"c":1693.3968423051,"v":1744797.2802296297,"t":1731600000}
+{"o":1693.3968423051,"h":1695.2931384027,"l":1672.7866324979,"c":1681.1828439452,"v":1534902.9982705172,"t":1731603600}
+{"o":1681.1828439452,"h":1692.9865921455,"l":1661.005604835,"c":1672.408368686,"v":1477873.4990208675,"t":1731607200}
+{"o":1672.408368686,"h":1686.5568291245,"l":1660.1249984598,"c":1678.6656360452,"v":1481362.5113236993,"t":1731610800}
+{"o":1678.6656360452,"h":1679.1849530467,"l":1652.7122057417,"c":1663.9958265397,"v":1561218.7479317696,"t":1731614400}
+{"o":1663.9958265397,"h":1676.0686521556,"l":1630.7316509812,"c":1649.1862380499,"v":1558308.330308873,"t":1731618000}
+{"o":1649.1862380499,"h":1659.2098037662,"l":1610.4187487727,"c":1628.1050576136,"v":1598556.228483245,"t":1731621600}
+{"o":1628.1050576136,"h":1689.3701068035,"l":1587.192866803,"c":1655.9459477686,"v":1891789.4368397042,"t":1731625200}
+{"o":1655.9459477686,"h":1682.7392735717,"l":1641.7919407474,"c":1655.6705969317,"v":1563889.5556217504,"t":1731628800}
+{"o":1655.6705969317,"h":1679.2748005882,"l":1639.5641784689,"c":1660.1419182865,"v":1466800.5873942843,"t":1731632400}
+{"o":1660.1419182865,"h":1679.5086192884,"l":1641.7403099839,"c":1668.045745286,"v":1226429.8464110594,"t":1731636000}
+{"o":1668.045745286,"h":1672.4713747992,"l":1642.7270232397,"c":1652.239300166,"v":1231741.8293328159,"t":1731639600}
+{"o":1652.239300166,"h":1685.2766647771,"l":1616.0678754993,"c":1658.1116517896,"v":1318550.1348410253,"t":1731643200}
+{"o":1658.1116517896,"h":1685.8561217761,"l":1639.9137417603,"c":1668.9854770342,"v":1176894.8664787926,"t":1731646800}
+{"o":1668.9854770342,"h":1683.5626904062,"l":1650.3746105016,"c":1660.3160354799,"v":1028124.5255534248,"t":1731650400}
+{"o":1660.3160354799,"h":1668.1527460185,"l":1644.7379736486,"c":1656.381719731,"v":1092390.1250938592,"t":1731654000}
+{"o":1656.381719731,"h":1683.804327775,"l":1634.7586995089,"c":1662.2367299942,"v":1251610.3167793108,"t":1731657600}
+{"o":1662.2367299942,"h":1678.8579276392,"l":1635.273692237,"c":1659.645193931,"v":1360046.8596777127,"t":1731661200}
+{"o":1659.645193931,"h":1668.8185124632,"l":1647.3275177221,"c":1654.6370913025,"v":1163830.2545666487,"t":1731664800}
+{"o":1654.6370913025,"h":1668.6419008089,"l":1641.1088648796,"c":1651.2641779248,"v":1274968.6535727333,"t":1731668400}
+{"o":1651.2641779248,"h":1673.3971731835,"l":1634.2246015012,"c":1652.2129920167,"v":1526370.6334988251,"t":1731672000}
+{"o":1652.2129920167,"h":1659.7943801906,"l":1645.4999578795,"c":1658.2282851989,"v":1753700.2503508085,"t":1731675600}
+{"o":1658.2282851989,"h":1671.2137667278,"l":1621.8158456313,"c":1631.3567133862,"v":2141879.0855892347,"t":1731679200}
+{"o":1631.3567133862,"h":1662.518184496,"l":1595.0147074754,"c":1626.859671329,"v":2054566.7645274668,"t":1731682800}
+{"o":1626.859671329,"h":1651.6800433511,"l":1625.6919024382,"c":1636.7271193921,"v":2203407.1496839272,"t":1731686400}
+{"o":1636.7271193921,"h":1660.7601001866,"l":1615.2545279739,"c":1626.999890651,"v":1688066.8909570526,"t":1731690000}
+{"o":1626.999890651,"h":1639.465230265,"l":1602.4791101064,"c":1614.2818151366,"v":1584579.4121678164,"t":1731693600}
+{"o":1614.2818151366,"h":1643.2539516748,"l":1590.325869567,"c":1613.5245976047,"v":1620882.7890195227,"t":1731697200}
+{"o":1613.5245976047,"h":1642.0426051706,"l":1588.2004848712,"c":1624.993744511,"v":1444670.4435436286,"t":1731700800}
+{"o":1624.993744511,"h":1650.2632190214,"l":1579.6696107855,"c":1612.0570621205,"v":1486425.2353712425,"t":1731704400}
+{"o":1612.0570621205,"h":1617.5893999052,"l":1602.2232165778,"c":1606.477333556,"v":1415374.0169595783,"t":1731708000}
+{"o":1606.477333556,"h":1622.9712249096,"l":1594.8326514297,"c":1605.2895033185,"v":1467185.1411241316,"t":1731711600}
+{"o":1605.2895033185,"h":1607.4624686798,"l":1578.5147933737,"c":1587.9494386711,"v":1279869.690107685,"t":1731715200}
+{"o":1587.9494386711,"h":1601.4708714219,"l":1569.0526744453,"c":1588.4924450062,"v":1027561.0468083158,"t":1731718800}
+{"o":1588.4924450062,"h":1599.2859343974,"l":1585.7909768676,"c":1590.9037029159,"v":1124240.7808721366,"t":1731722400}
+{"o":1590.9037029159,"h":1611.8135350652,"l":1590.4034833186,"c":1609.7794923548,"v":1090406.9482426711,"t":1731726000}
+{"o":1609.7794923548,"h":1613.2044881785,"l":1587.3844005807,"c":1596.4379132892,"v":1040444.7266830876,"t":1731729600}
+{"o":1596.4379132892,"h":1610.9890368845,"l":1581.9582517399,"c":1593.0273319184,"v":885156.1070074671,"t":1731733200}
+{"o":1593.0273319184,"h":1609.9669867201,"l":1574.6076457492,"c":1593.109286063,"v":1204065.494430196,"t":1731736800}
+{"o":1593.109286063,"h":1605.4049834049,"l":1581.6809803602,"c":1596.201405442,"v":1104764.8894370161,"t":1731740400}
+{"o":1596.201405442,"h":1601.4511900342,"l":1569.2845626687,"c":1589.5166851859,"v":1142269.5495158117,"t":1731744000}
+{"o":1589.5166851859,"h":1596.516149175,"l":1567.4743945937,"c":1567.4743945937,"v":1179049.6107811292,"t":1731747600}
+{"o":1567.4743945937,"h":1588.4126892713,"l":1557.6000067792,"c":1564.5832258231,"v":1216734.9167181749,"t":1731751200}
+{"o":1564.5832258231,"h":1569.7968972894,"l":1522.9871362024,"c":1547.2788918497,"v":1177055.5788995281,"t":1731754800}
+{"o":1547.2788918497,"h":1567.3091950081,"l":1509.1023529778,"c":1538.1928189093,"v":1648154.0158066044,"t":1731758400}
+{"o":1538.1928189093,"h":1552.1494629851,"l":1517.3265655471,"c":1527.6290864717,"v":1367365.6229081731,"t":1731762000}
+{"o":1527.6290864717,"h":1538.3861025445,"l":1518.6693988996,"c":1524.7634606801,"v":1415117.379621356,"t":1731765600}
+{"o":1524.7634606801,"h":1555.2825272691,"l":1501.1153973879,"c":1530.6259919109,"v":1496498.5554460161,"t":1731769200}
+{"o":1530.6259919109,"h":1537.083265017,"l":1490.102482603,"c":1504.3515107517,"v":1357927.8536210663,"t":1731772800}
+{"o":1504.3515107517,"h":1517.2495440261,"l":1482.5738247609,"c":1503.4974014151,"v":1323270.8108442284,"t":1731776400}
+{"o":1503.4974014151,"h":1513.45946131,"l":1473.8818538267,"c":1491.4911883172,"v":1461071.0247236949,"t":1731780000}
+{"o":1491.4911883172,"h":1496.4475113981,"l":1486.8800775211,"c":1491.3473392622,"v":1225933.0114599096,"t":1731783600}
+{"o":1491.3473392622,"h":1496.0002648599,"l":1453.9723537464,"c":1466.0207160156,"v":1272653.5585093817,"t":1731787200}
+{"o":1466.0207160156,"h":1481.9771518965,"l":1453.0612161008,"c":1465.5375065914,"v":1187604.7077016667,"t":1731790800}
+{"o":1465.5375065914,"h":1479.7050625815,"l":1443.9097744643,"c":1451.1793489944,"v":1152618.7266602172,"t":1731794400}
+{"o":1451.1793489944,"h":1464.9552674767,"l":1441.2371938842,"c":1452.6479536104,"v":1168851.909350649,"t":1731798000}
+{"o":1452.6479536104,"h":1471.5650048504,"l":1451.1967321721,"c":1465.043367508,"v":1229209.8517869166,"t":1731801600}
+{"o":1465.043367508,"h":1508.4414067129,"l":1442.0675262199,"c":1477.8938879815,"v":1578407.1054954461,"t":1731805200}
+{"o":1477.8938879815,"h":1531.664042924,"l":1450.8142877715,"c":1515.6909220938,"v":2043419.9841375847,"t":1731808800}
+{"o":1515.6909220938,"h":1563.5116207168,"l":1506.5120954,"c":1550.3666757431,"v":1579721.8311365843,"t":1731812400}
+{"o":1550.3666757431,"h":1650.9800944436,"l":1519.5673594264,"c":1621.014889627,"v":2034823.3862728649,"t":1731816000}
+{"o":1621.014889627,"h":1652.043013921,"l":1598.2222131428,"c":1614.6895751298,"v":1553509.7896463561,"t":1731819600}
+{"o":1614.6895751298,"h":1637.6802706954,"l":1594.5614660214,"c":1626.2843056831,"v":1456751.546495016,"t":1731823200}
+{"o":1626.2843056831,"h":1629.6340171439,"l":1606.1583805467,"c":1612.218592041,"v":1227201.4784584413,"t":1731826800}
+{"o":1612.218592041,"h":1645.1043103801,"l":1602.9566393663,"c":1616.4461553601,"v":1429582.926504198,"t":1731830400}
+{"o":1616.4461553601,"h":1623.1314707989,"l":1588.1465676035,"c":1612.7640937808,"v":1403387.7610661737,"t":1731834000}
+{"o":1612.7640937808,"h":1632.3032200751,"l":1553.3882908726,"c":1580.949280667,"v":1489597.3053079287,"t":1731837600}
+{"o":1580.949280667,"h":1629.5291683876,"l":1541.6156500269,"c":1576.5730731899,"v":1530663.8455551127,"t":1731841200}
+{"o":1205.0170436004,"h":1209.862462726,"l":1196.4595861738,"c":1205.0170436004,"v":201342.8923174231,"t":1724644800}
+{"o":1205.0170436004,"h":1212.8328245718,"l":1193.6478283527,"c":1201.6000071906,"v":178743.4458716336,"t":1724648400}
+{"o":1201.6000071906,"h":1213.8751040674,"l":1192.8252893245,"c":1200.5754523254,"v":312730.6907859324,"t":1724652000}
+{"o":1200.5754523254,"h":1219.3544808201,"l":1195.3996614565,"c":1208.6232786701,"v":241081.3625809825,"t":1724655600}
+{"o":1208.6232786701,"h":1223.567204267,"l":1202.314945916,"c":1216.4781519471,"v":201840.8700603341,"t":1724659200}
+{"o":1216.4781519471,"h":1224.5531686605,"l":1189.8202635898,"c":1212.3180236707,"v":263608.3629433073,"t":1724662800}
+{"o":1212.3180236707,"h":1223.9087526765,"l":1197.8419935789,"c":1211.3159209498,"v":226676.0350666586,"t":1724666400}
+{"o":1211.3159209498,"h":1218.263587613,"l":1203.1744616925,"c":1206.6217906462,"v":238084.6287677172,"t":1724670000}
+{"o":1206.6217906462,"h":1244.2677796824,"l":1193.9189580671,"c":1223.5089210118,"v":296608.2404038453,"t":1724673600}
+{"o":1223.5089210118,"h":1242.0003184776,"l":1207.9543655707,"c":1233.1056031831,"v":321771.4983759169,"t":1724677200}
+{"o":1233.1056031831,"h":1254.058254216,"l":1195.208332579,"c":1218.8989779662,"v":628144.549073454,"t":1724680800}
+{"o":1218.8989779662,"h":1227.5546860832,"l":1203.0444787665,"c":1215.8514832552,"v":362356.5298499556,"t":1724684400}
+{"o":1215.8514832552,"h":1226.6204790146,"l":1208.1211733219,"c":1221.7068447622,"v":267327.0445592905,"t":1724688000}
+{"o":1221.7068447622,"h":1243.0325818497,"l":1183.7907385424,"c":1231.0533466957,"v":469580.5236156543,"t":1724691600}
+{"o":1231.0533466957,"h":1298.4720851191,"l":1222.8780514294,"c":1263.2592688859,"v":453877.897631907,"t":1724695200}
+{"o":1263.2592688859,"h":1267.0739323598,"l":1252.7675377554,"c":1258.8779929326,"v":287824.1820618703,"t":1724698800}
+{"o":1258.8779929326,"h":1274.6423709574,"l":1254.0221452426,"c":1270.6442332916,"v":304577.9021505172,"t":1724702400}
+{"o":1270.6442332916,"h":1277.5576893423,"l":1250.1639545549,"c":1259.3899730573,"v":359703.3522935493,"t":1724706000}
+{"o":1259.3899730573,"h":1265.2431437869,"l":1254.5111467979,"c":1258.3632614592,"v":265629.9245923416,"t":1724709600}
+{"o":1258.3632614592,"h":1274.266826232,"l":1251.5085776812,"c":1264.974978558,"v":239186.2856274956,"t":1724713200}
+{"o":1264.974978558,"h":1274.1958482637,"l":1251.8024149084,"c":1262.7707365737,"v":296936.8178408362,"t":1724716800}
+{"o":1262.7707365737,"h":1273.7358791626,"l":1249.1345501455,"c":1262.0386993583,"v":259450.2892614623,"t":1724720400}
+{"o":1262.0386993583,"h":1268.2539656759,"l":1260.2205354277,"c":1261.9412203666,"v":222876.1793643499,"t":1724724000}
+{"o":1261.9412203666,"h":1268.8827509689,"l":1255.4076424203,"c":1268.0419359047,"v":184021.7421276582,"t":1724727600}
+{"o":1268.0419359047,"h":1271.1889420184,"l":1250.2217848922,"c":1262.7045860363,"v":196005.9831847799,"t":1724731200}
+{"o":1262.7045860363,"h":1271.3272266746,"l":1244.4106150885,"c":1257.7708656286,"v":228783.3145348121,"t":1724734800}
+{"o":1257.7708656286,"h":1269.5385673244,"l":1243.6472643059,"c":1259.3603297572,"v":217242.4633151303,"t":1724738400}
+{"o":1259.3603297572,"h":1265.0293208327,"l":1243.7132353685,"c":1259.5757538375,"v":203718.2876265134,"t":1724742000}
+{"o":1259.5757538375,"h":1277.6585269122,"l":1244.7465765931,"c":1261.7520215138,"v":229319.0148500064,"t":1724745600}
+{"o":1261.7520215138,"h":1282.7975777651,"l":1255.1711653779,"c":1266.3128505387,"v":227705.9012430392,"t":1724749200}
+{"o":1266.3128505387,"h":1296.42042093,"l":1241.3949216022,"c":1264.6538861654,"v":348793.8773386792,"t":1724752800}
+{"o":1264.6538861654,"h":1286.4001418219,"l":1262.044729835,"c":1272.5817385028,"v":199508.0586800718,"t":1724756400}
+{"o":1272.5817385028,"h":1282.1598598063,"l":1260.2046486104,"c":1280.6071071046,"v":267115.4771116725,"t":1724760000}
+{"o":1280.6071071046,"h":1290.5910128224,"l":1266.8612454319,"c":1272.7947952448,"v":365378.6692820969,"t":1724763600}
+{"o":1272.7947952448,"h":1301.6668554826,"l":1265.7222076876,"c":1284.4460916248,"v":420388.8384040934,"t":1724767200}
+{"o":1284.4460916248,"h":1293.7325572899,"l":1279.4628667046,"c":1284.2454476359,"v":332161.0922364415,"t":1724770800}
+{"o":1284.2454476359,"h":1297.7124907898,"l":1266.6003468615,"c":1276.5369045353,"v":328533.8146282505,"t":1724774400}
+{"o":1276.5369045353,"h":1293.2759120559,"l":1275.1900484519,"c":1292.9608499659,"v":205163.4185313783,"t":1724778000}
+{"o":1292.9608499659,"h":1298.1206491089,"l":1268.5637309838,"c":1284.3880664768,"v":267756.4439307522,"t":1724781600}
+{"o":1284.3880664768,"h":1286.2924874962,"l":1275.8983518823,"c":1281.7703992101,"v":216139.4573771671,"t":1724785200}
+{"o":1281.7703992101,"h":1292.2240626916,"l":1273.5192370416,"c":1283.5307671098,"v":188421.0671885833,"t":1724788800}
+{"o":1283.5307671098,"h":1322.5779179603,"l":1222.4347645766,"c":1273.004899868,"v":664117.174399202,"t":1724792400}
+{"o":1273.004899868,"h":1315.6168621706,"l":1226.9956098247,"c":1290.3855328443,"v":932371.2147016388,"t":1724796000}
+{"o":1290.3855328443,"h":1293.6405478945,"l":1272.5949907303,"c":1283.0686357519,"v":310878.5023381708,"t":1724799600}
+{"o":1283.0686357519,"h":1287.2073033788,"l":1270.300609044,"c":1278.6703176321,"v":295602.4812391739,"t":1724803200}
+{"o":1278.6703176321,"h":1300.9363807956,"l":1273.1293894144,"c":1293.9479802894,"v":261578.7066659431,"t":1724806800}
+{"o":1293.9479802894,"h":1302.7435583622,"l":1283.989101378,"c":1300.9192295217,"v":250883.4116256402,"t":1724810400}
+{"o":1300.9192295217,"h":1316.1052598142,"l":1290.1205502033,"c":1304.139861789,"v":306897.3972948898,"t":1724814000}
+{"o":1304.139861789,"h":1305.3331547365,"l":1295.8126467129,"c":1297.1549039505,"v":199389.9117685769,"t":1724817600}
+{"o":1297.1549039505,"h":1316.9417952023,"l":1294.3380200541,"c":1304.6627939922,"v":251988.2978858013,"t":1724821200}
+{"o":1304.6627939922,"h":1307.2137378885,"l":1292.0737553972,"c":1293.484409098,"v":159661.0456879042,"t":1724824800}
+{"o":1293.484409098,"h":1310.2244224556,"l":1263.6304794441,"c":1279.4298928916,"v":344911.4413704812,"t":1724828400}
+{"o":1279.4298928916,"h":1302.1439912763,"l":1257.1156425802,"c":1279.1033491167,"v":323763.4862671291,"t":1724832000}
+{"o":1279.1033491167,"h":1305.4060190915,"l":1238.408877683,"c":1264.202518007,"v":279487.0337600039,"t":1724835600}
+{"o":1264.202518007,"h":1271.906291653,"l":1245.9507065223,"c":1258.4804924586,"v":285381.4247193256,"t":1724839200}
+{"o":1258.4804924586,"h":1268.1019441861,"l":1247.3281409417,"c":1257.2336481111,"v":212937.6854868765,"t":1724842800}
+{"o":1257.2336481111,"h":1277.0330879107,"l":1255.4415268965,"c":1261.2825874909,"v":242828.0593508127,"t":1724846400}
+{"o":1261.2825874909,"h":1292.2312667533,"l":1238.7243845925,"c":1262.1342162914,"v":317933.904146669,"t":1724850000}
+{"o":1262.1342162914,"h":1283.1828742112,"l":1247.0054480738,"c":1262.2642206476,"v":419665.2784581839,"t":1724853600}
+{"o":1262.2642206476,"h":1288.9472282195,"l":1242.8220357935,"c":1281.870445352,"v":415733.1836576694,"t":1724857200}
+{"o":1281.870445352,"h":1319.1015171316,"l":1246.3847997555,"c":1281.9618452555,"v":656636.9058393226,"t":1724860800}
+{"o":1281.9618452555,"h":1286.2362358942,"l":1260.5295623441,"c":1272.8536183101,"v":328601.2052796587,"t":1724864400}
+{"o":1272.8536183101,"h":1297.2527698389,"l":1252.3910488787,"c":1284.1039038486,"v":286459.6541805344,"t":1724868000}
+{"o":1284.1039038486,"h":1295.7020399888,"l":1034.9713719432,"c":1192.764834567,"v":389798.7326316854,"t":1724871600}
+{"o":1192.764834567,"h":1295.4172980941,"l":1183.8505544328,"c":1242.2525157297,"v":478550.0731387372,"t":1724875200}
+{"o":1242.2525157297,"h":1301.7251231457,"l":1231.2448074461,"c":1278.6426428707,"v":302452.5828294641,"t":1724878800}
+{"o":1278.6426428707,"h":1292.2636674238,"l":1232.047287991,"c":1264.9807937806,"v":304958.2506565077,"t":1724882400}
+{"o":1264.9807937806,"h":1292.9480698468,"l":1255.4783790431,"c":1271.8830973752,"v":185244.9282334874,"t":1724886000}
+{"o":1271.8830973752,"h":1286.6363705975,"l":1254.2175785293,"c":1259.9141907916,"v":241055.9668401738,"t":1724889600}
+{"o":1259.9141907916,"h":1269.2765894457,"l":1204.2813036287,"c":1257.2161297625,"v":241781.996538566,"t":1724893200}
+{"o":1257.2161297625,"h":1264.119410012,"l":1229.0306872541,"c":1247.0982204511,"v":179442.9123991026,"t":1724896800}
+{"o":1247.0982204511,"h":1263.9955096322,"l":1238.2068734819,"c":1256.1849661012,"v":159876.9723760239,"t":1724900400}
+{"o":1256.1849661012,"h":1261.2826245713,"l":1218.0016909879,"c":1233.9406981659,"v":201904.3502704884,"t":1724904000}
+{"o":1233.9406981659,"h":1269.2516270147,"l":1215.6660968774,"c":1236.5592745537,"v":204528.7793301389,"t":1724907600}
+{"o":1236.5592745537,"h":1256.4566206617,"l":1231.1221357358,"c":1247.0064957818,"v":240412.0295976212,"t":1724911200}
+{"o":1247.0064957818,"h":1251.2919942805,"l":1195.2093893954,"c":1237.6356038113,"v":141627.5783849967,"t":1724914800}
+{"o":1237.6356038113,"h":1262.2184432581,"l":1227.070223884,"c":1261.1999961995,"v":184976.3052243324,"t":1724918400}
+{"o":1261.1999961995,"h":1268.6087308207,"l":1233.5752375108,"c":1250.4849304299,"v":183634.6197412548,"t":1724922000}
+{"o":1250.4849304299,"h":1271.0119620966,"l":1237.7488486595,"c":1245.0165025514,"v":163309.1261548036,"t":1724925600}
+{"o":1245.0165025514,"h":1278.647711614,"l":1238.2204811333,"c":1249.5040251784,"v":261520.7737256405,"t":1724929200}
+{"o":1249.5040251784,"h":1266.8175056297,"l":1226.0347694484,"c":1242.1406041861,"v":248883.1128355162,"t":1724932800}
+{"o":1242.1406041861,"h":1252.665007252,"l":1233.1568354795,"c":1240.5631471699,"v":272092.760206398,"t":1724936400}
+{"o":1240.5631471699,"h":1249.1441100479,"l":1218.4768355771,"c":1223.4570284963,"v":328313.2665932123,"t":1724940000}
+{"o":1223.4570284963,"h":1243.111729791,"l":1201.1429059124,"c":1230.0339788918,"v":367270.664500787,"t":1724943600}
+{"o":1230.0339788918,"h":1245.6933870414,"l":1195.8195606359,"c":1221.0280285419,"v":337258.0305645209,"t":1724947200}
+{"o":1221.0280285419,"h":1233.3567632937,"l":1204.0972930245,"c":1231.3928083225,"v":283220.4648643147,"t":1724950800}
+{"o":1231.3928083225,"h":1269.6570434052,"l":1182.6334243537,"c":1227.9463357207,"v":617764.2574366567,"t":1724954400}
+{"o":1227.9463357207,"h":1259.7613697945,"l":1207.0595380364,"c":1240.9680962621,"v":465108.4724845126,"t":1724958000}
+{"o":1240.9680962621,"h":1253.3437666754,"l":1223.1172654343,"c":1234.3305057011,"v":276333.0195084587,"t":1724961600}
+{"o":1234.3305057011,"h":1246.3737080377,"l":1224.0595417386,"c":1233.343482613,"v":268105.2642229809,"t":1724965200}
+{"o":1233.343482613,"h":1246.1445755438,"l":1212.676149881,"c":1227.7459244682,"v":280991.1905597745,"t":1724968800}
+{"o":1227.7459244682,"h":1239.4976267578,"l":1219.668873755,"c":1231.7558049992,"v":193126.1043551592,"t":1724972400}
+{"o":1231.7558049992,"h":1241.5889330741,"l":1218.5970758333,"c":1232.400351297,"v":222614.237112982,"t":1724976000}
+{"o":1232.400351297,"h":1235.8224349127,"l":1224.0035503897,"c":1228.5395638667,"v":183617.2585420298,"t":1724979600}
+{"o":1228.5395638667,"h":1231.8689781923,"l":1204.9104442567,"c":1223.3127658531,"v":240869.7024170815,"t":1724983200}
+{"o":1223.3127658531,"h":1233.5461127092,"l":1215.7781861681,"c":1222.0006895192,"v":198061.1974444937,"t":1724986800}
+{"o":1222.0006895192,"h":1240.2102423108,"l":1214.5655469422,"c":1218.2664835373,"v":191087.7533898417,"t":1724990400}
+{"o":1218.2664835373,"h":1235.6477783414,"l":1201.310070183,"c":1220.8128903514,"v":277367.9070622437,"t":1724994000}
+{"o":1220.8128903514,"h":1236.9100149287,"l":1200.8559364541,"c":1219.5706321228,"v":200172.2310933843,"t":1724997600}
+{"o":1219.5706321228,"h":1221.9004328696,"l":1201.9802888625,"c":1208.1829405963,"v":160345.3551327318,"t":1725001200}
+{"o":1208.1829405963,"h":1215.9771248511,"l":1198.1628522259,"c":1202.3795649803,"v":162279.8267425291,"t":1725004800}
+{"o":1202.3795649803,"h":1207.266237337,"l":1200.2583233035,"c":1204.407530506,"v":170206.6993906202,"t":1725008400}
+{"o":1204.407530506,"h":1213.8322405225,"l":1197.0456813734,"c":1209.1592160307,"v":148517.2774092304,"t":1725012000}
+{"o":1209.1592160307,"h":1212.0595288296,"l":1199.772665445,"c":1203.0112571893,"v":172247.3014001337,"t":1725015600}
+{"o":1203.0112571893,"h":1221.616696892,"l":1201.5587706325,"c":1214.7633078343,"v":356528.733346588,"t":1725019200}
+{"o":1214.7633078343,"h":1248.0727853579,"l":1193.723625441,"c":1232.5808436582,"v":313352.1022233748,"t":1725022800}
+{"o":1232.5808436582,"h":1259.3787431778,"l":1174.1985492472,"c":1217.9652289939,"v":476421.5657161726,"t":1725026400}
+{"o":1217.9652289939,"h":1240.7922517854,"l":1184.3784788392,"c":1210.3129380702,"v":701521.9853823803,"t":1725030000}
+{"o":1210.3129380702,"h":1232.8175135078,"l":1189.5008171855,"c":1218.7195150429,"v":506126.8996001479,"t":1725033600}
+{"o":1218.7195150429,"h":1232.7091486672,"l":1199.1804139542,"c":1213.5113217338,"v":273680.7298396445,"t":1725037200}
+{"o":1213.5113217338,"h":1244.5472207645,"l":1156.6609724379,"c":1196.8125562461,"v":401422.1593776923,"t":1725040800}
+{"o":1196.8125562461,"h":1224.2865606408,"l":1183.3569396307,"c":1208.1667867456,"v":288269.6811229417,"t":1725044400}
+{"o":1208.1667867456,"h":1225.2587919574,"l":1205.216378413,"c":1214.4748236503,"v":218564.2994790306,"t":1725048000}
+{"o":1214.4748236503,"h":1220.0929744827,"l":1206.619736636,"c":1209.1928651358,"v":188955.3901568601,"t":1725051600}
+{"o":1209.1928651358,"h":1226.2778591983,"l":1201.9703190527,"c":1213.0248803283,"v":280877.989382532,"t":1725055200}
+{"o":1213.0248803283,"h":1221.2100911806,"l":1209.1192938103,"c":1212.6208087888,"v":223074.3877753684,"t":1725058800}
+{"o":1212.6208087888,"h":1231.2463685485,"l":1206.3482014582,"c":1216.7309762873,"v":204963.6777250324,"t":1725062400}
+{"o":1216.7309762873,"h":1220.0441535404,"l":1212.7998735268,"c":1214.8926351827,"v":158118.4667990891,"t":1725066000}
+{"o":1214.8926351827,"h":1216.4674249452,"l":1211.2527809202,"c":1216.4343254557,"v":165489.6698633517,"t":1725069600}
+{"o":1216.4343254557,"h":1222.7980872865,"l":1215.1611730285,"c":1218.0145192343,"v":129181.6749132634,"t":1725073200}
+{"o":1218.0145192343,"h":1225.0985309107,"l":1213.4851708475,"c":1217.5153598538,"v":98951.3871288486,"t":1725076800}
+{"o":1217.5153598538,"h":1217.5153598538,"l":1208.5971144773,"c":1209.0521318768,"v":128294.9643528563,"t":1725080400}
+{"o":1209.0521318768,"h":1214.7994886772,"l":1205.5075237504,"c":1210.4461248414,"v":109822.3134480957,"t":1725084000}
+{"o":1210.4461248414,"h":1227.7510547127,"l":1171.3480954588,"c":1213.0515464234,"v":110189.0069922142,"t":1725087600}
+{"o":1213.0515464234,"h":1227.2419500829,"l":1198.0243611485,"c":1202.5796355338,"v":143315.1150179802,"t":1725091200}
+{"o":1202.5796355338,"h":1218.8207849551,"l":1196.2786982767,"c":1217.4597209621,"v":133699.0297880617,"t":1725094800}
+{"o":1217.4597209621,"h":1226.8677450917,"l":1211.5448530916,"c":1217.3651976765,"v":121575.1286053257,"t":1725098400}
+{"o":1217.3651976765,"h":1219.4970826503,"l":1213.4437424308,"c":1215.4430038323,"v":102286.8397274385,"t":1725102000}
+{"o":1215.4430038323,"h":1217.9018027781,"l":1209.9228547238,"c":1212.7828680948,"v":112389.29514771,"t":1725105600}
+{"o":1212.7828680948,"h":1220.9318449987,"l":1199.3943057549,"c":1207.149488525,"v":194378.2341298984,"t":1725109200}
+{"o":1207.149488525,"h":1219.4398303455,"l":1161.3338805121,"c":1211.2536039428,"v":148160.6944362982,"t":1725112800}
+{"o":1211.2536039428,"h":1226.5312659243,"l":1208.271450924,"c":1215.7133062819,"v":124960.3525302911,"t":1725116400}
+{"o":1215.7133062819,"h":1223.5931051112,"l":1204.4730753239,"c":1218.327915943,"v":136173.1117842361,"t":1725120000}
+{"o":1218.327915943,"h":1229.7408058209,"l":1207.7869217552,"c":1217.920230493,"v":184324.8415233045,"t":1725123600}
+{"o":1217.920230493,"h":1234.4901672724,"l":1189.6300925573,"c":1224.4569290426,"v":141310.7761448869,"t":1725127200}
+{"o":1224.4569290426,"h":1233.1692125931,"l":1217.0948939085,"c":1228.1237856326,"v":124947.3546962879,"t":1725130800}
+{"o":1228.1237856326,"h":1233.7588950841,"l":1223.8497402762,"c":1231.8776625392,"v":145544.7555329695,"t":1725134400}
+{"o":1231.8776625392,"h":1240.5013793147,"l":1216.9287551638,"c":1224.4948767797,"v":138845.0904385542,"t":1725138000}
+{"o":1224.4948767797,"h":1233.7124043663,"l":1219.0519291468,"c":1225.9236254461,"v":114574.3335907166,"t":1725141600}
+{"o":1225.9236254461,"h":1229.8418636696,"l":1216.2544422568,"c":1220.4832188107,"v":102323.3010783323,"t":1725145200}
+{"o":1220.4832188107,"h":1222.9614522949,"l":1211.9974815366,"c":1215.3906971066,"v":136536.2534633812,"t":1725148800}
+{"o":1215.3906971066,"h":1227.0478503181,"l":1196.5171198256,"c":1209.7990435751,"v":219603.6189701036,"t":1725152400}
+{"o":1209.7990435751,"h":1221.0062853972,"l":1202.873433355,"c":1220.9406240226,"v":246344.373999916,"t":1725156000}
+{"o":1220.9406240226,"h":1225.3938505685,"l":1211.3790187839,"c":1215.0180098229,"v":119618.3164628297,"t":1725159600}
+{"o":1215.0180098229,"h":1221.5830708342,"l":1202.2140852147,"c":1205.6700966704,"v":111361.2515855949,"t":1725163200}
+{"o":1205.6700966704,"h":1218.137628324,"l":1181.5220587594,"c":1196.8039100552,"v":211295.6542968984,"t":1725166800}
+{"o":1196.8039100552,"h":1210.2749006992,"l":1196.1375943212,"c":1209.2943696391,"v":144869.0024147755,"t":1725170400}
+{"o":1209.2943696391,"h":1212.1771039394,"l":1197.9126218443,"c":1204.6201232651,"v":168141.8501566252,"t":1725174000}
+{"o":1204.6201232651,"h":1210.6268016046,"l":1188.8991429777,"c":1197.1459843978,"v":162912.309172562,"t":1725177600}
+{"o":1197.1459843978,"h":1207.8830105769,"l":1193.092454164,"c":1198.8129257008,"v":193402.5858656077,"t":1725181200}
+{"o":1198.8129257008,"h":1201.6508488762,"l":1189.8291962397,"c":1193.261695068,"v":182600.2974237347,"t":1725184800}
+{"o":1193.261695068,"h":1214.1055534415,"l":1188.1443336622,"c":1203.5513012561,"v":175363.4163016657,"t":1725188400}
+{"o":1203.5513012561,"h":1205.8480792439,"l":1192.9091326497,"c":1194.3625632,"v":140097.812390915,"t":1725192000}
+{"o":1194.3625632,"h":1210.117143971,"l":1178.9209652046,"c":1202.5856339072,"v":218384.1903819178,"t":1725195600}
+{"o":1202.5856339072,"h":1232.2761894174,"l":1188.7110334258,"c":1215.4564339154,"v":391449.8589740403,"t":1725199200}
+{"o":1215.4564339154,"h":1251.7242552937,"l":1206.9335204943,"c":1232.2703883725,"v":373189.8066979314,"t":1725202800}
+{"o":1232.2703883725,"h":1236.4850300071,"l":1210.0690724224,"c":1219.1883829056,"v":233336.6076861095,"t":1725206400}
+{"o":1219.1883829056,"h":1240.4795799914,"l":1209.391726692,"c":1225.6498929342,"v":204053.5981137351,"t":1725210000}
+{"o":1225.6498929342,"h":1249.7425846299,"l":1211.766862598,"c":1241.2462956793,"v":288482.1693340751,"t":1725213600}
+{"o":1241.2462956793,"h":1251.9206150945,"l":1216.681460312,"c":1233.288052556,"v":263467.5323078248,"t":1725217200}
+{"o":1233.288052556,"h":1244.4583794323,"l":1225.8042465516,"c":1233.603276242,"v":356564.4816614072,"t":1725220800}
+{"o":1233.603276242,"h":1241.6191341682,"l":1216.7338183014,"c":1230.7981750705,"v":186902.9904059448,"t":1725224400}
+{"o":1230.7981750705,"h":1264.3704011586,"l":1176.8920255663,"c":1218.612698721,"v":423193.3165275977,"t":1725228000}
+{"o":1218.612698721,"h":1236.476784224,"l":1199.4648363425,"c":1217.6069247888,"v":386787.0555146352,"t":1725231600}
+{"o":1217.6069247888,"h":1236.7375899553,"l":1204.4497204037,"c":1226.2534644999,"v":284551.087086445,"t":1725235200}
+{"o":1226.2534644999,"h":1234.3476250275,"l":1208.9447818649,"c":1214.6868189755,"v":229222.9095858834,"t":1725238800}
+{"o":1214.6868189755,"h":1230.1710747283,"l":1202.6658721196,"c":1217.1288695082,"v":227467.4384804949,"t":1725242400}
+{"o":1217.1288695082,"h":1229.5371006379,"l":1207.9621987648,"c":1217.2251272398,"v":221636.1129759276,"t":1725246000}
+{"o":1217.2251272398,"h":1227.6808094608,"l":1186.5043188415,"c":1198.8883859786,"v":304002.550863226,"t":1725249600}
+{"o":1198.8883859786,"h":1221.8201303486,"l":1183.5672053633,"c":1209.8134910331,"v":270891.4875732295,"t":1725253200}
+{"o":1209.8134910331,"h":1215.530244651,"l":1194.2238827724,"c":1199.9858363224,"v":175303.8105685173,"t":1725256800}
+{"o":1199.9858363224,"h":1212.6934947935,"l":1182.0288217416,"c":1196.3573221054,"v":201888.140068463,"t":1725260400}
+{"o":1196.3573221054,"h":1229.1076981161,"l":1172.3794092039,"c":1203.0422164892,"v":303925.8544347477,"t":1725264000}
+{"o":1203.0422164892,"h":1220.9034117147,"l":1176.3551398778,"c":1200.8422064612,"v":284082.3857654363,"t":1725267600}
+{"o":1200.8422064612,"h":1217.1012266019,"l":1195.529522257,"c":1208.7438856198,"v":297929.3566224714,"t":1725271200}
+{"o":1208.7438856198,"h":1214.7263193362,"l":1196.3843360637,"c":1205.2600808077,"v":187722.9532773389,"t":1725274800}
+{"o":1205.2600808077,"h":1212.5330436327,"l":1193.2430389065,"c":1200.9547938906,"v":179143.2245114598,"t":1725278400}
+{"o":1200.9547938906,"h":1209.1646524367,"l":1187.0005775226,"c":1194.0448817009,"v":180743.7613174086,"t":1725282000}
+{"o":1194.0448817009,"h":1217.8483244286,"l":1167.5730800229,"c":1193.131311813,"v":339335.4295929453,"t":1725285600}
+{"o":1193.131311813,"h":1203.179069084,"l":1185.2546438251,"c":1195.2637006552,"v":245910.2120606502,"t":1725289200}
+{"o":1195.2637006552,"h":1205.5365987498,"l":1187.8682842532,"c":1192.0854025198,"v":227228.7826338094,"t":1725292800}
+{"o":1192.0854025198,"h":1207.7456066468,"l":1192.0854025198,"c":1204.7309400954,"v":246984.099324296,"t":1725296400}
+{"o":1204.7309400954,"h":1210.6304355035,"l":1191.2013151565,"c":1205.3339869956,"v":202648.3480248898,"t":1725300000}
+{"o":1205.3339869956,"h":1207.6317341951,"l":1201.1562722843,"c":1203.0809116321,"v":151526.5296159398,"t":1725303600}
+{"o":1203.0809116321,"h":1222.2619717761,"l":1182.8276196836,"c":1199.6910645529,"v":268512.4725618073,"t":1725307200}
+{"o":1199.6910645529,"h":1208.5055498183,"l":1187.2911799785,"c":1198.2772206121,"v":274015.5960285415,"t":1725310800}
+{"o":1198.2772206121,"h":1204.9583059917,"l":1190.0010199921,"c":1203.9762186839,"v":214448.120225904,"t":1725314400}
+{"o":1203.9762186839,"h":1209.8478782931,"l":1194.5330795514,"c":1205.5062312974,"v":175443.2451907448,"t":1725318000}
+{"o":1205.5062312974,"h":1211.2706904665,"l":1195.681914124,"c":1203.490961532,"v":197847.2446550337,"t":1725321600}
+{"o":1203.490961532,"h":1207.5691629398,"l":1198.5282940945,"c":1207.0835309206,"v":212257.4622405466,"t":1725325200}
+{"o":1207.0835309206,"h":1224.4432062962,"l":1196.4769355397,"c":1206.9017985937,"v":349831.8499130214,"t":1725328800}
+{"o":1206.9017985937,"h":1211.4737011105,"l":1203.3388686226,"c":1205.2772618468,"v":225387.1912836342,"t":1725332400}
+{"o":1205.2772618468,"h":1213.144417671,"l":1196.4615184133,"c":1204.7482458803,"v":292033.5288525484,"t":1725336000}
+{"o":1204.7482458803,"h":1210.2389934168,"l":1200.5793691857,"c":1206.0013547525,"v":183440.486629285,"t":1725339600}
+{"o":1206.0013547525,"h":1210.0541606205,"l":1192.8913144915,"c":1197.8929799321,"v":194109.9707138769,"t":1725343200}
+{"o":1197.8929799321,"h":1214.6393625419,"l":1166.7665965831,"c":1193.2148651512,"v":154301.4333664629,"t":1725346800}
+{"o":1193.2148651512,"h":1209.9924212293,"l":1171.4559619491,"c":1197.3287239,"v":238681.3589739147,"t":1725350400}
+{"o":1197.3287239,"h":1206.0768880683,"l":1196.869590685,"c":1201.9310999469,"v":180313.8220939339,"t":1725354000}
+{"o":1201.9310999469,"h":1213.6136154,"l":1197.1618340073,"c":1209.0322447649,"v":161660.9301910314,"t":1725357600}
+{"o":1209.0322447649,"h":1214.5951667283,"l":1207.0374725249,"c":1212.987666824,"v":164365.4058934411,"t":1725361200}
+{"o":1212.987666824,"h":1223.7634304032,"l":1204.635604211,"c":1212.6685970049,"v":228175.1270744653,"t":1725364800}
+{"o":1212.6685970049,"h":1232.7106636826,"l":1183.2830076043,"c":1203.5399072876,"v":396734.5531670057,"t":1725368400}
+{"o":1203.5399072876,"h":1215.1668339112,"l":1180.1614084189,"c":1203.1093269001,"v":387104.314523902,"t":1725372000}
+{"o":1203.1093269001,"h":1227.1862301961,"l":1186.2217708492,"c":1210.5708016299,"v":340067.6032614152,"t":1725375600}
+{"o":1210.5708016299,"h":1229.6623292049,"l":1206.2333064928,"c":1216.9766902484,"v":272713.688047125,"t":1725379200}
+{"o":1216.9766902484,"h":1230.682947113,"l":1212.165935463,"c":1214.5679468071,"v":294176.0765472366,"t":1725382800}
+{"o":1214.5679468071,"h":1224.8786769836,"l":1210.2736584014,"c":1221.7116638079,"v":264999.8493369815,"t":1725386400}
+{"o":1221.7116638079,"h":1233.2826745327,"l":1219.6151880901,"c":1221.067921375,"v":296569.3231865728,"t":1725390000}
+{"o":1221.067921375,"h":1227.0635445488,"l":1213.2269834989,"c":1217.7338940071,"v":224466.2674593254,"t":1725393600}
+{"o":1217.7338940071,"h":1218.8243058311,"l":1206.0450214355,"c":1213.7069038369,"v":235676.2067839607,"t":1725397200}
+{"o":1213.7069038369,"h":1225.6772476455,"l":1206.8406651069,"c":1210.2157708258,"v":150230.8842043442,"t":1725400800}
+{"o":1210.2157708258,"h":1236.0346550323,"l":1188.1405579233,"c":1217.0753918237,"v":289048.6112963302,"t":1725404400}
+{"o":1217.0753918237,"h":1235.480907909,"l":1179.0399667469,"c":1210.0445130913,"v":331939.2670049237,"t":1725408000}
+{"o":1210.0445130913,"h":1260.6215835391,"l":1171.2744833043,"c":1230.0616825919,"v":772107.1621778494,"t":1725411600}
+{"o":1230.0616825919,"h":1240.4670445296,"l":1219.0667067911,"c":1228.0237640879,"v":236512.5783862387,"t":1725415200}
+{"o":1228.0237640879,"h":1242.7907070203,"l":1219.3131402009,"c":1231.9984334978,"v":176256.3300342019,"t":1725418800}
+{"o":1231.9984334978,"h":1234.5809439768,"l":1214.8308976098,"c":1230.3430303073,"v":160992.2527250842,"t":1725422400}
+{"o":1230.3430303073,"h":1231.2776104921,"l":1218.1297038776,"c":1221.2637871093,"v":178047.695886945,"t":1725426000}
+{"o":1221.2637871093,"h":1243.9452714761,"l":1211.4735456261,"c":1224.7091275754,"v":248020.6951957129,"t":1725429600}
+{"o":1224.7091275754,"h":1255.4631283206,"l":1213.2074726636,"c":1233.3943931329,"v":427378.527594533,"t":1725433200}
+{"o":1233.3943931329,"h":1244.3283600111,"l":1228.5452870158,"c":1236.7989528978,"v":205524.8535832846,"t":1725436800}
+{"o":1236.7989528978,"h":1246.0066708024,"l":1233.1687316617,"c":1234.9462566599,"v":178461.3411984285,"t":1725440400}
+{"o":1234.9462566599,"h":1239.6158088178,"l":1224.3600744036,"c":1227.002636926,"v":224800.697525446,"t":1725444000}
+{"o":1227.002636926,"h":1234.6839848731,"l":1222.9994101294,"c":1226.853618848,"v":185568.9569270866,"t":1725447600}
+{"o":1226.853618848,"h":1237.0895587722,"l":1213.5251844688,"c":1220.1887192045,"v":261469.6485630382,"t":1725451200}
+{"o":1220.1887192045,"h":1234.523681543,"l":1210.1371276748,"c":1223.3747278889,"v":333901.7262350292,"t":1725454800}
+{"o":1223.3747278889,"h":1264.6393985677,"l":1176.7061194133,"c":1219.3422365377,"v":591857.2369418791,"t":1725458400}
+{"o":1219.3422365377,"h":1231.53115856,"l":1190.5614226999,"c":1217.8639675355,"v":528838.1024013595,"t":1725462000}
+{"o":1217.8639675355,"h":1235.4024456506,"l":1190.1746959099,"c":1207.7461041066,"v":433040.4567183018,"t":1725465600}
+{"o":1207.7461041066,"h":1215.8873974978,"l":1189.664613348,"c":1201.90541233,"v":291244.1438508104,"t":1725469200}
+{"o":1201.90541233,"h":1223.6945166336,"l":1198.5337534822,"c":1212.4576842633,"v":248200.5149054419,"t":1725472800}
+{"o":1212.4576842633,"h":1220.063166732,"l":1209.4924786312,"c":1214.3487062047,"v":209815.6753764614,"t":1725476400}
+{"o":1214.3487062047,"h":1231.3113110017,"l":1210.9745842569,"c":1223.2159219521,"v":209812.9874320368,"t":1725480000}
+{"o":1223.2159219521,"h":1228.4787772692,"l":1220.4578571298,"c":1226.5159931271,"v":166555.3466406138,"t":1725483600}
+{"o":1226.5159931271,"h":1238.7000372363,"l":1219.2075185759,"c":1233.3016427058,"v":195530.3144261564,"t":1725487200}
+{"o":1233.3016427058,"h":1235.8745826152,"l":1225.5629184037,"c":1228.5553153464,"v":169335.3006663184,"t":1725490800}
+{"o":1228.5553153464,"h":1236.0618138239,"l":1222.4091170702,"c":1222.4421465739,"v":185678.3488652094,"t":1725494400}
+{"o":1222.4421465739,"h":1235.0640835888,"l":1222.4421465739,"c":1230.9794038059,"v":184929.0377182137,"t":1725498000}
+{"o":1230.9794038059,"h":1243.7812248964,"l":1223.1450463793,"c":1226.7175274135,"v":232161.1214004747,"t":1725501600}
+{"o":1226.7175274135,"h":1252.6402462756,"l":1210.1347411757,"c":1232.0355716242,"v":276267.5257244815,"t":1725505200}
+{"o":1232.0355716242,"h":1256.8152602513,"l":1224.2400489898,"c":1244.3485184446,"v":216115.6374068271,"t":1725508800}
+{"o":1244.3485184446,"h":1252.4412757764,"l":1232.4321655516,"c":1240.5921901739,"v":207456.4415068786,"t":1725512400}
+{"o":1240.5921901739,"h":1243.2431492689,"l":1226.3342347306,"c":1237.8774497766,"v":219559.7726306375,"t":1725516000}
+{"o":1237.8774497766,"h":1249.8805388393,"l":1217.7636166639,"c":1234.7723385343,"v":177757.6969019745,"t":1725519600}
+{"o":1234.7723385343,"h":1241.453995539,"l":1216.3491277851,"c":1226.9786544626,"v":184674.1601660954,"t":1725523200}
+{"o":1226.9786544626,"h":1228.0983426037,"l":1217.2263383745,"c":1222.5799091276,"v":175875.4565782938,"t":1725526800}
+{"o":1222.5799091276,"h":1228.8937817867,"l":1209.2002334081,"c":1224.8970342956,"v":193566.1377675202,"t":1725530400}
+{"o":1224.8970342956,"h":1233.8973357933,"l":1213.1279739861,"c":1224.5934498198,"v":161342.6396812512,"t":1725534000}
+{"o":1224.5934498198,"h":1249.9139869333,"l":1215.8147492372,"c":1242.9970347464,"v":335252.2805689762,"t":1725537600}
+{"o":1242.9970347464,"h":1257.394509768,"l":1227.8778006303,"c":1247.321142919,"v":418906.2230959071,"t":1725541200}
+{"o":1247.321142919,"h":1256.4681601241,"l":1211.6423061463,"c":1224.1652161228,"v":500040.5888490643,"t":1725544800}
+{"o":1224.1652161228,"h":1241.0293399718,"l":1204.9636448418,"c":1222.8635621486,"v":495525.273237341,"t":1725548400}
+{"o":1222.8635621486,"h":1232.6271595475,"l":1207.667847675,"c":1213.992845662,"v":328091.7668309982,"t":1725552000}
+{"o":1213.992845662,"h":1235.0888551686,"l":1165.4937976055,"c":1200.4860379571,"v":294149.2542245902,"t":1725555600}
+{"o":1200.4860379571,"h":1233.5871560967,"l":1183.1042244442,"c":1214.4577216534,"v":258925.4594668331,"t":1725559200}
+{"o":1214.4577216534,"h":1236.4748296206,"l":1185.993261368,"c":1215.4981589875,"v":458774.6534261316,"t":1725562800}
+{"o":1215.4981589875,"h":1221.0831243635,"l":1201.9911366587,"c":1204.8056749746,"v":211445.6724180126,"t":1725566400}
+{"o":1204.8056749746,"h":1224.4290551618,"l":1201.2992778373,"c":1212.2851375549,"v":224888.5414649491,"t":1725570000}
+{"o":1212.2851375549,"h":1216.1008828738,"l":1198.9594980899,"c":1209.7703977005,"v":170633.6190557472,"t":1725573600}
+{"o":1209.7703977005,"h":1218.2731287438,"l":1205.1345288968,"c":1215.1286818215,"v":157147.0939653934,"t":1725577200}
+{"o":1215.1286818215,"h":1219.581955194,"l":1199.7739253963,"c":1207.4965653927,"v":201391.6076417428,"t":1725580800}
+{"o":1207.4965653927,"h":1218.5104768555,"l":1198.0126185853,"c":1211.9909461785,"v":198824.0212513252,"t":1725584400}
+{"o":1211.9909461785,"h":1223.4220506178,"l":1195.019987729,"c":1213.4264580938,"v":208626.9282157581,"t":1725588000}
+{"o":1213.4264580938,"h":1219.3740459066,"l":1201.9384756634,"c":1208.6503678533,"v":196644.2428858639,"t":1725591600}
+{"o":1208.6503678533,"h":1213.2659478837,"l":1205.7487514886,"c":1206.2760620606,"v":176144.466089377,"t":1725595200}
+{"o":1206.2760620606,"h":1209.3812741347,"l":1187.4194590666,"c":1193.7636484135,"v":177146.6021030113,"t":1725598800}
+{"o":1193.7636484135,"h":1201.9276294422,"l":1187.4617442551,"c":1192.3359208783,"v":146594.700971903,"t":1725602400}
+{"o":1192.3359208783,"h":1219.9679841126,"l":1147.8644397432,"c":1192.8234283022,"v":320684.6908232508,"t":1725606000}
+{"o":1192.8234283022,"h":1219.3072154404,"l":1189.7227237629,"c":1210.9691094194,"v":195281.9136681981,"t":1725609600}
+{"o":1210.9691094194,"h":1230.3338795281,"l":1201.5018553813,"c":1211.755309475,"v":165099.2195181219,"t":1725613200}
+{"o":1211.755309475,"h":1227.3321034869,"l":1194.5768148196,"c":1212.5725798379,"v":241406.3265738796,"t":1725616800}
+{"o":1212.5725798379,"h":1214.4436359568,"l":1198.8720961776,"c":1209.8123816113,"v":224644.6975370821,"t":1725620400}
+{"o":1209.8123816113,"h":1245.4958203576,"l":1174.6204840815,"c":1209.4641635984,"v":689284.7793380698,"t":1725624000}
+{"o":1209.4641635984,"h":1235.7176492469,"l":1157.8305344239,"c":1204.6667392244,"v":607588.5099886861,"t":1725627600}
+{"o":1204.6667392244,"h":1221.7595869485,"l":1175.206416586,"c":1198.7463619549,"v":761289.2009798093,"t":1725631200}
+{"o":1198.7463619549,"h":1224.6198069149,"l":1154.9368046853,"c":1193.3329242769,"v":647030.122692398,"t":1725634800}
+{"o":1193.3329242769,"h":1199.2540313079,"l":1166.874266106,"c":1181.7709000738,"v":743754.5135983892,"t":1725638400}
+{"o":1181.7709000738,"h":1198.5884759045,"l":1166.4130601606,"c":1187.6920413659,"v":456469.5035278464,"t":1725642000}
+{"o":1187.6920413659,"h":1203.9820018423,"l":1164.8019272509,"c":1178.0552566632,"v":420597.5819353157,"t":1725645600}
+{"o":1178.0552566632,"h":1206.4817192032,"l":1165.5494829369,"c":1187.0248135428,"v":513617.0573390015,"t":1725649200}
+{"o":1187.0248135428,"h":1227.3422546478,"l":1147.2963908141,"c":1174.9324360843,"v":597033.3878421669,"t":1725652800}
+{"o":1174.9324360843,"h":1222.9984172652,"l":1158.0263596759,"c":1197.5962141501,"v":491558.4582058577,"t":1725656400}
+{"o":1197.5962141501,"h":1204.0492580435,"l":1184.3673439229,"c":1191.4043425399,"v":223533.7796830661,"t":1725660000}
+{"o":1191.4043425399,"h":1196.7830935764,"l":1187.9793094888,"c":1192.7605223059,"v":177450.0308287159,"t":1725663600}
+{"o":1192.7605223059,"h":1199.2103872977,"l":1189.0869744378,"c":1190.2987481023,"v":242338.312011453,"t":1725667200}
+{"o":1190.2987481023,"h":1192.7753411327,"l":1182.6520409467,"c":1186.4284008937,"v":173551.0454841083,"t":1725670800}
+{"o":1186.4284008937,"h":1199.6118412384,"l":1178.7957721581,"c":1185.9635410795,"v":149807.1690845586,"t":1725674400}
+{"o":1185.9635410795,"h":1189.2746646252,"l":1185.0203273758,"c":1186.4191471721,"v":132926.5739169037,"t":1725678000}
+{"o":1186.4191471721,"h":1203.0623548749,"l":1185.7426787579,"c":1202.6063658708,"v":174806.8652781088,"t":1725681600}
+{"o":1202.6063658708,"h":1213.0922843708,"l":1185.2195271986,"c":1201.4686240434,"v":208462.4717136263,"t":1725685200}
+{"o":1201.4686240434,"h":1206.7400507409,"l":1187.5052517119,"c":1193.1400660591,"v":170702.9589239878,"t":1725688800}
+{"o":1193.1400660591,"h":1211.3582150665,"l":1188.7130667459,"c":1201.500955441,"v":188628.1544298278,"t":1725692400}
+{"o":1201.500955441,"h":1205.8968272382,"l":1185.9885029645,"c":1197.9578588477,"v":155234.7185874184,"t":1725696000}
+{"o":1197.9578588477,"h":1200.1843493429,"l":1191.8504668196,"c":1195.0634631768,"v":131144.8527102761,"t":1725699600}
+{"o":1195.0634631768,"h":1199.1470918054,"l":1185.937391442,"c":1185.937391442,"v":138952.3283851795,"t":1725703200}
+{"o":1185.937391442,"h":1198.2208355107,"l":1175.2731494761,"c":1180.3891671008,"v":131756.5514621427,"t":1725706800}
+{"o":1180.3891671008,"h":1202.067476441,"l":1180.3891671008,"c":1192.622961815,"v":137788.8125269149,"t":1725710400}
+{"o":1192.622961815,"h":1196.2874911347,"l":1182.5704617657,"c":1189.9272509496,"v":197630.7420090898,"t":1725714000}
+{"o":1189.9272509496,"h":1197.7243991873,"l":1188.7746440071,"c":1197.1940075325,"v":189365.4355058092,"t":1725717600}
+{"o":1197.1940075325,"h":1212.1325105667,"l":1193.916022602,"c":1202.9711923641,"v":303554.6714394465,"t":1725721200}
+{"o":1202.9711923641,"h":1213.4953307517,"l":1189.931318924,"c":1197.8677956538,"v":235712.4921376554,"t":1725724800}
+{"o":1197.8677956538,"h":1207.4271983699,"l":1188.673331679,"c":1196.6878518559,"v":251874.2328000955,"t":1725728400}
+{"o":1196.6878518559,"h":1208.7143854461,"l":1186.3685329623,"c":1198.7338360219,"v":239443.1946342151,"t":1725732000}
+{"o":1198.7338360219,"h":1210.8480203159,"l":1197.8389836896,"c":1205.753133598,"v":179235.1429747448,"t":1725735600}
+{"o":1205.753133598,"h":1206.8853824782,"l":1196.0785907775,"c":1196.0785907775,"v":148698.2624546303,"t":1725739200}
+{"o":1196.0785907775,"h":1208.9610577533,"l":1190.469390315,"c":1199.7409262101,"v":157688.4233727512,"t":1725742800}
+{"o":1199.7409262101,"h":1206.0571337661,"l":1190.3384119494,"c":1201.1842086837,"v":140188.3531458019,"t":1725746400}
+{"o":1201.1842086837,"h":1220.8160120154,"l":1197.6927833837,"c":1209.9560991003,"v":120628.9644955001,"t":1725750000}
+{"o":1209.9560991003,"h":1212.1284999496,"l":1199.0615644863,"c":1205.174611826,"v":145089.4138526942,"t":1725753600}
+{"o":1205.174611826,"h":1212.1878143243,"l":1192.5863949023,"c":1203.0464460464,"v":135864.6104294959,"t":1725757200}
+{"o":1203.0464460464,"h":1208.0364930897,"l":1202.6469507519,"c":1205.8903456116,"v":140906.4931004322,"t":1725760800}
+{"o":1205.8903456116,"h":1208.8579336821,"l":1194.4177715252,"c":1198.5781138726,"v":114435.3167427023,"t":1725764400}
+{"o":1198.5781138726,"h":1202.9338401983,"l":1184.9218503035,"c":1188.7333015906,"v":122300.4297936408,"t":1725768000}
+{"o":1188.7333015906,"h":1195.350563375,"l":1183.0794616102,"c":1189.554985517,"v":151932.864270508,"t":1725771600}
+{"o":1189.554985517,"h":1195.793873911,"l":1189.5192510517,"c":1194.3732931749,"v":97262.8923331086,"t":1725775200}
+{"o":1194.3732931749,"h":1210.3375685931,"l":1178.2818246027,"c":1189.9695292359,"v":185635.1839738369,"t":1725778800}
+{"o":1189.9695292359,"h":1192.5839355519,"l":1186.172621669,"c":1191.865646886,"v":205235.9073819515,"t":1725782400}
+{"o":1191.865646886,"h":1205.9665640614,"l":1187.5095973405,"c":1194.3239770332,"v":229940.4431226352,"t":1725786000}
+{"o":1194.3239770332,"h":1203.8610844354,"l":1193.7699746266,"c":1202.9798485075,"v":152555.0913289481,"t":1725789600}
+{"o":1202.9798485075,"h":1206.1648822538,"l":1197.1343128425,"c":1198.413605896,"v":145156.6104756593,"t":1725793200}
+{"o":1198.413605896,"h":1201.708847955,"l":1185.0019501963,"c":1187.7755130173,"v":186226.9689496969,"t":1725796800}
+{"o":1187.7755130173,"h":1199.9873794007,"l":1183.7408486157,"c":1192.7159196367,"v":174214.9205708065,"t":1725800400}
+{"o":1192.7159196367,"h":1194.1737507836,"l":1179.9771843268,"c":1179.9771843268,"v":267760.5385935783,"t":1725804000}
+{"o":1179.9771843268,"h":1195.8283987135,"l":1170.8912783033,"c":1184.3608583198,"v":413552.1178711893,"t":1725807600}
+{"o":1184.3608583198,"h":1205.4754269676,"l":1182.7620354555,"c":1193.1156945239,"v":194214.1433530295,"t":1725811200}
+{"o":1193.1156945239,"h":1207.705726507,"l":1182.8630682668,"c":1197.0329234363,"v":177821.7498382688,"t":1725814800}
+{"o":1197.0329234363,"h":1197.9195625739,"l":1190.9639346602,"c":1192.7891493866,"v":159974.8077660222,"t":1725818400}
+{"o":1192.7891493866,"h":1195.5783598069,"l":1189.2273693596,"c":1191.8752664425,"v":125750.155758226,"t":1725822000}
+{"o":1191.8752664425,"h":1194.1404565533,"l":1188.6602828953,"c":1192.8158882899,"v":113718.6362915734,"t":1725825600}
+{"o":1192.8158882899,"h":1202.9609919118,"l":1185.1433934919,"c":1188.8129102934,"v":224806.9103791144,"t":1725829200}
+{"o":1188.8129102934,"h":1216.7905295484,"l":1162.6769079516,"c":1174.4536741671,"v":458074.4364602726,"t":1725832800}
+{"o":1174.4536741671,"h":1184.2931689377,"l":1173.1614262204,"c":1182.5846813482,"v":186827.9901580557,"t":1725836400}
+{"o":1182.5846813482,"h":1193.3247027275,"l":1167.5334677616,"c":1185.0560017259,"v":237711.8027229914,"t":1725840000}
+{"o":1185.0560017259,"h":1191.5707602033,"l":1170.4658680229,"c":1175.7312517138,"v":240884.363894411,"t":1725843600}
+{"o":1175.7312517138,"h":1183.3989499546,"l":1162.6013014533,"c":1177.8271863837,"v":207363.4054712994,"t":1725847200}
+{"o":1177.8271863837,"h":1178.0498888006,"l":1165.0390169949,"c":1171.207702972,"v":186432.2339621086,"t":1725850800}
+{"o":1171.207702972,"h":1173.0427802007,"l":1164.7556797073,"c":1168.121093298,"v":144779.4335337697,"t":1725854400}
+{"o":1168.121093298,"h":1171.7385423674,"l":1150.1385463495,"c":1161.8868488868,"v":147492.2165703296,"t":1725858000}
+{"o":1161.8868488868,"h":1173.2956677439,"l":1153.5508903036,"c":1162.2133834348,"v":192948.7364379416,"t":1725861600}
+{"o":1162.2133834348,"h":1168.9388876564,"l":1153.2545679795,"c":1163.4086772371,"v":155304.469691406,"t":1725865200}
+{"o":1163.4086772371,"h":1173.4650067938,"l":1156.5691501311,"c":1169.2242529882,"v":220094.9876828039,"t":1725868800}
+{"o":1169.2242529882,"h":1178.8018688964,"l":1154.0053331907,"c":1161.2911658104,"v":217559.3321110111,"t":1725872400}
+{"o":1161.2911658104,"h":1169.3359049218,"l":1158.7773999417,"c":1164.6341622151,"v":160050.6662580176,"t":1725876000}
+{"o":1164.6341622151,"h":1166.1605092389,"l":1158.6751877904,"c":1161.1491426234,"v":141374.1276354945,"t":1725879600}
+{"o":1161.1491426234,"h":1162.1292764374,"l":1141.6810812364,"c":1153.4685771741,"v":218634.2252763072,"t":1725883200}
+{"o":1153.4685771741,"h":1164.6088812654,"l":1139.2711655544,"c":1148.6814107132,"v":305371.1500797975,"t":1725886800}
+{"o":1148.6814107132,"h":1162.1262622616,"l":1124.2647391552,"c":1135.9702352374,"v":393420.4133109785,"t":1725890400}
+{"o":1135.9702352374,"h":1148.9085537496,"l":1127.2173702996,"c":1139.647585993,"v":302793.2921680178,"t":1725894000}
+{"o":1139.647585993,"h":1187.6595786939,"l":1123.3867403996,"c":1168.392950738,"v":597800.1766407893,"t":1725897600}
+{"o":1168.392950738,"h":1179.0620935438,"l":1166.7026485057,"c":1170.2945729007,"v":418424.8881588798,"t":1725901200}
+{"o":1170.2945729007,"h":1176.1495731459,"l":1164.8789913465,"c":1173.8777204341,"v":325733.2226680632,"t":1725904800}
+{"o":1173.8777204341,"h":1192.5636793452,"l":1158.5824432361,"c":1181.9937975191,"v":302585.4968113154,"t":1725908400}
+{"o":1181.9937975191,"h":1184.6595169394,"l":1170.9579990227,"c":1179.4302471482,"v":238238.8899630564,"t":1725912000}
+{"o":1179.4302471482,"h":1200.7797754762,"l":1159.3655448231,"c":1171.5673489262,"v":450851.0750149552,"t":1725915600}
+{"o":1171.5673489262,"h":1176.5870985013,"l":1161.3669787873,"c":1165.713488692,"v":264428.5748337018,"t":1725919200}
+{"o":1165.713488692,"h":1172.7931560485,"l":1161.7773877219,"c":1171.1819547139,"v":203292.7272472529,"t":1725922800}
+{"o":1171.1819547139,"h":1176.5929970467,"l":1157.2225121903,"c":1166.2054854396,"v":228050.8271902757,"t":1725926400}
+{"o":1166.2054854396,"h":1170.8186253436,"l":1156.882060933,"c":1163.1638138621,"v":170648.3816425484,"t":1725930000}
+{"o":1163.1638138621,"h":1170.1432488115,"l":1158.7707378772,"c":1168.6923782955,"v":142503.3633821438,"t":1725933600}
+{"o":1168.6923782955,"h":1172.6556335001,"l":1163.193662454,"c":1167.3608200429,"v":164505.4714066435,"t":1725937200}
+{"o":1167.3608200429,"h":1175.6605659258,"l":1164.0071331459,"c":1170.6683647955,"v":139165.1587189773,"t":1725940800}
+{"o":1170.6683647955,"h":1186.9577929516,"l":1133.9549067987,"c":1181.0199802661,"v":137031.1351079172,"t":1725944400}
+{"o":1181.0199802661,"h":1181.0199802661,"l":1173.674315345,"c":1175.1458134022,"v":130590.4792469997,"t":1725948000}
+{"o":1175.1458134022,"h":1189.8736513681,"l":1160.7267321498,"c":1177.4145541327,"v":211931.4582776662,"t":1725951600}
+{"o":1177.4145541327,"h":1181.8447737366,"l":1164.2758367606,"c":1173.7246497927,"v":188871.3057701277,"t":1725955200}
+{"o":1173.7246497927,"h":1176.8094722828,"l":1163.8542427996,"c":1166.380850722,"v":140905.4297334446,"t":1725958800}
+{"o":1166.380850722,"h":1178.9714142738,"l":1162.1864194525,"c":1170.1034651538,"v":158212.887044141,"t":1725962400}
+{"o":1170.1034651538,"h":1174.0235311226,"l":1164.7372999074,"c":1170.2148260997,"v":143989.5409905726,"t":1725966000}
+{"o":1170.2148260997,"h":1173.2192238153,"l":1162.3409724045,"c":1163.1314062467,"v":161867.2566240852,"t":1725969600}
+{"o":1163.1314062467,"h":1172.0137786953,"l":1154.0304698938,"c":1167.9088462763,"v":262307.9623229972,"t":1725973200}
+{"o":1167.9088462763,"h":1191.0352365213,"l":1159.461659234,"c":1183.372671016,"v":416014.9123261567,"t":1725976800}
+{"o":1183.372671016,"h":1198.7564411754,"l":1174.9247649265,"c":1179.7222327775,"v":335025.6301627868,"t":1725980400}
+{"o":1179.7222327775,"h":1194.7765387684,"l":1169.7104898969,"c":1185.1237416363,"v":272478.8081728939,"t":1725984000}
+{"o":1185.1237416363,"h":1213.7225692768,"l":1182.8654179842,"c":1195.3750432987,"v":290920.1887632928,"t":1725987600}
+{"o":1195.3750432987,"h":1214.6563707842,"l":1184.1961850764,"c":1199.683688195,"v":452325.159942274,"t":1725991200}
+{"o":1199.683688195,"h":1203.0849475275,"l":1190.9640447678,"c":1200.0695849724,"v":300495.3610257755,"t":1725994800}
+{"o":1200.0695849724,"h":1208.4757289272,"l":1191.703912867,"c":1191.7669628244,"v":226899.0797622633,"t":1725998400}
+{"o":1191.7669628244,"h":1197.5371799828,"l":1187.1384054989,"c":1191.4918310444,"v":212761.2550429197,"t":1726002000}
+{"o":1191.4918310444,"h":1198.5749844616,"l":1189.3352123175,"c":1197.4538659288,"v":183203.9706351627,"t":1726005600}
+{"o":1197.4538659288,"h":1198.5903887504,"l":1192.1579400158,"c":1194.3106511382,"v":127371.6546466446,"t":1726009200}
+{"o":1194.3106511382,"h":1208.6341556895,"l":1190.0112025759,"c":1199.0864974199,"v":168429.4148273269,"t":1726012800}
+{"o":1199.0864974199,"h":1215.1619936194,"l":1179.1719736418,"c":1195.5582689504,"v":350636.9981925945,"t":1726016400}
+{"o":1195.5582689504,"h":1206.1933648418,"l":1189.67076607,"c":1195.2477017317,"v":230395.3373639913,"t":1726020000}
+{"o":1195.2477017317,"h":1211.7948368575,"l":1189.3447359015,"c":1200.5701513578,"v":183862.0234499697,"t":1726023600}
+{"o":1200.5701513578,"h":1227.7013906001,"l":1182.3555238676,"c":1208.4209392588,"v":253433.7510678228,"t":1726027200}
+{"o":1208.4209392588,"h":1224.8990295688,"l":1198.1246061955,"c":1209.2612421896,"v":198616.730863292,"t":1726030800}
+{"o":1209.2612421896,"h":1217.6348009963,"l":1206.7521414507,"c":1211.8921264474,"v":200653.4967744415,"t":1726034400}
+{"o":1211.8921264474,"h":1220.2363734256,"l":1205.0091633759,"c":1213.069122165,"v":222606.6338980932,"t":1726038000}
+{"o":1213.069122165,"h":1222.4595940404,"l":1199.3305794878,"c":1212.0840883166,"v":232699.851057678,"t":1726041600}
+{"o":1212.0840883166,"h":1216.2663197339,"l":1203.8235016819,"c":1213.8125689941,"v":176371.2395895969,"t":1726045200}
+{"o":1213.8125689941,"h":1213.8398181563,"l":1185.4773372672,"c":1208.5592616655,"v":212215.8923052072,"t":1726048800}
+{"o":1208.5592616655,"h":1219.9933113575,"l":1208.5029728757,"c":1217.0544952025,"v":198168.1580729503,"t":1726052400}
+{"o":1217.0544952025,"h":1224.1713685234,"l":1195.2993272578,"c":1214.0237790962,"v":437343.3913382379,"t":1726056000}
+{"o":1214.0237790962,"h":1228.6189020323,"l":1169.470084575,"c":1194.4252975676,"v":469500.683231767,"t":1726059600}
+{"o":1194.4252975676,"h":1203.3141846589,"l":1179.5255155003,"c":1192.8359284538,"v":418482.1629191647,"t":1726063200}
+{"o":1192.8359284538,"h":1217.7858190489,"l":1169.3061627041,"c":1194.3960618907,"v":420611.3106857092,"t":1726066800}
+{"o":1194.3960618907,"h":1206.4720400645,"l":1184.1864704712,"c":1200.3139595157,"v":369151.894232168,"t":1726070400}
+{"o":1200.3139595157,"h":1213.6405014184,"l":1184.8334452879,"c":1201.5323728908,"v":370802.8983885383,"t":1726074000}
+{"o":1201.5323728908,"h":1207.1119673349,"l":1175.9837571057,"c":1195.3584829506,"v":348959.0978488189,"t":1726077600}
+{"o":1195.3584829506,"h":1201.4073373196,"l":1178.0029969883,"c":1191.1650334445,"v":259495.1670045564,"t":1726081200}
+{"o":1191.1650334445,"h":1194.7089451645,"l":1174.4297709777,"c":1183.2867015039,"v":178478.2374739196,"t":1726084800}
+{"o":1183.2867015039,"h":1186.1993679885,"l":1168.9028343647,"c":1178.7631717264,"v":195155.8767896203,"t":1726088400}
+{"o":1178.7631717264,"h":1180.8901896328,"l":1168.7852386738,"c":1178.7130530214,"v":142207.5669397383,"t":1726092000}
+{"o":1178.7130530214,"h":1181.5338923161,"l":1160.6145878022,"c":1168.5988728557,"v":136235.57556541,"t":1726095600}
+{"o":1168.5988728557,"h":1184.7635148049,"l":1150.9988183648,"c":1168.2208632575,"v":279132.8217027213,"t":1726099200}
+{"o":1168.2208632575,"h":1179.3015854198,"l":1157.798787329,"c":1174.5267016972,"v":199534.191630509,"t":1726102800}
+{"o":1174.5267016972,"h":1185.3759551717,"l":1173.642712586,"c":1180.1018870378,"v":290602.9410845812,"t":1726106400}
+{"o":1180.1018870378,"h":1185.2975610238,"l":1167.7241507742,"c":1173.8873514561,"v":218257.6450491501,"t":1726110000}
+{"o":1173.8873514561,"h":1179.0747861409,"l":1142.6043283371,"c":1150.601815997,"v":172942.0614684772,"t":1726113600}
+{"o":1150.601815997,"h":1153.0036986413,"l":1123.3628118805,"c":1133.3091958396,"v":188145.7738826401,"t":1726117200}
+{"o":1133.3091958396,"h":1155.806571488,"l":1128.0928010788,"c":1140.3575912912,"v":140877.2275762291,"t":1726120800}
+{"o":1140.3575912912,"h":1145.8219159802,"l":1128.1493377435,"c":1135.5721950549,"v":190729.8539249298,"t":1726124400}
+{"o":1135.5721950549,"h":1140.7114689715,"l":1125.2740142981,"c":1132.8955455885,"v":199870.5235510459,"t":1726128000}
+{"o":1132.8955455885,"h":1135.4106993711,"l":1115.2348821616,"c":1130.0943186352,"v":149555.9811559028,"t":1726131600}
+{"o":1130.0943186352,"h":1138.9279070727,"l":1124.9254439715,"c":1128.4714479278,"v":155475.9989465339,"t":1726135200}
+{"o":1128.4714479278,"h":1141.3339810347,"l":1125.1482585784,"c":1138.9479101744,"v":183626.5663226683,"t":1726138800}
+{"o":1138.9479101744,"h":1149.6384515619,"l":1132.9021381848,"c":1140.626286637,"v":217428.3968575495,"t":1726142400}
+{"o":1140.626286637,"h":1162.2700039963,"l":1108.1515614585,"c":1143.2870156733,"v":244075.9338869908,"t":1726146000}
+{"o":1143.2870156733,"h":1166.3340232202,"l":1125.1140227802,"c":1134.0372400966,"v":332624.2322912511,"t":1726149600}
+{"o":1134.0372400966,"h":1181.2692473583,"l":1120.8074084971,"c":1158.0341894956,"v":334927.3191461908,"t":1726153200}
+{"o":1158.0341894956,"h":1170.7669646963,"l":1139.5065357866,"c":1151.500174176,"v":263569.7573722643,"t":1726156800}
+{"o":1151.500174176,"h":1168.0735250795,"l":1142.4197725845,"c":1150.0010927232,"v":263495.039782047,"t":1726160400}
+{"o":1150.0010927232,"h":1159.9129859108,"l":1141.3299816165,"c":1151.7471481297,"v":231969.3794504216,"t":1726164000}
+{"o":1151.7471481297,"h":1157.0816165067,"l":1141.4853962207,"c":1147.1508774016,"v":215255.3059054115,"t":1726167600}
+{"o":1147.1508774016,"h":1156.3127019727,"l":1137.3848291984,"c":1149.69892503,"v":341141.1693413353,"t":1726171200}
+{"o":1149.69892503,"h":1157.1380369483,"l":1137.6187011824,"c":1140.0742162697,"v":233512.8173453693,"t":1726174800}
+{"o":1140.0742162697,"h":1161.1252838211,"l":1138.6955833069,"c":1152.4064498608,"v":181752.5441599523,"t":1726178400}
+{"o":1152.4064498608,"h":1153.1230930226,"l":1148.3391987808,"c":1149.4484175567,"v":271277.4963686602,"t":1726182000}
+{"o":1149.4484175567,"h":1150.9983968408,"l":1144.2351448677,"c":1145.2666562335,"v":205942.5265550921,"t":1726185600}
+{"o":1145.2666562335,"h":1146.981732281,"l":1135.3451222835,"c":1140.3424615551,"v":172261.0238767859,"t":1726189200}
+{"o":1140.3424615551,"h":1143.3382102863,"l":1136.3337304993,"c":1140.7698734613,"v":305031.6070637134,"t":1726192800}
+{"o":1140.7698734613,"h":1142.9070036983,"l":1137.7867617772,"c":1138.2433902053,"v":216988.1385362249,"t":1726196400}
+{"o":1138.2433902053,"h":1141.4649075221,"l":1128.935120282,"c":1130.3317119413,"v":135614.1314733503,"t":1726200000}
+{"o":1130.3317119413,"h":1141.0412433801,"l":1128.5325388046,"c":1140.1103406411,"v":121364.8982238639,"t":1726203600}
+{"o":1140.1103406411,"h":1141.3702584661,"l":1131.975467008,"c":1133.1964380246,"v":108662.4907696084,"t":1726207200}
+{"o":1133.1964380246,"h":1141.8373945429,"l":1127.7637997627,"c":1134.630711419,"v":166688.6325360663,"t":1726210800}
+{"o":1134.630711419,"h":1142.5265082652,"l":1127.6215954456,"c":1134.3272159804,"v":134731.6784194162,"t":1726214400}
+{"o":1134.3272159804,"h":1140.0418963148,"l":1108.3263136458,"c":1117.6933349753,"v":117495.2072185087,"t":1726218000}
+{"o":1117.6933349753,"h":1140.8242053245,"l":1113.8209449,"c":1128.7705017566,"v":186158.8024173953,"t":1726221600}
+{"o":1128.7705017566,"h":1133.4044736588,"l":1110.4755119283,"c":1110.9491344803,"v":238407.4290762743,"t":1726225200}
+{"o":1110.9491344803,"h":1124.2951917011,"l":1103.3093030802,"c":1121.1228868219,"v":306002.3815916363,"t":1726228800}
+{"o":1121.1228868219,"h":1126.2172440625,"l":1111.6667978772,"c":1118.6226364481,"v":253606.9941584246,"t":1726232400}
+{"o":1118.6226364481,"h":1133.17168463,"l":1110.2262866548,"c":1125.5922913921,"v":317845.0742200256,"t":1726236000}
+{"o":1125.5922913921,"h":1154.7887610941,"l":1107.8430013004,"c":1131.743534524,"v":497271.2868932154,"t":1726239600}
+{"o":1131.743534524,"h":1152.3957874406,"l":1126.3856499206,"c":1140.4952986173,"v":412954.3567465808,"t":1726243200}
+{"o":1140.4952986173,"h":1151.0788073138,"l":1131.8007323899,"c":1138.1954093807,"v":431680.7859865758,"t":1726246800}
+{"o":1138.1954093807,"h":1146.8000654253,"l":1134.7848156699,"c":1142.9102253015,"v":363961.6510879403,"t":1726250400}
+{"o":1142.9102253015,"h":1155.3612398168,"l":1141.3003825667,"c":1147.3091740745,"v":249605.4223254656,"t":1726254000}
+{"o":1147.3091740745,"h":1154.1031499532,"l":1146.321541206,"c":1148.6347591059,"v":238742.1986372287,"t":1726257600}
+{"o":1148.6347591059,"h":1160.6614341832,"l":1142.9392719493,"c":1154.079680413,"v":289445.4708698008,"t":1726261200}
+{"o":1154.079680413,"h":1162.3149722414,"l":1154.0351090094,"c":1158.3304379171,"v":219574.6004400766,"t":1726264800}
+{"o":1158.3304379171,"h":1161.9192650317,"l":1142.0640727526,"c":1158.146653794,"v":159863.1418179718,"t":1726268400}
+{"o":1158.146653794,"h":1163.5389252367,"l":1146.3975147262,"c":1156.222520901,"v":167058.9142810543,"t":1726272000}
+{"o":1156.222520901,"h":1168.023739509,"l":1155.9090719858,"c":1164.7711205753,"v":167756.0247486947,"t":1726275600}
+{"o":1164.7711205753,"h":1168.3182400354,"l":1153.5377840135,"c":1160.0348128065,"v":153504.2777177598,"t":1726279200}
+{"o":1160.0348128065,"h":1174.2347239753,"l":1151.7981244716,"c":1156.3106138482,"v":258734.6243218334,"t":1726282800}
+{"o":1156.3106138482,"h":1161.8856504888,"l":1150.3001407645,"c":1150.3831686062,"v":198826.8153864821,"t":1726286400}
+{"o":1150.3831686062,"h":1166.0703439946,"l":1115.5695316835,"c":1155.3092180867,"v":126791.1123483359,"t":1726290000}
+{"o":1155.3092180867,"h":1160.6586098646,"l":1145.9788509901,"c":1157.5212329411,"v":210204.687566551,"t":1726293600}
+{"o":1157.5212329411,"h":1158.1314596837,"l":1147.0265235845,"c":1147.6529024689,"v":156725.4208668536,"t":1726297200}
+{"o":1147.6529024689,"h":1152.6049459502,"l":1137.246088499,"c":1140.2211050179,"v":157860.105580588,"t":1726300800}
+{"o":1140.2211050179,"h":1150.2225458521,"l":1130.2832110612,"c":1148.9672104466,"v":193650.3655466883,"t":1726304400}
+{"o":1148.9672104466,"h":1150.8156426954,"l":1128.3391668464,"c":1140.0896541492,"v":126873.159541982,"t":1726308000}
+{"o":1140.0896541492,"h":1166.1961722804,"l":1124.3080031799,"c":1149.5571545549,"v":154917.2888450786,"t":1726311600}
+{"o":1149.5571545549,"h":1163.5570350119,"l":1136.2552585202,"c":1140.4252405317,"v":156860.8645062686,"t":1726315200}
+{"o":1140.4252405317,"h":1147.3779197051,"l":1122.6284413177,"c":1127.5511671428,"v":133745.8841003228,"t":1726318800}
+{"o":1127.5511671428,"h":1142.6051392228,"l":1114.5326057201,"c":1122.71335938,"v":205354.3332920098,"t":1726322400}
+{"o":1122.71335938,"h":1128.1256801756,"l":1113.2067359993,"c":1123.5231571079,"v":138816.3714849187,"t":1726326000}
+{"o":1123.5231571079,"h":1130.2373595702,"l":1115.4438051977,"c":1121.4313916804,"v":158433.7502446096,"t":1726329600}
+{"o":1121.4313916804,"h":1131.614231754,"l":1116.0860412393,"c":1127.7391007722,"v":135780.8304739521,"t":1726333200}
+{"o":1127.7391007722,"h":1136.9403482788,"l":1110.5553262208,"c":1135.1650264174,"v":281069.8845752418,"t":1726336800}
+{"o":1135.1650264174,"h":1135.2932762142,"l":1123.125190791,"c":1131.0158146499,"v":157849.9677602375,"t":1726340400}
+{"o":1131.0158146499,"h":1136.9873400595,"l":1120.7935382044,"c":1131.5596369,"v":140244.2159986218,"t":1726344000}
+{"o":1131.5596369,"h":1137.0637792905,"l":1130.4231775135,"c":1134.5344114617,"v":123887.6939127582,"t":1726347600}
+{"o":1134.5344114617,"h":1138.7366652809,"l":1126.1573731687,"c":1131.2413668448,"v":118570.4267101809,"t":1726351200}
+{"o":1131.2413668448,"h":1140.7253027292,"l":1129.6455615479,"c":1138.3483234684,"v":91117.0877350486,"t":1726354800}
+{"o":1138.3483234684,"h":1143.2406728033,"l":1126.5423383465,"c":1130.7977547694,"v":120429.7383535318,"t":1726358400}
+{"o":1130.7977547694,"h":1140.841731323,"l":1128.4765426544,"c":1133.4170991759,"v":114895.25992305,"t":1726362000}
+{"o":1133.4170991759,"h":1141.3403247452,"l":1128.9488174573,"c":1139.6028878718,"v":106082.2899555712,"t":1726365600}
+{"o":1139.6028878718,"h":1140.5136935686,"l":1136.9597073903,"c":1137.0772426392,"v":179818.6978585089,"t":1726369200}
+{"o":1137.0772426392,"h":1140.634202722,"l":1126.2928217828,"c":1135.7739524237,"v":177886.8360099096,"t":1726372800}
+{"o":1135.7739524237,"h":1138.5499662809,"l":1134.0790108127,"c":1136.5809181926,"v":119520.3512123508,"t":1726376400}
+{"o":1136.5809181926,"h":1139.6156271374,"l":1123.0236981775,"c":1132.7505332849,"v":115085.7144038277,"t":1726380000}
+{"o":1132.7505332849,"h":1132.7775439437,"l":1121.6201569536,"c":1123.5147212606,"v":129028.8347209313,"t":1726383600}
+{"o":1123.5147212606,"h":1131.1567519408,"l":1118.9839935438,"c":1127.6941303515,"v":120380.1654577664,"t":1726387200}
+{"o":1127.6941303515,"h":1130.1443336547,"l":1111.6993933298,"c":1126.8639568325,"v":107395.5927527637,"t":1726390800}
+{"o":1126.8639568325,"h":1132.0127762428,"l":1115.9411309114,"c":1120.5541943611,"v":127552.0661264978,"t":1726394400}
+{"o":1120.5541943611,"h":1131.4672452134,"l":1114.073508271,"c":1128.5072675112,"v":129296.5078984824,"t":1726398000}
+{"o":1128.5072675112,"h":1131.0931726462,"l":1115.1574042556,"c":1123.9399764644,"v":139812.4945283573,"t":1726401600}
+{"o":1123.9399764644,"h":1135.6701710408,"l":1119.6848514187,"c":1121.6854299976,"v":185078.7544837756,"t":1726405200}
+{"o":1121.6854299976,"h":1132.8625777096,"l":1112.3874789943,"c":1125.0575230357,"v":201543.9039750882,"t":1726408800}
+{"o":1125.0575230357,"h":1126.7775576548,"l":1120.4869859215,"c":1123.8328461275,"v":181680.0890867099,"t":1726412400}
+{"o":1123.8328461275,"h":1140.6963448283,"l":1107.372194015,"c":1118.0324829977,"v":194749.6460990772,"t":1726416000}
+{"o":1118.0324829977,"h":1134.7031445891,"l":1110.3002343301,"c":1122.0040273531,"v":245861.3701418894,"t":1726419600}
+{"o":1122.0040273531,"h":1137.8522874515,"l":1120.5318022208,"c":1125.4169553087,"v":238923.0353319829,"t":1726423200}
+{"o":1125.4169553087,"h":1136.42816013,"l":1122.7536783885,"c":1130.0845134916,"v":159267.2445005095,"t":1726426800}
+{"o":1130.0845134916,"h":1136.2978639361,"l":1121.4238760595,"c":1125.7158630729,"v":173305.9597272024,"t":1726430400}
+{"o":1125.7158630729,"h":1153.1488640287,"l":1104.1538310723,"c":1137.7909915138,"v":235851.7220119238,"t":1726434000}
+{"o":1137.7909915138,"h":1138.0878871968,"l":1129.9622071941,"c":1135.873686268,"v":263279.4607485381,"t":1726437600}
+{"o":1135.873686268,"h":1153.1251371931,"l":1123.1913171416,"c":1144.8645465771,"v":358380.4886476855,"t":1726441200}
+{"o":1144.8645465771,"h":1153.039223647,"l":1137.264446217,"c":1140.2439157692,"v":250328.2300135151,"t":1726444800}
+{"o":1140.2439157692,"h":1148.0742414381,"l":1123.4719518799,"c":1133.7423985174,"v":263242.5573614484,"t":1726448400}
+{"o":1133.7423985174,"h":1149.7581063058,"l":1125.6990254036,"c":1140.8843579186,"v":246638.9255781804,"t":1726452000}
+{"o":1140.8843579186,"h":1150.1913444728,"l":1127.1404674938,"c":1136.5894463515,"v":173870.374296064,"t":1726455600}
+{"o":1136.5894463515,"h":1139.7760356525,"l":1135.6227861311,"c":1136.5522511441,"v":167028.2434551456,"t":1726459200}
+{"o":1136.5522511441,"h":1145.8182314339,"l":1131.4090449643,"c":1137.4936973645,"v":120692.9498848935,"t":1726462800}
+{"o":1137.4936973645,"h":1147.0303733103,"l":1126.3428641393,"c":1134.1894541391,"v":164128.1711495065,"t":1726466400}
+{"o":1134.1894541391,"h":1142.0270279439,"l":1118.4645304852,"c":1130.8790135776,"v":160828.2365007734,"t":1726470000}
+{"o":1130.8790135776,"h":1140.8053917731,"l":1113.0496283697,"c":1124.7403138391,"v":210503.340531968,"t":1726473600}
+{"o":1124.7403138391,"h":1136.0485336781,"l":1111.6716039456,"c":1117.6174323471,"v":193292.6003813595,"t":1726477200}
+{"o":1117.6174323471,"h":1138.9175046069,"l":1115.8853775241,"c":1130.0943856622,"v":206455.1446307283,"t":1726480800}
+{"o":1130.0943856622,"h":1131.9893990372,"l":1126.0818061743,"c":1127.514827518,"v":153202.5868734833,"t":1726484400}
+{"o":1127.514827518,"h":1131.2510357313,"l":1124.0815017728,"c":1125.7401358856,"v":199565.8349054621,"t":1726488000}
+{"o":1125.7401358856,"h":1138.9360368754,"l":1121.1442794658,"c":1138.1639819111,"v":261177.7853359559,"t":1726491600}
+{"o":1138.1639819111,"h":1148.4283427506,"l":1119.4471848332,"c":1125.4062029535,"v":342762.04087725,"t":1726495200}
+{"o":1125.4062029535,"h":1146.4313913536,"l":1122.3856784734,"c":1134.4052778068,"v":272257.7096796842,"t":1726498800}
+{"o":1134.4052778068,"h":1148.7335006292,"l":1125.7454538917,"c":1131.6308855981,"v":226695.5116590723,"t":1726502400}
+{"o":1131.6308855981,"h":1156.0016525949,"l":1118.4187288172,"c":1143.1674262102,"v":398777.359540655,"t":1726506000}
+{"o":1143.1674262102,"h":1151.4064425194,"l":1130.2106999911,"c":1142.3062987089,"v":213642.3776397597,"t":1726509600}
+{"o":1142.3062987089,"h":1150.4664398523,"l":1131.2722398572,"c":1146.6974053898,"v":197558.0281360758,"t":1726513200}
+{"o":1146.6974053898,"h":1165.2213496284,"l":1134.1596507525,"c":1151.9220766439,"v":189648.1790076921,"t":1726516800}
+{"o":1151.9220766439,"h":1170.220303209,"l":1146.0753982083,"c":1163.6907333236,"v":181240.0605444126,"t":1726520400}
+{"o":1163.6907333236,"h":1163.9190183533,"l":1154.4800961449,"c":1156.3043879182,"v":130640.0107419986,"t":1726524000}
+{"o":1156.3043879182,"h":1168.1092198448,"l":1153.9848411117,"c":1161.6343173596,"v":143205.1496871476,"t":1726527600}
+{"o":1161.6343173596,"h":1165.6891289828,"l":1152.9150350997,"c":1153.3164506517,"v":171874.2407408855,"t":1726531200}
+{"o":1153.3164506517,"h":1165.9331701948,"l":1149.6811789896,"c":1159.9642521237,"v":176024.2505118261,"t":1726534800}
+{"o":1159.9642521237,"h":1170.0384925578,"l":1149.9571930433,"c":1155.3331772694,"v":211914.508280452,"t":1726538400}
+{"o":1155.3331772694,"h":1162.6019040573,"l":1146.9354318607,"c":1156.822505865,"v":136529.0188325139,"t":1726542000}
+{"o":1156.822505865,"h":1160.0254709185,"l":1144.0786183612,"c":1155.4034445562,"v":117626.9156377493,"t":1726545600}
+{"o":1155.4034445562,"h":1168.9815596679,"l":1141.7170769721,"c":1152.8779443359,"v":168165.3408579489,"t":1726549200}
+{"o":1152.8779443359,"h":1153.8769566861,"l":1147.5418476941,"c":1147.928305326,"v":170387.1225181049,"t":1726552800}
+{"o":1147.928305326,"h":1157.8692837585,"l":1146.8293646112,"c":1156.2911326514,"v":178300.1584873454,"t":1726556400}
+{"o":1156.2911326514,"h":1161.2455869527,"l":1148.5516737481,"c":1156.5099366416,"v":148708.7373733557,"t":1726560000}
+{"o":1156.5099366416,"h":1159.7213330174,"l":1150.2483276247,"c":1157.2232584064,"v":172136.5607817299,"t":1726563600}
+{"o":1157.2232584064,"h":1164.4549261427,"l":1145.7318034813,"c":1149.8656176508,"v":194385.8190794266,"t":1726567200}
+{"o":1149.8656176508,"h":1157.6903065018,"l":1138.8711755986,"c":1146.239146602,"v":182562.1202249324,"t":1726570800}
+{"o":1146.239146602,"h":1151.5349218611,"l":1142.6131835419,"c":1150.4239934657,"v":200104.7534031752,"t":1726574400}
+{"o":1150.4239934657,"h":1155.2481929207,"l":1105.0287541915,"c":1142.2267061885,"v":259591.0241771087,"t":1726578000}
+{"o":1142.2267061885,"h":1174.4300478803,"l":1111.730884586,"c":1137.750908964,"v":533496.8475926628,"t":1726581600}
+{"o":1137.750908964,"h":1160.9531394147,"l":1129.6801188584,"c":1139.7257562858,"v":403459.2337985967,"t":1726585200}
+{"o":1139.7257562858,"h":1150.5804544735,"l":1116.5030722654,"c":1128.9362334665,"v":396492.5567521174,"t":1726588800}
+{"o":1128.9362334665,"h":1139.9118077105,"l":1127.0658893725,"c":1135.4199485558,"v":274097.504193137,"t":1726592400}
+{"o":1135.4199485558,"h":1138.158117315,"l":1125.6217226145,"c":1129.8289301326,"v":220867.0654095718,"t":1726596000}
+{"o":1129.8289301326,"h":1144.4347805908,"l":1117.7035577404,"c":1132.9080248555,"v":262626.5499834783,"t":1726599600}
+{"o":1132.9080248555,"h":1136.8553079283,"l":1126.7175226099,"c":1128.3303623052,"v":235274.754596961,"t":1726603200}
+{"o":1128.3303623052,"h":1134.8837793269,"l":1126.5464475763,"c":1131.3883723587,"v":176031.7632991266,"t":1726606800}
+{"o":1131.3883723587,"h":1144.1310170036,"l":1124.220014541,"c":1137.2011874697,"v":172363.1512523709,"t":1726610400}
+{"o":1137.2011874697,"h":1144.7683501586,"l":1128.038742539,"c":1137.1486129011,"v":153981.0640129454,"t":1726614000}
+{"o":1137.1486129011,"h":1137.8347556956,"l":1125.7150606812,"c":1134.9291045892,"v":199114.3924569913,"t":1726617600}
+{"o":1134.9291045892,"h":1137.6356526038,"l":1129.5401657291,"c":1131.6499890826,"v":182273.8558090432,"t":1726621200}
+{"o":1131.6499890826,"h":1138.3532279451,"l":1108.2148017394,"c":1121.4518499077,"v":156953.7797863383,"t":1726624800}
+{"o":1121.4518499077,"h":1131.2332461093,"l":1109.5541583364,"c":1119.956448864,"v":198515.4870375804,"t":1726628400}
+{"o":1119.956448864,"h":1130.0948092077,"l":1108.1868520651,"c":1123.802854159,"v":188683.45898218,"t":1726632000}
+{"o":1123.802854159,"h":1133.3276288012,"l":1114.7966677784,"c":1131.8312920907,"v":132508.1143815232,"t":1726635600}
+{"o":1131.8312920907,"h":1138.1068334205,"l":1119.9621416958,"c":1130.9100691409,"v":432249.5560864453,"t":1726639200}
+{"o":1130.9100691409,"h":1141.3084101836,"l":1129.7635728118,"c":1133.9862533807,"v":219916.6379055518,"t":1726642800}
+{"o":1133.9862533807,"h":1142.1978753779,"l":1127.6702199619,"c":1131.4391299629,"v":162009.8183089346,"t":1726646400}
+{"o":1131.4391299629,"h":1156.3903331743,"l":1118.1424599813,"c":1135.9651056119,"v":215417.1549786046,"t":1726650000}
+{"o":1135.9651056119,"h":1150.3658621193,"l":1124.7196507898,"c":1142.0838967969,"v":245898.0244750025,"t":1726653600}
+{"o":1142.0838967969,"h":1152.5704591573,"l":1139.0242283753,"c":1141.7118336373,"v":156527.1711323459,"t":1726657200}
+{"o":1141.7118336373,"h":1147.3331092322,"l":1135.3385105194,"c":1145.5384710332,"v":169218.1328662102,"t":1726660800}
+{"o":1145.5384710332,"h":1149.0312542912,"l":1057.0549789438,"c":1083.5918144761,"v":232157.5485407336,"t":1726664400}
+{"o":1083.5918144761,"h":1099.7688469046,"l":1063.1500727964,"c":1071.1588748613,"v":256174.856608539,"t":1726668000}
+{"o":1071.1588748613,"h":1089.9111225191,"l":1063.8018023595,"c":1077.2562661258,"v":295017.3605263049,"t":1726671600}
+{"o":1077.2562661258,"h":1088.539836179,"l":1073.3822922546,"c":1086.8539018511,"v":251788.6877377928,"t":1726675200}
+{"o":1086.8539018511,"h":1094.5877283714,"l":1062.3378274439,"c":1076.2719994753,"v":247171.4682963306,"t":1726678800}
+{"o":1076.2719994753,"h":1108.2054096191,"l":1026.8602854909,"c":1048.9418116525,"v":993510.9764993534,"t":1726682400}
+{"o":1048.9418116525,"h":1056.2542804233,"l":1029.8111363042,"c":1040.536774717,"v":535892.0569924222,"t":1726686000}
+{"o":1040.536774717,"h":1061.8084001289,"l":1016.1873651425,"c":1036.0052536105,"v":256481.159444409,"t":1726689600}
+{"o":1036.0052536105,"h":1043.043370953,"l":994.6690922333,"c":1009.6942567885,"v":232783.7605334833,"t":1726693200}
+{"o":1009.6942567885,"h":1027.9199060484,"l":1006.3404395114,"c":1020.222924281,"v":201442.2670821541,"t":1726696800}
+{"o":1020.222924281,"h":1050.6168653441,"l":1020.1466960052,"c":1043.7779768765,"v":345527.1565681928,"t":1726700400}
+{"o":1043.7779768765,"h":1060.6472664065,"l":1035.1084105854,"c":1046.366114985,"v":548462.5987034597,"t":1726704000}
+{"o":1046.366114985,"h":1056.9129350358,"l":1038.7940381446,"c":1052.3636331351,"v":323216.0302961641,"t":1726707600}
+{"o":1052.3636331351,"h":1108.824112616,"l":1043.2566774411,"c":1100.8779834141,"v":278775.09025552,"t":1726711200}
+{"o":1100.8779834141,"h":1112.8633717352,"l":1096.7756970414,"c":1103.7962799835,"v":311620.2038055358,"t":1726714800}
+{"o":1103.7962799835,"h":1119.587902558,"l":1094.575378195,"c":1104.5645344733,"v":239445.4341559461,"t":1726718400}
+{"o":1104.5645344733,"h":1107.422424088,"l":1097.5398618716,"c":1098.7765178892,"v":232125.0225249619,"t":1726722000}
+{"o":1098.7765178892,"h":1114.6183210065,"l":1091.1838253142,"c":1104.0684569692,"v":310408.8262425197,"t":1726725600}
+{"o":1104.0684569692,"h":1107.9011059908,"l":1092.4942641216,"c":1095.6172256193,"v":275019.5575998524,"t":1726729200}
+{"o":1095.6172256193,"h":1109.9463006839,"l":1093.596331328,"c":1098.9208410546,"v":254643.6004329732,"t":1726732800}
+{"o":1098.9208410546,"h":1113.9665048211,"l":1097.524520584,"c":1103.7526683799,"v":259666.2577653449,"t":1726736400}
+{"o":1103.7526683799,"h":1117.5855861088,"l":1102.1398814673,"c":1110.5688448681,"v":283366.4305906915,"t":1726740000}
+{"o":1110.5688448681,"h":1119.1066776014,"l":1104.1507297856,"c":1111.8149163044,"v":296504.5081963822,"t":1726743600}
+{"o":1111.8149163044,"h":1133.5836940458,"l":1108.9373691133,"c":1124.3638839145,"v":496591.2926453676,"t":1726747200}
+{"o":1124.3638839145,"h":1137.4037936209,"l":1115.7059762816,"c":1127.3194636888,"v":384029.2703477412,"t":1726750800}
+{"o":1127.3194636888,"h":1139.0558647904,"l":1114.0229390321,"c":1124.6293508514,"v":388409.0319423664,"t":1726754400}
+{"o":1124.6293508514,"h":1141.4565009272,"l":1110.2302147257,"c":1134.3062673499,"v":334530.0560778732,"t":1726758000}
+{"o":1134.3062673499,"h":1147.4310730143,"l":1119.3534895885,"c":1131.6901923838,"v":400744.8295770093,"t":1726761600}
+{"o":1131.6901923838,"h":1135.7550968312,"l":1110.7608972123,"c":1121.2573273229,"v":290006.9059075207,"t":1726765200}
+{"o":1121.2573273229,"h":1130.4912383927,"l":1120.8322460478,"c":1126.7387814635,"v":287715.716358386,"t":1726768800}
+{"o":1126.7387814635,"h":1134.8770515247,"l":1116.8974486809,"c":1120.9149988773,"v":247078.6545042784,"t":1726772400}
+{"o":1120.9149988773,"h":1127.1031488083,"l":1119.7843240034,"c":1125.7510736373,"v":218542.6962845103,"t":1726776000}
+{"o":1125.7510736373,"h":1134.5296783661,"l":1110.0466309638,"c":1118.7834489357,"v":218973.8373564253,"t":1726779600}
+{"o":1118.7834489357,"h":1127.3804948472,"l":1113.7609925641,"c":1124.2801435684,"v":256071.7755424831,"t":1726783200}
+{"o":1124.2801435684,"h":1128.7384516201,"l":1122.0122655568,"c":1127.6116018469,"v":236375.5192392594,"t":1726786800}
+{"o":1127.6116018469,"h":1133.4750409355,"l":1111.9537205451,"c":1120.1962479324,"v":267174.7953040479,"t":1726790400}
+{"o":1120.1962479324,"h":1130.6566697811,"l":1111.1333121629,"c":1118.7254670153,"v":225974.2590435936,"t":1726794000}
+{"o":1118.7254670153,"h":1124.0806984172,"l":1094.4034294278,"c":1104.2051357977,"v":197149.8609919136,"t":1726797600}
+{"o":1104.2051357977,"h":1125.4664954393,"l":1077.4212189641,"c":1094.8759559949,"v":255247.502098117,"t":1726801200}
+{"o":1094.8759559949,"h":1126.2699686749,"l":1084.8676912546,"c":1120.5184706187,"v":534472.2159187,"t":1726804800}
+{"o":1120.5184706187,"h":1138.9917832867,"l":1108.7179977231,"c":1117.5643890327,"v":359048.1288982479,"t":1726808400}
+{"o":1117.5643890327,"h":1147.8650549,"l":1112.0800775808,"c":1140.1043594721,"v":408759.0274285384,"t":1726812000}
+{"o":1140.1043594721,"h":1149.9826571998,"l":1125.8019103883,"c":1140.1118241697,"v":366784.6640161547,"t":1726815600}
+{"o":1140.1118241697,"h":1166.3820202801,"l":1131.8340614816,"c":1145.3054373335,"v":579761.0398800228,"t":1726819200}
+{"o":1145.3054373335,"h":1159.9257451654,"l":1142.818699066,"c":1153.8130642328,"v":238573.141606812,"t":1726822800}
+{"o":1153.8130642328,"h":1164.5232550838,"l":1142.9411269547,"c":1155.7728813771,"v":248161.074281353,"t":1726826400}
+{"o":1155.7728813771,"h":1179.5368672538,"l":1144.1801467708,"c":1164.593542635,"v":278571.1957013346,"t":1726830000}
+{"o":1164.593542635,"h":1169.2374005196,"l":1157.7366623153,"c":1163.3394537259,"v":256980.4353673847,"t":1726833600}
+{"o":1163.3394537259,"h":1176.6801972008,"l":1133.9645886987,"c":1150.2966755155,"v":425973.1703595301,"t":1726837200}
+{"o":1150.2966755155,"h":1166.3419870223,"l":1131.933357304,"c":1153.134187741,"v":418557.722809366,"t":1726840800}
+{"o":1153.134187741,"h":1160.4417392006,"l":1137.893209003,"c":1153.5204271776,"v":302645.5952811617,"t":1726844400}
+{"o":1153.5204271776,"h":1159.3728522113,"l":1140.1101477918,"c":1146.4427095227,"v":263385.5062028056,"t":1726848000}
+{"o":1146.4427095227,"h":1158.2646460706,"l":1131.3249778719,"c":1141.598617396,"v":313608.6139185239,"t":1726851600}
+{"o":1141.598617396,"h":1151.0914998899,"l":1126.6319760354,"c":1143.5377159391,"v":280603.1646580089,"t":1726855200}
+{"o":1143.5377159391,"h":1152.4230356442,"l":1134.306142645,"c":1139.8781737348,"v":216469.533558083,"t":1726858800}
+{"o":1139.8781737348,"h":1144.8038412565,"l":1137.5917023795,"c":1139.768390254,"v":176212.9270634223,"t":1726862400}
+{"o":1139.768390254,"h":1159.6172262494,"l":1137.2092912377,"c":1142.2894172114,"v":232677.7401503889,"t":1726866000}
+{"o":1142.2894172114,"h":1153.5088452575,"l":1132.8905204492,"c":1135.3542368847,"v":159089.4673334328,"t":1726869600}
+{"o":1135.3542368847,"h":1141.4948372017,"l":1126.8973641186,"c":1135.602307042,"v":180767.9549046926,"t":1726873200}
+{"o":1135.602307042,"h":1146.306041554,"l":1113.3669997628,"c":1132.2820800301,"v":286994.9944794967,"t":1726876800}
+{"o":1132.2820800301,"h":1136.5270774079,"l":1111.1532436472,"c":1121.1872709308,"v":228545.2161299629,"t":1726880400}
+{"o":1121.1872709308,"h":1125.166631151,"l":1117.8341135012,"c":1122.6676646056,"v":204232.3213535952,"t":1726884000}
+{"o":1122.6676646056,"h":1130.6597965468,"l":1121.1324969164,"c":1126.3249391256,"v":187484.9573814929,"t":1726887600}
+{"o":1126.3249391256,"h":1137.5409530562,"l":1115.4168673026,"c":1130.753228966,"v":208809.7696662037,"t":1726891200}
+{"o":1130.753228966,"h":1136.4432248694,"l":1122.0738947654,"c":1128.4503101538,"v":213292.5454453903,"t":1726894800}
+{"o":1128.4503101538,"h":1137.9666766025,"l":1123.4174390585,"c":1132.3431688435,"v":162883.6874240669,"t":1726898400}
+{"o":1132.3431688435,"h":1139.1717486061,"l":1126.9588669313,"c":1132.5257055254,"v":156672.1965623419,"t":1726902000}
+{"o":1132.5257055254,"h":1145.4882582418,"l":1124.1757670111,"c":1137.9918494346,"v":141522.2828707052,"t":1726905600}
+{"o":1137.9918494346,"h":1142.8124274091,"l":1137.2036984137,"c":1140.8208670768,"v":151862.3619085297,"t":1726909200}
+{"o":1140.8208670768,"h":1142.0861102862,"l":1132.871361875,"c":1136.8092895463,"v":140531.9146534171,"t":1726912800}
+{"o":1136.8092895463,"h":1144.7084773631,"l":1131.2932950111,"c":1137.3340129562,"v":147581.129496637,"t":1726916400}
+{"o":1137.3340129562,"h":1139.6933987173,"l":1133.7016487722,"c":1139.4210640167,"v":124117.1880499788,"t":1726920000}
+{"o":1139.4210640167,"h":1148.4495017225,"l":1131.757792137,"c":1143.3643384441,"v":168734.6176184473,"t":1726923600}
+{"o":1143.3643384441,"h":1155.1001051146,"l":1133.6024141235,"c":1146.4760445736,"v":222932.3178818364,"t":1726927200}
+{"o":1146.4760445736,"h":1148.7678488589,"l":1129.1378325563,"c":1130.7701925412,"v":213691.679556611,"t":1726930800}
+{"o":1130.7701925412,"h":1139.831292169,"l":1126.5014167227,"c":1137.4927349308,"v":303460.7054913969,"t":1726934400}
+{"o":1137.4927349308,"h":1142.4645350484,"l":1127.5699556142,"c":1132.0555731394,"v":204255.1743302244,"t":1726938000}
+{"o":1132.0555731394,"h":1143.4483185575,"l":1128.3225213247,"c":1135.5948967995,"v":182793.0825534731,"t":1726941600}
+{"o":1135.5948967995,"h":1140.7549292766,"l":1125.3498141213,"c":1134.5779500953,"v":267970.8137848764,"t":1726945200}
+{"o":1134.5779500953,"h":1138.3594369624,"l":1133.7069318134,"c":1136.4023244393,"v":159827.3886706595,"t":1726948800}
+{"o":1136.4023244393,"h":1142.0889412186,"l":1134.8130511374,"c":1139.4616874003,"v":151622.3506345803,"t":1726952400}
+{"o":1139.4616874003,"h":1146.0819454006,"l":1133.2439109828,"c":1139.3260220239,"v":129999.6276699187,"t":1726956000}
+{"o":1139.3260220239,"h":1153.2095997873,"l":1134.4122415043,"c":1143.437388048,"v":170434.7524506552,"t":1726959600}
+{"o":1143.437388048,"h":1151.530307158,"l":1131.6035060004,"c":1143.8482588287,"v":196936.7710134303,"t":1726963200}
+{"o":1143.8482588287,"h":1147.1251653663,"l":1124.1751848729,"c":1138.8138560697,"v":149641.6209865331,"t":1726966800}
+{"o":1138.8138560697,"h":1152.9231724518,"l":1132.8590189439,"c":1143.2395899923,"v":226767.0222896033,"t":1726970400}
+{"o":1143.2395899923,"h":1148.1041404645,"l":1139.1909408136,"c":1144.2831679113,"v":149503.7688198484,"t":1726974000}
+{"o":1144.2831679113,"h":1151.0902019868,"l":1143.3446407234,"c":1146.9062322336,"v":154513.5870767329,"t":1726977600}
+{"o":1146.9062322336,"h":1159.8215516965,"l":1136.5599706369,"c":1143.3785187804,"v":157522.3047636373,"t":1726981200}
+{"o":1143.3785187804,"h":1153.9192082859,"l":1136.8501430837,"c":1145.6773095794,"v":138076.9036440523,"t":1726984800}
+{"o":1145.6773095794,"h":1152.4082499427,"l":1140.2712279721,"c":1146.2392531887,"v":117024.1598243802,"t":1726988400}
+{"o":1146.2392531887,"h":1149.4149163306,"l":1143.8682699442,"c":1146.8868248073,"v":145264.5691577633,"t":1726992000}
+{"o":1146.8868248073,"h":1156.8615575747,"l":1128.9498214969,"c":1138.4276932129,"v":219188.5499591023,"t":1726995600}
+{"o":1138.4276932129,"h":1152.5157018968,"l":1133.7885610927,"c":1142.5023009076,"v":162343.667043581,"t":1726999200}
+{"o":1142.5023009076,"h":1143.338087481,"l":1135.0070231672,"c":1140.76281711,"v":167396.3010342932,"t":1727002800}
+{"o":1140.76281711,"h":1143.5200949778,"l":1137.4531992213,"c":1140.3931563902,"v":148256.9976332527,"t":1727006400}
+{"o":1140.3931563902,"h":1151.0456539858,"l":1128.7073057228,"c":1140.7163621449,"v":180627.1869954279,"t":1727010000}
+{"o":1140.7163621449,"h":1144.2095131148,"l":1126.3668777603,"c":1131.9474016412,"v":216768.4120656363,"t":1727013600}
+{"o":1131.9474016412,"h":1135.971091912,"l":1129.718731093,"c":1130.3689586925,"v":189659.4523588106,"t":1727017200}
+{"o":1130.3689586925,"h":1136.0342294645,"l":1124.5918290349,"c":1133.6864361477,"v":188028.8172013552,"t":1727020800}
+{"o":1133.6864361477,"h":1148.4334942109,"l":1130.7644674959,"c":1142.6785597075,"v":217258.0713883371,"t":1727024400}
+{"o":1142.6785597075,"h":1157.2402571737,"l":1132.5697052248,"c":1143.611869804,"v":170469.5590933667,"t":1727028000}
+{"o":1143.611869804,"h":1161.48247845,"l":1136.8101850314,"c":1153.0243713181,"v":173099.7438767911,"t":1727031600}
+{"o":1153.0243713181,"h":1157.5346903186,"l":1145.8952142603,"c":1147.01784912,"v":203193.3004005073,"t":1727035200}
+{"o":1147.01784912,"h":1158.6176826158,"l":1125.3027309895,"c":1134.0061766745,"v":227774.7137578554,"t":1727038800}
+{"o":1134.0061766745,"h":1182.2484245711,"l":1115.7148402946,"c":1156.0609862216,"v":443604.2067142695,"t":1727042400}
+{"o":1156.0609862216,"h":1157.9657540737,"l":1133.8118052962,"c":1142.9641614753,"v":249720.7093634137,"t":1727046000}
+{"o":1142.9641614753,"h":1170.353889551,"l":1114.6889009994,"c":1141.3086058734,"v":363786.5718500181,"t":1727049600}
+{"o":1141.3086058734,"h":1156.6054112862,"l":1133.5961938117,"c":1149.8046580984,"v":366701.9558842335,"t":1727053200}
+{"o":1149.8046580984,"h":1152.1362251709,"l":1135.6020252155,"c":1148.4773705758,"v":229042.3209343755,"t":1727056800}
+{"o":1148.4773705758,"h":1170.9728356254,"l":1122.9201075354,"c":1137.5420029462,"v":361694.4066299315,"t":1727060400}
+{"o":1137.5420029462,"h":1147.13390603,"l":1128.0156928391,"c":1131.9142151779,"v":225971.4686133938,"t":1727064000}
+{"o":1131.9142151779,"h":1141.095998713,"l":1117.7414652287,"c":1129.0181188269,"v":207053.6791386901,"t":1727067600}
+{"o":1129.0181188269,"h":1134.8452919079,"l":1117.2848027857,"c":1127.4241621438,"v":189849.4968465608,"t":1727071200}
+{"o":1127.4241621438,"h":1132.5285277126,"l":1113.4520977427,"c":1120.5299760929,"v":260619.9883283095,"t":1727074800}
+{"o":1120.5299760929,"h":1137.6091981085,"l":1104.3968734234,"c":1116.3310136264,"v":306850.0567207352,"t":1727078400}
+{"o":1116.3310136264,"h":1126.8260851451,"l":1115.1319084731,"c":1124.2412715733,"v":289260.9325213977,"t":1727082000}
+{"o":1124.2412715733,"h":1124.9316077097,"l":1112.701686315,"c":1116.0721294659,"v":257752.2198295562,"t":1727085600}
+{"o":1116.0721294659,"h":1117.0451075451,"l":1109.544768632,"c":1113.2783907657,"v":230592.9579009931,"t":1727089200}
+{"o":1113.2783907657,"h":1113.9417512007,"l":1105.6048255917,"c":1109.6857152832,"v":247902.5509685866,"t":1727092800}
+{"o":1109.6857152832,"h":1114.9633297457,"l":1104.4230239794,"c":1108.2607196404,"v":322163.4182061571,"t":1727096400}
+{"o":1108.2607196404,"h":1126.3558351843,"l":1093.0057394441,"c":1108.0021836283,"v":433467.0809309945,"t":1727100000}
+{"o":1108.0021836283,"h":1118.7455487084,"l":1094.4323594748,"c":1106.1092894402,"v":320594.4815774839,"t":1727103600}
+{"o":1106.1092894402,"h":1118.6527753017,"l":1096.398880668,"c":1104.5884018537,"v":364144.5642686766,"t":1727107200}
+{"o":1104.5884018537,"h":1111.3701567892,"l":1094.4922710849,"c":1103.4894971425,"v":268969.0269662588,"t":1727110800}
+{"o":1103.4894971425,"h":1109.8825452816,"l":1102.8402957322,"c":1106.9815595821,"v":219345.7867523902,"t":1727114400}
+{"o":1106.9815595821,"h":1109.1117162811,"l":1101.1561619921,"c":1102.2489971832,"v":277145.2179220399,"t":1727118000}
+{"o":1102.2489971832,"h":1105.2187443694,"l":1099.1597786836,"c":1101.8318471113,"v":232167.9402287941,"t":1727121600}
+{"o":1101.8318471113,"h":1116.6372833087,"l":1095.2918128064,"c":1107.7033383323,"v":487689.0916307833,"t":1727125200}
+{"o":1107.7033383323,"h":1110.615687514,"l":1099.7166441033,"c":1105.0576556858,"v":231446.9953544448,"t":1727128800}
+{"o":1105.0576556858,"h":1111.2416316474,"l":1101.3042418067,"c":1107.1393245703,"v":201915.6408377808,"t":1727132400}
+{"o":1107.1393245703,"h":1115.4888758664,"l":1092.7797689721,"c":1105.3516207109,"v":343941.0741156017,"t":1727136000}
+{"o":1105.3516207109,"h":1119.0785594507,"l":1093.2101735043,"c":1107.5139565146,"v":313424.570417855,"t":1727139600}
+{"o":1107.5139565146,"h":1132.0631270622,"l":1099.0331884706,"c":1124.1262743842,"v":368276.5522910785,"t":1727143200}
+{"o":1124.1262743842,"h":1125.9843214984,"l":1118.1631145486,"c":1123.9677480466,"v":259692.0571185666,"t":1727146800}
+{"o":1123.9677480466,"h":1128.3863475866,"l":1113.9736942349,"c":1115.7110811419,"v":232438.3060554551,"t":1727150400}
+{"o":1115.7110811419,"h":1130.2573939469,"l":1114.7121288,"c":1127.8783869033,"v":233087.8931824499,"t":1727154000}
+{"o":1127.8783869033,"h":1131.248235281,"l":1117.4702566028,"c":1121.1640402846,"v":213561.6566788736,"t":1727157600}
+{"o":1121.1640402846,"h":1132.9570262801,"l":1114.3481498359,"c":1122.3062399179,"v":229577.0166037941,"t":1727161200}
+{"o":1122.3062399179,"h":1139.2884078109,"l":1111.1809593313,"c":1126.9268379407,"v":344157.9205662491,"t":1727164800}
+{"o":1126.9268379407,"h":1129.9370714838,"l":1089.0523916818,"c":1095.7660421074,"v":269539.654021175,"t":1727168400}
+{"o":1095.7660421074,"h":1100.4492565022,"l":1080.5276981402,"c":1089.2982650049,"v":236457.8320929542,"t":1727172000}
+{"o":1089.2982650049,"h":1089.8196610234,"l":1083.7294576539,"c":1087.4401717622,"v":251792.8768569092,"t":1727175600}
+{"o":1087.4401717622,"h":1101.1654832808,"l":1078.4800048241,"c":1090.7734657424,"v":300187.1532608921,"t":1727179200}
+{"o":1090.7734657424,"h":1099.5468098634,"l":1088.1094651773,"c":1091.3877739982,"v":331132.1228917178,"t":1727182800}
+{"o":1091.3877739982,"h":1106.9561916197,"l":1065.87657249,"c":1082.5232383879,"v":611400.8198724489,"t":1727186400}
+{"o":1082.5232383879,"h":1086.8428989629,"l":1071.8198395969,"c":1081.8491732867,"v":307901.5749461979,"t":1727190000}
+{"o":1081.8491732867,"h":1090.4365801832,"l":1080.6607016644,"c":1088.9946265818,"v":336565.217925279,"t":1727193600}
+{"o":1088.9946265818,"h":1103.766590842,"l":1076.208681167,"c":1084.329089763,"v":459107.3702044719,"t":1727197200}
+{"o":1084.329089763,"h":1093.3033456421,"l":1078.0856678834,"c":1087.7393825046,"v":342956.9671248409,"t":1727200800}
+{"o":1087.7393825046,"h":1104.5193037693,"l":1077.412979945,"c":1090.4673508809,"v":342494.6980122506,"t":1727204400}
+{"o":1090.4673508809,"h":1099.5550525333,"l":1087.8039622516,"c":1090.7765863022,"v":505433.0559417877,"t":1727208000}
+{"o":1090.7765863022,"h":1094.0380614804,"l":1087.8045092418,"c":1092.3375464729,"v":296826.1472093279,"t":1727211600}
+{"o":1092.3375464729,"h":1130.6931950073,"l":1090.2263952763,"c":1124.1738531994,"v":560068.3150329224,"t":1727215200}
+{"o":1124.1738531994,"h":1133.6717964585,"l":1116.6212790549,"c":1125.6166818405,"v":403159.2187412931,"t":1727218800}
+{"o":1125.6166818405,"h":1133.5682045523,"l":1106.3593184989,"c":1114.2113877487,"v":332833.4641598823,"t":1727222400}
+{"o":1114.2113877487,"h":1128.4229752271,"l":1101.1544621174,"c":1106.2285094483,"v":360529.8594213178,"t":1727226000}
+{"o":1106.2285094483,"h":1114.0103310377,"l":1093.9493046018,"c":1099.6213569045,"v":328932.2592096272,"t":1727229600}
+{"o":1099.6213569045,"h":1106.3864576677,"l":1096.1024760864,"c":1103.2073082212,"v":282089.2439832627,"t":1727233200}
+{"o":1103.2073082212,"h":1105.514755344,"l":1086.3016114439,"c":1092.6894306017,"v":364806.6307171692,"t":1727236800}
+{"o":1092.6894306017,"h":1101.7447835817,"l":1085.3217203569,"c":1093.3812742951,"v":304930.3226918795,"t":1727240400}
+{"o":1093.3812742951,"h":1107.4278493347,"l":1084.1833345254,"c":1096.0460114717,"v":326577.2737712038,"t":1727244000}
+{"o":1096.0460114717,"h":1108.1116986928,"l":1088.234682817,"c":1098.8272702539,"v":303468.5614179493,"t":1727247600}
+{"o":1098.8272702539,"h":1110.304675359,"l":1098.0824690553,"c":1103.9774341293,"v":263801.3760315498,"t":1727251200}
+{"o":1103.9774341293,"h":1106.5070703337,"l":1100.1868000112,"c":1100.7959445652,"v":234251.6133456321,"t":1727254800}
+{"o":1100.7959445652,"h":1105.2401425781,"l":1097.6995914211,"c":1102.1113961998,"v":304612.00625471,"t":1727258400}
+{"o":1102.1113961998,"h":1109.2082732678,"l":1100.2842830979,"c":1108.079491752,"v":271355.967916473,"t":1727262000}
+{"o":1108.079491752,"h":1108.4576804408,"l":1098.1234230713,"c":1098.7474345267,"v":273738.1447116752,"t":1727265600}
+{"o":1098.7474345267,"h":1119.09236913,"l":1097.1278055175,"c":1112.085368263,"v":374773.8168404454,"t":1727269200}
+{"o":1112.085368263,"h":1120.6070130536,"l":1105.2663767053,"c":1113.6940804877,"v":717502.1836413302,"t":1727272800}
+{"o":1113.6940804877,"h":1125.2314113847,"l":1099.057581348,"c":1106.4714441517,"v":510573.0065744256,"t":1727276400}
+{"o":1106.4714441517,"h":1117.8744705569,"l":1105.2058799474,"c":1114.5278502844,"v":542435.6046440329,"t":1727280000}
+{"o":1114.5278502844,"h":1124.142975027,"l":1094.0946833257,"c":1107.1250906645,"v":485257.4523724749,"t":1727283600}
+{"o":1107.1250906645,"h":1115.6646383558,"l":1105.7588925902,"c":1115.4538972275,"v":366620.6997161565,"t":1727287200}
+{"o":1115.4538972275,"h":1120.1355497339,"l":1104.7377945117,"c":1105.4091545781,"v":385071.1675136241,"t":1727290800}
+{"o":1105.4091545781,"h":1112.2292931352,"l":1105.4091545781,"c":1107.5266600957,"v":396949.5185274665,"t":1727294400}
+{"o":1107.5266600957,"h":1116.237571891,"l":1101.4676146994,"c":1104.6948155295,"v":357448.4795260096,"t":1727298000}
+{"o":1104.6948155295,"h":1116.2950278209,"l":1096.5113384453,"c":1112.1313878925,"v":428967.6340359729,"t":1727301600}
+{"o":1112.1313878925,"h":1114.3209522757,"l":1098.0597644404,"c":1104.7442319027,"v":447676.321911485,"t":1727305200}
+{"o":1104.7442319027,"h":1118.8830512964,"l":1091.3156071965,"c":1101.7994458151,"v":436162.7863057586,"t":1727308800}
+{"o":1101.7994458151,"h":1118.7307487821,"l":1099.104665699,"c":1111.7003155844,"v":416691.1386899637,"t":1727312400}
+{"o":1111.7003155844,"h":1122.1859411411,"l":1104.9506148997,"c":1118.8605737954,"v":453283.1583278814,"t":1727316000}
+{"o":1118.8605737954,"h":1121.2818859054,"l":1102.6970944433,"c":1112.037283926,"v":361433.2154321672,"t":1727319600}
+{"o":1112.037283926,"h":1113.8994820483,"l":1108.1592532503,"c":1110.8043292839,"v":305016.0432821899,"t":1727323200}
+{"o":1110.8043292839,"h":1120.4878792577,"l":1094.4653972838,"c":1109.0188948373,"v":372611.2055867286,"t":1727326800}
+{"o":1109.0188948373,"h":1118.5400525994,"l":1090.6958537328,"c":1096.1910682723,"v":427462.8452844884,"t":1727330400}
+{"o":1096.1910682723,"h":1112.3077318376,"l":1095.3532310385,"c":1104.5757500275,"v":356378.7380649479,"t":1727334000}
+{"o":1104.5757500275,"h":1113.7349715832,"l":1097.5190968327,"c":1100.2008780095,"v":339118.0453943858,"t":1727337600}
+{"o":1100.2008780095,"h":1104.0936187117,"l":1097.0625961679,"c":1098.6968997014,"v":314386.569863423,"t":1727341200}
+{"o":1098.6968997014,"h":1124.7300063296,"l":1098.0559653798,"c":1113.6369107925,"v":375760.664113697,"t":1727344800}
+{"o":1113.6369107925,"h":1116.4963252278,"l":1108.9876105662,"c":1114.906025279,"v":382495.816693144,"t":1727348400}
+{"o":1114.906025279,"h":1120.2835239236,"l":1109.6777926159,"c":1110.1405420792,"v":386225.8382016562,"t":1727352000}
+{"o":1110.1405420792,"h":1123.7508843528,"l":1082.84676947,"c":1112.7061765347,"v":492452.2346562902,"t":1727355600}
+{"o":1112.7061765347,"h":1140.5608959427,"l":1104.815980529,"c":1116.0437907716,"v":863570.7516838586,"t":1727359200}
+{"o":1116.0437907716,"h":1163.8100961047,"l":1113.1052443827,"c":1144.8866187461,"v":863162.8727609646,"t":1727362800}
+{"o":1144.8866187461,"h":1153.6851749742,"l":1128.8210615521,"c":1132.4955680937,"v":689253.0247007236,"t":1727366400}
+{"o":1132.4955680937,"h":1146.3947474345,"l":1080.0250088879,"c":1130.5045984528,"v":597723.5188509558,"t":1727370000}
+{"o":1130.5045984528,"h":1142.4651705323,"l":1119.8362296085,"c":1129.8872238175,"v":474596.8015886923,"t":1727373600}
+{"o":1129.8872238175,"h":1138.9520672337,"l":1121.1919334944,"c":1128.5607897779,"v":390281.0335720592,"t":1727377200}
+{"o":1128.5607897779,"h":1145.2491707675,"l":1118.6064065315,"c":1134.2583470048,"v":589705.9720006778,"t":1727380800}
+{"o":1134.2583470048,"h":1144.3130842066,"l":1127.3830621008,"c":1134.8724809076,"v":447016.7216174508,"t":1727384400}
+{"o":1134.8724809076,"h":1141.537319944,"l":1133.8215822262,"c":1140.7197567712,"v":404425.2945591059,"t":1727388000}
+{"o":1140.7197567712,"h":1147.5386291279,"l":1115.7382630834,"c":1141.5535787882,"v":417931.029833481,"t":1727391600}
+{"o":1141.5535787882,"h":1148.0080572402,"l":1122.4024965444,"c":1132.783003194,"v":488065.6221299553,"t":1727395200}
+{"o":1132.783003194,"h":1139.8159803527,"l":1118.5151872184,"c":1129.8619205171,"v":420164.5671344475,"t":1727398800}
+{"o":1129.8619205171,"h":1132.7476656225,"l":1115.2757905731,"c":1123.6325300277,"v":423399.234795135,"t":1727402400}
+{"o":1123.6325300277,"h":1138.5252925762,"l":1110.1179855159,"c":1122.6578587967,"v":540126.4966041475,"t":1727406000}
+{"o":1122.6578587967,"h":1134.7858153235,"l":1112.1309021327,"c":1121.1151428771,"v":496662.8737945142,"t":1727409600}
+{"o":1121.1151428771,"h":1134.9864909971,"l":1114.0843472535,"c":1125.789257752,"v":467875.1042523632,"t":1727413200}
+{"o":1125.789257752,"h":1139.0793433733,"l":1105.3646288211,"c":1108.9507703623,"v":590546.628551217,"t":1727416800}
+{"o":1108.9507703623,"h":1127.9775554721,"l":1102.8130811669,"c":1117.5668199574,"v":451743.0178053748,"t":1727420400}
+{"o":1117.5668199574,"h":1128.0351689394,"l":1110.7849965914,"c":1116.9077909167,"v":518231.5873607571,"t":1727424000}
+{"o":1116.9077909167,"h":1135.9647175165,"l":1112.9906564879,"c":1119.8572950953,"v":500755.213328662,"t":1727427600}
+{"o":1119.8572950953,"h":1139.8417868503,"l":1106.6027484167,"c":1110.8764028296,"v":465344.577410055,"t":1727431200}
+{"o":1110.8764028296,"h":1115.6401516429,"l":1107.979197921,"c":1110.9477498107,"v":390180.9828505581,"t":1727434800}
+{"o":1110.9477498107,"h":1121.9188329462,"l":1091.477772782,"c":1109.7188405935,"v":544726.1871329282,"t":1727438400}
+{"o":1109.7188405935,"h":1113.3369898344,"l":1095.3120071425,"c":1104.6324544245,"v":556243.4643775661,"t":1727442000}
+{"o":1104.6324544245,"h":1134.2028491795,"l":1083.1163394503,"c":1111.0903511374,"v":1026316.7560613914,"t":1727445600}
+{"o":1111.0903511374,"h":1120.7687424229,"l":1097.6630060858,"c":1105.519529008,"v":917019.1723374588,"t":1727449200}
+{"o":1105.519529008,"h":1109.2364627938,"l":1088.8005624018,"c":1098.7908769776,"v":816525.3762647415,"t":1727452800}
+{"o":1098.7908769776,"h":1112.6369700428,"l":1082.8227570792,"c":1094.8733899274,"v":683233.4471152714,"t":1727456400}
+{"o":1094.8733899274,"h":1104.5458543126,"l":1089.5308851612,"c":1104.4310399772,"v":559202.8754324021,"t":1727460000}
+{"o":1104.4310399772,"h":1107.1012928534,"l":1087.9915069915,"c":1097.592350749,"v":539234.3791280625,"t":1727463600}
+{"o":1097.592350749,"h":1104.1848959567,"l":1089.2666164703,"c":1094.3454415148,"v":491385.3791924582,"t":1727467200}
+{"o":1094.3454415148,"h":1096.6292252356,"l":1090.3937295773,"c":1091.8849109589,"v":446361.6912742486,"t":1727470800}
+{"o":1091.8849109589,"h":1096.268171799,"l":1082.1562771271,"c":1092.0573923956,"v":446330.0268570545,"t":1727474400}
+{"o":1092.0573923956,"h":1094.0195400879,"l":1087.8132558995,"c":1089.7387476682,"v":368065.8505713277,"t":1727478000}
+{"o":1089.7387476682,"h":1096.0122311585,"l":1080.7886964753,"c":1088.6350385972,"v":362496.386714917,"t":1727481600}
+{"o":1088.6350385972,"h":1091.3907282559,"l":1070.8508100203,"c":1083.3897357337,"v":401722.6366860103,"t":1727485200}
+{"o":1083.3897357337,"h":1090.3628985855,"l":1074.0431499954,"c":1083.6840646101,"v":493540.9856251774,"t":1727488800}
+{"o":1083.6840646101,"h":1087.4093618807,"l":1072.167032289,"c":1081.189327028,"v":443593.4983954348,"t":1727492400}
+{"o":1081.189327028,"h":1082.8578587738,"l":1067.1418029766,"c":1076.2874543431,"v":321951.8935981558,"t":1727496000}
+{"o":1076.2874543431,"h":1086.768657616,"l":1070.7944758838,"c":1074.4268819276,"v":324502.6814542782,"t":1727499600}
+{"o":1074.4268819276,"h":1092.5433270018,"l":1064.6542355764,"c":1076.8575989977,"v":370137.5684801338,"t":1727503200}
+{"o":1076.8575989977,"h":1089.8122672429,"l":1073.5932656243,"c":1080.1615749447,"v":340011.1412627475,"t":1727506800}
+{"o":1080.1615749447,"h":1105.0394500215,"l":1072.6776826125,"c":1091.2303390394,"v":463339.0928907052,"t":1727510400}
+{"o":1091.2303390394,"h":1118.9654561469,"l":1088.8233106167,"c":1109.956242365,"v":430128.000278142,"t":1727514000}
+{"o":1109.956242365,"h":1115.3609661737,"l":1095.4354518492,"c":1108.1878565932,"v":393698.6311983294,"t":1727517600}
+{"o":1108.1878565932,"h":1109.6088037635,"l":1101.9386920152,"c":1105.6690754447,"v":454395.6727607796,"t":1727521200}
+{"o":1105.6690754447,"h":1112.8358370496,"l":1100.8328245867,"c":1111.1030906811,"v":426530.7361193915,"t":1727524800}
+{"o":1111.1030906811,"h":1118.3432760416,"l":1105.4902532109,"c":1116.8609618732,"v":360270.4995033076,"t":1727528400}
+{"o":1116.8609618732,"h":1125.0536670918,"l":1104.3604147259,"c":1116.8897970255,"v":442781.5378341247,"t":1727532000}
+{"o":1116.8897970255,"h":1117.4165513298,"l":1108.8290224564,"c":1109.8528024912,"v":387781.3405847884,"t":1727535600}
+{"o":1109.8528024912,"h":1114.3486666544,"l":1106.1695389351,"c":1110.0403034912,"v":464346.8016902477,"t":1727539200}
+{"o":1110.0403034912,"h":1116.6145876737,"l":1103.2385391402,"c":1105.4756372722,"v":437607.6712286535,"t":1727542800}
+{"o":1105.4756372722,"h":1108.9785784698,"l":1103.6856485856,"c":1104.4717458242,"v":397069.37788292,"t":1727546400}
+{"o":1104.4717458242,"h":1114.108805764,"l":1103.6483359264,"c":1112.0292860052,"v":381474.481415576,"t":1727550000}
+{"o":1112.0292860052,"h":1114.3311703166,"l":1102.8345321224,"c":1103.1396432368,"v":329432.2359094072,"t":1727553600}
+{"o":1103.1396432368,"h":1118.508026656,"l":1095.4198506025,"c":1112.0358432908,"v":433629.7737538541,"t":1727557200}
+{"o":1112.0358432908,"h":1114.2210015867,"l":1106.8807922871,"c":1110.5076339737,"v":312082.3434097695,"t":1727560800}
+{"o":1110.5076339737,"h":1112.2822881304,"l":1106.5261539067,"c":1110.7972119911,"v":311399.8665866589,"t":1727564400}
+{"o":1110.7972119911,"h":1123.3994608621,"l":1099.2587846506,"c":1116.8844836549,"v":486807.1260078779,"t":1727568000}
+{"o":1116.8844836549,"h":1132.8519958003,"l":1112.8981168069,"c":1122.3671223099,"v":430595.9354766253,"t":1727571600}
+{"o":1122.3671223099,"h":1128.010188313,"l":1113.2198062746,"c":1118.1790883774,"v":541270.0314680696,"t":1727575200}
+{"o":1118.1790883774,"h":1120.8190757199,"l":1107.1473190919,"c":1112.9250313785,"v":426408.3754768512,"t":1727578800}
+{"o":1112.9250313785,"h":1121.7408859241,"l":1105.9816888093,"c":1116.813274598,"v":348642.0006131475,"t":1727582400}
+{"o":1116.813274598,"h":1123.2374338138,"l":1101.5777787277,"c":1109.1011242472,"v":364870.7562602127,"t":1727586000}
+{"o":1109.1011242472,"h":1117.8591108649,"l":1097.8537456011,"c":1104.3355392309,"v":389088.8385446587,"t":1727589600}
+{"o":1104.3355392309,"h":1125.6550740164,"l":1101.5492776663,"c":1116.05912699,"v":406977.4780127114,"t":1727593200}
+{"o":1116.05912699,"h":1123.6831004621,"l":1110.1294774632,"c":1116.2360651997,"v":385839.9023754366,"t":1727596800}
+{"o":1116.2360651997,"h":1121.3183093328,"l":1109.6012837433,"c":1115.6492051277,"v":317595.2942413024,"t":1727600400}
+{"o":1115.6492051277,"h":1119.981451422,"l":1102.9032503628,"c":1118.8046646031,"v":356524.442312691,"t":1727604000}
+{"o":1118.8046646031,"h":1124.8146935164,"l":1117.9367151015,"c":1123.6535460652,"v":359366.6750391627,"t":1727607600}
+{"o":1123.6535460652,"h":1128.4215578329,"l":1113.6735424172,"c":1114.3176548551,"v":463591.3210052581,"t":1727611200}
+{"o":1114.3176548551,"h":1135.1203172313,"l":1109.0983242779,"c":1121.6520507269,"v":518920.822529764,"t":1727614800}
+{"o":1121.6520507269,"h":1122.9438892641,"l":1115.3327064881,"c":1116.7467850943,"v":499836.0001109272,"t":1727618400}
+{"o":1116.7467850943,"h":1121.3476689434,"l":1108.2948116877,"c":1114.6747574821,"v":551397.5368138253,"t":1727622000}
+{"o":1114.6747574821,"h":1120.3705402922,"l":1100.7646509528,"c":1106.0556072407,"v":462901.8065148604,"t":1727625600}
+{"o":1106.0556072407,"h":1117.3398610922,"l":1102.4425412836,"c":1111.0174274273,"v":405527.9168561244,"t":1727629200}
+{"o":1111.0174274273,"h":1115.3395513837,"l":1092.2402167068,"c":1103.6087865915,"v":353952.6382138729,"t":1727632800}
+{"o":1103.6087865915,"h":1116.6787923446,"l":1095.8349205351,"c":1113.6716326924,"v":384952.566208203,"t":1727636400}
+{"o":1113.6716326924,"h":1126.4682570773,"l":1103.4485882818,"c":1122.719617189,"v":635872.3915282675,"t":1727640000}
+{"o":1122.719617189,"h":1133.4011105758,"l":1109.4353906252,"c":1120.9054857609,"v":500948.0072878716,"t":1727643600}
+{"o":1120.9054857609,"h":1130.5883729029,"l":1106.5987414287,"c":1112.8550560882,"v":457613.9592861627,"t":1727647200}
+{"o":1112.8550560882,"h":1126.5595174322,"l":1104.6014544134,"c":1120.884357028,"v":398077.4883124625,"t":1727650800}
+{"o":1120.884357028,"h":1136.5385152625,"l":1106.1844805115,"c":1120.4527662946,"v":578814.3251165543,"t":1727654400}
+{"o":1120.4527662946,"h":1144.2653326177,"l":1106.5432452148,"c":1120.2384688951,"v":555417.9676285703,"t":1727658000}
+{"o":1120.2384688951,"h":1137.7668539266,"l":1110.8474045987,"c":1125.0731282998,"v":565650.1845056691,"t":1727661600}
+{"o":1125.0731282998,"h":1138.1364370104,"l":1115.2286160117,"c":1124.7576268963,"v":480939.2706666883,"t":1727665200}
+{"o":1124.7576268963,"h":1134.0392468485,"l":1117.8060506155,"c":1132.4881969156,"v":328238.5553641362,"t":1727668800}
+{"o":1132.4881969156,"h":1139.6961813385,"l":1124.6905939062,"c":1133.2235361456,"v":305213.1170022044,"t":1727672400}
+{"o":1133.2235361456,"h":1137.5084382099,"l":1119.1449289075,"c":1125.864010294,"v":374941.7206056006,"t":1727676000}
+{"o":1125.864010294,"h":1136.2467620357,"l":1125.7590945548,"c":1129.5235809679,"v":336059.6738761549,"t":1727679600}
+{"o":1129.5235809679,"h":1134.3879213061,"l":1123.3309991763,"c":1130.8364572429,"v":346586.7285131267,"t":1727683200}
+{"o":1130.8364572429,"h":1150.7239089706,"l":1111.7590175528,"c":1129.5325072974,"v":481639.3072113661,"t":1727686800}
+{"o":1129.5325072974,"h":1143.9125764219,"l":1120.6645697266,"c":1132.9440604243,"v":412116.5298431618,"t":1727690400}
+{"o":1132.9440604243,"h":1149.7216626592,"l":1123.9957644623,"c":1136.7337944453,"v":387605.6719185915,"t":1727694000}
+{"o":1136.7337944453,"h":1153.4500722934,"l":1129.9689408297,"c":1143.7506318005,"v":395319.9612875561,"t":1727697600}
+{"o":1143.7506318005,"h":1150.9386869323,"l":1136.8253400684,"c":1146.5341229217,"v":636306.7237160499,"t":1727701200}
+{"o":1146.5341229217,"h":1158.3127632792,"l":1138.9366565937,"c":1145.2917449818,"v":554285.2388406061,"t":1727704800}
+{"o":1145.2917449818,"h":1170.5526681696,"l":1128.6898613026,"c":1145.7364028856,"v":502754.0471316053,"t":1727708400}
+{"o":1145.7364028856,"h":1160.0945966702,"l":1143.6987406638,"c":1157.2742461563,"v":475226.8089392565,"t":1727712000}
+{"o":1157.2742461563,"h":1167.2707896833,"l":1146.1348211848,"c":1161.287466273,"v":468607.0960985288,"t":1727715600}
+{"o":1161.287466273,"h":1174.6479413107,"l":1148.8696068892,"c":1159.1260041347,"v":520594.6052631464,"t":1727719200}
+{"o":1159.1260041347,"h":1171.296112588,"l":1151.2709865029,"c":1160.8231439804,"v":539672.574611697,"t":1727722800}
+{"o":1160.8231439804,"h":1177.7345293079,"l":1150.7765505861,"c":1166.0844515495,"v":633525.5007414937,"t":1727726400}
+{"o":1166.0844515495,"h":1167.7269283814,"l":1158.3532624312,"c":1158.9617480064,"v":379428.2187929278,"t":1727730000}
+{"o":1158.9617480064,"h":1175.4092415394,"l":1148.8748562214,"c":1156.5625159521,"v":422895.4105244309,"t":1727733600}
+{"o":1156.5625159521,"h":1176.6096906631,"l":1136.2729600312,"c":1154.8127532612,"v":528167.3952265327,"t":1727737200}
+{"o":1154.8127532612,"h":1168.0105195695,"l":1134.466969037,"c":1160.6334031886,"v":536167.7442532872,"t":1727740800}
+{"o":1160.6334031886,"h":1164.7014585583,"l":1150.8844032377,"c":1153.6648801899,"v":529461.657493513,"t":1727744400}
+{"o":1153.6648801899,"h":1167.3950556195,"l":1143.6585191657,"c":1154.4448284863,"v":402861.6941784842,"t":1727748000}
+{"o":1154.4448284863,"h":1164.9000489313,"l":1143.5780089172,"c":1159.721475659,"v":389385.4652557246,"t":1727751600}
+{"o":1159.721475659,"h":1165.9112706686,"l":1147.1256087987,"c":1160.0131500156,"v":444073.0093560931,"t":1727755200}
+{"o":1160.0131500156,"h":1163.3049383436,"l":1155.2936995976,"c":1160.723076797,"v":368240.9771929931,"t":1727758800}
+{"o":1160.723076797,"h":1173.3821616438,"l":1152.9458187491,"c":1163.4753534597,"v":330893.1804740007,"t":1727762400}
+{"o":1163.4753534597,"h":1164.3058960173,"l":1158.6577789309,"c":1163.399492477,"v":348951.8450007353,"t":1727766000}
+{"o":1163.399492477,"h":1164.7744945813,"l":1157.1105438385,"c":1160.2724451237,"v":408311.7558463929,"t":1727769600}
+{"o":1160.2724451237,"h":1172.8422835748,"l":1156.3353866627,"c":1160.4835037488,"v":372288.7135459057,"t":1727773200}
+{"o":1160.4835037488,"h":1171.1485808272,"l":1157.1076136808,"c":1167.6220734061,"v":401571.0077357867,"t":1727776800}
+{"o":1167.6220734061,"h":1169.300086944,"l":1154.6733206528,"c":1155.2199808137,"v":330374.755406257,"t":1727780400}
+{"o":1155.2199808137,"h":1165.0101046986,"l":1150.0336003519,"c":1158.2284382311,"v":369488.0302362024,"t":1727784000}
+{"o":1158.2284382311,"h":1186.005912169,"l":1123.4877276888,"c":1160.5717804791,"v":732685.4952683776,"t":1727787600}
+{"o":1160.5717804791,"h":1195.8438563664,"l":1131.5911494116,"c":1160.9541481012,"v":941298.8209568652,"t":1727791200}
+{"o":1160.9541481012,"h":1201.5485112134,"l":1101.4501647014,"c":1174.7861146533,"v":1285415.8956177647,"t":1727794800}
+{"o":1174.7861146533,"h":1198.5377398673,"l":1146.7575917175,"c":1179.7748175104,"v":900274.2028306088,"t":1727798400}
+{"o":1179.7748175104,"h":1229.3253884468,"l":1133.4261112645,"c":1204.9111437399,"v":1408067.8406910608,"t":1727802000}
+{"o":1204.9111437399,"h":1227.5180999741,"l":1194.5365728188,"c":1210.1557547023,"v":729432.4449190674,"t":1727805600}
+{"o":1210.1557547023,"h":1234.2569230111,"l":1192.6702520589,"c":1204.3250728295,"v":560839.8255457068,"t":1727809200}
+{"o":1204.3250728295,"h":1221.7107789418,"l":1178.2813453089,"c":1208.46791616,"v":1013849.0764805265,"t":1727812800}
+{"o":1208.46791616,"h":1219.0352159714,"l":1197.9280834959,"c":1215.2355186793,"v":523088.4564037903,"t":1727816400}
+{"o":1215.2355186793,"h":1227.5030333878,"l":1195.068993484,"c":1214.146272142,"v":420851.5969294764,"t":1727820000}
+{"o":1214.146272142,"h":1220.700375211,"l":1202.9116128059,"c":1211.2425833731,"v":425233.2074882905,"t":1727823600}
+{"o":1211.2425833731,"h":1214.9593214104,"l":1189.9164751131,"c":1199.2556079827,"v":507444.1722121454,"t":1727827200}
+{"o":1199.2556079827,"h":1217.1421322503,"l":1186.5773876446,"c":1208.6064428615,"v":512993.819757227,"t":1727830800}
+{"o":1208.6064428615,"h":1218.8759208821,"l":1189.913767501,"c":1203.175983975,"v":410709.8955219059,"t":1727834400}
+{"o":1203.175983975,"h":1215.4033065612,"l":1196.8879552813,"c":1198.1935897887,"v":389414.0505393405,"t":1727838000}
+{"o":1198.1935897887,"h":1204.2905496056,"l":1186.8764106983,"c":1194.5745021732,"v":344584.8047211455,"t":1727841600}
+{"o":1194.5745021732,"h":1198.6483131591,"l":1177.2040813208,"c":1181.0140392438,"v":379461.6558907918,"t":1727845200}
+{"o":1181.0140392438,"h":1202.6048162795,"l":1157.113061035,"c":1173.2648415766,"v":492432.7707097748,"t":1727848800}
+{"o":1173.2648415766,"h":1182.7401933468,"l":1167.7099554061,"c":1174.9430572749,"v":409098.396324633,"t":1727852400}
+{"o":1174.9430572749,"h":1180.7823831697,"l":1163.3869149398,"c":1170.4518938768,"v":423584.8590046134,"t":1727856000}
+{"o":1170.4518938768,"h":1210.1408538399,"l":1152.1613331096,"c":1186.2157800417,"v":531768.7779774304,"t":1727859600}
+{"o":1186.2157800417,"h":1204.1587808245,"l":1183.2742099767,"c":1192.180776728,"v":464297.9186635615,"t":1727863200}
+{"o":1192.180776728,"h":1209.1747556249,"l":1186.9852594832,"c":1197.9621685972,"v":480109.8627552761,"t":1727866800}
+{"o":1197.9621685972,"h":1211.2376324211,"l":1177.7721543601,"c":1186.1274173139,"v":588582.8454799355,"t":1727870400}
+{"o":1186.1274173139,"h":1224.6439198262,"l":1176.1075198508,"c":1203.8716135415,"v":677367.1635594112,"t":1727874000}
+{"o":1203.8716135415,"h":1220.8937910318,"l":1192.0606920463,"c":1199.9925399426,"v":818027.0286816261,"t":1727877600}
+{"o":1199.9925399426,"h":1221.6664554752,"l":1189.7287960135,"c":1208.8731100154,"v":681595.9668469803,"t":1727881200}
+{"o":1208.8731100154,"h":1228.0184020212,"l":1192.0328104523,"c":1208.4274754344,"v":873207.7912906524,"t":1727884800}
+{"o":1208.4274754344,"h":1220.8131003663,"l":1190.3066044994,"c":1208.9034723734,"v":887540.380510751,"t":1727888400}
+{"o":1208.9034723734,"h":1246.5058361661,"l":1131.1329066441,"c":1212.6057840187,"v":888198.1170414262,"t":1727892000}
+{"o":1212.6057840187,"h":1237.9278297256,"l":996.4250269452,"c":1175.671283552,"v":1194061.5349552198,"t":1727895600}
+{"o":1175.671283552,"h":1235.191206689,"l":1162.6262001719,"c":1194.3673442968,"v":778767.3189685113,"t":1727899200}
+{"o":1194.3673442968,"h":1232.2885404166,"l":1173.005898348,"c":1200.0369027935,"v":455207.3733943683,"t":1727902800}
+{"o":1200.0369027935,"h":1220.8338802969,"l":1187.0392788236,"c":1210.9712694155,"v":449652.4366359647,"t":1727906400}
+{"o":1210.9712694155,"h":1234.6956828854,"l":1199.0635083555,"c":1211.4863319925,"v":338701.7764595553,"t":1727910000}
+{"o":1211.4863319925,"h":1234.7657241263,"l":1182.6382851368,"c":1205.6619105002,"v":648783.0906135367,"t":1727913600}
+{"o":1205.6619105002,"h":1218.1202543874,"l":1184.0466346277,"c":1203.2928300064,"v":509160.4704588836,"t":1727917200}
+{"o":1203.2928300064,"h":1216.2302968979,"l":1160.3449745071,"c":1196.5725174667,"v":417121.9906785153,"t":1727920800}
+{"o":1196.5725174667,"h":1215.1405807489,"l":1187.6975354346,"c":1197.9069749209,"v":388890.3091377213,"t":1727924400}
+{"o":1197.9069749209,"h":1204.2051469864,"l":1186.6814865502,"c":1194.6046444972,"v":340688.2525948017,"t":1727928000}
+{"o":1194.6046444972,"h":1207.9813246352,"l":1183.0282873287,"c":1198.9005772896,"v":413149.3359636313,"t":1727931600}
+{"o":1198.9005772896,"h":1206.8841197139,"l":1173.779694199,"c":1190.4916622751,"v":373979.461261179,"t":1727935200}
+{"o":1190.4916622751,"h":1208.6379947274,"l":1171.7084244948,"c":1183.7230668228,"v":504004.8862455036,"t":1727938800}
+{"o":1183.7230668228,"h":1222.8725141498,"l":1146.9703395425,"c":1181.6157176184,"v":663730.5185269745,"t":1727942400}
+{"o":1181.6157176184,"h":1224.6701630571,"l":1174.4340029656,"c":1196.1513890939,"v":631235.4092442971,"t":1727946000}
+{"o":1196.1513890939,"h":1206.5758124424,"l":1181.0459797939,"c":1193.5440859283,"v":399680.3719324669,"t":1727949600}
+{"o":1193.5440859283,"h":1202.4766154219,"l":1167.127795468,"c":1188.7446576693,"v":402751.9982126787,"t":1727953200}
+{"o":1188.7446576693,"h":1203.3563678475,"l":1172.8523421317,"c":1195.6306854188,"v":552610.9305192791,"t":1727956800}
+{"o":1195.6306854188,"h":1216.2611141658,"l":1174.532070687,"c":1196.6256623756,"v":758821.1356637954,"t":1727960400}
+{"o":1196.6256623756,"h":1223.9717409561,"l":1165.1978863172,"c":1190.2004215238,"v":827069.5266078236,"t":1727964000}
+{"o":1190.2004215238,"h":1219.4766176288,"l":1168.5471780756,"c":1196.4251533228,"v":867010.952267846,"t":1727967600}
+{"o":1196.4251533228,"h":1217.7834687153,"l":1136.1903592171,"c":1191.0352594003,"v":692268.2355083632,"t":1727971200}
+{"o":1191.0352594003,"h":1217.5100722985,"l":1146.565654951,"c":1190.9180280445,"v":615598.2747506083,"t":1727974800}
+{"o":1190.9180280445,"h":1209.504717956,"l":1179.1167360876,"c":1187.1955380296,"v":538924.4101016237,"t":1727978400}
+{"o":1187.1955380296,"h":1212.4984754679,"l":1176.958308944,"c":1206.1280137074,"v":484737.6028746059,"t":1727982000}
+{"o":1206.1280137074,"h":1219.8207086014,"l":1182.9317289693,"c":1199.0320105299,"v":401428.0439501082,"t":1727985600}
+{"o":1199.0320105299,"h":1217.1957840027,"l":1188.1135613916,"c":1204.4038638683,"v":397003.9424510149,"t":1727989200}
+{"o":1204.4038638683,"h":1215.4142201117,"l":1191.4357682018,"c":1196.2723770348,"v":339847.5993617777,"t":1727992800}
+{"o":1196.2723770348,"h":1202.768132004,"l":1182.5388595207,"c":1196.1371149556,"v":349430.0007283666,"t":1727996400}
+{"o":1196.1371149556,"h":1201.8164150446,"l":1180.6879419154,"c":1181.7289008523,"v":453646.7973700379,"t":1728000000}
+{"o":1181.7289008523,"h":1209.6008593921,"l":1166.6105752403,"c":1191.3182018197,"v":509662.1262139173,"t":1728003600}
+{"o":1191.3182018197,"h":1194.3094716445,"l":1177.1402770147,"c":1186.5630445672,"v":388111.9758539078,"t":1728007200}
+{"o":1186.5630445672,"h":1188.1822287436,"l":1179.6287998514,"c":1184.9970084708,"v":384291.8663681787,"t":1728010800}
+{"o":1184.9970084708,"h":1193.7732832755,"l":1165.5917664008,"c":1177.8742095088,"v":318713.3248509461,"t":1728014400}
+{"o":1177.8742095088,"h":1212.0059652957,"l":1176.3975024683,"c":1191.8106926179,"v":345109.5409521184,"t":1728018000}
+{"o":1191.8106926179,"h":1198.9469064726,"l":1181.7468520649,"c":1189.5090239731,"v":413284.4012090962,"t":1728021600}
+{"o":1189.5090239731,"h":1205.5985756521,"l":1184.0805863453,"c":1195.5173460332,"v":409636.4124001809,"t":1728025200}
+{"o":1195.5173460332,"h":1207.6836949459,"l":1175.17138293,"c":1187.6190048374,"v":487015.4290694205,"t":1728028800}
+{"o":1187.6190048374,"h":1193.6998843993,"l":1183.9675499835,"c":1187.4286034293,"v":414116.9821652915,"t":1728032400}
+{"o":1187.4286034293,"h":1200.1242905537,"l":1182.0242360455,"c":1185.7095391755,"v":327338.444280563,"t":1728036000}
+{"o":1185.7095391755,"h":1192.6863719483,"l":1181.0816454123,"c":1187.0311639822,"v":311051.1333786368,"t":1728039600}
+{"o":1187.0311639822,"h":1205.5443606013,"l":1177.4368355031,"c":1202.5941246374,"v":650894.7382768732,"t":1728043200}
+{"o":1202.5941246374,"h":1206.5114875224,"l":1177.4981278086,"c":1190.626358068,"v":815278.27951327,"t":1728046800}
+{"o":1190.626358068,"h":1206.9798588268,"l":1164.719474848,"c":1189.2277512631,"v":802691.4521997051,"t":1728050400}
+{"o":1189.2277512631,"h":1212.0105008957,"l":1173.6627780152,"c":1202.0211898473,"v":686255.7637873057,"t":1728054000}
+{"o":1202.0211898473,"h":1224.0496326303,"l":1145.753754136,"c":1190.2385378578,"v":640870.848818279,"t":1728057600}
+{"o":1190.2385378578,"h":1210.9054132118,"l":1137.0171040172,"c":1200.0928018972,"v":604918.2460296091,"t":1728061200}
+{"o":1200.0928018972,"h":1210.128637066,"l":1174.2745935305,"c":1194.0054943564,"v":562619.327349357,"t":1728064800}
+{"o":1194.0054943564,"h":1207.6084993852,"l":1188.4069441449,"c":1195.3260309911,"v":463570.6256454465,"t":1728068400}
+{"o":1195.3260309911,"h":1209.4312312061,"l":1182.1857713766,"c":1189.6754603715,"v":423340.3715001731,"t":1728072000}
+{"o":1189.6754603715,"h":1200.9892312829,"l":1167.7197296317,"c":1187.1217823211,"v":453515.9089389856,"t":1728075600}
+{"o":1187.1217823211,"h":1203.9101780293,"l":1171.1991771512,"c":1195.1982791615,"v":398964.7776112069,"t":1728079200}
+{"o":1195.1982791615,"h":1202.026630959,"l":1180.9511284973,"c":1188.3639091441,"v":322541.3203438419,"t":1728082800}
+{"o":1188.3639091441,"h":1201.4531538036,"l":1178.6186975647,"c":1186.621969022,"v":341894.4155661275,"t":1728086400}
+{"o":1186.621969022,"h":1193.039207215,"l":1174.7786251925,"c":1186.2604642225,"v":377573.1009429786,"t":1728090000}
+{"o":1186.2604642225,"h":1195.1910656044,"l":1174.8306443712,"c":1183.9625206909,"v":429211.2129855541,"t":1728093600}
+{"o":1183.9625206909,"h":1187.3884833094,"l":1173.8060518301,"c":1175.1802466924,"v":517547.049101061,"t":1728097200}
+{"o":1175.1802466924,"h":1188.4986374916,"l":1166.8030803032,"c":1177.7087972504,"v":497016.3422640046,"t":1728100800}
+{"o":1177.7087972504,"h":1188.0686041702,"l":1174.9755884492,"c":1185.3963866805,"v":499400.0087463368,"t":1728104400}
+{"o":1185.3963866805,"h":1192.8056137924,"l":1172.6004655058,"c":1183.422810368,"v":430280.6237597153,"t":1728108000}
+{"o":1183.422810368,"h":1190.3804777338,"l":1174.5795283304,"c":1184.2002829988,"v":388379.9809921207,"t":1728111600}
+{"o":1184.2002829988,"h":1193.2613304446,"l":1175.6906132273,"c":1188.7879836145,"v":394044.9922847049,"t":1728115200}
+{"o":1188.7879836145,"h":1192.6790706784,"l":1169.3514485378,"c":1174.4589462318,"v":315641.4219385593,"t":1728118800}
+{"o":1174.4589462318,"h":1184.363705715,"l":1159.7231503095,"c":1178.3155996739,"v":333058.5947570801,"t":1728122400}
+{"o":1178.3155996739,"h":1184.8056127019,"l":1172.8626893494,"c":1178.5014514529,"v":310427.8371426145,"t":1728126000}
+{"o":1178.5014514529,"h":1186.2475341432,"l":1172.5919486411,"c":1184.2211344711,"v":359578.3031479719,"t":1728129600}
+{"o":1184.2211344711,"h":1185.7668810934,"l":1173.4400604891,"c":1174.0717696083,"v":422603.8863033313,"t":1728133200}
+{"o":1174.0717696083,"h":1186.9011628766,"l":1163.0849084342,"c":1174.8125796188,"v":428975.7702561573,"t":1728136800}
+{"o":1174.8125796188,"h":1182.2581594291,"l":1163.1062110468,"c":1171.2447953369,"v":307394.8137162175,"t":1728140400}
+{"o":1171.2447953369,"h":1191.9585020115,"l":1164.4206730144,"c":1184.9702378429,"v":357745.4833299512,"t":1728144000}
+{"o":1184.9702378429,"h":1190.5976201404,"l":1174.6899665861,"c":1179.7421039175,"v":358092.6542220323,"t":1728147600}
+{"o":1179.7421039175,"h":1193.6660988104,"l":1169.8206018969,"c":1182.1085290147,"v":537881.7364067974,"t":1728151200}
+{"o":1182.1085290147,"h":1203.6041423781,"l":1179.4417470747,"c":1192.2349698904,"v":503572.0848301244,"t":1728154800}
+{"o":1192.2349698904,"h":1201.7417950714,"l":1174.2236631029,"c":1185.36128583,"v":351810.0590905763,"t":1728158400}
+{"o":1185.36128583,"h":1195.4034301795,"l":1185.0452778977,"c":1190.1218376809,"v":293348.6187529289,"t":1728162000}
+{"o":1190.1218376809,"h":1201.8462152894,"l":1182.1965883612,"c":1193.4462393139,"v":316158.7301489881,"t":1728165600}
+{"o":1193.4462393139,"h":1193.4897474214,"l":1186.4434162045,"c":1188.5771943366,"v":337712.2017211915,"t":1728169200}
+{"o":1188.5771943366,"h":1189.5520732444,"l":1182.7369144562,"c":1185.2509716838,"v":268867.5665764745,"t":1728172800}
+{"o":1185.2509716838,"h":1199.3277929786,"l":1176.690232727,"c":1194.4490698427,"v":356228.7245643827,"t":1728176400}
+{"o":1194.4490698427,"h":1195.0222605769,"l":1189.4985840385,"c":1191.6851188461,"v":346160.7153284124,"t":1728180000}
+{"o":1191.6851188461,"h":1202.8320707148,"l":1180.152103649,"c":1185.4126483138,"v":259880.230790621,"t":1728183600}
+{"o":1185.4126483138,"h":1199.4354969527,"l":1179.843682842,"c":1186.8425945638,"v":238621.0385566605,"t":1728187200}
+{"o":1186.8425945638,"h":1190.9642622834,"l":1184.714989952,"c":1188.6519175789,"v":212903.5609869455,"t":1728190800}
+{"o":1188.6519175789,"h":1194.888930615,"l":1186.1494679321,"c":1190.5238737467,"v":228888.4809187709,"t":1728194400}
+{"o":1190.5238737467,"h":1193.5521312948,"l":1186.6690333058,"c":1188.0031019681,"v":231573.158282501,"t":1728198000}
+{"o":1188.0031019681,"h":1194.6817659563,"l":1182.7430067852,"c":1188.3770705255,"v":387185.0771688413,"t":1728201600}
+{"o":1188.3770705255,"h":1204.1782974212,"l":1188.0844597089,"c":1193.2536039652,"v":307187.5363052845,"t":1728205200}
+{"o":1193.2536039652,"h":1208.9876676964,"l":1190.0400106668,"c":1204.4861358079,"v":323567.1061334815,"t":1728208800}
+{"o":1204.4861358079,"h":1211.8649089857,"l":1188.5165479421,"c":1193.8318763834,"v":372123.346668551,"t":1728212400}
+{"o":1193.8318763834,"h":1198.8057174046,"l":1175.1821247976,"c":1186.3167362108,"v":360717.0228146891,"t":1728216000}
+{"o":1186.3167362108,"h":1190.2682046512,"l":1177.2043309132,"c":1183.5888032254,"v":419267.2457591165,"t":1728219600}
+{"o":1183.5888032254,"h":1201.5918669576,"l":1163.3811113379,"c":1181.650072761,"v":521975.6387285317,"t":1728223200}
+{"o":1181.650072761,"h":1191.0915040081,"l":1167.6923876722,"c":1186.0481104702,"v":710492.4764961608,"t":1728226800}
+{"o":1186.0481104702,"h":1190.2112925385,"l":1169.738165282,"c":1176.9103883726,"v":597607.7713932175,"t":1728230400}
+{"o":1176.9103883726,"h":1185.170477868,"l":1176.4635155243,"c":1180.7764751645,"v":429390.5608083559,"t":1728234000}
+{"o":1180.7764751645,"h":1191.1124832634,"l":1180.7764751645,"c":1189.9932683704,"v":408656.7019109172,"t":1728237600}
+{"o":1189.9932683704,"h":1195.4472481298,"l":1171.6742585434,"c":1179.6800378224,"v":430834.9024347891,"t":1728241200}
+{"o":916.765224792,"h":920.8075469784,"l":912.9992400003,"c":916.765224792,"v":393308.9919419828,"t":1721044800}
+{"o":916.765224792,"h":934.3757541247,"l":913.1773557508,"c":928.3199084159,"v":452897.5724246032,"t":1721048400}
+{"o":928.3199084159,"h":933.9897804459,"l":914.0058236021,"c":923.7889796841,"v":476818.7803835162,"t":1721052000}
+{"o":923.7889796841,"h":933.9948185065,"l":912.7377018741,"c":921.5910248504,"v":529899.4264585753,"t":1721055600}
+{"o":921.5910248504,"h":935.0429918649,"l":915.141469202,"c":928.7020056429,"v":656751.4677869147,"t":1721059200}
+{"o":928.7020056429,"h":938.6112333819,"l":925.8798319856,"c":930.9443369714,"v":597471.9503237606,"t":1721062800}
+{"o":930.9443369714,"h":944.8056537952,"l":918.916234288,"c":931.5388638174,"v":583286.6433498149,"t":1721066400}
+{"o":931.5388638174,"h":942.3940309382,"l":920.8877407861,"c":930.0641240762,"v":691018.3366137628,"t":1721070000}
+{"o":930.0641240762,"h":939.878652333,"l":922.9032326775,"c":936.5782528652,"v":509256.8310394469,"t":1721073600}
+{"o":936.5782528652,"h":941.3605779179,"l":925.2703905792,"c":931.0353420969,"v":461159.2207184431,"t":1721077200}
+{"o":931.0353420969,"h":951.4404537641,"l":915.7006047504,"c":937.7955677475,"v":579637.1560413681,"t":1721080800}
+{"o":937.7955677475,"h":946.5997135885,"l":925.949091747,"c":938.8094942644,"v":618378.4482551244,"t":1721084400}
+{"o":938.8094942644,"h":943.4719258652,"l":920.6876823176,"c":926.804217562,"v":670165.9175636129,"t":1721088000}
+{"o":926.804217562,"h":930.494555558,"l":914.6646739701,"c":925.1372888357,"v":458225.2301713902,"t":1721091600}
+{"o":925.1372888357,"h":926.2557477071,"l":908.2617228003,"c":916.3616794327,"v":394518.801519013,"t":1721095200}
+{"o":916.3616794327,"h":925.3927733571,"l":906.4589882294,"c":918.6625622424,"v":393131.5764851304,"t":1721098800}
+{"o":918.6625622424,"h":937.2971808113,"l":915.4575376686,"c":929.088551596,"v":358045.6254504008,"t":1721102400}
+{"o":929.088551596,"h":951.310308824,"l":899.8650065181,"c":931.6039898609,"v":584098.2308563569,"t":1721106000}
+{"o":931.6039898609,"h":940.1495768605,"l":913.0701560255,"c":918.6810291626,"v":461750.487874034,"t":1721109600}
+{"o":918.6810291626,"h":929.8734726568,"l":907.9816910251,"c":917.4955594915,"v":487408.8515214326,"t":1721113200}
+{"o":917.4955594915,"h":937.1064090399,"l":901.2718038566,"c":923.021418887,"v":467965.4840295414,"t":1721116800}
+{"o":923.021418887,"h":938.6014590901,"l":913.1845258896,"c":925.5927280606,"v":403710.9486138572,"t":1721120400}
+{"o":925.5927280606,"h":935.0143414151,"l":923.2958137451,"c":934.2721537252,"v":428769.0136486241,"t":1721124000}
+{"o":934.2721537252,"h":941.1285393567,"l":930.5032312419,"c":939.7567451953,"v":473380.7594268996,"t":1721127600}
+{"o":939.7567451953,"h":943.4423360163,"l":924.6722728311,"c":930.6801744256,"v":493969.1931394817,"t":1721131200}
+{"o":930.6801744256,"h":938.8964388539,"l":923.3527974138,"c":923.7703303513,"v":485284.3908589192,"t":1721134800}
+{"o":923.7703303513,"h":932.8691426847,"l":913.6241043493,"c":926.5739230199,"v":519248.8217701135,"t":1721138400}
+{"o":926.5739230199,"h":959.0829897606,"l":910.3325663144,"c":941.2445993076,"v":682046.8311900926,"t":1721142000}
+{"o":941.2445993076,"h":953.4981528668,"l":929.8241195603,"c":942.3234769001,"v":802363.2110408624,"t":1721145600}
+{"o":942.3234769001,"h":951.3857121712,"l":932.2252469582,"c":943.6765197991,"v":589200.5038897974,"t":1721149200}
+{"o":943.6765197991,"h":947.6241913667,"l":933.4549129612,"c":945.5786308573,"v":548293.3629416795,"t":1721152800}
+{"o":945.5786308573,"h":950.3757196793,"l":939.5977640554,"c":946.9638367899,"v":380021.0935680007,"t":1721156400}
+{"o":946.9638367899,"h":951.3058440889,"l":930.2597212441,"c":937.7591276418,"v":457089.394911117,"t":1721160000}
+{"o":937.7591276418,"h":948.3143059348,"l":929.8307946931,"c":944.1247884866,"v":371016.7246664676,"t":1721163600}
+{"o":944.1247884866,"h":953.4355546051,"l":935.4699231466,"c":943.2734024892,"v":429393.3212551347,"t":1721167200}
+{"o":943.2734024892,"h":954.2714317124,"l":941.6323411717,"c":946.7634356073,"v":352343.4845174724,"t":1721170800}
+{"o":946.7634356073,"h":952.7946186071,"l":941.2664066657,"c":946.5891525876,"v":398722.1855504686,"t":1721174400}
+{"o":946.5891525876,"h":961.3229444369,"l":937.8223663795,"c":947.7192682797,"v":552148.8295706104,"t":1721178000}
+{"o":947.7192682797,"h":951.1200136739,"l":942.451502858,"c":943.0428703939,"v":356117.0436660342,"t":1721181600}
+{"o":943.0428703939,"h":943.6311637105,"l":936.6227893045,"c":942.2295936669,"v":359901.2765650902,"t":1721185200}
+{"o":942.2295936669,"h":946.1790259514,"l":932.3320214529,"c":944.5948547708,"v":356841.1146823174,"t":1721188800}
+{"o":944.5948547708,"h":951.7557232908,"l":936.946957606,"c":939.2557732737,"v":425894.3057090354,"t":1721192400}
+{"o":939.2557732737,"h":951.1150587455,"l":936.0698711672,"c":941.0645999264,"v":334846.864087156,"t":1721196000}
+{"o":941.0645999264,"h":945.2777292449,"l":928.6177574673,"c":932.4460370318,"v":342586.1137613029,"t":1721199600}
+{"o":932.4460370318,"h":949.9557107058,"l":924.2551856554,"c":937.9564060292,"v":426921.2777976702,"t":1721203200}
+{"o":937.9564060292,"h":947.3751169009,"l":925.1942594147,"c":941.985369251,"v":345314.4878729347,"t":1721206800}
+{"o":941.985369251,"h":941.9928267016,"l":929.5430727749,"c":936.1137455775,"v":304319.7220304788,"t":1721210400}
+{"o":936.1137455775,"h":943.0905906762,"l":917.3164040475,"c":932.4751614969,"v":367824.4158601669,"t":1721214000}
+{"o":932.4751614969,"h":938.2464606675,"l":927.1133095908,"c":929.3861333405,"v":346347.4188153898,"t":1721217600}
+{"o":929.3861333405,"h":944.4687605836,"l":922.5172814544,"c":937.8519696312,"v":435710.7255148822,"t":1721221200}
+{"o":937.8519696312,"h":946.666553281,"l":927.3832499488,"c":936.8493293409,"v":405737.8616652376,"t":1721224800}
+{"o":936.8493293409,"h":939.7439626866,"l":917.4912097238,"c":925.1555351139,"v":435919.9713681596,"t":1721228400}
+{"o":925.1555351139,"h":937.1671265874,"l":900.5958467211,"c":917.6387042497,"v":589353.1842260322,"t":1721232000}
+{"o":917.6387042497,"h":926.1706770391,"l":915.868601481,"c":920.6087631423,"v":436586.9687805172,"t":1721235600}
+{"o":920.6087631423,"h":930.759627359,"l":915.7587513537,"c":924.7916095888,"v":341985.1101623495,"t":1721239200}
+{"o":924.7916095888,"h":929.4863301998,"l":916.6210476398,"c":920.3083862121,"v":344895.2306137403,"t":1721242800}
+{"o":920.3083862121,"h":926.1323170769,"l":911.1078493606,"c":917.0737101977,"v":353271.2907864622,"t":1721246400}
+{"o":917.0737101977,"h":920.6291367749,"l":909.5770199573,"c":918.6595395041,"v":411864.8356038606,"t":1721250000}
+{"o":918.6595395041,"h":921.759432473,"l":914.1948419712,"c":915.796716168,"v":391417.6193506386,"t":1721253600}
+{"o":915.796716168,"h":920.3659171455,"l":911.5699729647,"c":916.0491175749,"v":314262.8861167582,"t":1721257200}
+{"o":916.0491175749,"h":932.3553760125,"l":902.2514669486,"c":921.8116390064,"v":333718.8768178594,"t":1721260800}
+{"o":921.8116390064,"h":929.240090817,"l":911.1822502077,"c":923.2558731264,"v":316497.0850600965,"t":1721264400}
+{"o":923.2558731264,"h":927.3922298067,"l":897.6970117541,"c":914.3891436181,"v":389378.3174582057,"t":1721268000}
+{"o":914.3891436181,"h":922.0490831936,"l":907.0303340301,"c":918.5406876569,"v":318381.1173419929,"t":1721271600}
+{"o":918.5406876569,"h":919.4045838577,"l":910.1587266209,"c":911.6260705138,"v":342007.2554103859,"t":1721275200}
+{"o":911.6260705138,"h":924.423726207,"l":904.0296635529,"c":916.0461828145,"v":356226.549134275,"t":1721278800}
+{"o":916.0461828145,"h":920.5081203114,"l":909.2069269559,"c":915.4556404664,"v":401698.2835688762,"t":1721282400}
+{"o":915.4556404664,"h":921.4701323032,"l":908.5914166816,"c":914.222078766,"v":440878.7863309729,"t":1721286000}
+{"o":914.222078766,"h":919.9119255523,"l":911.7721471718,"c":919.1541046975,"v":413802.931792227,"t":1721289600}
+{"o":919.1541046975,"h":921.963298112,"l":910.5687552958,"c":913.0838581547,"v":383363.4955481871,"t":1721293200}
+{"o":913.0838581547,"h":918.9967900189,"l":905.3561192587,"c":917.4907795157,"v":361493.1746196506,"t":1721296800}
+{"o":917.4907795157,"h":920.4043813003,"l":913.1262962343,"c":919.5977711666,"v":382938.775292767,"t":1721300400}
+{"o":919.5977711666,"h":931.2672425122,"l":911.5041837806,"c":920.2701072732,"v":438706.4474507624,"t":1721304000}
+{"o":920.2701072732,"h":936.1991988069,"l":913.9227147048,"c":923.5615869132,"v":451845.9715211872,"t":1721307600}
+{"o":923.5615869132,"h":929.1891311126,"l":903.3435874678,"c":905.8770346145,"v":559310.1454070985,"t":1721311200}
+{"o":905.8770346145,"h":926.6903975166,"l":894.1643872302,"c":911.4117148166,"v":569747.6900432693,"t":1721314800}
+{"o":911.4117148166,"h":932.2515068442,"l":903.5378285353,"c":925.7590359176,"v":496916.8785408235,"t":1721318400}
+{"o":925.7590359176,"h":926.534273665,"l":915.6844228741,"c":916.5619736915,"v":396582.3105380422,"t":1721322000}
+{"o":916.5619736915,"h":932.5397417335,"l":913.3041308333,"c":926.94102113,"v":455128.4955366428,"t":1721325600}
+{"o":926.94102113,"h":938.3271335695,"l":921.1131976362,"c":929.354311394,"v":389409.3657772888,"t":1721329200}
+{"o":929.354311394,"h":946.9050049941,"l":925.9085556835,"c":941.003996499,"v":342971.5317343587,"t":1721332800}
+{"o":941.003996499,"h":950.3327112593,"l":937.7066356432,"c":944.3687937889,"v":327008.5164573999,"t":1721336400}
+{"o":944.3687937889,"h":956.6974719291,"l":941.2941693136,"c":953.0904601391,"v":406271.2560710859,"t":1721340000}
+{"o":953.0904601391,"h":959.997247245,"l":946.707774938,"c":953.7711228399,"v":336877.4922481179,"t":1721343600}
+{"o":953.7711228399,"h":954.8438584276,"l":939.0155206922,"c":946.2516117597,"v":421974.3564510486,"t":1721347200}
+{"o":946.2516117597,"h":956.9687657212,"l":935.3268682246,"c":951.1581903754,"v":353554.9290215406,"t":1721350800}
+{"o":951.1581903754,"h":964.1425328388,"l":947.8048254344,"c":952.3732548401,"v":336089.5478148411,"t":1721354400}
+{"o":952.3732548401,"h":971.7621014197,"l":937.7162636196,"c":961.6362195287,"v":425369.6757362011,"t":1721358000}
+{"o":961.6362195287,"h":965.017066567,"l":948.4410170116,"c":949.9955627227,"v":352194.4599184149,"t":1721361600}
+{"o":949.9955627227,"h":959.165422267,"l":948.7598924338,"c":957.812547002,"v":331725.8766330482,"t":1721365200}
+{"o":957.812547002,"h":977.4565025879,"l":952.1283290903,"c":965.8171440202,"v":459835.9894629465,"t":1721368800}
+{"o":965.8171440202,"h":978.4595974206,"l":944.7082922059,"c":955.0906708015,"v":444158.1647894525,"t":1721372400}
+{"o":955.0906708015,"h":970.5531934065,"l":942.1780263203,"c":960.6374685299,"v":529184.2895770763,"t":1721376000}
+{"o":960.6374685299,"h":981.4495217509,"l":952.3062547915,"c":965.3843423634,"v":487539.0837904204,"t":1721379600}
+{"o":965.3843423634,"h":980.3335215914,"l":958.9418774729,"c":968.9195550156,"v":390999.6804879212,"t":1721383200}
+{"o":968.9195550156,"h":974.0765070156,"l":967.0017626464,"c":972.5190292706,"v":336283.6730361394,"t":1721386800}
+{"o":972.5190292706,"h":982.3691946944,"l":970.37562944,"c":979.8785759846,"v":380138.749139689,"t":1721390400}
+{"o":979.8785759846,"h":1009.568998853,"l":965.3553441574,"c":992.644867774,"v":513541.5639176846,"t":1721394000}
+{"o":992.644867774,"h":1004.3246581652,"l":979.3505562576,"c":992.029430411,"v":580211.1060191581,"t":1721397600}
+{"o":992.029430411,"h":994.132997488,"l":969.8893309124,"c":985.6346486908,"v":592432.0619133289,"t":1721401200}
+{"o":985.6346486908,"h":1001.693990075,"l":971.0736897673,"c":979.9101850687,"v":680847.8773415945,"t":1721404800}
+{"o":979.9101850687,"h":988.0029568459,"l":971.0537119445,"c":980.9762418685,"v":464547.5971027486,"t":1721408400}
+{"o":980.9762418685,"h":981.8195425815,"l":957.8777037617,"c":972.1960523998,"v":371139.0382229476,"t":1721412000}
+{"o":972.1960523998,"h":978.8481437344,"l":971.0736751235,"c":975.9258323612,"v":464788.1330323518,"t":1721415600}
+{"o":975.9258323612,"h":976.5525313749,"l":951.2188919817,"c":963.1943253465,"v":445730.709651046,"t":1721419200}
+{"o":963.1943253465,"h":968.1150527754,"l":950.6110415782,"c":956.7861094101,"v":396919.5680013166,"t":1721422800}
+{"o":956.7861094101,"h":964.4484265245,"l":950.5653668182,"c":954.0458913728,"v":381453.1166500266,"t":1721426400}
+{"o":954.0458913728,"h":963.3807320141,"l":951.2937249369,"c":953.8988510913,"v":339467.9758410325,"t":1721430000}
+{"o":953.8988510913,"h":967.1236086232,"l":947.2410844927,"c":965.1084526492,"v":376630.8885455792,"t":1721433600}
+{"o":965.1084526492,"h":980.7963198243,"l":958.952954366,"c":971.3720959713,"v":336320.1050786026,"t":1721437200}
+{"o":971.3720959713,"h":988.221410735,"l":968.8544116851,"c":983.3182195108,"v":292452.2275839559,"t":1721440800}
+{"o":983.3182195108,"h":986.9214728598,"l":975.2005489678,"c":976.1369440847,"v":279760.1337944234,"t":1721444400}
+{"o":976.1369440847,"h":980.6191566355,"l":963.8088909269,"c":973.6173024604,"v":263746.1686092971,"t":1721448000}
+{"o":973.6173024604,"h":975.1824549735,"l":967.149944623,"c":972.8806653889,"v":312248.312926789,"t":1721451600}
+{"o":972.8806653889,"h":974.8559735577,"l":959.7380644469,"c":960.4670488389,"v":294962.2093121923,"t":1721455200}
+{"o":960.4670488389,"h":967.8439084416,"l":956.0175062819,"c":962.4847755897,"v":278704.2593441529,"t":1721458800}
+{"o":962.4847755897,"h":967.1703925337,"l":954.7856211214,"c":961.9467168562,"v":295276.6662331269,"t":1721462400}
+{"o":961.9467168562,"h":969.9823668792,"l":955.2667509226,"c":959.7141131071,"v":310547.2807600976,"t":1721466000}
+{"o":959.7141131071,"h":970.6760621733,"l":956.3333515673,"c":965.9838551837,"v":331107.4828837897,"t":1721469600}
+{"o":965.9838551837,"h":970.6438472568,"l":956.6199260418,"c":960.2748986171,"v":309588.0134829651,"t":1721473200}
+{"o":960.2748986171,"h":974.3573060377,"l":960.0861197886,"c":965.7247343342,"v":325716.6935975787,"t":1721476800}
+{"o":965.7247343342,"h":975.293032132,"l":951.8476126071,"c":972.4623674188,"v":376708.558482562,"t":1721480400}
+{"o":972.4623674188,"h":979.2221147146,"l":964.1152687764,"c":969.9493760325,"v":520065.6806201761,"t":1721484000}
+{"o":969.9493760325,"h":978.4804040917,"l":967.1598731727,"c":970.6452811564,"v":416100.4023442087,"t":1721487600}
+{"o":970.6452811564,"h":978.9894984712,"l":964.9098573555,"c":974.6464562822,"v":443485.2020461307,"t":1721491200}
+{"o":974.6464562822,"h":1001.6888617525,"l":964.1609424342,"c":997.3545730411,"v":515900.1332517574,"t":1721494800}
+{"o":997.3545730411,"h":999.379661933,"l":973.7250319661,"c":990.9834498264,"v":388218.4422533252,"t":1721498400}
+{"o":990.9834498264,"h":1016.3212116878,"l":979.2364108361,"c":1001.3530006852,"v":379935.3005008626,"t":1721502000}
+{"o":1001.3530006852,"h":1016.9190119117,"l":997.158014835,"c":1004.33025949,"v":365042.9053664162,"t":1721505600}
+{"o":1004.33025949,"h":1019.1675790143,"l":998.3691239157,"c":1015.0814479507,"v":362589.7550389986,"t":1721509200}
+{"o":1015.0814479507,"h":1025.2985484357,"l":1005.7074120495,"c":1010.3414051578,"v":361678.5030266021,"t":1721512800}
+{"o":1010.3414051578,"h":1020.165892281,"l":1002.6053872376,"c":1008.425830327,"v":259333.486168459,"t":1721516400}
+{"o":1008.425830327,"h":1019.9294378144,"l":996.9737868272,"c":1004.108061187,"v":269305.4451370573,"t":1721520000}
+{"o":1004.108061187,"h":1012.5648370423,"l":993.3162105649,"c":1006.9179050042,"v":291563.6486080701,"t":1721523600}
+{"o":1006.9179050042,"h":1019.3096662289,"l":994.3036575143,"c":1007.4949697627,"v":294223.6097256208,"t":1721527200}
+{"o":1007.4949697627,"h":1010.7850640965,"l":997.9654368746,"c":1005.8346630241,"v":274138.9228280443,"t":1721530800}
+{"o":1005.8346630241,"h":1009.3652623859,"l":994.7149507863,"c":1001.4217231801,"v":272063.5779119762,"t":1721534400}
+{"o":1001.4217231801,"h":1006.9082810489,"l":993.2944866587,"c":998.5705951644,"v":295291.5925488268,"t":1721538000}
+{"o":998.5705951644,"h":1009.5470466424,"l":981.8899064515,"c":993.4324899863,"v":331372.4178998649,"t":1721541600}
+{"o":993.4324899863,"h":1016.0504282738,"l":990.3000971221,"c":1002.794050058,"v":300853.6222382018,"t":1721545200}
+{"o":1002.794050058,"h":1015.9351058919,"l":1000.8234729642,"c":1002.1990286845,"v":277393.0069654356,"t":1721548800}
+{"o":1002.1990286845,"h":1013.422264911,"l":998.9507347304,"c":1007.03063664,"v":276919.3182141507,"t":1721552400}
+{"o":1007.03063664,"h":1008.8833326624,"l":1003.8720092745,"c":1004.0753939592,"v":299740.237271874,"t":1721556000}
+{"o":1004.0753939592,"h":1021.6526263116,"l":1003.5759411116,"c":1011.0886595094,"v":325561.9002313144,"t":1721559600}
+{"o":1011.0886595094,"h":1021.2221051212,"l":1007.2918509769,"c":1010.4614088075,"v":352495.2872454646,"t":1721563200}
+{"o":1010.4614088075,"h":1014.3481760671,"l":1002.2602913093,"c":1005.6199396235,"v":358103.1020145073,"t":1721566800}
+{"o":1005.6199396235,"h":1019.1471578862,"l":999.607866094,"c":1014.7799310441,"v":487556.7136640426,"t":1721570400}
+{"o":1014.7799310441,"h":1033.5000937969,"l":1003.7503396035,"c":1023.4596563849,"v":551079.7970508423,"t":1721574000}
+{"o":1023.4596563849,"h":1034.720392327,"l":1012.1335915218,"c":1028.268309281,"v":489601.989718708,"t":1721577600}
+{"o":1028.268309281,"h":1040.7034492302,"l":1003.4568189919,"c":1019.1877649686,"v":602098.9240445107,"t":1721581200}
+{"o":1019.1877649686,"h":1063.0786072384,"l":1002.2254645067,"c":1039.1657041705,"v":1140542.8053943745,"t":1721584800}
+{"o":1039.1657041705,"h":1063.7207349677,"l":1022.7694215923,"c":1050.1251426526,"v":555300.7957214911,"t":1721588400}
+{"o":1050.1251426526,"h":1089.2051262352,"l":1025.3661640039,"c":1060.2667820011,"v":837308.1660450603,"t":1721592000}
+{"o":1060.2667820011,"h":1074.8802302829,"l":1044.3077524369,"c":1060.5178346498,"v":642034.5215363045,"t":1721595600}
+{"o":1060.5178346498,"h":1066.9192094454,"l":1038.2968736064,"c":1056.8777571575,"v":579239.2709063343,"t":1721599200}
+{"o":1056.8777571575,"h":1071.2654195433,"l":1054.122491146,"c":1065.4372979673,"v":502305.1878532346,"t":1721602800}
+{"o":1065.4372979673,"h":1072.7996226101,"l":1047.0572000591,"c":1052.5223095606,"v":524855.9224902163,"t":1721606400}
+{"o":1052.5223095606,"h":1055.7529551823,"l":1042.600758158,"c":1044.7601810557,"v":456306.2890410568,"t":1721610000}
+{"o":1044.7601810557,"h":1056.340703045,"l":1037.5575459645,"c":1044.8396752063,"v":442536.8884588696,"t":1721613600}
+{"o":1044.8396752063,"h":1045.8235905453,"l":1030.2690654416,"c":1035.8026566796,"v":384090.7468988309,"t":1721617200}
+{"o":1035.8026566796,"h":1043.8182463857,"l":1028.6143330835,"c":1040.8434709319,"v":352349.5805654232,"t":1721620800}
+{"o":1040.8434709319,"h":1055.3223661314,"l":1003.1503813827,"c":1036.2911588882,"v":411317.8386058584,"t":1721624400}
+{"o":1036.2911588882,"h":1060.1322292277,"l":1030.5512949304,"c":1056.38594378,"v":539206.9179580003,"t":1721628000}
+{"o":1056.38594378,"h":1057.8026544615,"l":1045.7393119643,"c":1051.5208312318,"v":432070.2691632116,"t":1721631600}
+{"o":1051.5208312318,"h":1063.0119849206,"l":1038.2549940863,"c":1050.5603857106,"v":433849.3998430363,"t":1721635200}
+{"o":1050.5603857106,"h":1061.8509878411,"l":1042.7880629267,"c":1055.6949235703,"v":386946.0224998274,"t":1721638800}
+{"o":1055.6949235703,"h":1074.7767264874,"l":1053.8746233884,"c":1065.0259783091,"v":393257.5364824691,"t":1721642400}
+{"o":1065.0259783091,"h":1073.4220818017,"l":1052.8631645033,"c":1067.1278820459,"v":366817.350719157,"t":1721646000}
+{"o":1067.1278820459,"h":1071.2360740216,"l":1050.5089803763,"c":1062.3685111352,"v":386800.4400728515,"t":1721649600}
+{"o":1062.3685111352,"h":1077.4521359996,"l":1046.1727743941,"c":1057.7710008566,"v":493003.1650356711,"t":1721653200}
+{"o":1057.7710008566,"h":1072.2547298362,"l":1043.8447836411,"c":1060.0532320177,"v":534684.128063224,"t":1721656800}
+{"o":1060.0532320177,"h":1074.9609128193,"l":1047.6921408574,"c":1063.874850891,"v":504198.9024923502,"t":1721660400}
+{"o":1063.874850891,"h":1069.2220558562,"l":1059.0345425043,"c":1060.4157806906,"v":513024.9539246305,"t":1721664000}
+{"o":1060.4157806906,"h":1073.1946963317,"l":1057.0824901998,"c":1072.0527746507,"v":409686.703247564,"t":1721667600}
+{"o":1072.0527746507,"h":1081.8115879952,"l":1070.1254776599,"c":1070.8994225362,"v":449047.7905386602,"t":1721671200}
+{"o":1070.8994225362,"h":1083.0028788604,"l":1069.4559159012,"c":1081.9131461743,"v":420879.2484656224,"t":1721674800}
+{"o":1081.9131461743,"h":1089.3318968482,"l":1072.091176906,"c":1084.3046685044,"v":549887.3707363328,"t":1721678400}
+{"o":1084.3046685044,"h":1087.8385021547,"l":1067.8050976311,"c":1073.5300466215,"v":528513.5028751713,"t":1721682000}
+{"o":1073.5300466215,"h":1079.3081445124,"l":1060.3038294733,"c":1069.2659357066,"v":503210.0251651056,"t":1721685600}
+{"o":1069.2659357066,"h":1079.4631860963,"l":1059.9329266238,"c":1070.3230359239,"v":396475.867773959,"t":1721689200}
+{"o":1070.3230359239,"h":1086.6564399722,"l":1069.1518952325,"c":1076.5494823182,"v":390841.1819004074,"t":1721692800}
+{"o":1076.5494823182,"h":1079.9814240684,"l":1055.4611113891,"c":1061.9819876944,"v":410399.1536373267,"t":1721696400}
+{"o":1061.9819876944,"h":1075.1283657231,"l":1054.6816941671,"c":1068.4886603453,"v":377755.2369619029,"t":1721700000}
+{"o":1068.4886603453,"h":1070.7589043032,"l":1064.9791837732,"c":1065.9351595387,"v":489774.2234507334,"t":1721703600}
+{"o":1065.9351595387,"h":1079.0291250918,"l":1044.1973178111,"c":1058.0283050584,"v":508273.0764510162,"t":1721707200}
+{"o":1058.0283050584,"h":1078.7052483332,"l":1046.5140279343,"c":1065.6871004309,"v":524188.739348435,"t":1721710800}
+{"o":1065.6871004309,"h":1083.2407521837,"l":1063.3311750379,"c":1071.1496505376,"v":534264.3194779718,"t":1721714400}
+{"o":1071.1496505376,"h":1078.7282652802,"l":1069.5833757253,"c":1077.1473119466,"v":422950.2156287433,"t":1721718000}
+{"o":1077.1473119466,"h":1089.7228503089,"l":1062.1276826612,"c":1078.0831799802,"v":418125.7696750775,"t":1721721600}
+{"o":1078.0831799802,"h":1083.8377529652,"l":1064.6963006883,"c":1077.7175441284,"v":380059.6276119139,"t":1721725200}
+{"o":1077.7175441284,"h":1083.0304936411,"l":1074.3314088549,"c":1074.4469817926,"v":361766.0336970816,"t":1721728800}
+{"o":1074.4469817926,"h":1074.8227778069,"l":1055.4895717201,"c":1064.5169376635,"v":444106.855440949,"t":1721732400}
+{"o":1064.5169376635,"h":1071.1848062101,"l":1056.6646462797,"c":1067.3932843428,"v":403224.8255160914,"t":1721736000}
+{"o":1067.3932843428,"h":1078.020941021,"l":1046.6610070201,"c":1065.4499319721,"v":594288.9059070939,"t":1721739600}
+{"o":1065.4499319721,"h":1093.2757912256,"l":1053.5948349546,"c":1081.1661138,"v":700283.149151803,"t":1721743200}
+{"o":1081.1661138,"h":1091.3414641495,"l":1066.6638799941,"c":1080.861814514,"v":794281.0763968901,"t":1721746800}
+{"o":1080.861814514,"h":1104.3840365554,"l":1049.0850641672,"c":1070.9255981672,"v":717766.418263889,"t":1721750400}
+{"o":1070.9255981672,"h":1090.7479644961,"l":1062.9027185921,"c":1082.5379946233,"v":830073.0988160446,"t":1721754000}
+{"o":1082.5379946233,"h":1097.2619629097,"l":1074.131986934,"c":1086.1391621544,"v":610845.1243346542,"t":1721757600}
+{"o":1086.1391621544,"h":1093.8523215038,"l":1065.5315852576,"c":1074.5175741375,"v":550982.6473775782,"t":1721761200}
+{"o":1074.5175741375,"h":1088.7749702299,"l":1073.7829850131,"c":1086.1069511609,"v":516393.390010842,"t":1721764800}
+{"o":1086.1069511609,"h":1094.3147176943,"l":1074.7810862898,"c":1083.1589508943,"v":520055.4236858304,"t":1721768400}
+{"o":1083.1589508943,"h":1089.8037264629,"l":1067.0267726234,"c":1084.4897481333,"v":440473.1485788211,"t":1721772000}
+{"o":1084.4897481333,"h":1090.5895427593,"l":1074.2282739818,"c":1088.2256934402,"v":399945.9840641442,"t":1721775600}
+{"o":1088.2256934402,"h":1096.7539321397,"l":1069.3305837596,"c":1076.2507168426,"v":446296.2418662311,"t":1721779200}
+{"o":1076.2507168426,"h":1090.3860859931,"l":1068.8821643929,"c":1079.5893424735,"v":415980.3205932694,"t":1721782800}
+{"o":1079.5893424735,"h":1092.2067458068,"l":1071.6315495917,"c":1085.8514528167,"v":376008.285769876,"t":1721786400}
+{"o":1085.8514528167,"h":1093.2973590866,"l":1074.2915532443,"c":1080.1028523449,"v":354001.8666287453,"t":1721790000}
+{"o":1080.1028523449,"h":1086.6245280294,"l":1072.2340219122,"c":1077.9032579466,"v":328792.9431445124,"t":1721793600}
+{"o":1077.9032579466,"h":1090.4560027395,"l":1069.3389211396,"c":1079.7576180912,"v":362815.485860998,"t":1721797200}
+{"o":1079.7576180912,"h":1086.5441959703,"l":1076.3161106318,"c":1082.8103692517,"v":317085.9735056894,"t":1721800800}
+{"o":1082.8103692517,"h":1087.9474502608,"l":1072.9942651197,"c":1077.4699246486,"v":336258.7562760355,"t":1721804400}
+{"o":1077.4699246486,"h":1098.7675335157,"l":1069.5266061088,"c":1087.980571645,"v":470083.7709090839,"t":1721808000}
+{"o":1087.980571645,"h":1099.370845827,"l":1080.6828631949,"c":1092.1224902617,"v":384818.2810002484,"t":1721811600}
+{"o":1092.1224902617,"h":1099.5668893311,"l":1090.6538873775,"c":1098.0683273534,"v":358522.2072766832,"t":1721815200}
+{"o":1098.0683273534,"h":1111.5910277819,"l":1096.6118337655,"c":1103.2828779775,"v":368684.8488912918,"t":1721818800}
+{"o":1103.2828779775,"h":1109.5882603121,"l":1092.1252789825,"c":1100.4113534941,"v":380686.4775883216,"t":1721822400}
+{"o":1100.4113534941,"h":1116.1884004009,"l":1092.2340099211,"c":1098.2384592053,"v":477224.1372444278,"t":1721826000}
+{"o":1098.2384592053,"h":1126.3908918042,"l":1095.5070985537,"c":1119.8850954768,"v":609619.8671369796,"t":1721829600}
+{"o":1119.8850954768,"h":1146.418071022,"l":1099.467465522,"c":1117.5020120195,"v":583022.2932471132,"t":1721833200}
+{"o":1117.5020120195,"h":1144.1926463569,"l":1108.8768334206,"c":1139.7367141715,"v":603978.0892398525,"t":1721836800}
+{"o":1139.7367141715,"h":1152.1978724218,"l":1137.529196887,"c":1144.8703701334,"v":565538.4253064527,"t":1721840400}
+{"o":1144.8703701334,"h":1154.8105352766,"l":1113.9020335363,"c":1126.6128000411,"v":585455.7725162872,"t":1721844000}
+{"o":1126.6128000411,"h":1143.6570997941,"l":1116.8107329213,"c":1131.4318962442,"v":511113.8294672042,"t":1721847600}
+{"o":1131.4318962442,"h":1145.4361018913,"l":1125.3589216151,"c":1137.8000766511,"v":469365.397802814,"t":1721851200}
+{"o":1137.8000766511,"h":1163.5475383109,"l":1109.931304715,"c":1141.3337247331,"v":668895.434971365,"t":1721854800}
+{"o":1141.3337247331,"h":1160.5608169126,"l":1139.4081190543,"c":1142.4473266253,"v":573910.3791119093,"t":1721858400}
+{"o":1142.4473266253,"h":1155.3328330603,"l":1134.0932951484,"c":1154.3016909631,"v":528154.8001209644,"t":1721862000}
+{"o":1154.3016909631,"h":1164.6000693897,"l":1141.8647361217,"c":1150.8759572775,"v":470183.3220065339,"t":1721865600}
+{"o":1150.8759572775,"h":1196.4776035483,"l":1109.270715709,"c":1169.0273357107,"v":1091550.6311481625,"t":1721869200}
+{"o":1169.0273357107,"h":1198.8020217234,"l":1122.7151274225,"c":1158.1146829219,"v":894738.5405010383,"t":1721872800}
+{"o":1158.1146829219,"h":1203.988717107,"l":1148.1169303465,"c":1170.6082172347,"v":498483.122257727,"t":1721876400}
+{"o":1170.6082172347,"h":1191.4497067731,"l":1143.6515744982,"c":1167.7536365339,"v":444782.6121834634,"t":1721880000}
+{"o":1167.7536365339,"h":1173.5759527711,"l":1144.4498299799,"c":1154.5208735348,"v":358061.4781118094,"t":1721883600}
+{"o":1154.5208735348,"h":1164.7180922516,"l":1149.0458527098,"c":1162.2791367221,"v":374057.0803056028,"t":1721887200}
+{"o":1162.2791367221,"h":1165.8521328697,"l":1146.6292405994,"c":1147.8268524454,"v":398465.9733319906,"t":1721890800}
+{"o":1147.8268524454,"h":1168.1410198975,"l":1142.8297914291,"c":1156.2241050917,"v":452603.4680635822,"t":1721894400}
+{"o":1156.2241050917,"h":1170.6545233309,"l":1151.6460707661,"c":1161.7536625413,"v":371264.0432102815,"t":1721898000}
+{"o":1161.7536625413,"h":1179.2254204733,"l":1142.5773981671,"c":1164.9929995162,"v":569753.8054210019,"t":1721901600}
+{"o":1164.9929995162,"h":1175.053679468,"l":1156.4525633395,"c":1164.4815018866,"v":490797.9196772393,"t":1721905200}
+{"o":1164.4815018866,"h":1184.27513674,"l":1146.9619165851,"c":1167.92711727,"v":629613.7317287668,"t":1721908800}
+{"o":1167.92711727,"h":1177.0357158301,"l":1157.4385549317,"c":1168.3637263309,"v":665025.7718325584,"t":1721912400}
+{"o":1168.3637263309,"h":1200.8810969831,"l":1152.0716818712,"c":1191.6650059642,"v":840018.9717899874,"t":1721916000}
+{"o":1191.6650059642,"h":1204.0394703954,"l":1178.3827835269,"c":1192.3248237349,"v":665339.2472439761,"t":1721919600}
+{"o":1192.3248237349,"h":1211.2860436044,"l":1180.0288656202,"c":1192.4421616307,"v":692524.7604017422,"t":1721923200}
+{"o":1192.4421616307,"h":1200.7589215952,"l":1179.0643435359,"c":1190.2645427102,"v":573185.7474609915,"t":1721926800}
+{"o":1190.2645427102,"h":1210.0583725056,"l":1167.8313288365,"c":1182.4570596078,"v":612254.2107483622,"t":1721930400}
+{"o":1182.4570596078,"h":1200.0245131724,"l":1175.2233327795,"c":1195.4524910968,"v":636881.0838845619,"t":1721934000}
+{"o":1195.4524910968,"h":1215.1554281765,"l":1167.503801433,"c":1202.6332990693,"v":633522.223777158,"t":1721937600}
+{"o":1202.6332990693,"h":1217.5153867303,"l":1171.2358077658,"c":1193.414424799,"v":676807.8197018979,"t":1721941200}
+{"o":1193.414424799,"h":1199.6926683401,"l":1173.1923265907,"c":1180.9997224262,"v":494102.4424866871,"t":1721944800}
+{"o":1180.9997224262,"h":1190.4501040446,"l":1168.7078743816,"c":1173.419710059,"v":441763.5382384511,"t":1721948400}
+{"o":1173.419710059,"h":1188.6321408295,"l":1165.4190887157,"c":1173.8257163359,"v":469607.4494248679,"t":1721952000}
+{"o":1173.8257163359,"h":1189.6121762886,"l":1171.3753482286,"c":1188.1708744673,"v":511414.3900903363,"t":1721955600}
+{"o":1188.1708744673,"h":1201.8971251566,"l":1172.5909625907,"c":1184.5333853762,"v":498602.8956890819,"t":1721959200}
+{"o":1184.5333853762,"h":1198.5546723812,"l":1178.6026903148,"c":1182.6647649618,"v":551640.8663456414,"t":1721962800}
+{"o":1182.6647649618,"h":1200.1942066581,"l":1181.9866972558,"c":1198.970269378,"v":467603.7974498134,"t":1721966400}
+{"o":1198.970269378,"h":1204.045858806,"l":1193.9044317365,"c":1199.3745338574,"v":435259.5211716992,"t":1721970000}
+{"o":1199.3745338574,"h":1204.0613086601,"l":1176.6610041404,"c":1185.6218918074,"v":369060.8730664167,"t":1721973600}
+{"o":1185.6218918074,"h":1189.2662575892,"l":1182.1453730345,"c":1182.8541248593,"v":348095.9885079908,"t":1721977200}
+{"o":1182.8541248593,"h":1193.2205749892,"l":1174.4743620126,"c":1190.3693571632,"v":381806.6144381028,"t":1721980800}
+{"o":1190.3693571632,"h":1203.2002777656,"l":1180.1884138876,"c":1190.0375366871,"v":461601.153591939,"t":1721984400}
+{"o":1190.0375366871,"h":1201.3806737117,"l":1177.5017741203,"c":1194.4229230829,"v":438224.7594550189,"t":1721988000}
+{"o":1194.4229230829,"h":1200.2886192024,"l":1184.4888244266,"c":1189.3238015168,"v":357034.2461849544,"t":1721991600}
+{"o":1189.3238015168,"h":1198.1049144302,"l":1183.4125528285,"c":1190.1263460289,"v":414058.1487401699,"t":1721995200}
+{"o":1190.1263460289,"h":1225.4774915021,"l":1179.538612319,"c":1214.0744799624,"v":539063.3101375969,"t":1721998800}
+{"o":1214.0744799624,"h":1239.9104253147,"l":1190.4956226773,"c":1218.1908338317,"v":702371.2223370525,"t":1722002400}
+{"o":1218.1908338317,"h":1232.9368587234,"l":1215.5613618559,"c":1228.3804528904,"v":534357.2018021058,"t":1722006000}
+{"o":1228.3804528904,"h":1232.0220181175,"l":1207.0932918078,"c":1217.0200558336,"v":459435.8341750966,"t":1722009600}
+{"o":1217.0200558336,"h":1230.3057558526,"l":1205.0951485234,"c":1217.0909854275,"v":415123.2817542588,"t":1722013200}
+{"o":1217.0909854275,"h":1221.853271216,"l":1206.644388563,"c":1219.8813764762,"v":396042.0828330896,"t":1722016800}
+{"o":1219.8813764762,"h":1224.4213682656,"l":1206.0138151141,"c":1215.2069916862,"v":422824.4894860972,"t":1722020400}
+{"o":1215.2069916862,"h":1215.9879438939,"l":1199.8487350187,"c":1209.8854653639,"v":382356.8549181041,"t":1722024000}
+{"o":1209.8854653639,"h":1219.1732844102,"l":1207.5990667352,"c":1215.2346755102,"v":364221.4041386999,"t":1722027600}
+{"o":1215.2346755102,"h":1223.0344577987,"l":1203.8681844103,"c":1212.3862777753,"v":353694.7912357524,"t":1722031200}
+{"o":1212.3862777753,"h":1215.3284228844,"l":1204.9150117997,"c":1206.3327003774,"v":342371.1252125981,"t":1722034800}
+{"o":1206.3327003774,"h":1215.3446368728,"l":1196.4881334509,"c":1206.0642136576,"v":380622.6252445452,"t":1722038400}
+{"o":1206.0642136576,"h":1206.405458958,"l":1188.8543500464,"c":1199.1970464688,"v":335736.4054168462,"t":1722042000}
+{"o":1199.1970464688,"h":1215.551602429,"l":1189.9678305412,"c":1206.9633224549,"v":368658.6712555184,"t":1722045600}
+{"o":1206.9633224549,"h":1221.0336020168,"l":1197.6497094697,"c":1206.6608103938,"v":380642.5294139648,"t":1722049200}
+{"o":1206.6608103938,"h":1215.205645056,"l":1205.480313891,"c":1215.205645056,"v":315718.3752358438,"t":1722052800}
+{"o":1215.205645056,"h":1222.0606896866,"l":1203.1148359323,"c":1211.7571575306,"v":365734.680649174,"t":1722056400}
+{"o":1211.7571575306,"h":1219.9427939347,"l":1203.9392712711,"c":1211.5219463511,"v":331225.1733134589,"t":1722060000}
+{"o":1211.5219463511,"h":1221.0048820322,"l":1198.6233225994,"c":1218.6344750416,"v":432511.7503241617,"t":1722063600}
+{"o":1218.6344750416,"h":1229.5910797895,"l":1211.319930216,"c":1228.6446949042,"v":441972.5276269002,"t":1722067200}
+{"o":1228.6446949042,"h":1230.0777792083,"l":1216.0127460984,"c":1224.666459988,"v":390741.7593221306,"t":1722070800}
+{"o":1224.666459988,"h":1225.9840700444,"l":1217.3449635419,"c":1218.6201632613,"v":350852.8469487907,"t":1722074400}
+{"o":1218.6201632613,"h":1220.9180653516,"l":1201.4232741515,"c":1212.5077963756,"v":439437.001489364,"t":1722078000}
+{"o":1212.5077963756,"h":1221.9550312323,"l":1212.4329900696,"c":1217.1921493618,"v":418227.1354926965,"t":1722081600}
+{"o":1217.1921493618,"h":1231.2097943928,"l":1199.704225163,"c":1218.2801459069,"v":499663.0551022697,"t":1722085200}
+{"o":1218.2801459069,"h":1220.4407780141,"l":1190.1746076159,"c":1202.4828406922,"v":579047.7289585997,"t":1722088800}
+{"o":1202.4828406922,"h":1212.2443455851,"l":1178.687465443,"c":1192.4907601464,"v":646384.6104385632,"t":1722092400}
+{"o":1192.4907601464,"h":1198.6711836114,"l":1179.1548653592,"c":1189.0723931429,"v":519951.2878179454,"t":1722096000}
+{"o":1189.0723931429,"h":1197.3425538998,"l":1180.6291262863,"c":1185.9331700799,"v":581785.3074119936,"t":1722099600}
+{"o":1185.9331700799,"h":1199.6232392668,"l":1178.0241049228,"c":1189.4498001435,"v":493863.1948224773,"t":1722103200}
+{"o":1189.4498001435,"h":1195.2103996367,"l":1171.5842557406,"c":1187.3609181063,"v":638669.8742620492,"t":1722106800}
+{"o":1187.3609181063,"h":1209.1619571077,"l":1165.4797829882,"c":1201.3188140882,"v":994043.3152162384,"t":1722110400}
+{"o":1201.3188140882,"h":1225.1489929947,"l":1181.9347763011,"c":1208.0636627827,"v":1164812.2799708694,"t":1722114000}
+{"o":1208.0636627827,"h":1220.7144846571,"l":1203.4836782396,"c":1206.0177907194,"v":888266.4261922039,"t":1722117600}
+{"o":1206.0177907194,"h":1214.5778332766,"l":1192.9061779648,"c":1203.3854496295,"v":848987.2785389918,"t":1722121200}
+{"o":1203.3854496295,"h":1212.4402141756,"l":1187.9628260029,"c":1203.6843650039,"v":1338046.8026268762,"t":1722124800}
+{"o":1203.6843650039,"h":1214.9949134927,"l":1203.0195591647,"c":1208.8241440593,"v":881599.0075719884,"t":1722128400}
+{"o":1208.8241440593,"h":1212.0892116645,"l":1202.2353419217,"c":1204.6400864896,"v":628206.1517765236,"t":1722132000}
+{"o":1204.6400864896,"h":1215.1809627477,"l":1197.8410925637,"c":1209.8424475287,"v":622221.1007353646,"t":1722135600}
+{"o":1209.8424475287,"h":1222.0923973115,"l":1195.5763549482,"c":1204.7847483978,"v":503263.7163294886,"t":1722139200}
+{"o":1204.7847483978,"h":1219.1894472899,"l":1197.4115562774,"c":1210.1090395842,"v":538636.9622477795,"t":1722142800}
+{"o":1210.1090395842,"h":1219.3443199935,"l":1203.3929868394,"c":1214.6205185224,"v":474039.5317318254,"t":1722146400}
+{"o":1214.6205185224,"h":1226.9270735866,"l":1204.2321558662,"c":1218.4396861058,"v":522927.8687960661,"t":1722150000}
+{"o":1218.4396861058,"h":1222.6149928353,"l":1212.6295023995,"c":1217.2137521844,"v":396621.2834026435,"t":1722153600}
+{"o":1217.2137521844,"h":1222.7317252217,"l":1215.4942293565,"c":1216.5211698964,"v":378849.4438725741,"t":1722157200}
+{"o":1216.5211698964,"h":1223.8166065031,"l":1214.4426839373,"c":1221.1437776629,"v":399147.9429959189,"t":1722160800}
+{"o":1221.1437776629,"h":1230.1627113589,"l":1217.6532523066,"c":1223.0415517965,"v":538795.4017522827,"t":1722164400}
+{"o":1223.0415517965,"h":1230.4726544933,"l":1219.7264518654,"c":1226.7224643047,"v":577994.9231777206,"t":1722168000}
+{"o":1226.7224643047,"h":1239.4689503694,"l":1224.5799926621,"c":1237.3873987901,"v":519499.4179233019,"t":1722171600}
+{"o":1237.3873987901,"h":1239.9422832516,"l":1216.2583240678,"c":1220.4973671767,"v":670245.4492781023,"t":1722175200}
+{"o":1220.4973671767,"h":1222.4264711084,"l":1214.0813149289,"c":1216.10660041,"v":592300.4422569235,"t":1722178800}
+{"o":1216.10660041,"h":1222.0948563676,"l":1211.6699431082,"c":1212.9735284831,"v":512544.0577923513,"t":1722182400}
+{"o":1212.9735284831,"h":1227.6971128514,"l":1209.6875932916,"c":1224.5474831681,"v":453912.7590850691,"t":1722186000}
+{"o":1224.5474831681,"h":1235.3629793439,"l":1214.816322428,"c":1225.0450486173,"v":473563.796125804,"t":1722189600}
+{"o":1225.0450486173,"h":1227.9865758736,"l":1219.9830777081,"c":1222.7277109294,"v":496621.091745391,"t":1722193200}
+{"o":1222.7277109294,"h":1234.5006589893,"l":1220.1197519694,"c":1226.5156562549,"v":499093.2152730222,"t":1722196800}
+{"o":1226.5156562549,"h":1241.0575866718,"l":1216.2936829269,"c":1235.6022217745,"v":536884.8157127398,"t":1722200400}
+{"o":1235.6022217745,"h":1242.5875308235,"l":1216.0071582732,"c":1223.5626140228,"v":581821.2474608846,"t":1722204000}
+{"o":1223.5626140228,"h":1235.2030121673,"l":1220.961842818,"c":1233.4146826356,"v":416122.4691855763,"t":1722207600}
+{"o":1233.4146826356,"h":1261.664841234,"l":1224.0159979313,"c":1248.4616841996,"v":588608.3565635558,"t":1722211200}
+{"o":1248.4616841996,"h":1262.0524168472,"l":1242.9938104784,"c":1245.2517996409,"v":505742.4776352948,"t":1722214800}
+{"o":1245.2517996409,"h":1285.6755209739,"l":1231.4526990618,"c":1272.8096099302,"v":579475.6231287755,"t":1722218400}
+{"o":1272.8096099302,"h":1279.6548514482,"l":1253.0081034202,"c":1264.158242343,"v":538029.1334110354,"t":1722222000}
+{"o":1264.158242343,"h":1273.9970162304,"l":1262.1754824239,"c":1273.1008732696,"v":451357.5455362746,"t":1722225600}
+{"o":1273.1008732696,"h":1282.1072475809,"l":1262.2072438084,"c":1266.7189674629,"v":500199.8877143016,"t":1722229200}
+{"o":1266.7189674629,"h":1271.8844782778,"l":1251.9701924251,"c":1252.7965820003,"v":492302.7938555035,"t":1722232800}
+{"o":1252.7965820003,"h":1262.3131948044,"l":1240.3628970835,"c":1257.4855663295,"v":483662.2412198911,"t":1722236400}
+{"o":1257.4855663295,"h":1258.4673296646,"l":1251.0330639342,"c":1253.26087632,"v":374543.4583273834,"t":1722240000}
+{"o":1253.26087632,"h":1256.5160427113,"l":1251.4103605587,"c":1255.5859316877,"v":313545.5979350469,"t":1722243600}
+{"o":1255.5859316877,"h":1255.7982483604,"l":1238.3436529357,"c":1239.7202341265,"v":366122.7464210835,"t":1722247200}
+{"o":1239.7202341265,"h":1254.1927589578,"l":1236.1772189982,"c":1239.6882509007,"v":421031.0112635267,"t":1722250800}
+{"o":1239.6882509007,"h":1254.0449506572,"l":1237.4365272435,"c":1249.3962397426,"v":526827.8428108897,"t":1722254400}
+{"o":1249.3962397426,"h":1261.1499066276,"l":1235.5918687248,"c":1242.1743914974,"v":593396.3871468964,"t":1722258000}
+{"o":1242.1743914974,"h":1251.7614047384,"l":1216.7708587311,"c":1223.423545606,"v":778764.534982275,"t":1722261600}
+{"o":1223.423545606,"h":1256.1430292249,"l":1210.3735013781,"c":1240.8849289091,"v":850156.1197489568,"t":1722265200}
+{"o":1240.8849289091,"h":1269.4108026886,"l":1221.8860235809,"c":1246.6906661168,"v":679560.1288881433,"t":1722268800}
+{"o":1246.6906661168,"h":1261.4633196953,"l":1243.8298425984,"c":1258.9132415213,"v":555374.9982938173,"t":1722272400}
+{"o":1258.9132415213,"h":1264.0335760351,"l":1251.3619526552,"c":1252.3214217865,"v":493770.9455006503,"t":1722276000}
+{"o":1252.3214217865,"h":1268.3013533233,"l":1247.9612184093,"c":1260.9316057899,"v":466766.8737033229,"t":1722279600}
+{"o":1260.9316057899,"h":1268.8894209867,"l":1252.9552261768,"c":1253.8131549448,"v":488503.2410226015,"t":1722283200}
+{"o":1253.8131549448,"h":1263.8706250417,"l":1234.9547049038,"c":1242.9425017097,"v":526855.7918451331,"t":1722286800}
+{"o":1242.9425017097,"h":1259.2469962785,"l":1237.9817756202,"c":1238.8220029251,"v":522422.1432362493,"t":1722290400}
+{"o":1238.8220029251,"h":1250.975522368,"l":1227.9028289807,"c":1243.2659320309,"v":573639.6725619603,"t":1722294000}
+{"o":1243.2659320309,"h":1252.5000531254,"l":1234.2402486459,"c":1246.4030359679,"v":606978.4173870787,"t":1722297600}
+{"o":1246.4030359679,"h":1252.0146262569,"l":1216.9512183848,"c":1225.042181022,"v":494802.1827925794,"t":1722301200}
+{"o":1225.042181022,"h":1237.0057188963,"l":1211.0327008206,"c":1225.0345573454,"v":515042.9191648129,"t":1722304800}
+{"o":1225.0345573454,"h":1237.6342298884,"l":1216.6643231404,"c":1230.7275834885,"v":559176.3811111432,"t":1722308400}
+{"o":1230.7275834885,"h":1240.2772335487,"l":1225.2719451941,"c":1237.0869586446,"v":465921.9214521948,"t":1722312000}
+{"o":1237.0869586446,"h":1249.7472168182,"l":1214.2004420809,"c":1227.5859520393,"v":544085.1704947911,"t":1722315600}
+{"o":1227.5859520393,"h":1234.4833244595,"l":1219.2129614143,"c":1231.4821491074,"v":416735.6145222702,"t":1722319200}
+{"o":1231.4821491074,"h":1238.8154861831,"l":1222.2676521891,"c":1222.9396875302,"v":442025.7969647273,"t":1722322800}
+{"o":1222.9396875302,"h":1233.0510278208,"l":1212.7496392063,"c":1220.8399099179,"v":456957.1521033655,"t":1722326400}
+{"o":1220.8399099179,"h":1227.7347399334,"l":1213.3540570585,"c":1217.0444834933,"v":418850.3707678122,"t":1722330000}
+{"o":1217.0444834933,"h":1218.4739789186,"l":1208.4892943772,"c":1212.0635287082,"v":488175.911110029,"t":1722333600}
+{"o":1212.0635287082,"h":1222.0697634482,"l":1207.1826366976,"c":1220.9045320146,"v":373957.3712690096,"t":1722337200}
+{"o":1220.9045320146,"h":1226.9511600043,"l":1204.7461923224,"c":1218.856219933,"v":428378.4602384988,"t":1722340800}
+{"o":1218.856219933,"h":1234.750841956,"l":1205.049275318,"c":1214.3768218391,"v":602205.8887717309,"t":1722344400}
+{"o":1214.3768218391,"h":1232.9532809913,"l":1204.4482006586,"c":1216.9219174663,"v":769919.7651743572,"t":1722348000}
+{"o":1216.9219174663,"h":1233.4952874609,"l":1206.7544893852,"c":1220.3083384369,"v":636862.1165152629,"t":1722351600}
+{"o":1220.3083384369,"h":1223.7666347372,"l":1212.3859169321,"c":1212.5328743654,"v":544669.0011540091,"t":1722355200}
+{"o":1212.5328743654,"h":1225.1779875437,"l":1194.2555763896,"c":1203.5208980101,"v":645587.8810861519,"t":1722358800}
+{"o":1203.5208980101,"h":1221.7716979104,"l":1198.615376986,"c":1214.3736199107,"v":566770.1100371996,"t":1722362400}
+{"o":1214.3736199107,"h":1232.6167628399,"l":1203.2576195257,"c":1224.8024438957,"v":581005.7662255655,"t":1722366000}
+{"o":1224.8024438957,"h":1257.601686753,"l":1208.3790596559,"c":1248.890854952,"v":649659.8486814209,"t":1722369600}
+{"o":1248.890854952,"h":1250.5918179343,"l":1243.8865792954,"c":1247.4594472569,"v":441798.3143046672,"t":1722373200}
+{"o":1247.4594472569,"h":1248.1261405264,"l":1241.5677465907,"c":1246.2043887468,"v":392087.5633851212,"t":1722376800}
+{"o":1246.2043887468,"h":1250.5962153728,"l":1239.8322635181,"c":1241.9383337163,"v":330851.730723517,"t":1722380400}
+{"o":1241.9383337163,"h":1254.3482158311,"l":1233.2106579507,"c":1251.7786959228,"v":456791.0337436002,"t":1722384000}
+{"o":1251.7786959228,"h":1257.3816426227,"l":1244.908359611,"c":1255.9419533594,"v":394270.0246123626,"t":1722387600}
+{"o":1255.9419533594,"h":1258.1178543895,"l":1242.7399186727,"c":1245.1061119402,"v":369544.097740059,"t":1722391200}
+{"o":1245.1061119402,"h":1260.4188222453,"l":1243.9267811858,"c":1249.1981368506,"v":398120.7613143545,"t":1722394800}
+{"o":1249.1981368506,"h":1260.3651287241,"l":1229.5918744921,"c":1246.772693379,"v":430476.2811690019,"t":1722398400}
+{"o":1246.772693379,"h":1267.541671005,"l":1228.3811453012,"c":1252.4505326928,"v":473069.5066739944,"t":1722402000}
+{"o":1252.4505326928,"h":1272.859983098,"l":1234.1196405488,"c":1253.5965468542,"v":477857.7117766294,"t":1722405600}
+{"o":1253.5965468542,"h":1258.1644795192,"l":1249.8649763483,"c":1252.9088572366,"v":383975.7310451421,"t":1722409200}
+{"o":1252.9088572366,"h":1260.3054438342,"l":1248.5248759394,"c":1259.18012055,"v":403681.3626942699,"t":1722412800}
+{"o":1259.18012055,"h":1263.2099282243,"l":1245.0280061459,"c":1247.8067318527,"v":350569.976664212,"t":1722416400}
+{"o":1247.8067318527,"h":1255.1819308556,"l":1237.5554596225,"c":1244.7953255743,"v":337378.8076934179,"t":1722420000}
+{"o":1244.7953255743,"h":1251.8454934613,"l":1232.4619950765,"c":1244.5507525608,"v":379821.5228274532,"t":1722423600}
+{"o":1244.5507525608,"h":1249.9484669018,"l":1240.5100471538,"c":1240.9452063016,"v":365243.3406272533,"t":1722427200}
+{"o":1240.9452063016,"h":1262.3911907046,"l":1224.7759939701,"c":1239.5362718633,"v":449190.7885524322,"t":1722430800}
+{"o":1239.5362718633,"h":1274.4338040704,"l":1222.2703292924,"c":1237.2950624572,"v":560965.7749288413,"t":1722434400}
+{"o":1237.2950624572,"h":1254.3204358765,"l":1222.3124741714,"c":1231.1914819303,"v":442861.1142934441,"t":1722438000}
+{"o":1231.1914819303,"h":1244.7620952035,"l":1217.3535253283,"c":1221.9941022313,"v":448382.803885601,"t":1722441600}
+{"o":1221.9941022313,"h":1245.6753845628,"l":1215.6101474493,"c":1230.2378024073,"v":449289.0519210159,"t":1722445200}
+{"o":1230.2378024073,"h":1246.7571195035,"l":1209.9998697154,"c":1229.2315438594,"v":596463.5257968123,"t":1722448800}
+{"o":1229.2315438594,"h":1246.5206285928,"l":1190.4869432581,"c":1206.0830445665,"v":911859.3667551593,"t":1722452400}
+{"o":1206.0830445665,"h":1244.5179623913,"l":1184.4692822374,"c":1217.1959335197,"v":721525.2305433039,"t":1722456000}
+{"o":1217.1959335197,"h":1237.0896118039,"l":1211.0712016362,"c":1228.0866551457,"v":537393.0699021383,"t":1722459600}
+{"o":1228.0866551457,"h":1229.9618530117,"l":1207.5644382446,"c":1225.9743398008,"v":466232.3083949059,"t":1722463200}
+{"o":1225.9743398008,"h":1228.1541598182,"l":1214.0037435091,"c":1216.1376606531,"v":380368.1465532794,"t":1722466800}
+{"o":1216.1376606531,"h":1224.5326801979,"l":1211.9218919482,"c":1217.832607064,"v":462619.2860733618,"t":1722470400}
+{"o":1217.832607064,"h":1221.0202813346,"l":1196.1744280621,"c":1203.1356517739,"v":430504.2308977602,"t":1722474000}
+{"o":1203.1356517739,"h":1211.8429245277,"l":1187.2173684201,"c":1200.837221292,"v":558747.2536930843,"t":1722477600}
+{"o":1200.837221292,"h":1204.3627168559,"l":1186.283171636,"c":1187.5420305396,"v":531411.3279461024,"t":1722481200}
+{"o":1187.5420305396,"h":1227.492450225,"l":1165.452573424,"c":1202.7758731337,"v":520566.7007868801,"t":1722484800}
+{"o":1202.7758731337,"h":1235.1839189733,"l":1198.7087054877,"c":1221.7947787836,"v":657783.7725359129,"t":1722488400}
+{"o":1221.7947787836,"h":1226.9930106241,"l":1215.7751075596,"c":1216.6551407196,"v":518022.9397659765,"t":1722492000}
+{"o":1216.6551407196,"h":1223.8142673799,"l":1212.425659805,"c":1215.1038272481,"v":379602.7987750897,"t":1722495600}
+{"o":1215.1038272481,"h":1228.5577696133,"l":1207.9938457609,"c":1223.5264375206,"v":326860.6329705733,"t":1722499200}
+{"o":1223.5264375206,"h":1227.938677537,"l":1205.2357126446,"c":1213.342047443,"v":352136.8012874452,"t":1722502800}
+{"o":1213.342047443,"h":1220.680952944,"l":1211.7906901933,"c":1220.0110844163,"v":293597.0853113148,"t":1722506400}
+{"o":1220.0110844163,"h":1226.1685517056,"l":1215.5760018119,"c":1224.1638221114,"v":342371.6514132781,"t":1722510000}
+{"o":1224.1638221114,"h":1236.9451883973,"l":1207.1766200708,"c":1217.9154683353,"v":427487.3999670281,"t":1722513600}
+{"o":1217.9154683353,"h":1230.3156586555,"l":1204.4216711158,"c":1217.9868294541,"v":405318.4331169045,"t":1722517200}
+{"o":1217.9868294541,"h":1237.3091811167,"l":1181.4342846884,"c":1191.1244908711,"v":541965.1470346951,"t":1722520800}
+{"o":1191.1244908711,"h":1215.6699501517,"l":1168.0453498136,"c":1198.7557106653,"v":842664.7916302388,"t":1722524400}
+{"o":1198.7557106653,"h":1233.538103501,"l":1181.8509700489,"c":1221.6176405476,"v":722667.1138211959,"t":1722528000}
+{"o":1221.6176405476,"h":1235.5974397432,"l":1201.4886711431,"c":1226.9439140398,"v":524152.2960064475,"t":1722531600}
+{"o":1226.9439140398,"h":1242.9751728135,"l":1194.5028476092,"c":1224.3520605055,"v":629902.6070590605,"t":1722535200}
+{"o":1224.3520605055,"h":1245.4147322957,"l":1204.4290391845,"c":1224.1748380368,"v":557210.8174661055,"t":1722538800}
+{"o":1224.1748380368,"h":1258.2827738512,"l":1192.943420943,"c":1220.449856034,"v":537032.1249878078,"t":1722542400}
+{"o":1220.449856034,"h":1244.8621700076,"l":1186.3716080179,"c":1204.9108512429,"v":562079.5777829817,"t":1722546000}
+{"o":1204.9108512429,"h":1220.0384068657,"l":1190.8115806978,"c":1207.3753570925,"v":521821.2325811148,"t":1722549600}
+{"o":1207.3753570925,"h":1213.1779368048,"l":1191.9342672787,"c":1194.5859384642,"v":410221.205994136,"t":1722553200}
+{"o":1194.5859384642,"h":1209.8303251829,"l":1192.0544438378,"c":1192.5644316796,"v":406513.3462737708,"t":1722556800}
+{"o":1192.5644316796,"h":1199.756377229,"l":1172.7324722631,"c":1181.2529291889,"v":463855.7366232471,"t":1722560400}
+{"o":1181.2529291889,"h":1200.9905320051,"l":1160.2579540305,"c":1178.8708082865,"v":510694.6710404917,"t":1722564000}
+{"o":1178.8708082865,"h":1190.4771356626,"l":1173.2515218655,"c":1185.9803145356,"v":368585.9194591964,"t":1722567600}
+{"o":1185.9803145356,"h":1191.9302078971,"l":1181.8360358324,"c":1191.9123118935,"v":318659.6456440691,"t":1722571200}
+{"o":1191.9123118935,"h":1200.6016495311,"l":1170.2834578064,"c":1179.8304457992,"v":343261.7057371554,"t":1722574800}
+{"o":1179.8304457992,"h":1193.4290767175,"l":1156.0962104486,"c":1187.6495139056,"v":426483.3337124622,"t":1722578400}
+{"o":1187.6495139056,"h":1193.0689725515,"l":1168.3474665511,"c":1177.843201705,"v":348060.0823503919,"t":1722582000}
+{"o":1177.843201705,"h":1198.134659012,"l":1169.6583641685,"c":1190.3722557747,"v":351447.2732119864,"t":1722585600}
+{"o":1190.3722557747,"h":1205.1785211005,"l":1188.7103876769,"c":1201.2174001517,"v":402023.9787202635,"t":1722589200}
+{"o":1201.2174001517,"h":1208.575871546,"l":1185.8866974828,"c":1194.0235947436,"v":328487.3287853507,"t":1722592800}
+{"o":1194.0235947436,"h":1201.0842939734,"l":1190.8238497249,"c":1193.0657460762,"v":328644.5611127653,"t":1722596400}
+{"o":1193.0657460762,"h":1209.662251902,"l":1178.5288683725,"c":1199.7264845628,"v":586589.7776967062,"t":1722600000}
+{"o":1199.7264845628,"h":1227.5347321378,"l":1166.3544350342,"c":1195.0342872205,"v":602307.0889580874,"t":1722603600}
+{"o":1195.0342872205,"h":1214.6500163335,"l":1120.044395636,"c":1151.5918948703,"v":807423.5146433625,"t":1722607200}
+{"o":1151.5918948703,"h":1194.0732128098,"l":1116.3671237213,"c":1171.9341319233,"v":1107356.1429464961,"t":1722610800}
+{"o":1171.9341319233,"h":1181.8731127276,"l":1152.3221304694,"c":1159.3077449668,"v":636095.1700692773,"t":1722614400}
+{"o":1159.3077449668,"h":1174.1535237239,"l":1151.8562901592,"c":1159.6766395016,"v":510529.4105024826,"t":1722618000}
+{"o":1159.6766395016,"h":1164.549316037,"l":1145.7089113608,"c":1152.5973412127,"v":482628.4363774019,"t":1722621600}
+{"o":1152.5973412127,"h":1163.5332377004,"l":1127.3651199062,"c":1145.8933848518,"v":615447.3175914482,"t":1722625200}
+{"o":1145.8933848518,"h":1165.7059739928,"l":1129.2428916907,"c":1154.0226247855,"v":641448.1593814387,"t":1722628800}
+{"o":1154.0226247855,"h":1185.014876012,"l":1133.8717859349,"c":1174.7371117215,"v":864253.3168762666,"t":1722632400}
+{"o":1174.7371117215,"h":1177.9168925963,"l":1157.208326684,"c":1161.1268771174,"v":700577.4623279992,"t":1722636000}
+{"o":1161.1268771174,"h":1169.2404601092,"l":1147.7783802372,"c":1160.7325044416,"v":484451.341687538,"t":1722639600}
+{"o":1160.7325044416,"h":1179.6886505325,"l":1139.8269401881,"c":1157.5834754453,"v":596291.766535214,"t":1722643200}
+{"o":1157.5834754453,"h":1191.7387881306,"l":1138.8341477866,"c":1180.8926752653,"v":746189.2673893893,"t":1722646800}
+{"o":1180.8926752653,"h":1188.4057483683,"l":1165.1481919176,"c":1171.752805127,"v":429278.0858602371,"t":1722650400}
+{"o":1171.752805127,"h":1195.6463628589,"l":1160.2112529875,"c":1186.9943914782,"v":368998.9984966941,"t":1722654000}
+{"o":1186.9943914782,"h":1187.2572865494,"l":1161.3219214509,"c":1171.1305935953,"v":278756.2898305824,"t":1722657600}
+{"o":1171.1305935953,"h":1179.1601597006,"l":1158.7979837593,"c":1164.315202303,"v":321394.4567530515,"t":1722661200}
+{"o":1164.315202303,"h":1170.8590893711,"l":1150.9475749439,"c":1165.7619020412,"v":297826.4956992429,"t":1722664800}
+{"o":1165.7619020412,"h":1176.565197746,"l":1152.9069620934,"c":1162.8845607845,"v":305608.8587800541,"t":1722668400}
+{"o":1162.8845607845,"h":1165.075698103,"l":1143.5834203797,"c":1152.93097785,"v":422860.1204984715,"t":1722672000}
+{"o":1152.93097785,"h":1158.578871378,"l":1131.3426629704,"c":1151.6916442234,"v":416512.1399711626,"t":1722675600}
+{"o":1151.6916442234,"h":1159.5316557376,"l":1146.1909947873,"c":1156.8117462732,"v":327043.6089027882,"t":1722679200}
+{"o":1156.8117462732,"h":1171.5697894311,"l":1153.8209673092,"c":1164.6806147783,"v":325097.5913886001,"t":1722682800}
+{"o":1164.6806147783,"h":1173.7786516335,"l":1158.9652087005,"c":1164.6059560528,"v":357089.3415375978,"t":1722686400}
+{"o":1164.6059560528,"h":1165.8406148103,"l":1154.6641616689,"c":1159.6720223509,"v":325480.9640036098,"t":1722690000}
+{"o":1159.6720223509,"h":1166.5071321544,"l":1152.2129858597,"c":1154.4570958922,"v":298363.7403449092,"t":1722693600}
+{"o":1154.4570958922,"h":1194.6186094958,"l":1113.7572236732,"c":1144.7098442986,"v":583658.0616129652,"t":1722697200}
+{"o":1144.7098442986,"h":1175.2552721093,"l":1132.4092234981,"c":1155.9138597957,"v":878388.1169356762,"t":1722700800}
+{"o":1155.9138597957,"h":1193.5082447132,"l":1120.0930222329,"c":1153.3866879038,"v":778242.3141115867,"t":1722704400}
+{"o":1153.3866879038,"h":1174.9472449301,"l":1132.7299964458,"c":1164.8551442533,"v":573063.8071273853,"t":1722708000}
+{"o":1164.8551442533,"h":1178.4262220926,"l":1149.8024507745,"c":1150.5566217194,"v":470072.2684751844,"t":1722711600}
+{"o":1150.5566217194,"h":1173.792598815,"l":1147.3560663665,"c":1160.9350851864,"v":458786.7940499738,"t":1722715200}
+{"o":1160.9350851864,"h":1181.5799262737,"l":1146.6960347916,"c":1167.6285029605,"v":399198.4803269581,"t":1722718800}
+{"o":1167.6285029605,"h":1176.6222610765,"l":1157.8626336257,"c":1165.3549396316,"v":309653.3910108987,"t":1722722400}
+{"o":1165.3549396316,"h":1174.3387010133,"l":1159.132200095,"c":1161.205488879,"v":301610.9803047254,"t":1722726000}
+{"o":1161.205488879,"h":1182.4885402569,"l":1153.8578404962,"c":1174.9771003027,"v":290364.6681823703,"t":1722729600}
+{"o":1174.9771003027,"h":1177.8663807465,"l":1157.1966020325,"c":1176.4086907493,"v":314124.5424230898,"t":1722733200}
+{"o":1176.4086907493,"h":1192.5382130901,"l":1152.5365610968,"c":1169.8834901807,"v":337671.0327687773,"t":1722736800}
+{"o":1169.8834901807,"h":1172.6734531363,"l":1158.1662302969,"c":1160.7821640301,"v":272707.9326526615,"t":1722740400}
+{"o":1160.7821640301,"h":1162.091959238,"l":1149.1437271823,"c":1149.8468525159,"v":281256.8712071823,"t":1722744000}
+{"o":1149.8468525159,"h":1162.0349325477,"l":1149.0959079202,"c":1155.0316748097,"v":264691.4081647132,"t":1722747600}
+{"o":1155.0316748097,"h":1158.3391855644,"l":1150.1740775864,"c":1155.6379463389,"v":234419.101872761,"t":1722751200}
+{"o":1155.6379463389,"h":1157.1146952876,"l":1130.9023458992,"c":1133.1686461489,"v":310846.7781584725,"t":1722754800}
+{"o":1133.1686461489,"h":1148.5090053932,"l":1117.762622296,"c":1139.4075782951,"v":357505.3967838045,"t":1722758400}
+{"o":1139.4075782951,"h":1149.7608395732,"l":1136.5735782721,"c":1149.047935046,"v":269837.473233417,"t":1722762000}
+{"o":1149.047935046,"h":1155.4618690006,"l":1142.0082713278,"c":1153.8090560102,"v":237890.9336945115,"t":1722765600}
+{"o":1153.8090560102,"h":1157.6123146433,"l":1147.1915917195,"c":1149.5700349787,"v":264783.1783674594,"t":1722769200}
+{"o":1149.5700349787,"h":1169.1953039009,"l":1146.6226302575,"c":1167.7630220283,"v":276614.7922514633,"t":1722772800}
+{"o":1167.7630220283,"h":1169.5557935287,"l":1157.7343057405,"c":1158.1987343192,"v":308165.7598661509,"t":1722776400}
+{"o":1158.1987343192,"h":1182.6334424881,"l":1104.1302871759,"c":1131.9723833627,"v":861005.8135560233,"t":1722780000}
+{"o":1131.9723833627,"h":1149.2953730312,"l":1102.6138971763,"c":1120.7898670536,"v":857295.9447626986,"t":1722783600}
+{"o":1120.7898670536,"h":1155.8733518925,"l":1100.8242403218,"c":1125.0993445146,"v":772993.0125194831,"t":1722787200}
+{"o":1125.0993445146,"h":1158.8636921524,"l":1102.2407180504,"c":1145.0818549244,"v":1100750.43466951,"t":1722790800}
+{"o":1145.0818549244,"h":1195.2086630528,"l":1140.6857346902,"c":1179.4980254165,"v":810908.0228182717,"t":1722794400}
+{"o":1179.4980254165,"h":1216.9143178976,"l":1145.0186811251,"c":1181.5689028579,"v":737990.2274879052,"t":1722798000}
+{"o":1181.5689028579,"h":1209.3760080853,"l":1160.4415452482,"c":1180.4144366335,"v":525167.1468146495,"t":1722801600}
+{"o":1180.4144366335,"h":1181.6032879848,"l":1157.7336149623,"c":1161.4440113222,"v":393968.0007923392,"t":1722805200}
+{"o":1161.4440113222,"h":1180.4524313329,"l":1144.8492311913,"c":1161.789036757,"v":545071.6930186857,"t":1722808800}
+{"o":1161.789036757,"h":1183.8616745102,"l":1129.5449511902,"c":1155.9269103207,"v":471376.8739851032,"t":1722812400}
+{"o":1155.9269103207,"h":1200.6213640824,"l":1085.6533813535,"c":1131.0167151008,"v":1165541.6491101093,"t":1722816000}
+{"o":1131.0167151008,"h":1273.1376342563,"l":1015.8880229938,"c":1246.3978408501,"v":1867290.1740542261,"t":1722819600}
+{"o":1246.3978408501,"h":1282.5089435879,"l":1192.7168454493,"c":1271.7357579939,"v":1469621.0794465938,"t":1722823200}
+{"o":1271.7357579939,"h":1292.2050476969,"l":1223.2224719677,"c":1242.6201856051,"v":942071.9960723153,"t":1722826800}
+{"o":1242.6201856051,"h":1291.5864779682,"l":1202.3375753768,"c":1228.6682004017,"v":975820.6908950182,"t":1722830400}
+{"o":1228.6682004017,"h":1266.752569942,"l":1105.4518166895,"c":1194.4582893977,"v":1369478.4514052086,"t":1722834000}
+{"o":1194.4582893977,"h":1299.8338441227,"l":1104.9594405559,"c":1259.3223780457,"v":1733795.9962447078,"t":1722837600}
+{"o":1259.3223780457,"h":1337.6816924099,"l":1139.5015456874,"c":1223.120952944,"v":1543990.5113626244,"t":1722841200}
+{"o":1223.120952944,"h":1235.9363787856,"l":1178.5991424011,"c":1205.4352317388,"v":983488.9890914659,"t":1722844800}
+{"o":1205.4352317388,"h":1219.1859876667,"l":1155.5101604855,"c":1194.1883624759,"v":844542.837481712,"t":1722848400}
+{"o":1194.1883624759,"h":1214.9570901392,"l":1121.8746417325,"c":1172.3651590747,"v":1237731.0182226277,"t":1722852000}
+{"o":1172.3651590747,"h":1228.6635483157,"l":1112.6038541913,"c":1211.8064476065,"v":1412428.2269591731,"t":1722855600}
+{"o":1211.8064476065,"h":1240.7250166851,"l":1143.815042639,"c":1170.4345242252,"v":1671011.1885757698,"t":1722859200}
+{"o":1170.4345242252,"h":1310.3120683065,"l":1098.7346982178,"c":1235.7407366978,"v":1972236.2932901862,"t":1722862800}
+{"o":1235.7407366978,"h":1342.0756439527,"l":1156.9235958428,"c":1220.0996037795,"v":1746216.1428551197,"t":1722866400}
+{"o":1220.0996037795,"h":1253.4429159192,"l":1184.7198316054,"c":1222.9885047835,"v":1485247.0570118511,"t":1722870000}
+{"o":1222.9885047835,"h":1275.5089423437,"l":1195.9340027615,"c":1217.8282513775,"v":1415136.7950801863,"t":1722873600}
+{"o":1217.8282513775,"h":1255.2890244121,"l":1201.5887975009,"c":1237.9563052629,"v":873243.1417349662,"t":1722877200}
+{"o":1237.9563052629,"h":1283.4657802498,"l":1180.5683154029,"c":1223.3730892291,"v":798950.4726948775,"t":1722880800}
+{"o":1223.3730892291,"h":1257.6772492468,"l":1205.2731871574,"c":1228.4532006484,"v":896709.2634466466,"t":1722884400}
+{"o":1228.4532006484,"h":1271.2936541895,"l":1223.4270133476,"c":1256.8955314325,"v":705449.532751184,"t":1722888000}
+{"o":1256.8955314325,"h":1288.7530566366,"l":1233.866370269,"c":1244.0752564461,"v":790248.4313783536,"t":1722891600}
+{"o":1244.0752564461,"h":1275.4635518352,"l":1235.7788018395,"c":1258.8072884329,"v":707490.2232900101,"t":1722895200}
+{"o":1258.8072884329,"h":1288.1233685579,"l":1218.7025647575,"c":1241.840757168,"v":544595.803930232,"t":1722898800}
+{"o":1241.840757168,"h":1332.0895825983,"l":1192.1723803896,"c":1285.6278027251,"v":1123699.9463181605,"t":1722902400}
+{"o":1285.6278027251,"h":1301.4704664997,"l":1254.2495891464,"c":1268.0507611712,"v":866118.9217550139,"t":1722906000}
+{"o":1268.0507611712,"h":1291.4786039296,"l":1256.8903955806,"c":1275.4041443237,"v":503765.0421228844,"t":1722909600}
+{"o":1275.4041443237,"h":1279.1411005666,"l":1251.1338356437,"c":1261.3367713804,"v":445213.7433258849,"t":1722913200}
+{"o":1261.3367713804,"h":1292.7598828512,"l":1246.9216618091,"c":1280.3070923634,"v":448423.0505543094,"t":1722916800}
+{"o":1280.3070923634,"h":1310.8743438761,"l":1258.9088338863,"c":1293.786940943,"v":584268.7029974381,"t":1722920400}
+{"o":1293.786940943,"h":1303.9043011769,"l":1261.7631019875,"c":1267.042321378,"v":527375.0328628652,"t":1722924000}
+{"o":1267.042321378,"h":1275.7517766807,"l":1242.393601326,"c":1268.1834309012,"v":423392.6731725645,"t":1722927600}
+{"o":1268.1834309012,"h":1310.1791078766,"l":1220.1191721501,"c":1260.6638072863,"v":658470.4441209194,"t":1722931200}
+{"o":1260.6638072863,"h":1287.0564975379,"l":1248.2125176261,"c":1270.9918359348,"v":552947.0557016097,"t":1722934800}
+{"o":1270.9918359348,"h":1291.5267988721,"l":1260.9026021985,"c":1274.158644355,"v":422377.7666959875,"t":1722938400}
+{"o":1274.158644355,"h":1290.2403582035,"l":1256.309145244,"c":1271.7867947179,"v":482155.0002725421,"t":1722942000}
+{"o":1271.7867947179,"h":1284.6131183497,"l":1250.037540982,"c":1259.352624518,"v":537996.6814500849,"t":1722945600}
+{"o":1259.352624518,"h":1284.9761587427,"l":1236.9163769553,"c":1263.4921723393,"v":792832.5608116756,"t":1722949200}
+{"o":1263.4921723393,"h":1333.8095134555,"l":1223.3029056921,"c":1276.8540276474,"v":1013207.3065263611,"t":1722952800}
+{"o":1276.8540276474,"h":1304.2536804197,"l":1262.9101045411,"c":1298.6752979591,"v":646096.1859088596,"t":1722956400}
+{"o":1298.6752979591,"h":1323.5166590421,"l":1251.3753734476,"c":1304.0721869644,"v":709937.58545643,"t":1722960000}
+{"o":1304.0721869644,"h":1324.5628155821,"l":1274.9921562729,"c":1288.3100924055,"v":573923.7368587125,"t":1722963600}
+{"o":1288.3100924055,"h":1313.5549796619,"l":1274.7590426263,"c":1290.5695955495,"v":524064.8582656704,"t":1722967200}
+{"o":1290.5695955495,"h":1316.7155990591,"l":1274.6338586587,"c":1292.7979288064,"v":536204.9971835153,"t":1722970800}
+{"o":1292.7979288064,"h":1318.1740226534,"l":1280.6682943595,"c":1311.3986177106,"v":551239.464704043,"t":1722974400}
+{"o":1311.3986177106,"h":1315.3886013756,"l":1289.1553326089,"c":1303.023012862,"v":455379.1418723978,"t":1722978000}
+{"o":1303.023012862,"h":1344.791923546,"l":1279.2445519083,"c":1297.5759117506,"v":641767.9327938912,"t":1722981600}
+{"o":1297.5759117506,"h":1320.2067161917,"l":1280.7275984548,"c":1298.8415974692,"v":451166.2789250013,"t":1722985200}
+{"o":1298.8415974692,"h":1313.8698722835,"l":1281.839278807,"c":1301.0360411677,"v":545602.194814575,"t":1722988800}
+{"o":1301.0360411677,"h":1347.8804014826,"l":1266.0471848758,"c":1327.4800597521,"v":664421.2072040988,"t":1722992400}
+{"o":1327.4800597521,"h":1351.8666263257,"l":1301.0682531436,"c":1327.7247914089,"v":749582.1009059311,"t":1722996000}
+{"o":1327.7247914089,"h":1348.364488644,"l":1315.8888412665,"c":1338.4583985702,"v":474743.266187186,"t":1722999600}
+{"o":1338.4583985702,"h":1364.2713781464,"l":1329.3144525477,"c":1348.4197379479,"v":613352.0794185927,"t":1723003200}
+{"o":1348.4197379479,"h":1362.4629341627,"l":1343.5025795421,"c":1346.1566738451,"v":467865.6923057766,"t":1723006800}
+{"o":1346.1566738451,"h":1365.5972999528,"l":1332.4044406398,"c":1347.8390966062,"v":414911.3692855124,"t":1723010400}
+{"o":1347.8390966062,"h":1367.1998271347,"l":1330.1307566057,"c":1353.0632761715,"v":409349.3070250613,"t":1723014000}
+{"o":1353.0632761715,"h":1371.1402465365,"l":1340.2603293738,"c":1356.6828622104,"v":426929.7184249875,"t":1723017600}
+{"o":1356.6828622104,"h":1369.4350483052,"l":1343.7275103877,"c":1352.3206890007,"v":419636.5457651087,"t":1723021200}
+{"o":1352.3206890007,"h":1366.2086513083,"l":1337.887313837,"c":1345.2778278666,"v":556515.6481837246,"t":1723024800}
+{"o":1345.2778278666,"h":1360.2221247269,"l":1329.1617921445,"c":1350.9363174803,"v":505352.2376472576,"t":1723028400}
+{"o":1350.9363174803,"h":1368.5669900121,"l":1335.0475808779,"c":1356.8661512927,"v":514378.6183964652,"t":1723032000}
+{"o":1356.8661512927,"h":1373.339677546,"l":1333.2452332453,"c":1350.7209157243,"v":654518.578966243,"t":1723035600}
+{"o":1350.7209157243,"h":1416.8206811235,"l":1297.8773382231,"c":1352.0116422221,"v":933168.963935341,"t":1723039200}
+{"o":1352.0116422221,"h":1378.2283870237,"l":1341.1418062454,"c":1360.4098855966,"v":719985.05531267,"t":1723042800}
+{"o":1360.4098855966,"h":1370.2353986785,"l":1342.2530497278,"c":1354.5904304214,"v":633336.9366832944,"t":1723046400}
+{"o":1354.5904304214,"h":1371.913156099,"l":1330.9116642281,"c":1342.6505150831,"v":575778.916530398,"t":1723050000}
+{"o":1342.6505150831,"h":1358.9330113458,"l":1290.567952474,"c":1324.8447245211,"v":679080.7582262987,"t":1723053600}
+{"o":1324.8447245211,"h":1348.727821399,"l":1311.2158294193,"c":1328.1714381929,"v":488092.1550038304,"t":1723057200}
+{"o":1328.1714381929,"h":1364.935581106,"l":1318.1000832881,"c":1343.2001675096,"v":653473.3040534315,"t":1723060800}
+{"o":1343.2001675096,"h":1372.1886586192,"l":1333.1220297999,"c":1361.7033804311,"v":453518.0850202573,"t":1723064400}
+{"o":1361.7033804311,"h":1370.2552049247,"l":1322.0584943079,"c":1353.9106705376,"v":528270.3215297064,"t":1723068000}
+{"o":1353.9106705376,"h":1367.0792358894,"l":1335.1472358313,"c":1347.274563504,"v":345503.0210209818,"t":1723071600}
+{"o":1347.274563504,"h":1377.038739812,"l":1308.7969408522,"c":1353.6130320655,"v":524326.3432391885,"t":1723075200}
+{"o":1353.6130320655,"h":1437.1146283344,"l":1304.8028125912,"c":1390.2101100462,"v":905385.1594885354,"t":1723078800}
+{"o":1390.2101100462,"h":1421.0487468564,"l":1359.5864012721,"c":1378.1007112518,"v":652579.261079099,"t":1723082400}
+{"o":1378.1007112518,"h":1399.621123324,"l":1362.2875607817,"c":1371.0108651334,"v":444551.5416773455,"t":1723086000}
+{"o":1371.0108651334,"h":1385.5154119125,"l":1345.0448346103,"c":1359.6762950294,"v":390436.8448275525,"t":1723089600}
+{"o":1359.6762950294,"h":1385.4337182857,"l":1355.9636156364,"c":1367.3411079864,"v":295087.0172079926,"t":1723093200}
+{"o":1367.3411079864,"h":1392.0161355007,"l":1356.7461794577,"c":1378.0221171597,"v":330852.3811270797,"t":1723096800}
+{"o":1378.0221171597,"h":1390.5211905111,"l":1370.1914130624,"c":1371.4580864807,"v":385621.3685732274,"t":1723100400}
+{"o":1371.4580864807,"h":1391.5585937918,"l":1369.8431349958,"c":1382.2602280821,"v":327299.0765504405,"t":1723104000}
+{"o":1382.2602280821,"h":1391.092670288,"l":1371.5769840996,"c":1375.8861844895,"v":337781.1200736884,"t":1723107600}
+{"o":1375.8861844895,"h":1385.0011338515,"l":1361.4533791224,"c":1377.9816540186,"v":376672.6581764172,"t":1723111200}
+{"o":1377.9816540186,"h":1389.2746296745,"l":1367.0668338213,"c":1373.6618584687,"v":316515.518482041,"t":1723114800}
+{"o":1373.6618584687,"h":1412.2654759009,"l":1351.2590709246,"c":1384.0040334002,"v":688440.4559511746,"t":1723118400}
+{"o":1384.0040334002,"h":1405.5462363903,"l":1353.1314941939,"c":1363.7897868674,"v":1008924.6315359727,"t":1723122000}
+{"o":1363.7897868674,"h":1420.9535061732,"l":1352.8069184412,"c":1403.5979212748,"v":928102.5931395048,"t":1723125600}
+{"o":1403.5979212748,"h":1415.3498533848,"l":1388.4019091521,"c":1413.789036102,"v":673231.1579789629,"t":1723129200}
+{"o":1413.789036102,"h":1433.6219163049,"l":1359.1228285135,"c":1368.3202144558,"v":803251.5644403084,"t":1723132800}
+{"o":1368.3202144558,"h":1376.6402961635,"l":1321.20667448,"c":1356.4323343162,"v":633436.5272540833,"t":1723136400}
+{"o":1356.4323343162,"h":1375.1629406694,"l":1346.2639872477,"c":1356.0814958192,"v":469714.285785716,"t":1723140000}
+{"o":1356.0814958192,"h":1364.9648266632,"l":1340.4671659004,"c":1351.694286687,"v":409853.7248169985,"t":1723143600}
+{"o":1351.694286687,"h":1362.7501399978,"l":1342.2321370818,"c":1353.266373276,"v":355607.4781907595,"t":1723147200}
+{"o":1353.266373276,"h":1395.8055324228,"l":1328.7084499014,"c":1375.2598587436,"v":486273.9016777956,"t":1723150800}
+{"o":1375.2598587436,"h":1390.8528621053,"l":1316.8026024955,"c":1357.2224161007,"v":831840.2306636655,"t":1723154400}
+{"o":1357.2224161007,"h":1379.3220417844,"l":1338.6924653092,"c":1360.2438778465,"v":759171.5979696579,"t":1723158000}
+{"o":1360.2438778465,"h":1381.9383680181,"l":1339.0204942482,"c":1354.6321169762,"v":615470.5120678343,"t":1723161600}
+{"o":1354.6321169762,"h":1360.097309823,"l":1344.6024450747,"c":1346.7577282503,"v":475516.1242120242,"t":1723165200}
+{"o":1346.7577282503,"h":1362.6593987577,"l":1329.5309904031,"c":1341.0893916907,"v":350333.8047574583,"t":1723168800}
+{"o":1341.0893916907,"h":1357.8535529154,"l":1332.942042428,"c":1338.6744172785,"v":309675.8266685245,"t":1723172400}
+{"o":1338.6744172785,"h":1355.8666504966,"l":1309.0216854311,"c":1329.8961373156,"v":312095.9358329926,"t":1723176000}
+{"o":1329.8961373156,"h":1346.1583859882,"l":1317.8290881809,"c":1333.0903764413,"v":272577.2458714918,"t":1723179600}
+{"o":1333.0903764413,"h":1343.8904440012,"l":1319.0740407478,"c":1337.1453215157,"v":285287.0505351506,"t":1723183200}
+{"o":1337.1453215157,"h":1352.0107657652,"l":1326.1674328006,"c":1333.3365090436,"v":295698.2539748398,"t":1723186800}
+{"o":1333.3365090436,"h":1354.591599957,"l":1329.3798188182,"c":1343.0013452254,"v":260072.1258334737,"t":1723190400}
+{"o":1343.0013452254,"h":1350.1364702372,"l":1318.6455542589,"c":1332.4611175509,"v":271785.697631653,"t":1723194000}
+{"o":1332.4611175509,"h":1337.2612224495,"l":1310.2168758674,"c":1317.7534770533,"v":342548.8295137613,"t":1723197600}
+{"o":1317.7534770533,"h":1324.1929588958,"l":1311.4332831163,"c":1321.5884771408,"v":227556.2627432795,"t":1723201200}
+{"o":1321.5884771408,"h":1329.6781392719,"l":1300.4212368632,"c":1316.3262829321,"v":316969.7649747916,"t":1723204800}
+{"o":1316.3262829321,"h":1327.1681062536,"l":1297.1820071072,"c":1316.0103662529,"v":555906.1667759442,"t":1723208400}
+{"o":1316.0103662529,"h":1343.097364438,"l":1271.1558275574,"c":1304.2205318075,"v":811881.4617125535,"t":1723212000}
+{"o":1304.2205318075,"h":1315.1301706453,"l":1275.1250160335,"c":1287.0166704666,"v":424692.3984917663,"t":1723215600}
+{"o":1287.0166704666,"h":1300.7194288943,"l":1273.7063680294,"c":1295.3756119631,"v":399271.3738122701,"t":1723219200}
+{"o":1295.3756119631,"h":1313.5256942625,"l":1287.5420208617,"c":1295.9386588331,"v":302141.5137925344,"t":1723222800}
+{"o":1295.9386588331,"h":1308.2805358062,"l":1283.6201281836,"c":1306.3006155975,"v":329048.9046591462,"t":1723226400}
+{"o":1306.3006155975,"h":1313.2576926183,"l":1292.339895277,"c":1299.1213651062,"v":249287.6971473108,"t":1723230000}
+{"o":1299.1213651062,"h":1306.7919055466,"l":1286.252340743,"c":1295.9854418556,"v":345012.4956600206,"t":1723233600}
+{"o":1295.9854418556,"h":1304.806592111,"l":1280.9718724029,"c":1303.8453717561,"v":364023.4324843824,"t":1723237200}
+{"o":1303.8453717561,"h":1317.7891852029,"l":1276.3261976684,"c":1311.6928292667,"v":455330.0650283815,"t":1723240800}
+{"o":1311.6928292667,"h":1327.1437643103,"l":1288.1796345551,"c":1310.833239951,"v":437384.9345736763,"t":1723244400}
+{"o":1310.833239951,"h":1337.4471775061,"l":1291.9768828268,"c":1304.7466552851,"v":561160.1811575692,"t":1723248000}
+{"o":1304.7466552851,"h":1321.9227108848,"l":1287.6516994313,"c":1307.0269499746,"v":329170.3990815691,"t":1723251600}
+{"o":1307.0269499746,"h":1325.3233048353,"l":1298.6934990319,"c":1299.6115355778,"v":285365.1503751228,"t":1723255200}
+{"o":1299.6115355778,"h":1308.6082461316,"l":1287.4415592508,"c":1303.401606234,"v":284859.8649579692,"t":1723258800}
+{"o":1303.401606234,"h":1313.4960066533,"l":1287.0127302923,"c":1306.942763284,"v":241499.4724579137,"t":1723262400}
+{"o":1306.942763284,"h":1315.611674667,"l":1294.5057136221,"c":1304.1042157464,"v":232230.5656576231,"t":1723266000}
+{"o":1304.1042157464,"h":1322.9083201838,"l":1303.0346245635,"c":1312.1024098273,"v":246960.7539907665,"t":1723269600}
+{"o":1312.1024098273,"h":1322.188744865,"l":1298.3641520805,"c":1308.8993453874,"v":227696.4192734712,"t":1723273200}
+{"o":1308.8993453874,"h":1319.0223293485,"l":1292.8297563177,"c":1304.6827582879,"v":273348.8699470989,"t":1723276800}
+{"o":1304.6827582879,"h":1318.1267891713,"l":1285.8428957838,"c":1302.3676942187,"v":230840.5856914268,"t":1723280400}
+{"o":1302.3676942187,"h":1307.8719234472,"l":1298.042509462,"c":1299.4384965548,"v":201068.4494084772,"t":1723284000}
+{"o":1299.4384965548,"h":1306.7147086577,"l":1288.1718856958,"c":1304.0905133659,"v":201682.1790931938,"t":1723287600}
+{"o":1304.0905133659,"h":1310.2050789571,"l":1291.5306178243,"c":1292.2412734823,"v":213346.4829223844,"t":1723291200}
+{"o":1292.2412734823,"h":1300.1129244834,"l":1278.4851303428,"c":1286.8291636081,"v":285633.9475381825,"t":1723294800}
+{"o":1286.8291636081,"h":1294.9083477881,"l":1285.1147872267,"c":1293.312229902,"v":300405.0097229538,"t":1723298400}
+{"o":1293.312229902,"h":1304.7370623048,"l":1278.7296448869,"c":1283.3243351693,"v":288308.9717422773,"t":1723302000}
+{"o":1283.3243351693,"h":1293.7673768867,"l":1270.3289767292,"c":1281.6587690267,"v":309349.4074836783,"t":1723305600}
+{"o":1281.6587690267,"h":1289.459084463,"l":1268.5947195813,"c":1278.3686541024,"v":242333.6093668872,"t":1723309200}
+{"o":1278.3686541024,"h":1292.0432076467,"l":1271.1767556718,"c":1279.1955791334,"v":304721.1048139654,"t":1723312800}
+{"o":1279.1955791334,"h":1290.038506989,"l":1264.8996031543,"c":1279.7875741591,"v":268336.2840796739,"t":1723316400}
+{"o":1279.7875741591,"h":1282.9957280225,"l":1254.005832121,"c":1266.7221944941,"v":230933.7627395763,"t":1723320000}
+{"o":1266.7221944941,"h":1272.6755045761,"l":1266.5545017446,"c":1271.2129760774,"v":251154.9389918126,"t":1723323600}
+{"o":1271.2129760774,"h":1272.9196796419,"l":1258.4611873405,"c":1267.6762474536,"v":203436.0453971269,"t":1723327200}
+{"o":1267.6762474536,"h":1267.6762474536,"l":1258.7563677758,"c":1262.0917820598,"v":204227.3151234714,"t":1723330800}
+{"o":1262.0917820598,"h":1270.6678300773,"l":1251.395159295,"c":1260.3102667603,"v":264189.2480733637,"t":1723334400}
+{"o":1260.3102667603,"h":1264.9441819187,"l":1254.369823159,"c":1263.7969591404,"v":222064.7953488253,"t":1723338000}
+{"o":1263.7969591404,"h":1281.773253865,"l":1258.5574140268,"c":1269.1368015419,"v":192617.6842458688,"t":1723341600}
+{"o":1269.1368015419,"h":1286.9558446742,"l":1268.6381068436,"c":1276.1748640969,"v":301793.7667171078,"t":1723345200}
+{"o":1276.1748640969,"h":1278.637858094,"l":1268.9171818905,"c":1270.3013132778,"v":263291.7930212732,"t":1723348800}
+{"o":1270.3013132778,"h":1286.3896524559,"l":1268.9151030306,"c":1277.4637440117,"v":161874.8299313433,"t":1723352400}
+{"o":1277.4637440117,"h":1280.3325339769,"l":1274.1016879009,"c":1277.5173635655,"v":178007.0480251346,"t":1723356000}
+{"o":1277.5173635655,"h":1288.5767276085,"l":1277.3687396939,"c":1286.753316508,"v":198023.6138215238,"t":1723359600}
+{"o":1286.753316508,"h":1291.0643763374,"l":1281.5132898004,"c":1282.5519781325,"v":210625.1223763311,"t":1723363200}
+{"o":1282.5519781325,"h":1295.2544170825,"l":1270.0963824739,"c":1273.9075913046,"v":288217.0694904824,"t":1723366800}
+{"o":1273.9075913046,"h":1289.9642379483,"l":1268.1669991971,"c":1274.0315909018,"v":238467.30704831,"t":1723370400}
+{"o":1274.0315909018,"h":1293.4182461375,"l":1256.6443826647,"c":1280.1603703241,"v":317574.6945006207,"t":1723374000}
+{"o":1280.1603703241,"h":1287.6525685128,"l":1253.7551379693,"c":1268.4254373474,"v":347473.3897570859,"t":1723377600}
+{"o":1268.4254373474,"h":1280.6457973153,"l":1254.4521316733,"c":1270.5697814796,"v":383157.8965238794,"t":1723381200}
+{"o":1270.5697814796,"h":1277.7199317443,"l":1243.4960970019,"c":1257.2867382431,"v":353666.4730198792,"t":1723384800}
+{"o":1257.2867382431,"h":1269.070360533,"l":1242.743187218,"c":1263.0766672239,"v":464273.0617823029,"t":1723388400}
+{"o":1263.0766672239,"h":1278.0075312417,"l":1255.1057267887,"c":1264.4982986135,"v":322602.6958652801,"t":1723392000}
+{"o":1264.4982986135,"h":1273.0987262772,"l":1254.0014638019,"c":1264.8795039324,"v":276845.9439600671,"t":1723395600}
+{"o":1264.8795039324,"h":1269.1825061826,"l":1241.2623753634,"c":1250.2982837665,"v":321980.7566385496,"t":1723399200}
+{"o":1250.2982837665,"h":1280.8002972863,"l":1223.0514522863,"c":1253.8493861749,"v":471489.2305686257,"t":1723402800}
+{"o":1253.8493861749,"h":1275.2831672989,"l":1237.5082910263,"c":1252.4554738265,"v":543195.4149632979,"t":1723406400}
+{"o":1252.4554738265,"h":1264.3786886816,"l":1242.3851602235,"c":1249.3763078574,"v":418579.0328987365,"t":1723410000}
+{"o":1249.3763078574,"h":1271.5561399325,"l":1219.6073041677,"c":1245.5643923239,"v":521295.4985655944,"t":1723413600}
+{"o":1245.5643923239,"h":1253.3087534445,"l":1234.4574369229,"c":1247.5473434468,"v":274720.7629612471,"t":1723417200}
+{"o":1247.5473434468,"h":1267.2056273484,"l":1236.366205378,"c":1249.6653686588,"v":473404.1741541267,"t":1723420800}
+{"o":1249.6653686588,"h":1270.8615489766,"l":1245.4009204752,"c":1256.4855871112,"v":346465.5496213973,"t":1723424400}
+{"o":1256.4855871112,"h":1271.812913851,"l":1248.0352312346,"c":1261.6797114329,"v":249630.2447038023,"t":1723428000}
+{"o":1261.6797114329,"h":1273.5087867724,"l":1245.2715476509,"c":1258.9216427794,"v":248062.1087788462,"t":1723431600}
+{"o":1258.9216427794,"h":1263.1586924706,"l":1241.4855056868,"c":1251.6774152956,"v":258654.199917647,"t":1723435200}
+{"o":1251.6774152956,"h":1257.453078785,"l":1240.4352530657,"c":1251.2476013593,"v":215669.3451463149,"t":1723438800}
+{"o":1251.2476013593,"h":1261.2554240059,"l":1243.4595488269,"c":1259.8379366161,"v":251595.3201838415,"t":1723442400}
+{"o":1259.8379366161,"h":1301.3110891587,"l":1229.7427167167,"c":1268.3927342739,"v":537042.271245043,"t":1723446000}
+{"o":1268.3927342739,"h":1286.4314511064,"l":1232.0941623898,"c":1246.5810163384,"v":489050.0835831352,"t":1723449600}
+{"o":1246.5810163384,"h":1258.3574759381,"l":1232.8239368585,"c":1246.1359877543,"v":381794.3323080574,"t":1723453200}
+{"o":1246.1359877543,"h":1275.5597637428,"l":1221.3513544005,"c":1253.8223764171,"v":384513.4126605657,"t":1723456800}
+{"o":1253.8223764171,"h":1282.6924975852,"l":1224.3707083704,"c":1250.9063991186,"v":561297.5316278393,"t":1723460400}
+{"o":1250.9063991186,"h":1258.4867651117,"l":1232.7304085266,"c":1247.3326873029,"v":436687.0529983793,"t":1723464000}
+{"o":1247.3326873029,"h":1293.1484229054,"l":1199.4475687435,"c":1238.998839914,"v":529014.5607249507,"t":1723467600}
+{"o":1238.998839914,"h":1305.196814805,"l":1197.2058092619,"c":1250.9453577705,"v":904353.3081988121,"t":1723471200}
+{"o":1250.9453577705,"h":1268.6711871261,"l":1215.3948834662,"c":1240.920699697,"v":765023.6321309687,"t":1723474800}
+{"o":1240.920699697,"h":1248.9687785584,"l":1220.8515432667,"c":1230.6749329064,"v":475714.5252200642,"t":1723478400}
+{"o":1230.6749329064,"h":1246.3089661349,"l":1214.6092113743,"c":1224.4317260728,"v":354244.4383375635,"t":1723482000}
+{"o":1224.4317260728,"h":1246.0762250691,"l":1203.9204905275,"c":1217.3525665233,"v":475645.9311594023,"t":1723485600}
+{"o":1217.3525665233,"h":1231.2273031398,"l":1210.8583116303,"c":1217.1002213562,"v":377750.8881392337,"t":1723489200}
+{"o":1217.1002213562,"h":1229.9077167945,"l":1209.4703471594,"c":1211.7548166091,"v":353374.0288108973,"t":1723492800}
+{"o":1211.7548166091,"h":1232.2983092418,"l":1198.5044135921,"c":1218.3971898357,"v":469628.4288956801,"t":1723496400}
+{"o":1218.3971898357,"h":1228.431642975,"l":1216.4163367208,"c":1223.1712965371,"v":299540.2279154685,"t":1723500000}
+{"o":1223.1712965371,"h":1255.3482246363,"l":1216.4105956914,"c":1235.1449174834,"v":469112.5284704836,"t":1723503600}
+{"o":1235.1449174834,"h":1243.937711369,"l":1229.3040945203,"c":1238.7123220784,"v":599685.0397913849,"t":1723507200}
+{"o":1238.7123220784,"h":1241.5217576522,"l":1223.6192172398,"c":1237.3971815926,"v":402497.2953017434,"t":1723510800}
+{"o":1237.3971815926,"h":1244.2917472073,"l":1216.8957835315,"c":1233.3445858202,"v":361156.3873542718,"t":1723514400}
+{"o":1233.3445858202,"h":1240.9901512138,"l":1205.612785225,"c":1223.4310987012,"v":489707.0293514878,"t":1723518000}
+{"o":1223.4310987012,"h":1239.7502812653,"l":1199.8980842585,"c":1231.7195514927,"v":298243.4976973277,"t":1723521600}
+{"o":1231.7195514927,"h":1248.9382673987,"l":1226.1076160087,"c":1239.2094748432,"v":239370.4200190219,"t":1723525200}
+{"o":1239.2094748432,"h":1247.9285722476,"l":1224.0797111076,"c":1240.4821140229,"v":250854.5839583043,"t":1723528800}
+{"o":1240.4821140229,"h":1250.8599748773,"l":1233.8588244241,"c":1241.6442658186,"v":220575.683049038,"t":1723532400}
+{"o":1241.6442658186,"h":1248.1001438012,"l":1228.7196039423,"c":1240.2124744382,"v":298595.4350558223,"t":1723536000}
+{"o":1240.2124744382,"h":1248.2981733303,"l":1226.2391081408,"c":1234.3837520129,"v":304045.0567159523,"t":1723539600}
+{"o":1234.3837520129,"h":1245.6596631556,"l":1221.5589682851,"c":1234.567107565,"v":302272.4422511017,"t":1723543200}
+{"o":1234.567107565,"h":1247.2840916592,"l":1231.0363606337,"c":1244.5476760781,"v":270513.098894283,"t":1723546800}
+{"o":1244.5476760781,"h":1257.398925896,"l":1234.2258226651,"c":1243.3984879216,"v":506351.126961778,"t":1723550400}
+{"o":1243.3984879216,"h":1255.1650247751,"l":1231.6464344935,"c":1245.1397548933,"v":397259.4498717036,"t":1723554000}
+{"o":1245.1397548933,"h":1253.4153146026,"l":1222.475886242,"c":1243.8413960316,"v":432409.8640650398,"t":1723557600}
+{"o":1243.8413960316,"h":1246.2241005285,"l":1225.516310294,"c":1241.383399132,"v":342003.623725967,"t":1723561200}
+{"o":1241.383399132,"h":1269.5452363875,"l":1221.9417164356,"c":1251.0559220306,"v":488451.9401003074,"t":1723564800}
+{"o":1251.0559220306,"h":1262.4742989494,"l":1232.0169438394,"c":1242.3683805262,"v":486892.1869858429,"t":1723568400}
+{"o":1242.3683805262,"h":1250.411824169,"l":1222.2003677597,"c":1231.1709292679,"v":398185.0375624052,"t":1723572000}
+{"o":1231.1709292679,"h":1236.2197256422,"l":1216.0489572449,"c":1231.8493524541,"v":399584.6944118791,"t":1723575600}
+{"o":1231.8493524541,"h":1235.059682485,"l":1224.791956638,"c":1226.6731712217,"v":279673.3415796485,"t":1723579200}
+{"o":1226.6731712217,"h":1242.9528552691,"l":1219.6235235464,"c":1236.1188766206,"v":317696.5127708953,"t":1723582800}
+{"o":1236.1188766206,"h":1236.812262294,"l":1224.3762648062,"c":1229.6842592696,"v":299956.93169856,"t":1723586400}
+{"o":1229.6842592696,"h":1236.9020093048,"l":1219.7824134603,"c":1229.5965398057,"v":265360.3189771445,"t":1723590000}
+{"o":1229.5965398057,"h":1235.5973977949,"l":1216.8038812934,"c":1217.2932913749,"v":312107.2462394388,"t":1723593600}
+{"o":1217.2932913749,"h":1232.506456232,"l":1197.8506098331,"c":1213.019820906,"v":307464.6362274188,"t":1723597200}
+{"o":1213.019820906,"h":1221.6565214368,"l":1195.4025154109,"c":1213.3301905336,"v":252697.2947684522,"t":1723600800}
+{"o":1213.3301905336,"h":1225.7668465072,"l":1209.769669047,"c":1217.0170476496,"v":289710.8153084797,"t":1723604400}
+{"o":1217.0170476496,"h":1219.4485477449,"l":1210.7909620335,"c":1213.4208941665,"v":284281.4993050692,"t":1723608000}
+{"o":1213.4208941665,"h":1225.5301969623,"l":1206.0695857313,"c":1218.4945476457,"v":235237.0698066413,"t":1723611600}
+{"o":1218.4945476457,"h":1230.5040553307,"l":1211.711029228,"c":1220.9509534442,"v":236739.1690268209,"t":1723615200}
+{"o":1220.9509534442,"h":1234.1099363206,"l":1217.0402442521,"c":1226.666489404,"v":205878.9194348489,"t":1723618800}
+{"o":1226.666489404,"h":1239.6203070389,"l":1219.1261346397,"c":1230.7624265991,"v":222873.0100709017,"t":1723622400}
+{"o":1230.7624265991,"h":1249.6327101634,"l":1228.9492917039,"c":1248.0970584603,"v":221319.7461486761,"t":1723626000}
+{"o":1248.0970584603,"h":1262.943951626,"l":1236.012276234,"c":1247.6234158474,"v":271749.0485813072,"t":1723629600}
+{"o":1247.6234158474,"h":1265.7985050962,"l":1244.7627444423,"c":1257.3631727966,"v":334362.7362754208,"t":1723633200}
+{"o":1257.3631727966,"h":1292.3728939798,"l":1231.2622324058,"c":1260.6257925626,"v":763055.4602581076,"t":1723636800}
+{"o":1260.6257925626,"h":1293.0780458911,"l":1232.7525107264,"c":1251.1535067906,"v":790650.6573425388,"t":1723640400}
+{"o":1251.1535067906,"h":1281.3808184352,"l":1235.8322736395,"c":1266.6430114634,"v":735361.7118872239,"t":1723644000}
+{"o":1266.6430114634,"h":1276.1141979495,"l":1232.0840849225,"c":1256.7717796783,"v":592816.83002012,"t":1723647600}
+{"o":1256.7717796783,"h":1265.3118786905,"l":1226.067706554,"c":1238.9908176247,"v":654371.7945589782,"t":1723651200}
+{"o":1238.9908176247,"h":1243.3917630967,"l":1233.2666978325,"c":1234.9171866982,"v":452915.2507312784,"t":1723654800}
+{"o":1234.9171866982,"h":1250.4674460112,"l":1227.9024506011,"c":1243.8293897825,"v":314551.9520169935,"t":1723658400}
+{"o":1243.8293897825,"h":1246.7509536034,"l":1231.2730523244,"c":1235.3179380138,"v":302736.4867382921,"t":1723662000}
+{"o":1235.3179380138,"h":1238.9253867051,"l":1233.2249586363,"c":1235.0312376449,"v":245703.4159279215,"t":1723665600}
+{"o":1235.0312376449,"h":1254.0257191543,"l":1229.905375629,"c":1241.7322349149,"v":202049.4074258863,"t":1723669200}
+{"o":1241.7322349149,"h":1255.947023041,"l":1226.5187531811,"c":1248.7651145024,"v":334655.5004216272,"t":1723672800}
+{"o":1248.7651145024,"h":1249.2696881069,"l":1242.8647768304,"c":1242.8647768304,"v":207914.7024261145,"t":1723676400}
+{"o":1242.8647768304,"h":1257.1395919817,"l":1237.0367850326,"c":1247.4394341873,"v":249848.9645681822,"t":1723680000}
+{"o":1247.4394341873,"h":1251.8385031921,"l":1240.8217018719,"c":1242.1162086647,"v":240348.6929557579,"t":1723683600}
+{"o":1242.1162086647,"h":1257.9139732382,"l":1232.4084970205,"c":1245.9188232214,"v":377812.3434252733,"t":1723687200}
+{"o":1245.9188232214,"h":1250.673930453,"l":1244.1066923543,"c":1246.1685080279,"v":233435.4171799276,"t":1723690800}
+{"o":1246.1685080279,"h":1247.7351663785,"l":1236.8378732049,"c":1245.9037429859,"v":346974.0478407822,"t":1723694400}
+{"o":1245.9037429859,"h":1256.7951015294,"l":1228.8842661573,"c":1240.483551616,"v":249059.7433627953,"t":1723698000}
+{"o":1240.483551616,"h":1250.1376019438,"l":1222.3653298593,"c":1238.8460455394,"v":321768.3362038724,"t":1723701600}
+{"o":1238.8460455394,"h":1250.0022369748,"l":1225.0761782229,"c":1240.6269115046,"v":239043.6340060426,"t":1723705200}
+{"o":1240.6269115046,"h":1256.6832238892,"l":1234.1326877555,"c":1248.7650424773,"v":229252.0005374638,"t":1723708800}
+{"o":1248.7650424773,"h":1252.0718975049,"l":1238.7403403504,"c":1239.3213138524,"v":233481.9833678469,"t":1723712400}
+{"o":1239.3213138524,"h":1249.8175507281,"l":1231.6112206189,"c":1243.2455953697,"v":307973.0991564019,"t":1723716000}
+{"o":1243.2455953697,"h":1258.7953351792,"l":1234.1291242784,"c":1247.2999032588,"v":261376.8192219177,"t":1723719600}
+{"o":1247.2999032588,"h":1274.9644308865,"l":1226.3895145496,"c":1235.7520690891,"v":490609.2636705748,"t":1723723200}
+{"o":1235.7520690891,"h":1258.7107150508,"l":1229.8692563646,"c":1256.8936573134,"v":453352.8729400881,"t":1723726800}
+{"o":1256.8936573134,"h":1270.1135216283,"l":1242.8879505369,"c":1250.3347725977,"v":432356.6179292105,"t":1723730400}
+{"o":1250.3347725977,"h":1269.1872052303,"l":1244.7370911899,"c":1266.5740759151,"v":376378.7640638482,"t":1723734000}
+{"o":1266.5740759151,"h":1294.8062262161,"l":1256.5842873062,"c":1272.5905685607,"v":339120.3535784926,"t":1723737600}
+{"o":1272.5905685607,"h":1303.0682951109,"l":1249.1418732437,"c":1274.049863605,"v":358625.1238669393,"t":1723741200}
+{"o":1274.049863605,"h":1312.9666948038,"l":1223.4611562295,"c":1264.4082862704,"v":833128.6853978994,"t":1723744800}
+{"o":1264.4082862704,"h":1281.4636970002,"l":1253.1087647545,"c":1276.3980369508,"v":659706.981856306,"t":1723748400}
+{"o":1276.3980369508,"h":1292.7602491134,"l":1264.2212886846,"c":1287.4167019991,"v":414500.0406964268,"t":1723752000}
+{"o":1287.4167019991,"h":1300.4799777962,"l":1282.3391690148,"c":1300.2243011166,"v":535127.0572965679,"t":1723755600}
+{"o":1300.2243011166,"h":1328.4559324857,"l":1282.5295073386,"c":1307.6998692233,"v":491849.4703088053,"t":1723759200}
+{"o":1307.6998692233,"h":1319.0030562337,"l":1296.1360964358,"c":1297.6226870357,"v":269409.3267102955,"t":1723762800}
+{"o":1297.6226870357,"h":1299.6515251494,"l":1289.4594518283,"c":1291.1442030242,"v":267087.2768658497,"t":1723766400}
+{"o":1291.1442030242,"h":1306.7817953417,"l":1280.2391908279,"c":1294.6283987285,"v":239079.3275907771,"t":1723770000}
+{"o":1294.6283987285,"h":1317.5832400411,"l":1279.2408339717,"c":1306.3016533954,"v":376537.7137502898,"t":1723773600}
+{"o":1306.3016533954,"h":1310.6513722618,"l":1293.69389657,"c":1299.0685121526,"v":305004.4677149808,"t":1723777200}
+{"o":1299.0685121526,"h":1304.3721623654,"l":1289.049682778,"c":1297.3047949178,"v":192383.1769833103,"t":1723780800}
+{"o":1297.3047949178,"h":1304.0257934267,"l":1294.497393074,"c":1302.4024797254,"v":210455.8313697536,"t":1723784400}
+{"o":1302.4024797254,"h":1318.5036859869,"l":1299.8435316456,"c":1313.133651927,"v":256190.9161806819,"t":1723788000}
+{"o":1313.133651927,"h":1327.9260655788,"l":1309.0493489092,"c":1317.1003376091,"v":198815.3185218101,"t":1723791600}
+{"o":1317.1003376091,"h":1320.2601217261,"l":1306.408268383,"c":1308.5731348184,"v":240302.3041762762,"t":1723795200}
+{"o":1308.5731348184,"h":1315.1733552461,"l":1306.6123262802,"c":1314.906580596,"v":202176.3433286303,"t":1723798800}
+{"o":1314.906580596,"h":1321.9880258406,"l":1300.5108801359,"c":1313.9660320982,"v":218618.8301155536,"t":1723802400}
+{"o":1313.9660320982,"h":1325.7972101095,"l":1299.3313180543,"c":1307.7442609943,"v":511300.7437895581,"t":1723806000}
+{"o":1307.7442609943,"h":1330.5389296087,"l":1271.676942707,"c":1291.2668228341,"v":482979.7605135218,"t":1723809600}
+{"o":1291.2668228341,"h":1328.8751168291,"l":1284.704421314,"c":1304.7842952257,"v":605775.1085977211,"t":1723813200}
+{"o":1304.7842952257,"h":1328.5435271902,"l":1277.9396875185,"c":1300.3058507987,"v":611777.811088805,"t":1723816800}
+{"o":1300.3058507987,"h":1308.4184777474,"l":1280.847910094,"c":1295.6413983759,"v":508277.9057490929,"t":1723820400}
+{"o":1295.6413983759,"h":1319.5284259927,"l":1290.6707033086,"c":1306.2501649336,"v":432309.2251019707,"t":1723824000}
+{"o":1306.2501649336,"h":1324.6595449758,"l":1279.9025484254,"c":1312.0536227136,"v":436567.1031162327,"t":1723827600}
+{"o":1312.0536227136,"h":1321.7719333,"l":1285.8446591786,"c":1293.4763676465,"v":404142.832500729,"t":1723831200}
+{"o":1293.4763676465,"h":1316.6232474829,"l":1288.3945778415,"c":1302.4894717369,"v":377940.204765413,"t":1723834800}
+{"o":1302.4894717369,"h":1314.1319079318,"l":1288.9449752558,"c":1296.1424965395,"v":269537.3798410872,"t":1723838400}
+{"o":1296.1424965395,"h":1302.2063954884,"l":1287.1898110722,"c":1290.7013163515,"v":283308.2643661425,"t":1723842000}
+{"o":1290.7013163515,"h":1294.3252463112,"l":1286.6987630845,"c":1288.2853015632,"v":223302.9821972017,"t":1723845600}
+{"o":1288.2853015632,"h":1289.1956252179,"l":1281.8977417188,"c":1282.5421384083,"v":199784.0941518406,"t":1723849200}
+{"o":1282.5421384083,"h":1289.6275029204,"l":1270.0319406696,"c":1286.4494708759,"v":263391.0481672903,"t":1723852800}
+{"o":1286.4494708759,"h":1296.5633113625,"l":1284.1425477943,"c":1291.2403330709,"v":199801.3951593961,"t":1723856400}
+{"o":1291.2403330709,"h":1301.6157438825,"l":1289.8577687684,"c":1295.5304060819,"v":191942.3932586313,"t":1723860000}
+{"o":1295.5304060819,"h":1298.8135967025,"l":1281.7763789817,"c":1289.3886211594,"v":205356.9667069556,"t":1723863600}
+{"o":1289.3886211594,"h":1295.2308664806,"l":1276.3078014545,"c":1289.9318260172,"v":167631.053642143,"t":1723867200}
+{"o":1289.9318260172,"h":1293.0161374661,"l":1276.1767389383,"c":1281.0434943816,"v":166803.0296508198,"t":1723870800}
+{"o":1281.0434943816,"h":1288.6012313307,"l":1272.6995841088,"c":1281.7600335417,"v":172719.9867041387,"t":1723874400}
+{"o":1281.7600335417,"h":1286.1405369009,"l":1269.5362942768,"c":1284.6552930307,"v":200227.0784239083,"t":1723878000}
+{"o":1284.6552930307,"h":1285.1512384638,"l":1269.2880635724,"c":1281.503932438,"v":166125.6678030304,"t":1723881600}
+{"o":1281.503932438,"h":1287.3365849425,"l":1268.8618249324,"c":1280.6175291565,"v":184968.3857972419,"t":1723885200}
+{"o":1280.6175291565,"h":1282.5566451502,"l":1269.7424151334,"c":1271.1944809358,"v":187602.8488083993,"t":1723888800}
+{"o":1271.1944809358,"h":1280.6931239923,"l":1267.5011495262,"c":1277.7211189383,"v":182500.0037260181,"t":1723892400}
+{"o":1277.7211189383,"h":1283.6684120593,"l":1260.4184473503,"c":1267.2599700551,"v":206054.6017413831,"t":1723896000}
+{"o":1267.2599700551,"h":1284.6363423717,"l":1258.9169907618,"c":1268.3247522562,"v":283944.5748635314,"t":1723899600}
+{"o":1268.3247522562,"h":1280.7963960852,"l":1266.9967202628,"c":1280.76162705,"v":271364.2137496423,"t":1723903200}
+{"o":1280.76162705,"h":1285.6610805752,"l":1257.1047858048,"c":1264.6716196799,"v":293157.5347229561,"t":1723906800}
+{"o":1264.6716196799,"h":1277.0402026154,"l":1264.2870820339,"c":1275.4010074447,"v":253072.7289508752,"t":1723910400}
+{"o":1275.4010074447,"h":1279.8125750295,"l":1254.3746321417,"c":1261.6973396318,"v":210612.7435523907,"t":1723914000}
+{"o":1261.6973396318,"h":1265.0988200858,"l":1257.7814960971,"c":1263.7166294944,"v":173030.6104554515,"t":1723917600}
+{"o":1263.7166294944,"h":1270.8760878998,"l":1252.9768426827,"c":1259.8822673189,"v":150467.1535444622,"t":1723921200}
+{"o":1259.8822673189,"h":1262.223853581,"l":1257.044943179,"c":1258.7758136651,"v":149024.2632962604,"t":1723924800}
+{"o":1258.7758136651,"h":1261.4731741395,"l":1255.8882363546,"c":1261.1591220148,"v":152193.9431259618,"t":1723928400}
+{"o":1261.1591220148,"h":1270.2762018376,"l":1258.0710250567,"c":1267.5141167182,"v":225780.6052634044,"t":1723932000}
+{"o":1267.5141167182,"h":1271.491927771,"l":1249.0596559286,"c":1260.7182099649,"v":175336.2578067102,"t":1723935600}
+{"o":1260.7182099649,"h":1271.6625085555,"l":1247.6516946622,"c":1265.8191733822,"v":239674.8426813464,"t":1723939200}
+{"o":1265.8191733822,"h":1267.1359019387,"l":1251.928067077,"c":1253.4375274303,"v":328909.6800368673,"t":1723942800}
+{"o":1253.4375274303,"h":1270.1098139198,"l":1243.0215093658,"c":1259.3871499345,"v":262676.3227622209,"t":1723946400}
+{"o":1259.3871499345,"h":1268.301388947,"l":1242.3049755038,"c":1249.7100430695,"v":228300.772536424,"t":1723950000}
+{"o":1249.7100430695,"h":1264.1285867582,"l":1244.4396329196,"c":1254.0256103266,"v":198137.8142393677,"t":1723953600}
+{"o":1254.0256103266,"h":1259.2019322678,"l":1248.3976909769,"c":1250.6148944654,"v":180717.629972701,"t":1723957200}
+{"o":1250.6148944654,"h":1256.4401216556,"l":1243.5930156391,"c":1249.3266328116,"v":185621.9326616131,"t":1723960800}
+{"o":1249.3266328116,"h":1251.4470149008,"l":1245.2167780223,"c":1247.9991313949,"v":169823.5758776989,"t":1723964400}
+{"o":1247.9991313949,"h":1263.7074283916,"l":1245.4813217584,"c":1263.2413374907,"v":159333.5817633811,"t":1723968000}
+{"o":1263.2413374907,"h":1274.778721806,"l":1254.7356253119,"c":1266.5210040215,"v":185692.3855529027,"t":1723971600}
+{"o":1266.5210040215,"h":1297.7619167538,"l":1255.0501331356,"c":1271.088294682,"v":410602.7881806777,"t":1723975200}
+{"o":1271.088294682,"h":1276.6037570297,"l":1252.9161870986,"c":1268.509124865,"v":193046.7507335479,"t":1723978800}
+{"o":1268.509124865,"h":1283.7088096872,"l":1231.3599126017,"c":1247.1056995373,"v":281730.1519471255,"t":1723982400}
+{"o":1247.1056995373,"h":1260.6220388524,"l":1215.9082642045,"c":1223.5380060181,"v":239736.9808563516,"t":1723986000}
+{"o":1223.5380060181,"h":1231.5321327536,"l":1223.2158006166,"c":1225.2221718763,"v":245948.9224858459,"t":1723989600}
+{"o":1225.2221718763,"h":1239.0821362261,"l":1221.800998662,"c":1229.545804008,"v":205418.743344703,"t":1723993200}
+{"o":1229.545804008,"h":1244.7178727487,"l":1226.445225042,"c":1232.7648390122,"v":239424.4815929528,"t":1723996800}
+{"o":1232.7648390122,"h":1242.5572014035,"l":1218.3317851663,"c":1227.7690575678,"v":276476.3315869023,"t":1724000400}
+{"o":1227.7690575678,"h":1237.211732148,"l":1226.1856662856,"c":1236.7806642408,"v":228115.1862129092,"t":1724004000}
+{"o":1236.7806642408,"h":1245.0493372538,"l":1228.8803087808,"c":1237.5878728052,"v":200104.8299918784,"t":1724007600}
+{"o":1237.5878728052,"h":1250.1023152441,"l":1234.0300253841,"c":1239.2464071997,"v":197016.4881697852,"t":1724011200}
+{"o":1239.2464071997,"h":1247.2621114338,"l":1223.7102087713,"c":1232.9852442995,"v":270956.0169460805,"t":1724014800}
+{"o":1232.9852442995,"h":1238.5077087235,"l":1218.994256701,"c":1224.3046165037,"v":285897.142766238,"t":1724018400}
+{"o":1224.3046165037,"h":1245.0274619123,"l":1203.1339042247,"c":1217.4823503,"v":379333.4446890511,"t":1724022000}
+{"o":1217.4823503,"h":1246.0442838489,"l":1211.8864893393,"c":1225.9637078428,"v":405980.640760825,"t":1724025600}
+{"o":1225.9637078428,"h":1241.324047499,"l":1221.5080809654,"c":1234.2128802307,"v":256692.0610130324,"t":1724029200}
+{"o":1234.2128802307,"h":1241.4025544415,"l":1221.086727898,"c":1230.4244265295,"v":189296.6283746667,"t":1724032800}
+{"o":1230.4244265295,"h":1236.4437851045,"l":1225.7986002224,"c":1233.206245084,"v":203861.395121807,"t":1724036400}
+{"o":1233.206245084,"h":1234.7582525104,"l":1227.6222452609,"c":1232.5649550112,"v":229542.5247528141,"t":1724040000}
+{"o":1232.5649550112,"h":1247.6101231577,"l":1221.9549950334,"c":1237.887539389,"v":234809.3108280189,"t":1724043600}
+{"o":1237.887539389,"h":1248.8549862516,"l":1222.1569529981,"c":1230.7624233609,"v":254875.512447405,"t":1724047200}
+{"o":1230.7624233609,"h":1241.3403926755,"l":1223.9363497351,"c":1230.7765680919,"v":184828.0502932548,"t":1724050800}
+{"o":1230.7765680919,"h":1235.697588411,"l":1208.7796640609,"c":1219.9125572755,"v":204812.3676436503,"t":1724054400}
+{"o":1219.9125572755,"h":1226.4607463974,"l":1187.9576187225,"c":1206.2249044858,"v":234390.8875496381,"t":1724058000}
+{"o":1206.2249044858,"h":1218.5221815796,"l":1196.9382412687,"c":1203.9016713523,"v":297855.0983937904,"t":1724061600}
+{"o":1203.9016713523,"h":1222.2085050326,"l":1200.3260419054,"c":1214.58387419,"v":233054.6195376532,"t":1724065200}
+{"o":1214.58387419,"h":1222.7170907621,"l":1209.5984179462,"c":1219.9463274829,"v":262523.2546584248,"t":1724068800}
+{"o":1219.9463274829,"h":1232.4913925324,"l":1204.1798826662,"c":1215.7576957409,"v":398065.1187036546,"t":1724072400}
+{"o":1215.7576957409,"h":1233.5857564751,"l":1202.6953258523,"c":1223.9397357124,"v":359772.4853786549,"t":1724076000}
+{"o":1223.9397357124,"h":1229.5151619176,"l":1212.5100905478,"c":1214.2926483446,"v":306319.8516242394,"t":1724079600}
+{"o":1214.2926483446,"h":1224.6953147314,"l":1206.9279730272,"c":1223.0468628611,"v":330370.487589531,"t":1724083200}
+{"o":1223.0468628611,"h":1241.5461290424,"l":1198.1567214667,"c":1209.7225736447,"v":497924.0399353461,"t":1724086800}
+{"o":1209.7225736447,"h":1220.8625683419,"l":1202.5125184262,"c":1212.0488487355,"v":324560.5002525045,"t":1724090400}
+{"o":1212.0488487355,"h":1212.7974945843,"l":1196.1577664993,"c":1199.1302472568,"v":258545.2436079178,"t":1724094000}
+{"o":1199.1302472568,"h":1209.7692335156,"l":1197.2914476172,"c":1202.7754684838,"v":336069.9393565464,"t":1724097600}
+{"o":1202.7754684838,"h":1208.4527359084,"l":1200.8232859035,"c":1204.4343961399,"v":201115.4902659701,"t":1724101200}
+{"o":1204.4343961399,"h":1211.4114235854,"l":1196.5480873547,"c":1203.4928294413,"v":234801.7132147256,"t":1724104800}
+{"o":1203.4928294413,"h":1217.6592869067,"l":1197.7687436149,"c":1215.5153439842,"v":276621.2466361855,"t":1724108400}
+{"o":1215.5153439842,"h":1237.9744371432,"l":1184.1145100005,"c":1216.3781533433,"v":443428.5684465326,"t":1724112000}
+{"o":1216.3781533433,"h":1227.4741996544,"l":1196.1171043573,"c":1207.6941899585,"v":357291.0157344793,"t":1724115600}
+{"o":1207.6941899585,"h":1208.9925164258,"l":1200.2752345656,"c":1204.5172100033,"v":259871.7654636345,"t":1724119200}
+{"o":1204.5172100033,"h":1212.6836719234,"l":1202.538385008,"c":1211.0833100147,"v":252175.7742753648,"t":1724122800}
+{"o":1211.0833100147,"h":1226.7297298881,"l":1201.4759116965,"c":1214.9705777642,"v":256783.4952178384,"t":1724126400}
+{"o":1214.9705777642,"h":1229.4462095743,"l":1205.5880526331,"c":1217.4934148623,"v":385822.0687220622,"t":1724130000}
+{"o":1217.4934148623,"h":1218.9002476917,"l":1210.6310386778,"c":1213.3012778435,"v":206304.6299531233,"t":1724133600}
+{"o":1213.3012778435,"h":1217.0657593036,"l":1200.7315540247,"c":1211.6616555621,"v":211015.2965604429,"t":1724137200}
+{"o":1211.6616555621,"h":1217.2566444213,"l":1195.6219931603,"c":1198.3625752562,"v":223634.6813666025,"t":1724140800}
+{"o":1198.3625752562,"h":1210.2663278161,"l":1195.4788576257,"c":1198.9857855451,"v":165714.8271289272,"t":1724144400}
+{"o":1198.9857855451,"h":1206.5151701966,"l":1195.3377868756,"c":1202.4915353994,"v":181124.5888775841,"t":1724148000}
+{"o":1202.4915353994,"h":1204.5274373149,"l":1194.4339598956,"c":1196.2337635357,"v":247420.3052099394,"t":1724151600}
+{"o":1196.2337635357,"h":1202.6281140844,"l":1187.4969968083,"c":1193.0618658229,"v":220462.7735257144,"t":1724155200}
+{"o":1193.0618658229,"h":1203.0691139406,"l":1183.6947396715,"c":1192.0017286416,"v":291935.2028710779,"t":1724158800}
+{"o":1192.0017286416,"h":1227.7598849489,"l":1162.665340012,"c":1190.4048061965,"v":493390.8925113332,"t":1724162400}
+{"o":1190.4048061965,"h":1224.6161747209,"l":1177.7731201723,"c":1210.8482958458,"v":479984.5919516024,"t":1724166000}
+{"o":1210.8482958458,"h":1226.7706349454,"l":1206.2387963042,"c":1220.6904060235,"v":313715.3330888768,"t":1724169600}
+{"o":1220.6904060235,"h":1228.6416999884,"l":1210.1500362078,"c":1224.4234762033,"v":243592.5489455799,"t":1724173200}
+{"o":1224.4234762033,"h":1231.5358908615,"l":1207.2549161467,"c":1218.3150372923,"v":266296.9970637382,"t":1724176800}
+{"o":1218.3150372923,"h":1225.5057332149,"l":1208.6959378755,"c":1221.1932147648,"v":197947.3252939531,"t":1724180400}
+{"o":1221.1932147648,"h":1225.9241452768,"l":1205.6641293312,"c":1215.0778668581,"v":205603.3516433509,"t":1724184000}
+{"o":1215.0778668581,"h":1215.8829306503,"l":1206.9851183116,"c":1212.2065677464,"v":188666.7020045144,"t":1724187600}
+{"o":1212.2065677464,"h":1216.213740572,"l":1198.961888709,"c":1208.3535545994,"v":170740.003564021,"t":1724191200}
+{"o":1208.3535545994,"h":1209.3689346738,"l":1187.8831844413,"c":1194.589638805,"v":155574.2543412579,"t":1724194800}
+{"o":1194.589638805,"h":1200.4630205385,"l":1175.5716755551,"c":1182.7228668437,"v":189357.3314637896,"t":1724198400}
+{"o":1182.7228668437,"h":1193.3812360293,"l":1180.6713733494,"c":1192.0751747484,"v":231689.2859081534,"t":1724202000}
+{"o":1192.0751747484,"h":1198.1922920891,"l":1185.7938731394,"c":1190.3885510656,"v":136119.4597298515,"t":1724205600}
+{"o":1190.3885510656,"h":1199.4000511735,"l":1178.0583312167,"c":1191.1477827371,"v":117454.7725199071,"t":1724209200}
+{"o":1191.1477827371,"h":1193.5530955111,"l":1178.9057623969,"c":1183.118666088,"v":118311.737242887,"t":1724212800}
+{"o":1183.118666088,"h":1193.4314090009,"l":1174.9864661259,"c":1181.1236358114,"v":118761.3903801278,"t":1724216400}
+{"o":1181.1236358114,"h":1183.8891783066,"l":1165.3429311042,"c":1173.6551333066,"v":148013.4396603325,"t":1724220000}
+{"o":1173.6551333066,"h":1177.4835108745,"l":1136.2411006091,"c":1146.693723075,"v":163881.9271417019,"t":1724223600}
+{"o":1146.693723075,"h":1149.3231061285,"l":1125.4572265262,"c":1137.9034114928,"v":174339.5039488855,"t":1724227200}
+{"o":1137.9034114928,"h":1145.1168683422,"l":1127.9784747059,"c":1138.9065769519,"v":155049.7921752891,"t":1724230800}
+{"o":1138.9065769519,"h":1150.0575506738,"l":1134.0957677815,"c":1142.1425394716,"v":145394.8182038531,"t":1724234400}
+{"o":1142.1425394716,"h":1156.7099243675,"l":1135.2597475688,"c":1142.7875204898,"v":147905.2918807068,"t":1724238000}
+{"o":1142.7875204898,"h":1160.5378077206,"l":1136.3657654732,"c":1149.4235752082,"v":156916.0781266927,"t":1724241600}
+{"o":1149.4235752082,"h":1168.8118705274,"l":1128.5965364219,"c":1159.1502441683,"v":344023.5420015124,"t":1724245200}
+{"o":1159.1502441683,"h":1175.8554874588,"l":1129.4884480173,"c":1154.4704535889,"v":597276.8466477736,"t":1724248800}
+{"o":1154.4704535889,"h":1162.0702039833,"l":1127.6043567902,"c":1142.9329511184,"v":378797.2163536851,"t":1724252400}
+{"o":1142.9329511184,"h":1151.0849288267,"l":1124.3205140871,"c":1143.2577006526,"v":248123.0238503182,"t":1724256000}
+{"o":1143.2577006526,"h":1150.0027031667,"l":1131.1267194748,"c":1141.7040286327,"v":241934.2321690525,"t":1724259600}
+{"o":1141.7040286327,"h":1154.7674790917,"l":1126.7483460665,"c":1144.8180749683,"v":331160.0874813377,"t":1724263200}
+{"o":1144.8180749683,"h":1152.617849171,"l":1129.7414133565,"c":1140.0087977744,"v":302994.2563656674,"t":1724266800}
+{"o":1140.0087977744,"h":1147.3220418511,"l":1122.7031649464,"c":1127.2860964681,"v":335475.564271929,"t":1724270400}
+{"o":1127.2860964681,"h":1139.04000117,"l":1122.4493667528,"c":1136.6155020746,"v":283546.6535597511,"t":1724274000}
+{"o":1136.6155020746,"h":1138.8197202545,"l":1130.7703632387,"c":1131.4251183016,"v":218776.7531043811,"t":1724277600}
+{"o":1131.4251183016,"h":1135.5521880369,"l":1124.9386302557,"c":1130.5111445711,"v":214916.7575623551,"t":1724281200}
+{"o":1130.5111445711,"h":1134.8558256937,"l":1127.7407039169,"c":1128.7922358928,"v":232744.3745476091,"t":1724284800}
+{"o":1128.7922358928,"h":1136.0107374818,"l":1122.8516148999,"c":1127.9094415078,"v":224838.6880511141,"t":1724288400}
+{"o":1127.9094415078,"h":1145.3643093779,"l":1109.5752726837,"c":1126.4763236586,"v":238364.6826657567,"t":1724292000}
+{"o":1126.4763236586,"h":1129.5374265318,"l":1123.3062011044,"c":1128.3753337715,"v":164112.7703244295,"t":1724295600}
+{"o":1128.3753337715,"h":1132.4400072762,"l":1125.525972489,"c":1131.4851308286,"v":143559.021355348,"t":1724299200}
+{"o":1131.4851308286,"h":1132.8136827225,"l":1126.0225626022,"c":1128.620807398,"v":124576.9023420644,"t":1724302800}
+{"o":1128.620807398,"h":1133.2487747012,"l":1121.6034993026,"c":1126.6284888744,"v":135747.2906365074,"t":1724306400}
+{"o":1126.6284888744,"h":1133.6963946368,"l":1112.2099568,"c":1119.884269839,"v":159690.8156530841,"t":1724310000}
+{"o":1119.884269839,"h":1129.0658114184,"l":1110.7148102545,"c":1119.879772607,"v":158957.9071141001,"t":1724313600}
+{"o":1119.879772607,"h":1122.6792802354,"l":1115.7451306459,"c":1120.5591978061,"v":153948.2956110118,"t":1724317200}
+{"o":1120.5591978061,"h":1131.1457997,"l":1082.250833003,"c":1095.8992663261,"v":206774.1929789308,"t":1724320800}
+{"o":1095.8992663261,"h":1101.3205732626,"l":1085.4966696572,"c":1092.9029304248,"v":263203.0939153363,"t":1724324400}
+{"o":1092.9029304248,"h":1111.4337120716,"l":1081.1986944583,"c":1092.5671625869,"v":434027.7246425626,"t":1724328000}
+{"o":1092.5671625869,"h":1106.0631306117,"l":1086.2526753163,"c":1093.9691234347,"v":330043.8496399734,"t":1724331600}
+{"o":1093.9691234347,"h":1094.7457251317,"l":1085.6418003163,"c":1090.4802304802,"v":302227.3156843891,"t":1724335200}
+{"o":1090.4802304802,"h":1109.0219048748,"l":1084.0207429655,"c":1096.130529157,"v":258264.1571933144,"t":1724338800}
+{"o":1096.130529157,"h":1107.5353098645,"l":1094.7343306945,"c":1097.5119399289,"v":239761.6508366387,"t":1724342400}
+{"o":1097.5119399289,"h":1108.1453791291,"l":1094.8736715668,"c":1102.7335746133,"v":195467.8513083713,"t":1724346000}
+{"o":1102.7335746133,"h":1110.1913550114,"l":1094.7227721069,"c":1098.7866157097,"v":167364.5905417576,"t":1724349600}
+{"o":1098.7866157097,"h":1100.701804441,"l":1096.1864471329,"c":1097.0316452905,"v":186391.5586354339,"t":1724353200}
+{"o":1097.0316452905,"h":1103.4575491035,"l":1096.5268342661,"c":1102.2743225817,"v":259885.9897029224,"t":1724356800}
+{"o":1102.2743225817,"h":1114.0199002498,"l":1099.4524754401,"c":1104.6015847313,"v":180792.7576860674,"t":1724360400}
+{"o":1104.6015847313,"h":1112.764383746,"l":1102.3501809729,"c":1105.0421265605,"v":157633.7336273612,"t":1724364000}
+{"o":1105.0421265605,"h":1106.7796008024,"l":1103.6165989766,"c":1105.2002929555,"v":165863.5670836927,"t":1724367600}
+{"o":1105.2002929555,"h":1122.0789090689,"l":1100.9630271429,"c":1110.2941133012,"v":248011.7966125683,"t":1724371200}
+{"o":1110.2941133012,"h":1117.8781542952,"l":1103.8424740225,"c":1110.2239432674,"v":212945.3380350455,"t":1724374800}
+{"o":1110.2239432674,"h":1124.367717521,"l":1108.8691294448,"c":1111.2905922154,"v":241773.999204575,"t":1724378400}
+{"o":1111.2905922154,"h":1124.2484105627,"l":1107.9387676631,"c":1119.4981342427,"v":173117.5232674325,"t":1724382000}
+{"o":1119.4981342427,"h":1123.92215587,"l":1112.6137741121,"c":1112.9770964158,"v":161802.920303718,"t":1724385600}
+{"o":1112.9770964158,"h":1124.6963947204,"l":1098.4941798937,"c":1112.5150544849,"v":183269.8620593172,"t":1724389200}
+{"o":1112.5150544849,"h":1116.2201393404,"l":1099.9516502173,"c":1111.2289299732,"v":171911.8642115536,"t":1724392800}
+{"o":1111.2289299732,"h":1112.4470797656,"l":1100.1436739287,"c":1107.9282414688,"v":159871.1618772426,"t":1724396400}
+{"o":1107.9282414688,"h":1110.5873081936,"l":1106.55296261,"c":1107.9065603956,"v":133264.9067972453,"t":1724400000}
+{"o":1107.9065603956,"h":1107.9258974984,"l":1100.6511862297,"c":1101.5307491301,"v":203524.7984988358,"t":1724403600}
+{"o":1101.5307491301,"h":1104.8660305523,"l":1100.8538947496,"c":1101.1790846393,"v":133117.7894900051,"t":1724407200}
+{"o":1101.1790846393,"h":1112.2091193216,"l":1088.7914139838,"c":1105.121106687,"v":170956.4365997474,"t":1724410800}
+{"o":1105.121106687,"h":1113.7140031733,"l":1097.9159269672,"c":1105.3645899347,"v":165994.389988697,"t":1724414400}
+{"o":1105.3645899347,"h":1107.1453994455,"l":1094.8946245618,"c":1103.1076728252,"v":215309.3398134449,"t":1724418000}
+{"o":1103.1076728252,"h":1128.1010592289,"l":1071.0190349659,"c":1092.1203186255,"v":832285.7113853169,"t":1724421600}
+{"o":1092.1203186255,"h":1103.1526046234,"l":1074.5302613044,"c":1089.9431596983,"v":361570.9499575891,"t":1724425200}
+{"o":1089.9431596983,"h":1096.224256844,"l":1073.5557422539,"c":1087.2049057071,"v":260147.8870702085,"t":1724428800}
+{"o":1087.2049057071,"h":1114.9479147856,"l":1081.9666994662,"c":1105.6029962801,"v":409555.6209097605,"t":1724432400}
+{"o":1105.6029962801,"h":1116.3518477581,"l":1085.378162526,"c":1090.441383474,"v":530264.1669588822,"t":1724436000}
+{"o":1090.441383474,"h":1104.7051646528,"l":1089.5939581531,"c":1100.8223978705,"v":332718.4495624493,"t":1724439600}
+{"o":1100.8223978705,"h":1114.8792151342,"l":1094.2768514316,"c":1103.5583507291,"v":340214.6643005883,"t":1724443200}
+{"o":1103.5583507291,"h":1113.7938184527,"l":1101.5966714142,"c":1111.9887698562,"v":336797.6754429402,"t":1724446800}
+{"o":1111.9887698562,"h":1131.9751376238,"l":1106.3566383104,"c":1115.2971391223,"v":389107.3616553643,"t":1724450400}
+{"o":1115.2971391223,"h":1127.8952932759,"l":1108.3988181307,"c":1118.446178295,"v":237449.0292087705,"t":1724454000}
+{"o":1118.446178295,"h":1125.4582509934,"l":1111.0454554717,"c":1116.9929426743,"v":286482.9477492548,"t":1724457600}
+{"o":1116.9929426743,"h":1130.6684439929,"l":1108.2555070228,"c":1130.6008235825,"v":202745.1779343055,"t":1724461200}
+{"o":1130.6008235825,"h":1140.1354842764,"l":1113.9633809171,"c":1124.7742645565,"v":187358.7276836038,"t":1724464800}
+{"o":1124.7742645565,"h":1145.5764461141,"l":1122.3023824322,"c":1136.7779953392,"v":147006.0190595967,"t":1724468400}
+{"o":1136.7779953392,"h":1142.973419608,"l":1135.811506452,"c":1142.2769264782,"v":136279.4729168267,"t":1724472000}
+{"o":1142.2769264782,"h":1152.3245700239,"l":1141.2873682042,"c":1145.6706284225,"v":209685.5633205023,"t":1724475600}
+{"o":1145.6706284225,"h":1148.6095412371,"l":1142.0764320689,"c":1142.1045032701,"v":211464.4833220171,"t":1724479200}
+{"o":1142.1045032701,"h":1147.3419062464,"l":1142.0962700198,"c":1146.5544335155,"v":135476.9977639663,"t":1724482800}
+{"o":1146.5544335155,"h":1153.9095420908,"l":1141.2775781593,"c":1150.3927325749,"v":206687.6613049912,"t":1724486400}
+{"o":1150.3927325749,"h":1168.1973986572,"l":1138.9016717937,"c":1164.7874045937,"v":191216.0519669068,"t":1724490000}
+{"o":1164.7874045937,"h":1173.7885319881,"l":1130.5134366998,"c":1143.1887410405,"v":276766.7445536252,"t":1724493600}
+{"o":1143.1887410405,"h":1148.6965862002,"l":1118.5168220989,"c":1124.9010340679,"v":225011.8525175634,"t":1724497200}
+{"o":1124.9010340679,"h":1140.7277564566,"l":1114.3114070526,"c":1127.2585024281,"v":225035.7696582988,"t":1724500800}
+{"o":1127.2585024281,"h":1131.9337985633,"l":1126.1328718702,"c":1131.8081466834,"v":262750.43320039,"t":1724504400}
+{"o":1131.8081466834,"h":1137.2625115674,"l":1125.1665247369,"c":1135.2842144134,"v":260025.4955765832,"t":1724508000}
+{"o":1135.2842144134,"h":1143.4533391038,"l":1129.1190144295,"c":1137.9280268372,"v":289273.9393927061,"t":1724511600}
+{"o":1137.9280268372,"h":1157.4386579471,"l":1131.1024142437,"c":1144.387256936,"v":449424.6456691211,"t":1724515200}
+{"o":1144.387256936,"h":1152.3929812217,"l":1113.4940599193,"c":1138.6389383206,"v":389410.9750486761,"t":1724518800}
+{"o":1138.6389383206,"h":1152.494952415,"l":1129.5171820419,"c":1142.0894814057,"v":328084.0185450536,"t":1724522400}
+{"o":1142.0894814057,"h":1147.6759274274,"l":1128.2721179903,"c":1137.6628965068,"v":233556.846982308,"t":1724526000}
+{"o":1137.6628965068,"h":1144.6386935722,"l":1129.9865691416,"c":1139.7988032938,"v":204983.2077986193,"t":1724529600}
+{"o":1139.7988032938,"h":1169.3395821963,"l":1105.6979301421,"c":1147.6106358834,"v":379872.0351000389,"t":1724533200}
+{"o":1147.6106358834,"h":1163.1936290319,"l":1140.5035032452,"c":1154.1242699419,"v":300277.84095069,"t":1724536800}
+{"o":1154.1242699419,"h":1167.2483271604,"l":1152.7088446257,"c":1165.4958594733,"v":198555.459207336,"t":1724540400}
+{"o":1165.4958594733,"h":1170.9759978325,"l":1147.8005071573,"c":1157.7414393455,"v":272747.9894445796,"t":1724544000}
+{"o":1157.7414393455,"h":1191.5597427647,"l":1140.4584474311,"c":1168.7836913517,"v":277541.5586856405,"t":1724547600}
+{"o":1168.7836913517,"h":1178.9361685859,"l":1162.4501412785,"c":1173.5800715791,"v":159355.0518815079,"t":1724551200}
+{"o":1173.5800715791,"h":1174.4544439382,"l":1155.4160854436,"c":1169.7452521366,"v":206323.3971903379,"t":1724554800}
+{"o":1169.7452521366,"h":1174.6656330115,"l":1152.4526667312,"c":1162.3833572467,"v":184479.7554025652,"t":1724558400}
+{"o":1162.3833572467,"h":1173.1794327404,"l":1158.1033992394,"c":1167.9784552055,"v":221226.8148078171,"t":1724562000}
+{"o":1167.9784552055,"h":1169.8629914497,"l":1155.365705677,"c":1164.539516274,"v":186061.2982364015,"t":1724565600}
+{"o":1164.539516274,"h":1197.2608812623,"l":1146.2145675421,"c":1178.4904630266,"v":283050.7626616496,"t":1724569200}
+{"o":1178.4904630266,"h":1187.23981072,"l":1169.7397445306,"c":1180.5417036633,"v":201539.5037717863,"t":1724572800}
+{"o":1180.5417036633,"h":1192.1811180984,"l":1174.1117136766,"c":1179.9610066454,"v":181668.6142940074,"t":1724576400}
+{"o":1179.9610066454,"h":1180.4404619306,"l":1171.4054289107,"c":1174.8876534275,"v":151550.9827538332,"t":1724580000}
+{"o":1174.8876534275,"h":1186.1836967147,"l":1167.5588521116,"c":1171.6996138362,"v":177517.8047883713,"t":1724583600}
+{"o":1171.6996138362,"h":1187.1140971991,"l":1169.3212960791,"c":1181.2054028458,"v":137431.5489684368,"t":1724587200}
+{"o":1181.2054028458,"h":1192.2000825426,"l":1166.7847044198,"c":1178.7258178657,"v":256337.9364382503,"t":1724590800}
+{"o":1178.7258178657,"h":1188.5606838772,"l":1178.6549901685,"c":1183.1437926968,"v":222240.40495925,"t":1724594400}
+{"o":1183.1437926968,"h":1189.5201638248,"l":1170.2879247567,"c":1183.3620664545,"v":239505.2323792957,"t":1724598000}
+{"o":1183.3620664545,"h":1192.2978604783,"l":1170.4179295235,"c":1182.6938720799,"v":236283.7381222571,"t":1724601600}
+{"o":1182.6938720799,"h":1189.450992621,"l":1180.6066158843,"c":1186.9550559109,"v":190083.2721618972,"t":1724605200}
+{"o":1186.9550559109,"h":1190.9342777178,"l":1182.9578481667,"c":1187.6275458122,"v":194850.681903975,"t":1724608800}
+{"o":1187.6275458122,"h":1191.4452088169,"l":1181.7344654627,"c":1186.6061097143,"v":181689.3078950295,"t":1724612400}
+{"o":1186.6061097143,"h":1190.3394375931,"l":1182.5040582154,"c":1185.8493418856,"v":193588.1093863701,"t":1724616000}
+{"o":1185.8493418856,"h":1205.1425330498,"l":1164.9322104167,"c":1187.003440317,"v":323277.1853944354,"t":1724619600}
+{"o":1187.003440317,"h":1192.8705204706,"l":1170.5619276923,"c":1182.6732717536,"v":244205.4452364027,"t":1724623200}
+{"o":1182.6732717536,"h":1197.412160625,"l":1166.9467107918,"c":1179.9853731207,"v":290760.5291870171,"t":1724626800}
+{"o":1179.9853731207,"h":1188.6245048877,"l":1168.7088803356,"c":1175.9781057151,"v":277910.3594573613,"t":1724630400}
+{"o":1175.9781057151,"h":1196.888137125,"l":1167.4343115726,"c":1180.9893075225,"v":203178.1120492292,"t":1724634000}
+{"o":1180.9893075225,"h":1195.609893092,"l":1176.4543631164,"c":1188.9823216434,"v":204331.6943286314,"t":1724637600}
+{"o":1188.9823216434,"h":1211.3408228008,"l":1186.9878646194,"c":1204.1431799011,"v":167032.4342566646,"t":1724641200}
+{"o":608.3068340073,"h":617.2409743738,"l":607.9578201853,"c":608.3068340073,"v":776450.9108888266,"t":1717444800}
+{"o":608.3068340073,"h":615.2680415034,"l":605.97832763,"c":612.8996514713,"v":655967.7620763008,"t":1717448400}
+{"o":612.8996514713,"h":614.7911459027,"l":610.9560150112,"c":614.0451840185,"v":393831.2992177492,"t":1717452000}
+{"o":614.0451840185,"h":615.1556129076,"l":607.1231329132,"c":612.9561422983,"v":368126.3172160829,"t":1717455600}
+{"o":612.9561422983,"h":615.6306820518,"l":604.512048016,"c":608.2836824768,"v":412992.7237825663,"t":1717459200}
+{"o":608.2836824768,"h":615.4880420347,"l":602.7998177123,"c":611.2589029139,"v":407083.6049819706,"t":1717462800}
+{"o":611.2589029139,"h":612.7669222015,"l":608.2776047661,"c":611.3333514925,"v":329051.8776932337,"t":1717466400}
+{"o":611.3333514925,"h":612.9688320694,"l":610.3668033848,"c":612.3656866727,"v":322251.9487924653,"t":1717470000}
+{"o":612.3656866727,"h":622.8426982377,"l":603.6023936486,"c":611.7947845136,"v":335827.1621892271,"t":1717473600}
+{"o":611.7947845136,"h":613.2101991972,"l":604.8193273777,"c":608.2958447719,"v":305429.3730391289,"t":1717477200}
+{"o":608.2958447719,"h":610.9899799466,"l":606.9143279195,"c":609.7234131938,"v":412415.9077649051,"t":1717480800}
+{"o":609.7234131938,"h":610.731501967,"l":602.5977943762,"c":606.0643559406,"v":296699.784892425,"t":1717484400}
+{"o":606.0643559406,"h":608.5030936711,"l":600.5666269334,"c":604.1455056892,"v":319671.6446532176,"t":1717488000}
+{"o":604.1455056892,"h":608.2544162086,"l":600.1259754371,"c":605.8945953122,"v":315754.3057381992,"t":1717491600}
+{"o":605.8945953122,"h":610.1538716793,"l":605.1225167284,"c":609.5497256473,"v":304425.8995842778,"t":1717495200}
+{"o":609.5497256473,"h":610.7521591217,"l":604.594609067,"c":609.5879364763,"v":321558.8145237464,"t":1717498800}
+{"o":609.5879364763,"h":611.9357483258,"l":604.807060595,"c":606.6384482767,"v":389315.4819305814,"t":1717502400}
+{"o":606.6384482767,"h":609.6511560602,"l":605.1541768431,"c":608.3260965177,"v":543724.3909211396,"t":1717506000}
+{"o":608.3260965177,"h":613.8876052491,"l":603.3947823617,"c":604.5064187924,"v":542797.3893916581,"t":1717509600}
+{"o":604.5064187924,"h":614.9356523389,"l":599.8034136475,"c":611.6305783216,"v":497862.5707778016,"t":1717513200}
+{"o":611.6305783216,"h":619.3331986559,"l":607.0002784497,"c":612.8446315673,"v":672114.7964645284,"t":1717516800}
+{"o":612.8446315673,"h":617.3044604399,"l":608.790019904,"c":612.5823712183,"v":464543.9774078411,"t":1717520400}
+{"o":612.5823712183,"h":616.7572304657,"l":612.0142929648,"c":615.0120188411,"v":429718.9147484193,"t":1717524000}
+{"o":615.0120188411,"h":619.2000807911,"l":609.3743369776,"c":617.6883539122,"v":487657.8296211933,"t":1717527600}
+{"o":617.6883539122,"h":619.1287367713,"l":608.7320425983,"c":612.893853544,"v":446879.7479914675,"t":1717531200}
+{"o":612.893853544,"h":615.0156732438,"l":611.1277702403,"c":613.154316718,"v":387577.8563192702,"t":1717534800}
+{"o":613.154316718,"h":620.8110282685,"l":612.0856674521,"c":616.8431489803,"v":623095.3019424938,"t":1717538400}
+{"o":616.8431489803,"h":624.3374519588,"l":614.774383181,"c":618.7905558411,"v":403762.4835086641,"t":1717542000}
+{"o":618.7905558411,"h":624.2902985551,"l":611.6670105933,"c":614.8654813135,"v":408318.0367730467,"t":1717545600}
+{"o":614.8654813135,"h":623.4552250278,"l":606.7369730554,"c":612.0812160831,"v":382637.6471977585,"t":1717549200}
+{"o":612.0812160831,"h":622.0700752511,"l":611.0160250109,"c":617.1289777292,"v":514170.0704770718,"t":1717552800}
+{"o":617.1289777292,"h":618.6313365196,"l":614.0728131985,"c":615.5359108785,"v":359043.0779247435,"t":1717556400}
+{"o":615.5359108785,"h":617.3819897882,"l":613.228643681,"c":616.3057892613,"v":362508.3684422229,"t":1717560000}
+{"o":616.3057892613,"h":618.5459986187,"l":610.2286772721,"c":614.0484306836,"v":383382.5066569566,"t":1717563600}
+{"o":614.0484306836,"h":620.3074081157,"l":613.6332765512,"c":615.8596663054,"v":374958.9241106789,"t":1717567200}
+{"o":615.8596663054,"h":623.8646578149,"l":613.4863343617,"c":617.1698080213,"v":453086.8040392975,"t":1717570800}
+{"o":617.1698080213,"h":623.6869128133,"l":614.075676277,"c":617.9509562261,"v":493128.1561823084,"t":1717574400}
+{"o":617.9509562261,"h":625.6475458586,"l":616.8921562843,"c":623.3517084626,"v":484822.2527316358,"t":1717578000}
+{"o":623.3517084626,"h":627.063724683,"l":618.6420791052,"c":622.5255890242,"v":459150.9135867233,"t":1717581600}
+{"o":622.5255890242,"h":624.8316468522,"l":621.0920567519,"c":624.5498295634,"v":436444.912978971,"t":1717585200}
+{"o":624.5498295634,"h":627.7018154127,"l":621.3307240332,"c":625.2935976839,"v":553367.8559489831,"t":1717588800}
+{"o":625.2935976839,"h":629.5249436769,"l":622.5920872764,"c":624.1216318416,"v":727688.2266746816,"t":1717592400}
+{"o":624.1216318416,"h":627.3067441643,"l":616.5136592309,"c":621.7337005843,"v":647334.2029094035,"t":1717596000}
+{"o":621.7337005843,"h":630.6625974733,"l":618.1799293529,"c":629.226477035,"v":584454.6221607925,"t":1717599600}
+{"o":629.226477035,"h":632.2883516746,"l":621.6445238336,"c":626.3490449537,"v":585720.7444555575,"t":1717603200}
+{"o":626.3490449537,"h":634.2402945917,"l":622.6539619645,"c":625.5196992004,"v":504327.7192944777,"t":1717606800}
+{"o":625.5196992004,"h":633.366576798,"l":617.8829045645,"c":626.4481517518,"v":542050.4753732855,"t":1717610400}
+{"o":626.4481517518,"h":628.2455732136,"l":620.1710317125,"c":625.539221015,"v":463841.1363367934,"t":1717614000}
+{"o":625.539221015,"h":630.5391548045,"l":620.0332256354,"c":626.5782107059,"v":425058.5773307055,"t":1717617600}
+{"o":626.5782107059,"h":626.8851454971,"l":624.3767746251,"c":625.4508855849,"v":398608.2572230533,"t":1717621200}
+{"o":625.4508855849,"h":628.0604554417,"l":624.7528108639,"c":625.8286405159,"v":413625.2679632615,"t":1717624800}
+{"o":625.8286405159,"h":627.5649119821,"l":625.0792397303,"c":626.9818255709,"v":423860.7376391983,"t":1717628400}
+{"o":626.9818255709,"h":628.8002272682,"l":625.5761460173,"c":628.116777796,"v":388994.4550637208,"t":1717632000}
+{"o":628.116777796,"h":630.0384169081,"l":626.2973647951,"c":627.7870329203,"v":385235.0102790852,"t":1717635600}
+{"o":627.7870329203,"h":630.7400551715,"l":627.484288042,"c":630.4997139811,"v":371333.9984438688,"t":1717639200}
+{"o":630.4997139811,"h":634.3276944709,"l":627.886230209,"c":632.5284542596,"v":350171.9309123076,"t":1717642800}
+{"o":632.5284542596,"h":636.0736046102,"l":624.6627278237,"c":630.0482864883,"v":426115.2406619705,"t":1717646400}
+{"o":630.0482864883,"h":635.2728580514,"l":624.6239102448,"c":626.1554098992,"v":350172.5275404846,"t":1717650000}
+{"o":626.1554098992,"h":633.7107089618,"l":623.3935502555,"c":627.833958732,"v":357840.5377611025,"t":1717653600}
+{"o":627.833958732,"h":634.6805817938,"l":626.1853423969,"c":630.5011587791,"v":450107.4333949531,"t":1717657200}
+{"o":630.5011587791,"h":650.3777288688,"l":628.4544526282,"c":638.985692413,"v":507056.5356952446,"t":1717660800}
+{"o":638.985692413,"h":642.3808508036,"l":631.4740791599,"c":636.3374736476,"v":483209.7187342914,"t":1717664400}
+{"o":636.3374736476,"h":636.4269401497,"l":627.7030378426,"c":630.0795565132,"v":508651.6409146105,"t":1717668000}
+{"o":630.0795565132,"h":635.1368323085,"l":628.9077501578,"c":634.8727824271,"v":477207.2118830972,"t":1717671600}
+{"o":634.8727824271,"h":636.3453077376,"l":628.9670629058,"c":634.1680940699,"v":515203.3596022959,"t":1717675200}
+{"o":634.1680940699,"h":636.8865838045,"l":628.4111369034,"c":630.0501144726,"v":494985.4655217276,"t":1717678800}
+{"o":630.0501144726,"h":632.3527468951,"l":625.889343385,"c":629.4730060913,"v":715567.7544500898,"t":1717682400}
+{"o":629.4730060913,"h":632.8104389995,"l":625.3762891436,"c":629.2908619707,"v":882959.8692451984,"t":1717686000}
+{"o":629.2908619707,"h":631.2022306847,"l":623.5926580478,"c":625.8707163867,"v":720691.8301018709,"t":1717689600}
+{"o":625.8707163867,"h":632.6872718083,"l":623.2246792289,"c":626.8220279358,"v":863381.4018612336,"t":1717693200}
+{"o":626.8220279358,"h":627.553501743,"l":622.5347872634,"c":624.014092391,"v":782682.905654265,"t":1717696800}
+{"o":624.014092391,"h":629.6275585545,"l":613.6722041659,"c":622.2518560236,"v":908723.3786496635,"t":1717700400}
+{"o":622.2518560236,"h":630.0969444129,"l":613.4795302867,"c":623.7900629073,"v":810113.0762238838,"t":1717704000}
+{"o":623.7900629073,"h":627.9904320862,"l":620.6566001117,"c":625.473144352,"v":648996.7695470965,"t":1717707600}
+{"o":625.473144352,"h":627.8712430946,"l":624.4532889358,"c":627.2543769931,"v":613220.6406731132,"t":1717711200}
+{"o":627.2543769931,"h":628.1315805587,"l":618.9017967404,"c":621.5691487779,"v":682073.1132955892,"t":1717714800}
+{"o":621.5691487779,"h":627.189091347,"l":620.326902392,"c":625.506274705,"v":619601.2478449101,"t":1717718400}
+{"o":625.506274705,"h":628.0506440587,"l":620.6419840956,"c":623.2163309215,"v":557097.8905051034,"t":1717722000}
+{"o":623.2163309215,"h":631.0298693833,"l":619.2534690593,"c":628.5749257264,"v":584501.0988805,"t":1717725600}
+{"o":628.5749257264,"h":631.2411822365,"l":627.9468971275,"c":631.2411822365,"v":495790.6282421274,"t":1717729200}
+{"o":631.2411822365,"h":637.7179889767,"l":622.3481318884,"c":628.435636957,"v":491347.1421586412,"t":1717732800}
+{"o":628.435636957,"h":632.3766184611,"l":625.6397790786,"c":630.7503296996,"v":466979.5402685073,"t":1717736400}
+{"o":630.7503296996,"h":632.0000048685,"l":629.3732958098,"c":631.2977082144,"v":453778.0765635045,"t":1717740000}
+{"o":631.2977082144,"h":633.1644791403,"l":626.3084986701,"c":627.6623387373,"v":539957.1533141222,"t":1717743600}
+{"o":627.6623387373,"h":632.5397732858,"l":620.0771700944,"c":621.0971117467,"v":456103.0491623228,"t":1717747200}
+{"o":621.0971117467,"h":623.7587601807,"l":608.2401331162,"c":609.2981955037,"v":461139.3254994578,"t":1717750800}
+{"o":609.2981955037,"h":615.167949107,"l":602.5500249652,"c":609.9632697574,"v":474504.9352047364,"t":1717754400}
+{"o":609.9632697574,"h":613.029719633,"l":599.9664779608,"c":607.8181128867,"v":549752.3954434464,"t":1717758000}
+{"o":607.8181128867,"h":619.2179979088,"l":593.78259811,"c":609.1906332382,"v":958575.7697164669,"t":1717761600}
+{"o":609.1906332382,"h":615.2936933593,"l":603.0699288893,"c":606.2867919203,"v":797498.0381722942,"t":1717765200}
+{"o":606.2867919203,"h":610.7522105133,"l":595.0472949009,"c":606.4318444652,"v":977039.3579953065,"t":1717768800}
+{"o":606.4318444652,"h":615.2503446647,"l":589.4468615469,"c":607.6547313904,"v":992863.041580471,"t":1717772400}
+{"o":607.6547313904,"h":612.8416806989,"l":598.0509591414,"c":604.8634747635,"v":1019728.0527218364,"t":1717776000}
+{"o":604.8634747635,"h":615.386905046,"l":592.5883488883,"c":603.0339772615,"v":1259423.4526176199,"t":1717779600}
+{"o":603.0339772615,"h":684.1489761931,"l":559.9409824955,"c":661.939378421,"v":2619062.6032583574,"t":1717783200}
+{"o":661.939378421,"h":691.2249415766,"l":648.4011259783,"c":655.9294053145,"v":1098079.3194473435,"t":1717786800}
+{"o":655.9294053145,"h":663.4141599122,"l":645.861764785,"c":656.8548942607,"v":879157.1478717009,"t":1717790400}
+{"o":656.8548942607,"h":663.1028601062,"l":655.0136220336,"c":656.7592511309,"v":1030784.7888464294,"t":1717794000}
+{"o":656.7592511309,"h":661.2349140507,"l":652.6127162939,"c":657.0060448576,"v":1040255.191431368,"t":1717797600}
+{"o":657.0060448576,"h":661.5592986741,"l":654.2785755578,"c":658.3414114852,"v":710002.8093823588,"t":1717801200}
+{"o":658.3414114852,"h":659.1417000916,"l":655.9747614123,"c":657.3387381785,"v":680575.8657603412,"t":1717804800}
+{"o":657.3387381785,"h":661.9196350693,"l":652.1948293596,"c":656.4646391533,"v":524530.605723241,"t":1717808400}
+{"o":656.4646391533,"h":660.4795803873,"l":652.2561630119,"c":653.6413423045,"v":431017.4796874554,"t":1717812000}
+{"o":653.6413423045,"h":655.390994262,"l":650.6473663274,"c":651.9596661373,"v":387029.8347671117,"t":1717815600}
+{"o":651.9596661373,"h":656.9251545796,"l":647.7620309267,"c":653.6131376317,"v":425893.9505593058,"t":1717819200}
+{"o":653.6131376317,"h":661.1054387057,"l":649.0539351404,"c":659.5447720279,"v":420133.1426994537,"t":1717822800}
+{"o":659.5447720279,"h":661.4796153204,"l":654.8639237704,"c":660.7882493295,"v":509720.1164097334,"t":1717826400}
+{"o":660.7882493295,"h":666.5793303505,"l":657.7512863101,"c":665.9426478328,"v":377403.8190572162,"t":1717830000}
+{"o":665.9426478328,"h":666.0719906415,"l":648.1496284132,"c":656.1126577536,"v":387425.4275958266,"t":1717833600}
+{"o":656.1126577536,"h":660.7904577563,"l":653.9650401156,"c":659.4346751105,"v":436720.204434582,"t":1717837200}
+{"o":659.4346751105,"h":666.6086347603,"l":655.5763929251,"c":660.7907610791,"v":483020.4487588285,"t":1717840800}
+{"o":660.7907610791,"h":665.8956460531,"l":653.0286650987,"c":658.6702246995,"v":566915.6680712041,"t":1717844400}
+{"o":658.6702246995,"h":667.1084697401,"l":645.6308483702,"c":659.9080570893,"v":566000.0255795338,"t":1717848000}
+{"o":659.9080570893,"h":676.2919873672,"l":649.1549774774,"c":669.1306894695,"v":767079.2127427877,"t":1717851600}
+{"o":669.1306894695,"h":676.5473379816,"l":656.4835784221,"c":675.8581033644,"v":525090.6404462983,"t":1717855200}
+{"o":675.8581033644,"h":677.2535765166,"l":666.0914003695,"c":671.2531820842,"v":761176.9866334972,"t":1717858800}
+{"o":671.2531820842,"h":677.2663759819,"l":662.0657623005,"c":673.9548658865,"v":568292.8704528735,"t":1717862400}
+{"o":673.9548658865,"h":676.9988931701,"l":658.3420545756,"c":670.0443869918,"v":574218.4537840213,"t":1717866000}
+{"o":670.0443869918,"h":673.3067264177,"l":667.9346280924,"c":668.3780899876,"v":914986.8713689964,"t":1717869600}
+{"o":668.3780899876,"h":674.3726343179,"l":657.8398361842,"c":671.7304535015,"v":544253.3569816102,"t":1717873200}
+{"o":671.7304535015,"h":675.5883062774,"l":665.1693155236,"c":672.2786275199,"v":431407.2296628078,"t":1717876800}
+{"o":672.2786275199,"h":672.8068661401,"l":669.8576615891,"c":670.5541770868,"v":393142.6380918688,"t":1717880400}
+{"o":670.5541770868,"h":671.776706599,"l":664.1266851584,"c":669.7752868846,"v":416364.6887044882,"t":1717884000}
+{"o":669.7752868846,"h":670.3517044592,"l":656.6221633622,"c":663.0926426129,"v":425831.474131599,"t":1717887600}
+{"o":663.0926426129,"h":665.9710214662,"l":660.0482337787,"c":662.0017824522,"v":416780.2392534644,"t":1717891200}
+{"o":662.0017824522,"h":668.542519308,"l":657.4069285751,"c":660.1494273361,"v":378982.3652655115,"t":1717894800}
+{"o":660.1494273361,"h":665.4298907973,"l":643.8614408569,"c":659.3166209851,"v":456553.7943490006,"t":1717898400}
+{"o":659.3166209851,"h":662.8889849058,"l":653.3540867678,"c":659.1933224704,"v":379743.6955845376,"t":1717902000}
+{"o":659.1933224704,"h":669.079039324,"l":658.7528744717,"c":664.6387397251,"v":302244.0055961016,"t":1717905600}
+{"o":664.6387397251,"h":669.3194685769,"l":653.4636739138,"c":666.0573590127,"v":398889.8599814618,"t":1717909200}
+{"o":666.0573590127,"h":668.5315839243,"l":665.0750871427,"c":667.3036977054,"v":353257.4738673209,"t":1717912800}
+{"o":667.3036977054,"h":669.2916019503,"l":665.7243946973,"c":666.2484042417,"v":312553.116296959,"t":1717916400}
+{"o":666.2484042417,"h":668.9430762151,"l":660.0022730352,"c":663.7946095418,"v":264901.5143134447,"t":1717920000}
+{"o":663.7946095418,"h":664.9282384693,"l":661.6864382156,"c":662.9307563039,"v":281038.323088158,"t":1717923600}
+{"o":662.9307563039,"h":662.9474134972,"l":655.5005664738,"c":660.8972767226,"v":317756.6452042312,"t":1717927200}
+{"o":660.8972767226,"h":667.0659755288,"l":654.0124579239,"c":666.4511666613,"v":315400.2286329214,"t":1717930800}
+{"o":666.4511666613,"h":675.1052331932,"l":656.759574187,"c":664.8426529184,"v":461926.9311047287,"t":1717934400}
+{"o":664.8426529184,"h":671.6208113177,"l":658.6369897845,"c":668.0572109173,"v":510291.6746364281,"t":1717938000}
+{"o":668.0572109173,"h":672.0899586146,"l":663.2726108219,"c":667.6953369355,"v":467921.8129101308,"t":1717941600}
+{"o":667.6953369355,"h":669.7442134449,"l":665.5762458906,"c":668.268832356,"v":484506.0024252883,"t":1717945200}
+{"o":668.268832356,"h":670.7513473904,"l":662.7864967955,"c":663.838424219,"v":447678.8926370709,"t":1717948800}
+{"o":663.838424219,"h":664.3387731148,"l":661.2101395749,"c":662.5266543833,"v":469563.5737914328,"t":1717952400}
+{"o":662.5266543833,"h":670.5623450283,"l":657.5486251452,"c":665.09321277,"v":450578.7790190522,"t":1717956000}
+{"o":665.09321277,"h":670.774490696,"l":660.5391726323,"c":662.4553990659,"v":553946.1393283851,"t":1717959600}
+{"o":662.4553990659,"h":663.2963813033,"l":658.6492573741,"c":660.3081648372,"v":455762.6848288988,"t":1717963200}
+{"o":660.3081648372,"h":663.0599283957,"l":659.3800029158,"c":662.2103031397,"v":451286.0045987417,"t":1717966800}
+{"o":662.2103031397,"h":664.8959564541,"l":657.1117215164,"c":663.1446095114,"v":387901.5244268168,"t":1717970400}
+{"o":663.1446095114,"h":666.4463452315,"l":662.4838052622,"c":666.115191225,"v":284457.6655864515,"t":1717974000}
+{"o":666.115191225,"h":667.5206177138,"l":656.6391923999,"c":663.0321125342,"v":449738.5816295976,"t":1717977600}
+{"o":663.0321125342,"h":665.996951371,"l":661.3682158008,"c":663.873128309,"v":322084.9938026667,"t":1717981200}
+{"o":663.873128309,"h":672.5042951953,"l":661.7681516555,"c":666.8643931536,"v":308026.0047837341,"t":1717984800}
+{"o":666.8643931536,"h":667.5933107688,"l":661.4471122517,"c":662.9691959223,"v":529350.9823568255,"t":1717988400}
+{"o":662.9691959223,"h":666.2635760782,"l":660.8229313891,"c":665.1173938076,"v":366585.3528806388,"t":1717992000}
+{"o":665.1173938076,"h":666.2767261596,"l":658.6547518408,"c":660.9139551647,"v":338161.7290081184,"t":1717995600}
+{"o":660.9139551647,"h":671.2942963571,"l":656.3846946952,"c":664.8571056506,"v":406765.5533620637,"t":1717999200}
+{"o":664.8571056506,"h":672.8228109292,"l":657.5270083669,"c":665.7217321345,"v":370848.0534931708,"t":1718002800}
+{"o":665.7217321345,"h":677.1356834243,"l":660.1413653111,"c":667.5677551134,"v":387943.867774848,"t":1718006400}
+{"o":667.5677551134,"h":673.2932692174,"l":659.0589717331,"c":669.1729164536,"v":324312.0964860486,"t":1718010000}
+{"o":669.1729164536,"h":669.5909619712,"l":659.5903246686,"c":664.7311975778,"v":355280.8700135963,"t":1718013600}
+{"o":664.7311975778,"h":665.5602951881,"l":657.3478624255,"c":662.2618453145,"v":391247.4620691318,"t":1718017200}
+{"o":662.2618453145,"h":664.5179434046,"l":657.8550357627,"c":660.3617824752,"v":396300.7140951355,"t":1718020800}
+{"o":660.3617824752,"h":665.6621134814,"l":657.1077380099,"c":664.4299162624,"v":559326.8056367654,"t":1718024400}
+{"o":664.4299162624,"h":670.2447394349,"l":655.872236795,"c":663.531112056,"v":526048.4762638322,"t":1718028000}
+{"o":663.531112056,"h":679.1198050351,"l":656.311354205,"c":667.234874138,"v":702161.8765885793,"t":1718031600}
+{"o":667.234874138,"h":673.9863299889,"l":660.7895399665,"c":666.6660989736,"v":655330.4962839956,"t":1718035200}
+{"o":666.6660989736,"h":673.6249396299,"l":663.9984763388,"c":673.3264648831,"v":491406.7707491547,"t":1718038800}
+{"o":673.3264648831,"h":674.4126523894,"l":667.1169465562,"c":670.493882052,"v":548415.3669727262,"t":1718042400}
+{"o":670.493882052,"h":670.8983702496,"l":662.6957691651,"c":663.9206090041,"v":621146.2070396225,"t":1718046000}
+{"o":663.9206090041,"h":670.4799453411,"l":658.4130193956,"c":663.4139923217,"v":625510.74495716,"t":1718049600}
+{"o":663.4139923217,"h":672.4011465029,"l":659.15658392,"c":664.9131125388,"v":562594.4724170119,"t":1718053200}
+{"o":664.9131125388,"h":670.3421309694,"l":661.7939307505,"c":665.1886040867,"v":474040.1409070277,"t":1718056800}
+{"o":665.1886040867,"h":669.7986077734,"l":660.756116213,"c":664.1791496231,"v":414786.3623025777,"t":1718060400}
+{"o":664.1791496231,"h":672.3017348909,"l":661.6593781392,"c":669.1186029519,"v":456846.1859973595,"t":1718064000}
+{"o":669.1186029519,"h":684.4867938876,"l":649.2575582597,"c":669.8282592825,"v":547480.6062374398,"t":1718067600}
+{"o":669.8282592825,"h":721.2935470818,"l":660.851178353,"c":675.0259663245,"v":716389.0289658759,"t":1718071200}
+{"o":675.0259663245,"h":680.7360178804,"l":668.7617432145,"c":672.4401867163,"v":493070.8898239718,"t":1718074800}
+{"o":672.4401867163,"h":676.5851829586,"l":657.3912067664,"c":669.1732592101,"v":538673.3425047641,"t":1718078400}
+{"o":669.1732592101,"h":669.8891968757,"l":661.2741185637,"c":664.2340831756,"v":403649.5998593163,"t":1718082000}
+{"o":664.2340831756,"h":666.4531356166,"l":656.9164587903,"c":661.435852462,"v":420727.7947575729,"t":1718085600}
+{"o":661.435852462,"h":668.3308548994,"l":655.4169573128,"c":665.2007984125,"v":401870.6645383353,"t":1718089200}
+{"o":665.2007984125,"h":671.2100469221,"l":658.9740471658,"c":663.889603631,"v":416816.5606472795,"t":1718092800}
+{"o":663.889603631,"h":670.3994881391,"l":659.3162838311,"c":668.5251143513,"v":393150.7401133876,"t":1718096400}
+{"o":668.5251143513,"h":674.3217570513,"l":661.1998421951,"c":667.0064931737,"v":422395.3190409805,"t":1718100000}
+{"o":667.0064931737,"h":672.4135313973,"l":661.6935027184,"c":667.6117795324,"v":508650.8406814756,"t":1718103600}
+{"o":667.6117795324,"h":673.0105771701,"l":663.7087398954,"c":669.2924993293,"v":522463.356879503,"t":1718107200}
+{"o":669.2924993293,"h":689.5638146835,"l":656.6902666529,"c":671.4807122178,"v":716937.1095398084,"t":1718110800}
+{"o":671.4807122178,"h":683.5405468519,"l":668.8013538663,"c":679.7979072282,"v":662055.2366296494,"t":1718114400}
+{"o":679.7979072282,"h":689.7547380489,"l":650.6178997312,"c":668.0228508812,"v":957436.4033287838,"t":1718118000}
+{"o":668.0228508812,"h":677.105976534,"l":659.6632972915,"c":667.7622528941,"v":674144.0172959341,"t":1718121600}
+{"o":667.7622528941,"h":673.4148433397,"l":652.3316646645,"c":665.4008261315,"v":542571.268078536,"t":1718125200}
+{"o":665.4008261315,"h":673.6679916986,"l":660.4204299835,"c":667.2747440153,"v":534652.9791634398,"t":1718128800}
+{"o":667.2747440153,"h":673.4589225377,"l":660.72016313,"c":666.9261983084,"v":575636.32722043,"t":1718132400}
+{"o":666.9261983084,"h":671.3854613979,"l":661.8604377015,"c":662.6942568896,"v":513617.6651622719,"t":1718136000}
+{"o":662.6942568896,"h":672.2876114412,"l":662.0730814361,"c":670.9969633026,"v":657423.1418874984,"t":1718139600}
+{"o":670.9969633026,"h":674.4032676795,"l":665.1625653708,"c":668.1147409289,"v":439968.681180168,"t":1718143200}
+{"o":668.1147409289,"h":685.35708638,"l":665.2993549319,"c":676.5818012787,"v":520830.8505385315,"t":1718146800}
+{"o":676.5818012787,"h":681.2534125058,"l":664.648334833,"c":674.4195178748,"v":640373.5611638509,"t":1718150400}
+{"o":674.4195178748,"h":678.7080539152,"l":655.2545453161,"c":668.1952440724,"v":678601.2171923148,"t":1718154000}
+{"o":668.1952440724,"h":679.0252058822,"l":657.0155667516,"c":673.4878304596,"v":508610.1717359883,"t":1718157600}
+{"o":673.4878304596,"h":677.3426350952,"l":660.5607305347,"c":671.8165349511,"v":394288.3132691946,"t":1718161200}
+{"o":671.8165349511,"h":682.6116906071,"l":666.5404702294,"c":678.429920289,"v":450093.3151193014,"t":1718164800}
+{"o":678.429920289,"h":678.9431828464,"l":672.9212664629,"c":673.4021329655,"v":379140.4929356507,"t":1718168400}
+{"o":673.4021329655,"h":680.5327983187,"l":669.3277922561,"c":672.9487828375,"v":354472.9675119897,"t":1718172000}
+{"o":672.9487828375,"h":677.9113830046,"l":672.5122045358,"c":677.125944599,"v":334191.4553080142,"t":1718175600}
+{"o":677.125944599,"h":679.7138936501,"l":669.881901374,"c":674.3454731366,"v":288073.4032793865,"t":1718179200}
+{"o":674.3454731366,"h":682.2844540427,"l":673.1187647178,"c":680.077521987,"v":396806.9277756051,"t":1718182800}
+{"o":680.077521987,"h":687.3021998176,"l":676.5377733979,"c":678.972505926,"v":488215.7829427308,"t":1718186400}
+{"o":678.972505926,"h":690.1531978925,"l":674.2711728578,"c":682.6308598103,"v":447782.0864959827,"t":1718190000}
+{"o":682.6308598103,"h":718.7902105486,"l":673.0174100523,"c":707.7453207217,"v":928599.8933828353,"t":1718193600}
+{"o":707.7453207217,"h":720.7003875402,"l":696.0795116524,"c":705.2348450041,"v":783030.0898805506,"t":1718197200}
+{"o":705.2348450041,"h":711.7902727372,"l":691.8986588819,"c":701.9436837555,"v":659233.7940659029,"t":1718200800}
+{"o":701.9436837555,"h":704.8698261614,"l":689.667327267,"c":694.4062413967,"v":620388.8692339465,"t":1718204400}
+{"o":694.4062413967,"h":702.9509158436,"l":690.2652564164,"c":698.7843999158,"v":627700.3030637422,"t":1718208000}
+{"o":698.7843999158,"h":703.5729783815,"l":686.7770156992,"c":696.1602416666,"v":659414.0222491099,"t":1718211600}
+{"o":696.1602416666,"h":698.9265070296,"l":678.2984049324,"c":682.9317532515,"v":1055383.573926958,"t":1718215200}
+{"o":682.9317532515,"h":703.2655791069,"l":658.187347271,"c":680.9125941414,"v":1061495.8783105216,"t":1718218800}
+{"o":680.9125941414,"h":689.6688704894,"l":673.5045021141,"c":685.3758297117,"v":659108.5820328888,"t":1718222400}
+{"o":685.3758297117,"h":692.7691313728,"l":683.1612483534,"c":686.5124121089,"v":597308.2228661822,"t":1718226000}
+{"o":686.5124121089,"h":694.0776875068,"l":684.4700659626,"c":693.5593303435,"v":474912.8034939669,"t":1718229600}
+{"o":693.5593303435,"h":694.3783040611,"l":684.0337232785,"c":692.56181289,"v":431132.4463939109,"t":1718233200}
+{"o":692.56181289,"h":692.7999367447,"l":678.4747199206,"c":685.6603941873,"v":434051.7009073852,"t":1718236800}
+{"o":685.6603941873,"h":693.838056274,"l":677.0815291723,"c":682.7312237222,"v":451947.2525936241,"t":1718240400}
+{"o":682.7312237222,"h":692.929663566,"l":667.8643491218,"c":684.477622552,"v":528324.6476945952,"t":1718244000}
+{"o":684.477622552,"h":694.0217314451,"l":674.2052194744,"c":688.9158473975,"v":711082.005136314,"t":1718247600}
+{"o":688.9158473975,"h":698.865284898,"l":685.5211008903,"c":692.4001427241,"v":430122.893293756,"t":1718251200}
+{"o":692.4001427241,"h":695.9328125087,"l":688.1263513636,"c":694.7354361106,"v":425895.9664005161,"t":1718254800}
+{"o":694.7354361106,"h":697.8878792217,"l":680.7205664204,"c":688.7731285978,"v":823229.302637103,"t":1718258400}
+{"o":688.7731285978,"h":696.5496113807,"l":679.9206784535,"c":696.1914907543,"v":591801.4022756175,"t":1718262000}
+{"o":696.1914907543,"h":698.1122854324,"l":690.1951452483,"c":691.6343557526,"v":430789.7097169713,"t":1718265600}
+{"o":691.6343557526,"h":696.2324755076,"l":681.0511595047,"c":692.1379980369,"v":456534.8624592729,"t":1718269200}
+{"o":692.1379980369,"h":697.4413198431,"l":687.365732791,"c":695.2185574098,"v":452516.0250752283,"t":1718272800}
+{"o":695.2185574098,"h":697.3095044527,"l":680.3452366019,"c":686.5297160022,"v":418203.43501603,"t":1718276400}
+{"o":686.5297160022,"h":698.4182812351,"l":681.0372976109,"c":687.7828661961,"v":637278.5802218659,"t":1718280000}
+{"o":687.7828661961,"h":696.1673044253,"l":678.7064316541,"c":687.4841743987,"v":617770.478950717,"t":1718283600}
+{"o":687.4841743987,"h":689.9210161862,"l":672.4331189225,"c":684.035523106,"v":746101.10492288,"t":1718287200}
+{"o":684.035523106,"h":698.7331774074,"l":670.0670834159,"c":683.4934681399,"v":848268.7057699562,"t":1718290800}
+{"o":683.4934681399,"h":692.6745214125,"l":678.4393472439,"c":691.0372608297,"v":796958.6137047173,"t":1718294400}
+{"o":691.0372608297,"h":696.0835289132,"l":683.3271782183,"c":691.365700581,"v":535838.5439901659,"t":1718298000}
+{"o":691.365700581,"h":698.8685545595,"l":684.7772833766,"c":697.0706288857,"v":456520.9042067722,"t":1718301600}
+{"o":697.0706288857,"h":697.3912135705,"l":684.5720427689,"c":688.2387073345,"v":526928.2864123754,"t":1718305200}
+{"o":688.2387073345,"h":694.8279884671,"l":683.2605693613,"c":689.6968903116,"v":580065.4941765735,"t":1718308800}
+{"o":689.6968903116,"h":695.7045328798,"l":674.2902549104,"c":695.6455225857,"v":453832.9639756206,"t":1718312400}
+{"o":695.6455225857,"h":697.5761708027,"l":685.8048403806,"c":692.6630653126,"v":422046.7730505,"t":1718316000}
+{"o":692.6630653126,"h":692.6681735261,"l":686.5151024195,"c":688.3289942804,"v":341636.3199564346,"t":1718319600}
+{"o":688.3289942804,"h":696.8517745416,"l":683.9700904629,"c":691.5563411051,"v":484034.2261700728,"t":1718323200}
+{"o":691.5563411051,"h":695.9573276754,"l":676.8279471541,"c":695.8100866928,"v":523414.3363049355,"t":1718326800}
+{"o":695.8100866928,"h":698.0683387436,"l":684.936931232,"c":688.3243962484,"v":406517.3949274268,"t":1718330400}
+{"o":688.3243962484,"h":693.0675790304,"l":682.1515294853,"c":689.3605417697,"v":414207.914060939,"t":1718334000}
+{"o":689.3605417697,"h":692.2900955325,"l":687.0288667743,"c":687.4162146622,"v":391583.3808948586,"t":1718337600}
+{"o":687.4162146622,"h":697.2272127026,"l":680.7656042002,"c":689.4665065893,"v":454056.5399055462,"t":1718341200}
+{"o":689.4665065893,"h":693.0287480225,"l":679.9233491223,"c":688.7426135272,"v":353372.3391175678,"t":1718344800}
+{"o":688.7426135272,"h":693.0606413103,"l":680.7604235103,"c":686.392741329,"v":328546.7162484227,"t":1718348400}
+{"o":686.392741329,"h":692.4759136978,"l":680.9652539299,"c":685.8449400894,"v":363216.9703337303,"t":1718352000}
+{"o":685.8449400894,"h":685.8613763785,"l":676.7043527825,"c":680.128200999,"v":342527.0809909964,"t":1718355600}
+{"o":680.128200999,"h":682.9695904774,"l":677.9189507044,"c":679.6556712603,"v":328468.9031575348,"t":1718359200}
+{"o":679.6556712603,"h":686.3063556124,"l":676.0306716841,"c":685.3317373862,"v":369824.7454739177,"t":1718362800}
+{"o":685.3317373862,"h":689.6938107597,"l":678.8911244139,"c":680.9652019152,"v":474972.1586510743,"t":1718366400}
+{"o":680.9652019152,"h":682.9960125695,"l":676.8162272494,"c":677.8196446936,"v":463961.1559264541,"t":1718370000}
+{"o":677.8196446936,"h":686.5863586557,"l":658.7236093742,"c":672.7135816789,"v":633571.6298696701,"t":1718373600}
+{"o":672.7135816789,"h":681.011049086,"l":654.4549907164,"c":667.6955822959,"v":668720.793519525,"t":1718377200}
+{"o":667.6955822959,"h":706.2528799814,"l":639.420901779,"c":693.5991127479,"v":1130373.8071625161,"t":1718380800}
+{"o":693.5991127479,"h":700.3512549722,"l":684.0269881167,"c":695.0711117889,"v":671232.5560171433,"t":1718384400}
+{"o":695.0711117889,"h":703.9995463355,"l":684.3986326633,"c":695.8278695953,"v":594424.3211192269,"t":1718388000}
+{"o":695.8278695953,"h":707.1824046662,"l":686.905008335,"c":700.5600352414,"v":595987.4963100305,"t":1718391600}
+{"o":700.5600352414,"h":711.8473577625,"l":699.7631955578,"c":705.9728062391,"v":451088.097551989,"t":1718395200}
+{"o":705.9728062391,"h":740.3362500887,"l":702.6527732333,"c":720.5816152843,"v":633282.9813328028,"t":1718398800}
+{"o":720.5816152843,"h":721.4264553791,"l":695.2389437322,"c":701.3170727328,"v":610059.5177321956,"t":1718402400}
+{"o":701.3170727328,"h":709.3472886954,"l":696.3032044848,"c":700.7386011435,"v":390736.0761231264,"t":1718406000}
+{"o":700.7386011435,"h":705.6770353107,"l":694.2888495051,"c":701.2212804042,"v":392020.7305427605,"t":1718409600}
+{"o":701.2212804042,"h":705.9583556942,"l":694.3214565336,"c":694.7907671055,"v":361678.9439480448,"t":1718413200}
+{"o":694.7907671055,"h":700.8971207154,"l":691.8245997086,"c":695.6981509988,"v":310532.730022668,"t":1718416800}
+{"o":695.6981509988,"h":701.2399742028,"l":692.7620929188,"c":698.2917957177,"v":321259.9534164051,"t":1718420400}
+{"o":698.2917957177,"h":702.4223420268,"l":690.2062356176,"c":697.147205226,"v":336553.783770663,"t":1718424000}
+{"o":697.147205226,"h":701.0152587944,"l":689.6648693175,"c":693.3539146522,"v":311358.9719210279,"t":1718427600}
+{"o":693.3539146522,"h":696.0914111074,"l":683.4293890046,"c":687.2144262652,"v":330483.8752473415,"t":1718431200}
+{"o":687.2144262652,"h":690.1179867391,"l":684.4172662563,"c":685.1340204352,"v":342889.8455441703,"t":1718434800}
+{"o":685.1340204352,"h":688.0971542068,"l":676.5771340036,"c":683.0555840395,"v":287546.9218884793,"t":1718438400}
+{"o":683.0555840395,"h":689.2000204439,"l":675.3980635437,"c":681.3418779186,"v":328225.356630631,"t":1718442000}
+{"o":681.3418779186,"h":688.395042688,"l":678.1238483519,"c":683.6880969402,"v":282833.6891225043,"t":1718445600}
+{"o":683.6880969402,"h":690.8087804808,"l":682.7455301075,"c":690.313361397,"v":315028.680877405,"t":1718449200}
+{"o":690.313361397,"h":691.8053426397,"l":683.8868300684,"c":691.0737184702,"v":315938.2353623886,"t":1718452800}
+{"o":691.0737184702,"h":692.6984543767,"l":688.258174741,"c":692.3118396174,"v":361308.403584559,"t":1718456400}
+{"o":692.3118396174,"h":693.0720442248,"l":685.4437157164,"c":690.2142481441,"v":463621.600468357,"t":1718460000}
+{"o":690.2142481441,"h":695.9258496971,"l":684.9782254941,"c":689.270384359,"v":460379.3915944708,"t":1718463600}
+{"o":689.270384359,"h":696.6261429158,"l":688.5836575661,"c":689.3761160276,"v":397038.8527673784,"t":1718467200}
+{"o":689.3761160276,"h":695.214418134,"l":687.2183503739,"c":694.6792104776,"v":403633.2691789943,"t":1718470800}
+{"o":694.6792104776,"h":699.3587032554,"l":690.2735720802,"c":695.5565325737,"v":419920.6062117675,"t":1718474400}
+{"o":695.5565325737,"h":697.5839217519,"l":685.7670001347,"c":688.2915264415,"v":390258.9248717502,"t":1718478000}
+{"o":688.2915264415,"h":695.7938379854,"l":684.6945461003,"c":692.6966732358,"v":383904.5405262877,"t":1718481600}
+{"o":692.6966732358,"h":698.6131061283,"l":686.0153032541,"c":695.8319035503,"v":332549.24489652,"t":1718485200}
+{"o":695.8319035503,"h":696.586134811,"l":689.2326087468,"c":696.2376366352,"v":328598.7599653288,"t":1718488800}
+{"o":696.2376366352,"h":697.6235311978,"l":690.9705187914,"c":692.3113281562,"v":313341.0127358511,"t":1718492400}
+{"o":692.3113281562,"h":700.4407150844,"l":688.1739529977,"c":695.7938108246,"v":316503.1647305674,"t":1718496000}
+{"o":695.7938108246,"h":701.8606496287,"l":693.2866135032,"c":695.6005936542,"v":355077.7777561268,"t":1718499600}
+{"o":695.6005936542,"h":700.87941697,"l":693.2785560969,"c":698.9735322369,"v":310276.7406682954,"t":1718503200}
+{"o":698.9735322369,"h":702.5490001668,"l":693.6887674922,"c":695.6165813323,"v":293935.3480366998,"t":1718506800}
+{"o":695.6165813323,"h":705.1151156811,"l":691.5719059476,"c":698.6420806698,"v":365132.4654591142,"t":1718510400}
+{"o":698.6420806698,"h":705.0405058944,"l":690.8892433173,"c":699.1299167802,"v":360894.1232037348,"t":1718514000}
+{"o":699.1299167802,"h":701.749923621,"l":693.2315887337,"c":696.5549001487,"v":383228.0508862322,"t":1718517600}
+{"o":696.5549001487,"h":702.0692868516,"l":692.6577126127,"c":697.0028320768,"v":333708.672471498,"t":1718521200}
+{"o":697.0028320768,"h":698.4981711648,"l":689.655384838,"c":694.3447507036,"v":293593.8911392797,"t":1718524800}
+{"o":694.3447507036,"h":697.2790439565,"l":687.6339585731,"c":691.8744562769,"v":389905.8075164608,"t":1718528400}
+{"o":691.8744562769,"h":700.527462874,"l":687.3372983437,"c":692.1416521045,"v":412736.2558455251,"t":1718532000}
+{"o":692.1416521045,"h":696.3877249935,"l":689.3315109316,"c":693.6980802708,"v":322047.1766898753,"t":1718535600}
+{"o":693.6980802708,"h":695.9589827275,"l":683.1921007659,"c":689.3513176433,"v":367988.4710814309,"t":1718539200}
+{"o":689.3513176433,"h":693.7094164827,"l":689.0495535459,"c":693.1280094834,"v":477020.9237291515,"t":1718542800}
+{"o":693.1280094834,"h":698.0100834557,"l":687.7869539911,"c":691.2167253861,"v":462969.0075910983,"t":1718546400}
+{"o":691.2167253861,"h":707.092917269,"l":690.0154885988,"c":700.797639243,"v":417034.8980686435,"t":1718550000}
+{"o":700.797639243,"h":707.6727736944,"l":697.7554789864,"c":702.9378642041,"v":409257.3112076503,"t":1718553600}
+{"o":702.9378642041,"h":706.6926948869,"l":700.3837678562,"c":701.8780319948,"v":372409.3057904909,"t":1718557200}
+{"o":701.8780319948,"h":705.7965180006,"l":697.4242840896,"c":701.4801495479,"v":368548.0967697001,"t":1718560800}
+{"o":701.4801495479,"h":708.8621215522,"l":700.7320133964,"c":703.080764052,"v":452844.1915710998,"t":1718564400}
+{"o":703.080764052,"h":710.2856316681,"l":701.5262037496,"c":704.1881687593,"v":329142.8556307932,"t":1718568000}
+{"o":704.1881687593,"h":711.099029024,"l":702.9092978246,"c":705.6326533765,"v":332319.160127226,"t":1718571600}
+{"o":705.6326533765,"h":717.9705239137,"l":703.8448462378,"c":714.6326780643,"v":448914.6572977541,"t":1718575200}
+{"o":714.6326780643,"h":719.0665553691,"l":709.3861106784,"c":714.6764500418,"v":325849.5833573095,"t":1718578800}
+{"o":714.6764500418,"h":721.2914983952,"l":707.1094588233,"c":710.9998962771,"v":382420.8519064143,"t":1718582400}
+{"o":710.9998962771,"h":717.3032926571,"l":701.8744065984,"c":709.2854757241,"v":403048.707056792,"t":1718586000}
+{"o":709.2854757241,"h":718.0490754402,"l":703.4992624608,"c":711.6487919658,"v":421168.4256828678,"t":1718589600}
+{"o":711.6487919658,"h":717.9908911337,"l":704.6170939937,"c":708.6972647295,"v":373130.0419513053,"t":1718593200}
+{"o":708.6972647295,"h":719.172797446,"l":704.9699164434,"c":714.6281426005,"v":348146.0638041,"t":1718596800}
+{"o":714.6281426005,"h":723.2622669098,"l":709.6739309032,"c":717.0746919373,"v":378403.8100128283,"t":1718600400}
+{"o":717.0746919373,"h":723.627477249,"l":706.4683211741,"c":711.7919767478,"v":461786.7322636967,"t":1718604000}
+{"o":711.7919767478,"h":725.290972073,"l":708.7026005141,"c":716.2470321613,"v":490862.2715213429,"t":1718607600}
+{"o":716.2470321613,"h":729.5476834762,"l":709.2799166228,"c":718.4486783146,"v":476817.3654520254,"t":1718611200}
+{"o":718.4486783146,"h":731.0098602621,"l":709.6174215266,"c":716.9337861058,"v":503354.8303109842,"t":1718614800}
+{"o":716.9337861058,"h":731.192401217,"l":703.3797783757,"c":719.4325985255,"v":566800.8317755818,"t":1718618400}
+{"o":719.4325985255,"h":730.4002048892,"l":716.8199047156,"c":725.6590729171,"v":556883.2177773905,"t":1718622000}
+{"o":725.6590729171,"h":728.3250215332,"l":709.979230747,"c":719.4665549542,"v":597253.0633667898,"t":1718625600}
+{"o":719.4665549542,"h":727.7288406816,"l":711.5114362269,"c":719.9798059407,"v":570355.9672296119,"t":1718629200}
+{"o":719.9798059407,"h":733.2168902138,"l":714.6709129069,"c":720.5830826963,"v":639322.1340560627,"t":1718632800}
+{"o":720.5830826963,"h":727.4303197081,"l":700.307165703,"c":713.1659193311,"v":698711.7436434363,"t":1718636400}
+{"o":713.1659193311,"h":738.2511487624,"l":703.5679851797,"c":723.756275626,"v":735494.754870019,"t":1718640000}
+{"o":723.756275626,"h":732.4215115177,"l":717.8086691973,"c":724.7054244991,"v":634039.173577403,"t":1718643600}
+{"o":724.7054244991,"h":735.2980810039,"l":718.1221666865,"c":729.870567394,"v":719287.8975947836,"t":1718647200}
+{"o":729.870567394,"h":730.3187875065,"l":719.5234491308,"c":720.7062781148,"v":620361.7092359615,"t":1718650800}
+{"o":720.7062781148,"h":729.2969853455,"l":708.1083691817,"c":721.0222859248,"v":713346.9534347095,"t":1718654400}
+{"o":721.0222859248,"h":727.5507212123,"l":711.9145555702,"c":719.9915102411,"v":693196.5950430754,"t":1718658000}
+{"o":719.9915102411,"h":728.532343221,"l":713.2253217715,"c":727.7586119682,"v":830898.5381603579,"t":1718661600}
+{"o":727.7586119682,"h":733.8911198833,"l":718.8267492946,"c":729.3867484059,"v":1263993.5591037269,"t":1718665200}
+{"o":729.3867484059,"h":748.8455976513,"l":712.9630719985,"c":733.6474413707,"v":1144319.8459864238,"t":1718668800}
+{"o":733.6474413707,"h":813.2186777763,"l":665.8215981731,"c":756.8146482429,"v":1455313.7273302439,"t":1718672400}
+{"o":756.8146482429,"h":787.5562731752,"l":746.3486559278,"c":770.326317034,"v":1245016.4570462571,"t":1718676000}
+{"o":770.326317034,"h":788.6848174144,"l":758.6381886829,"c":773.3412219781,"v":959247.6677068527,"t":1718679600}
+{"o":773.3412219781,"h":782.2867889516,"l":763.3577605436,"c":774.4706714402,"v":1203322.591119081,"t":1718683200}
+{"o":774.4706714402,"h":781.1057149312,"l":771.9292232969,"c":772.9136492275,"v":920870.1694740301,"t":1718686800}
+{"o":772.9136492275,"h":777.9977971893,"l":762.2742092902,"c":767.6185435518,"v":635524.5989687541,"t":1718690400}
+{"o":767.6185435518,"h":778.5656674708,"l":763.3686542466,"c":767.5990483277,"v":618537.9532454311,"t":1718694000}
+{"o":767.5990483277,"h":779.6342300771,"l":766.0549287634,"c":777.7373787135,"v":686271.554101489,"t":1718697600}
+{"o":777.7373787135,"h":778.850470797,"l":769.8807795837,"c":770.6561037233,"v":476035.3700702289,"t":1718701200}
+{"o":770.6561037233,"h":782.4494623189,"l":767.7365062287,"c":778.1038375556,"v":477139.1903533334,"t":1718704800}
+{"o":778.1038375556,"h":782.3899728318,"l":761.8839960144,"c":772.959697569,"v":653385.8939488895,"t":1718708400}
+{"o":772.959697569,"h":789.3964076693,"l":762.4597887232,"c":777.3061358245,"v":733860.4243297086,"t":1718712000}
+{"o":777.3061358245,"h":801.2021881233,"l":759.1668762721,"c":789.0866359845,"v":855188.8952798558,"t":1718715600}
+{"o":789.0866359845,"h":826.0436382004,"l":777.8358480529,"c":802.4548108017,"v":1060238.4058355996,"t":1718719200}
+{"o":802.4548108017,"h":814.0797700325,"l":788.3427591275,"c":799.8883561609,"v":752309.5276285748,"t":1718722800}
+{"o":799.8883561609,"h":811.5324601341,"l":783.3544815658,"c":803.0674741193,"v":783053.2613498212,"t":1718726400}
+{"o":803.0674741193,"h":806.3736222033,"l":782.2272388855,"c":787.1805413299,"v":791170.6876766019,"t":1718730000}
+{"o":787.1805413299,"h":796.7457367496,"l":775.7170360992,"c":779.2507010424,"v":955943.516010342,"t":1718733600}
+{"o":779.2507010424,"h":783.1523202529,"l":763.386788572,"c":778.5544097057,"v":1021553.5805818083,"t":1718737200}
+{"o":778.5544097057,"h":802.4067551067,"l":761.2311228671,"c":789.8695626595,"v":966632.9438722614,"t":1718740800}
+{"o":789.8695626595,"h":805.3129758114,"l":778.8876611517,"c":792.1730480291,"v":804933.5652946697,"t":1718744400}
+{"o":792.1730480291,"h":793.7456105607,"l":780.2319931743,"c":792.0226708962,"v":623009.4303330944,"t":1718748000}
+{"o":792.0226708962,"h":792.6180967204,"l":777.3282609393,"c":784.6481805426,"v":523603.1392736156,"t":1718751600}
+{"o":784.6481805426,"h":791.6443442605,"l":773.4825378655,"c":784.2646939216,"v":851349.3700426979,"t":1718755200}
+{"o":784.2646939216,"h":799.3291925671,"l":755.3615614187,"c":766.8301690281,"v":1044756.0053634559,"t":1718758800}
+{"o":766.8301690281,"h":780.5713595347,"l":762.3984777896,"c":773.9484286027,"v":726335.4395438358,"t":1718762400}
+{"o":773.9484286027,"h":787.9561045255,"l":767.1652703415,"c":778.808750578,"v":712285.0707198197,"t":1718766000}
+{"o":778.808750578,"h":784.8474520909,"l":771.8212156515,"c":781.5226442928,"v":505820.7495425405,"t":1718769600}
+{"o":781.5226442928,"h":784.1007480531,"l":768.0791659882,"c":775.934664071,"v":462173.4227424977,"t":1718773200}
+{"o":775.934664071,"h":786.2389339965,"l":768.6071933431,"c":783.1275159898,"v":478705.8173278506,"t":1718776800}
+{"o":783.1275159898,"h":784.777397194,"l":767.6532327464,"c":773.2033443889,"v":412127.7741723481,"t":1718780400}
+{"o":773.2033443889,"h":774.926347703,"l":764.9244967327,"c":766.5153792509,"v":375312.0953068068,"t":1718784000}
+{"o":766.5153792509,"h":772.219275896,"l":761.1133661618,"c":767.9521724234,"v":425268.0135228529,"t":1718787600}
+{"o":767.9521724234,"h":772.9512428477,"l":755.3303142864,"c":763.6957044121,"v":408228.8013839965,"t":1718791200}
+{"o":763.6957044121,"h":766.6750119132,"l":745.7099187988,"c":757.7740196724,"v":465443.9501931133,"t":1718794800}
+{"o":757.7740196724,"h":763.3197187013,"l":746.7100164976,"c":757.1515942464,"v":503396.1399329287,"t":1718798400}
+{"o":757.1515942464,"h":758.8942455944,"l":751.5045259959,"c":751.64362954,"v":494518.9430948533,"t":1718802000}
+{"o":751.64362954,"h":758.4515429016,"l":740.9429843573,"c":752.1013208887,"v":692863.1074394278,"t":1718805600}
+{"o":752.1013208887,"h":759.0120968072,"l":746.4560514514,"c":753.3527824949,"v":576428.503609083,"t":1718809200}
+{"o":753.3527824949,"h":757.0276937767,"l":745.3605450061,"c":750.4939299852,"v":577436.1919188334,"t":1718812800}
+{"o":750.4939299852,"h":763.2115505135,"l":740.7119166868,"c":749.9371995355,"v":575685.0451259802,"t":1718816400}
+{"o":749.9371995355,"h":754.1491643282,"l":743.153842447,"c":744.3749974441,"v":570365.5879921335,"t":1718820000}
+{"o":744.3749974441,"h":749.4631129253,"l":733.2231055876,"c":743.9065729354,"v":711618.8830868661,"t":1718823600}
+{"o":743.9065729354,"h":745.7456343038,"l":729.5080532729,"c":732.4855828234,"v":818038.4780104681,"t":1718827200}
+{"o":732.4855828234,"h":740.167826763,"l":728.2905569402,"c":738.4763593874,"v":726572.611599026,"t":1718830800}
+{"o":738.4763593874,"h":741.0572613561,"l":732.2442158204,"c":733.7189506845,"v":550712.6674601582,"t":1718834400}
+{"o":733.7189506845,"h":739.7011295551,"l":728.2759851671,"c":733.8821462906,"v":742537.7379283872,"t":1718838000}
+{"o":733.8821462906,"h":741.2711643241,"l":727.5546562605,"c":734.4223478025,"v":702462.8645887438,"t":1718841600}
+{"o":734.4223478025,"h":745.4410234913,"l":716.9565672136,"c":724.3772942075,"v":665485.3233646177,"t":1718845200}
+{"o":724.3772942075,"h":727.6582861117,"l":717.231902776,"c":723.2939929301,"v":523972.4407418393,"t":1718848800}
+{"o":723.2939929301,"h":723.8553379305,"l":709.0009245636,"c":711.4069096181,"v":462634.6483037241,"t":1718852400}
+{"o":711.4069096181,"h":726.010815302,"l":703.8117312378,"c":716.4840316134,"v":497668.2398616,"t":1718856000}
+{"o":716.4840316134,"h":727.6422677628,"l":704.3501844052,"c":715.0540538383,"v":547253.350028254,"t":1718859600}
+{"o":715.0540538383,"h":720.558057136,"l":707.14437366,"c":713.1224012311,"v":536326.1119048924,"t":1718863200}
+{"o":713.1224012311,"h":726.0260023822,"l":702.3146385274,"c":715.2835237383,"v":593170.9387159455,"t":1718866800}
+{"o":715.2835237383,"h":718.8690051161,"l":711.9238555524,"c":718.8690051161,"v":500363.4681887181,"t":1718870400}
+{"o":718.8690051161,"h":720.7899023781,"l":715.934530924,"c":717.496160462,"v":554281.7381593672,"t":1718874000}
+{"o":717.496160462,"h":728.4676325255,"l":710.0397482966,"c":722.6061006277,"v":606902.8089241495,"t":1718877600}
+{"o":722.6061006277,"h":733.6152222452,"l":709.1619955623,"c":718.555780494,"v":660325.4434199677,"t":1718881200}
+{"o":718.555780494,"h":727.5146830012,"l":713.0005016641,"c":717.7267844209,"v":636721.1833436682,"t":1718884800}
+{"o":717.7267844209,"h":730.7818478485,"l":696.0032053185,"c":709.9582903361,"v":714621.7099336551,"t":1718888400}
+{"o":709.9582903361,"h":715.2479668287,"l":694.3582844134,"c":711.9754151127,"v":890319.2829467211,"t":1718892000}
+{"o":711.9754151127,"h":718.1058635536,"l":700.7244596844,"c":709.5972647866,"v":732763.6008185348,"t":1718895600}
+{"o":709.5972647866,"h":718.4080193139,"l":702.4142294826,"c":709.9942057387,"v":778566.522054116,"t":1718899200}
+{"o":709.9942057387,"h":718.959941084,"l":705.114218563,"c":717.4074103364,"v":710130.9560065056,"t":1718902800}
+{"o":717.4074103364,"h":724.026836611,"l":710.9187696806,"c":711.2361262886,"v":751070.0531074601,"t":1718906400}
+{"o":711.2361262886,"h":712.9009689219,"l":706.9983877662,"c":710.7248954116,"v":599792.3404453034,"t":1718910000}
+{"o":710.7248954116,"h":712.8080049411,"l":707.6553562286,"c":711.0973832152,"v":699309.3111832642,"t":1718913600}
+{"o":711.0973832152,"h":721.4279111086,"l":707.753854396,"c":714.9136155964,"v":480742.4872693023,"t":1718917200}
+{"o":714.9136155964,"h":718.9388986489,"l":709.8927902453,"c":711.7443579454,"v":457056.1335925082,"t":1718920800}
+{"o":711.7443579454,"h":719.2522790627,"l":708.8437346096,"c":715.0651314179,"v":440148.2640492231,"t":1718924400}
+{"o":715.0651314179,"h":723.3271412427,"l":704.1371045107,"c":713.4373036291,"v":561612.6419469021,"t":1718928000}
+{"o":713.4373036291,"h":725.6447963839,"l":705.965128029,"c":715.1404864746,"v":546911.5877199897,"t":1718931600}
+{"o":715.1404864746,"h":720.7620067587,"l":706.4470265001,"c":711.1809726793,"v":420659.4853213294,"t":1718935200}
+{"o":711.1809726793,"h":711.757389179,"l":704.3314485852,"c":709.3294506225,"v":491882.4545111312,"t":1718938800}
+{"o":709.3294506225,"h":712.6501000841,"l":700.3564861228,"c":706.8338036912,"v":480997.8888599278,"t":1718942400}
+{"o":706.8338036912,"h":707.450297224,"l":701.2329710074,"c":705.6640865632,"v":414319.3753615487,"t":1718946000}
+{"o":705.6640865632,"h":710.9315712899,"l":700.3831926042,"c":702.9102895209,"v":427807.6229562222,"t":1718949600}
+{"o":702.9102895209,"h":714.6991087318,"l":693.0917557398,"c":705.8801966871,"v":437877.9012488991,"t":1718953200}
+{"o":705.8801966871,"h":711.1862042866,"l":692.2235634062,"c":701.4943834399,"v":578027.9554436402,"t":1718956800}
+{"o":701.4943834399,"h":716.598328097,"l":693.9800751635,"c":706.8847980809,"v":586162.6507610297,"t":1718960400}
+{"o":706.8847980809,"h":710.0954543629,"l":700.1793588561,"c":706.1624685074,"v":473740.9293246336,"t":1718964000}
+{"o":706.1624685074,"h":709.766038498,"l":703.7680128852,"c":706.3106323983,"v":456356.5610069007,"t":1718967600}
+{"o":706.3106323983,"h":709.8932455425,"l":694.6019176063,"c":702.7526578931,"v":583847.4264004388,"t":1718971200}
+{"o":702.7526578931,"h":708.5632643815,"l":688.5630287999,"c":702.5399103242,"v":691174.8948804826,"t":1718974800}
+{"o":702.5399103242,"h":721.3871475218,"l":689.0022883366,"c":709.409374316,"v":686777.9611370015,"t":1718978400}
+{"o":709.409374316,"h":714.6424347505,"l":693.0999306445,"c":697.6985490012,"v":696780.1295879476,"t":1718982000}
+{"o":697.6985490012,"h":708.2456047868,"l":692.3809235539,"c":703.8126181888,"v":504741.7139707824,"t":1718985600}
+{"o":703.8126181888,"h":715.5555520098,"l":693.6297768595,"c":701.3130921108,"v":546991.7705366635,"t":1718989200}
+{"o":701.3130921108,"h":730.4105572459,"l":698.5205506789,"c":723.107034161,"v":745649.4798288029,"t":1718992800}
+{"o":723.107034161,"h":732.5184287523,"l":715.0529887814,"c":721.5080449185,"v":586391.1847411123,"t":1718996400}
+{"o":721.5080449185,"h":737.2712464369,"l":720.8634205282,"c":729.5545249394,"v":526733.267834801,"t":1719000000}
+{"o":729.5545249394,"h":735.3315556614,"l":716.9066363481,"c":727.4265944802,"v":511084.5779442755,"t":1719003600}
+{"o":727.4265944802,"h":738.6366178632,"l":724.0784625446,"c":733.4721713245,"v":476468.0751924975,"t":1719007200}
+{"o":733.4721713245,"h":741.5593083212,"l":727.358474437,"c":732.5492346602,"v":495108.2829781219,"t":1719010800}
+{"o":732.5492346602,"h":742.6810735228,"l":724.1478246868,"c":732.6833915122,"v":346107.5434436238,"t":1719014400}
+{"o":732.6833915122,"h":740.4373920031,"l":730.5982979685,"c":737.7289650999,"v":310280.7557384344,"t":1719018000}
+{"o":737.7289650999,"h":746.5826146235,"l":732.804357225,"c":740.2813272457,"v":339961.0151104587,"t":1719021600}
+{"o":740.2813272457,"h":742.2623173801,"l":736.1138631913,"c":741.0081352643,"v":356936.1438145908,"t":1719025200}
+{"o":741.0081352643,"h":745.8489023238,"l":737.9807433542,"c":744.9293169568,"v":357053.5185238914,"t":1719028800}
+{"o":744.9293169568,"h":749.9688932637,"l":739.0549052081,"c":744.6700843537,"v":373566.0344913713,"t":1719032400}
+{"o":744.6700843537,"h":751.1838271964,"l":740.2744236882,"c":740.5808176189,"v":378637.9405437256,"t":1719036000}
+{"o":740.5808176189,"h":746.282249999,"l":736.3020837712,"c":742.2125565338,"v":342989.0086840007,"t":1719039600}
+{"o":742.2125565338,"h":743.8623155785,"l":733.0688995446,"c":734.2613598219,"v":357779.6219246773,"t":1719043200}
+{"o":734.2613598219,"h":742.0196606812,"l":732.6463237554,"c":741.2742646115,"v":335225.8714462725,"t":1719046800}
+{"o":741.2742646115,"h":742.3408028269,"l":733.6584059103,"c":735.3993966351,"v":317749.7972583974,"t":1719050400}
+{"o":735.3993966351,"h":741.8924742954,"l":732.8792303868,"c":741.1121666683,"v":314611.6149943193,"t":1719054000}
+{"o":741.1121666683,"h":742.6506065586,"l":739.5144344978,"c":739.8689667677,"v":323864.9213633508,"t":1719057600}
+{"o":739.8689667677,"h":740.8664021771,"l":737.4080865727,"c":738.4501097081,"v":364104.3761681793,"t":1719061200}
+{"o":738.4501097081,"h":742.5909487909,"l":729.8139528275,"c":732.405134145,"v":361825.9348575255,"t":1719064800}
+{"o":732.405134145,"h":737.4082831822,"l":728.0305061365,"c":733.564155507,"v":495972.2596158684,"t":1719068400}
+{"o":733.564155507,"h":736.1149028143,"l":727.3212405785,"c":735.3349851767,"v":403156.2790727274,"t":1719072000}
+{"o":735.3349851767,"h":737.1953077637,"l":727.0955820982,"c":727.4721054923,"v":353723.1121206234,"t":1719075600}
+{"o":727.4721054923,"h":733.3051314611,"l":726.828325759,"c":728.0127775043,"v":331254.1444796327,"t":1719079200}
+{"o":728.0127775043,"h":729.9269431933,"l":726.9961256307,"c":729.7842325975,"v":385758.9191291651,"t":1719082800}
+{"o":729.7842325975,"h":734.470571982,"l":726.296089371,"c":727.6098846194,"v":398977.8594414704,"t":1719086400}
+{"o":727.6098846194,"h":729.1249323984,"l":726.0833292463,"c":728.1914756874,"v":345204.9878640978,"t":1719090000}
+{"o":728.1914756874,"h":733.0069904836,"l":725.8514475207,"c":731.1117655261,"v":328290.262908618,"t":1719093600}
+{"o":731.1117655261,"h":731.8940960161,"l":720.523806256,"c":728.37578901,"v":323478.6107779967,"t":1719097200}
+{"o":728.37578901,"h":736.2116476195,"l":720.9993731104,"c":726.6077967461,"v":398460.890688222,"t":1719100800}
+{"o":726.6077967461,"h":734.2965142408,"l":723.6379467164,"c":731.8913587976,"v":368275.5655954111,"t":1719104400}
+{"o":731.8913587976,"h":733.8161806202,"l":728.2224619096,"c":731.7273143225,"v":373292.221549905,"t":1719108000}
+{"o":731.7273143225,"h":734.2616119357,"l":729.86599195,"c":731.7232500707,"v":339105.5957893952,"t":1719111600}
+{"o":731.7232500707,"h":733.56182027,"l":723.1861180471,"c":725.8395298102,"v":287188.4996723357,"t":1719115200}
+{"o":725.8395298102,"h":727.8471542764,"l":716.7156772521,"c":717.8549214784,"v":279278.691719629,"t":1719118800}
+{"o":717.8549214784,"h":724.4996526189,"l":712.5083152363,"c":722.838316925,"v":296286.0257183347,"t":1719122400}
+{"o":722.838316925,"h":725.4997732199,"l":717.2954651586,"c":724.1493399076,"v":267885.9023440448,"t":1719126000}
+{"o":724.1493399076,"h":724.3193216349,"l":717.6864327794,"c":718.3721202658,"v":248740.7941037841,"t":1719129600}
+{"o":718.3721202658,"h":723.506753858,"l":715.9734358414,"c":722.5743559887,"v":278340.0608626865,"t":1719133200}
+{"o":722.5743559887,"h":723.6472925621,"l":717.8130563929,"c":718.9168241036,"v":292439.5103867667,"t":1719136800}
+{"o":718.9168241036,"h":724.1837030909,"l":716.8358871207,"c":723.0776531332,"v":349624.8610917766,"t":1719140400}
+{"o":723.0776531332,"h":725.3214771579,"l":717.5238208437,"c":722.1125214981,"v":368233.4052978224,"t":1719144000}
+{"o":722.1125214981,"h":730.1710625728,"l":719.8667776615,"c":723.3420784104,"v":347224.1597561518,"t":1719147600}
+{"o":723.3420784104,"h":736.8812060424,"l":715.24045138,"c":724.4379864487,"v":427703.0384076782,"t":1719151200}
+{"o":724.4379864487,"h":733.4294473805,"l":719.9214718716,"c":727.2704726265,"v":429230.9772564804,"t":1719154800}
+{"o":727.2704726265,"h":736.3926818036,"l":719.1039697919,"c":728.6172894925,"v":507774.3870675993,"t":1719158400}
+{"o":728.6172894925,"h":733.8007494085,"l":724.2950822379,"c":728.1653282652,"v":484891.981840356,"t":1719162000}
+{"o":728.1653282652,"h":732.3427326724,"l":727.8679278577,"c":731.2650521562,"v":394146.8033080046,"t":1719165600}
+{"o":731.2650521562,"h":735.4999353444,"l":728.7227321468,"c":729.6410500952,"v":363040.9072457933,"t":1719169200}
+{"o":729.6410500952,"h":735.8247534579,"l":716.6826724773,"c":730.115224727,"v":569587.0614111288,"t":1719172800}
+{"o":730.115224727,"h":732.4443751102,"l":720.2360950073,"c":726.2424550521,"v":488248.2481880004,"t":1719176400}
+{"o":726.2424550521,"h":726.3909055574,"l":715.3261852426,"c":718.3990741989,"v":508051.0527174894,"t":1719180000}
+{"o":718.3990741989,"h":724.3123130626,"l":712.528159963,"c":719.6961478218,"v":410132.9546926764,"t":1719183600}
+{"o":719.6961478218,"h":726.203896255,"l":716.909353386,"c":721.8313319714,"v":466617.1739678488,"t":1719187200}
+{"o":721.8313319714,"h":722.9559879328,"l":702.8559213703,"c":710.3642902681,"v":597136.3858381312,"t":1719190800}
+{"o":710.3642902681,"h":723.7947656894,"l":701.1676046225,"c":712.0152375587,"v":449031.6483925479,"t":1719194400}
+{"o":712.0152375587,"h":721.3963653242,"l":708.1867533087,"c":713.6225107887,"v":422332.2836663802,"t":1719198000}
+{"o":713.6225107887,"h":716.8059168401,"l":705.272587591,"c":709.4714150943,"v":453637.4655519248,"t":1719201600}
+{"o":709.4714150943,"h":731.9281432457,"l":693.2192592403,"c":714.1902728892,"v":622494.1520758943,"t":1719205200}
+{"o":714.1902728892,"h":725.7859995526,"l":713.5271285002,"c":723.9172401133,"v":440261.3584233884,"t":1719208800}
+{"o":723.9172401133,"h":729.4075107769,"l":716.3410517764,"c":721.3019636042,"v":382915.2831257889,"t":1719212400}
+{"o":721.3019636042,"h":729.7902977242,"l":714.979992536,"c":722.6688919775,"v":418898.7489984193,"t":1719216000}
+{"o":722.6688919775,"h":737.2565401052,"l":699.1845195784,"c":726.115390937,"v":745340.599992511,"t":1719219600}
+{"o":726.115390937,"h":737.5117379349,"l":715.6027422388,"c":725.001754611,"v":644432.3649668086,"t":1719223200}
+{"o":725.001754611,"h":728.5862921994,"l":714.670966204,"c":721.8131321518,"v":454956.0729916082,"t":1719226800}
+{"o":721.8131321518,"h":733.0180040496,"l":716.7495235414,"c":729.4674140252,"v":553352.9031893713,"t":1719230400}
+{"o":729.4674140252,"h":739.121840349,"l":713.4749194033,"c":729.4222474483,"v":668706.2461313547,"t":1719234000}
+{"o":729.4222474483,"h":735.9043581387,"l":718.9550539146,"c":727.8204429062,"v":695096.1163504593,"t":1719237600}
+{"o":727.8204429062,"h":733.8407422855,"l":698.3170409042,"c":718.2984434396,"v":1016936.6862056536,"t":1719241200}
+{"o":718.2984434396,"h":725.8892998194,"l":711.4614184342,"c":720.7484417112,"v":818111.8721249488,"t":1719244800}
+{"o":720.7484417112,"h":736.8867597861,"l":712.7747974571,"c":728.9275211434,"v":1089992.1217538279,"t":1719248400}
+{"o":728.9275211434,"h":749.7522858957,"l":719.7314053335,"c":746.0126926611,"v":818289.227755405,"t":1719252000}
+{"o":746.0126926611,"h":753.4441468942,"l":726.1125779183,"c":736.4537196057,"v":812952.5220827836,"t":1719255600}
+{"o":736.4537196057,"h":749.3139630708,"l":720.415514233,"c":741.680578118,"v":1116086.6965891081,"t":1719259200}
+{"o":741.680578118,"h":759.721244517,"l":726.3770366267,"c":742.8146154264,"v":1028591.4933070021,"t":1719262800}
+{"o":742.8146154264,"h":750.7930055656,"l":738.0718590152,"c":739.3807654119,"v":668711.2929655515,"t":1719266400}
+{"o":739.3807654119,"h":757.7842481052,"l":738.4675134922,"c":750.6443863488,"v":661468.6557645261,"t":1719270000}
+{"o":750.6443863488,"h":754.4842711447,"l":746.6520192032,"c":749.9718890553,"v":620091.1826388822,"t":1719273600}
+{"o":749.9718890553,"h":750.9480479946,"l":742.4664148522,"c":747.9108575018,"v":583805.1727418144,"t":1719277200}
+{"o":747.9108575018,"h":754.9969925405,"l":735.5436547412,"c":743.7106520812,"v":527679.7226614973,"t":1719280800}
+{"o":743.7106520812,"h":769.5442245962,"l":732.6093930711,"c":750.0541920425,"v":708946.9036638374,"t":1719284400}
+{"o":750.0541920425,"h":758.7622816033,"l":745.9341836231,"c":758.2028970011,"v":493351.5562891437,"t":1719288000}
+{"o":758.2028970011,"h":762.1311192991,"l":748.7085211694,"c":755.8128041536,"v":535346.9763955515,"t":1719291600}
+{"o":755.8128041536,"h":759.8750644958,"l":750.0772993185,"c":758.8649429039,"v":432165.8940534461,"t":1719295200}
+{"o":758.8649429039,"h":765.6879082883,"l":747.7927780896,"c":752.4615837008,"v":433991.3365438864,"t":1719298800}
+{"o":752.4615837008,"h":763.9644029676,"l":744.646301165,"c":753.7465923849,"v":403402.2644858253,"t":1719302400}
+{"o":753.7465923849,"h":771.9041574074,"l":751.3857603196,"c":768.5302869986,"v":535593.1456896347,"t":1719306000}
+{"o":768.5302869986,"h":784.8108074908,"l":765.2078898228,"c":777.9173586341,"v":518886.8020460387,"t":1719309600}
+{"o":777.9173586341,"h":786.5670506211,"l":769.0418910734,"c":775.9271887344,"v":505493.4882957159,"t":1719313200}
+{"o":775.9271887344,"h":786.2136184931,"l":768.3491809474,"c":777.8752649589,"v":539777.2560155465,"t":1719316800}
+{"o":777.8752649589,"h":783.8743033976,"l":776.664568506,"c":778.6388826375,"v":606579.8428677686,"t":1719320400}
+{"o":778.6388826375,"h":793.3804024439,"l":774.7321659335,"c":783.2905292723,"v":632791.2950821485,"t":1719324000}
+{"o":783.2905292723,"h":800.878987169,"l":768.981836311,"c":782.7329212816,"v":713459.493786009,"t":1719327600}
+{"o":782.7329212816,"h":787.3966841008,"l":766.1742785211,"c":774.413467794,"v":638036.2390354212,"t":1719331200}
+{"o":774.413467794,"h":782.9564835586,"l":766.9130268656,"c":771.7857000484,"v":509579.0531711516,"t":1719334800}
+{"o":771.7857000484,"h":783.523622166,"l":760.2286395623,"c":772.2200872819,"v":561803.0956931362,"t":1719338400}
+{"o":772.2200872819,"h":777.9405476252,"l":765.2859958746,"c":772.5087549328,"v":497392.2694201638,"t":1719342000}
+{"o":772.5087549328,"h":773.8917595037,"l":763.8490661949,"c":765.0340962203,"v":466819.8543719609,"t":1719345600}
+{"o":765.0340962203,"h":769.9843507618,"l":758.8570770708,"c":764.5743801263,"v":461793.552752545,"t":1719349200}
+{"o":764.5743801263,"h":770.2966363077,"l":759.9778018911,"c":763.1168300337,"v":519073.5309812759,"t":1719352800}
+{"o":763.1168300337,"h":771.8162695467,"l":757.3457290585,"c":761.6353797242,"v":586342.7647808127,"t":1719356400}
+{"o":761.6353797242,"h":765.7733942477,"l":759.5539821311,"c":761.4004159603,"v":469452.1303482301,"t":1719360000}
+{"o":761.4004159603,"h":778.0789826733,"l":753.9699786466,"c":769.2553707177,"v":562593.9291904753,"t":1719363600}
+{"o":769.2553707177,"h":781.5333429876,"l":763.4116723334,"c":773.0194930859,"v":518708.0726828961,"t":1719367200}
+{"o":773.0194930859,"h":777.1005758011,"l":762.7909739691,"c":772.6124054797,"v":472808.488622178,"t":1719370800}
+{"o":772.6124054797,"h":775.9817759096,"l":763.5634160384,"c":765.3709120802,"v":449732.8386650042,"t":1719374400}
+{"o":765.3709120802,"h":771.881234497,"l":760.276354995,"c":762.9370156585,"v":648044.2771772658,"t":1719378000}
+{"o":762.9370156585,"h":767.0615039463,"l":761.641057408,"c":763.6077455018,"v":447327.1897888617,"t":1719381600}
+{"o":763.6077455018,"h":778.3993454152,"l":762.7161521524,"c":773.8811809121,"v":393840.9250043111,"t":1719385200}
+{"o":773.8811809121,"h":775.442622685,"l":763.7307081709,"c":765.7605047319,"v":359516.4184246243,"t":1719388800}
+{"o":765.7605047319,"h":769.636433202,"l":762.4951792186,"c":766.337492814,"v":361034.837067995,"t":1719392400}
+{"o":766.337492814,"h":767.7104460853,"l":760.442821271,"c":764.271854707,"v":389920.192721538,"t":1719396000}
+{"o":764.271854707,"h":773.4949373248,"l":762.5759480222,"c":770.9501579827,"v":487560.2253684623,"t":1719399600}
+{"o":770.9501579827,"h":775.295009278,"l":767.0358896634,"c":771.2580914552,"v":460968.9655518942,"t":1719403200}
+{"o":771.2580914552,"h":785.724081152,"l":761.401086985,"c":773.3139687449,"v":588721.8791930111,"t":1719406800}
+{"o":773.3139687449,"h":778.568252113,"l":760.0206622879,"c":767.6206505222,"v":584629.3757715005,"t":1719410400}
+{"o":767.6206505222,"h":771.3108260206,"l":757.4138449626,"c":765.5638948713,"v":580436.8399649501,"t":1719414000}
+{"o":765.5638948713,"h":772.9658844807,"l":758.1638734748,"c":764.8200780877,"v":533692.7031001817,"t":1719417600}
+{"o":764.8200780877,"h":772.1961793363,"l":725.9681553391,"c":767.8501055147,"v":930262.292969802,"t":1719421200}
+{"o":767.8501055147,"h":770.5585598677,"l":758.8419204247,"c":762.2361671951,"v":464650.4179121269,"t":1719424800}
+{"o":762.2361671951,"h":774.0172867248,"l":758.2843060965,"c":771.5717706907,"v":562250.2741247015,"t":1719428400}
+{"o":771.5717706907,"h":777.8722040887,"l":760.6105069006,"c":769.9993524777,"v":540255.9408314122,"t":1719432000}
+{"o":769.9993524777,"h":774.844391326,"l":763.0832820886,"c":768.5109585852,"v":521393.6065382551,"t":1719435600}
+{"o":768.5109585852,"h":779.6664713056,"l":764.6096533609,"c":770.8413683866,"v":486953.9289465853,"t":1719439200}
+{"o":770.8413683866,"h":776.464129963,"l":765.1419769671,"c":772.283168663,"v":435502.0215435317,"t":1719442800}
+{"o":772.283168663,"h":777.1400708398,"l":767.6465334818,"c":773.4862134221,"v":425784.0746213481,"t":1719446400}
+{"o":773.4862134221,"h":776.174328502,"l":769.7954570475,"c":773.1095731262,"v":431230.5989430818,"t":1719450000}
+{"o":773.1095731262,"h":775.6325927695,"l":763.2072474354,"c":774.7483799169,"v":401272.6868949856,"t":1719453600}
+{"o":774.7483799169,"h":780.7053210645,"l":772.7409462456,"c":778.4715258493,"v":389680.8060685179,"t":1719457200}
+{"o":778.4715258493,"h":780.0181074328,"l":770.1964010412,"c":770.7988569384,"v":413069.5431615208,"t":1719460800}
+{"o":770.7988569384,"h":786.2529754497,"l":764.903651836,"c":780.4267968358,"v":397335.7328789832,"t":1719464400}
+{"o":780.4267968358,"h":783.034418494,"l":770.5505656706,"c":780.4949564066,"v":452482.7794785561,"t":1719468000}
+{"o":780.4949564066,"h":784.5163937255,"l":778.3306988015,"c":782.8390276553,"v":378104.9674950312,"t":1719471600}
+{"o":782.8390276553,"h":785.7491317095,"l":780.2912315617,"c":785.60610126,"v":389315.7218706553,"t":1719475200}
+{"o":785.60610126,"h":797.3723173167,"l":774.9681839104,"c":788.0012533368,"v":476763.0993676954,"t":1719478800}
+{"o":788.0012533368,"h":797.9444319137,"l":784.6846268781,"c":791.8020416399,"v":549395.8840644056,"t":1719482400}
+{"o":791.8020416399,"h":798.873996808,"l":791.6410206369,"c":795.7919834141,"v":540260.2741861476,"t":1719486000}
+{"o":795.7919834141,"h":803.0791727786,"l":785.1060548854,"c":790.808251048,"v":594612.8690208887,"t":1719489600}
+{"o":790.808251048,"h":854.6617784202,"l":777.9405341648,"c":825.3296545062,"v":1655677.0618495662,"t":1719493200}
+{"o":825.3296545062,"h":845.3134927577,"l":819.3653627026,"c":826.7718488397,"v":1092830.6652880488,"t":1719496800}
+{"o":826.7718488397,"h":831.0792818833,"l":816.3792832721,"c":825.7610806473,"v":699391.8907179279,"t":1719500400}
+{"o":825.7610806473,"h":828.9271216941,"l":819.4493938901,"c":826.3135269671,"v":586897.5464572568,"t":1719504000}
+{"o":826.3135269671,"h":831.0412937626,"l":816.7780901241,"c":823.1539587816,"v":685150.6447613162,"t":1719507600}
+{"o":823.1539587816,"h":829.8424066431,"l":819.6065390019,"c":825.9691322216,"v":771817.3681589884,"t":1719511200}
+{"o":825.9691322216,"h":827.1341234721,"l":819.0785450136,"c":823.6448418877,"v":682958.2167354684,"t":1719514800}
+{"o":823.6448418877,"h":830.6307995527,"l":818.9069874673,"c":828.3192808192,"v":584353.7356636558,"t":1719518400}
+{"o":828.3192808192,"h":837.2488893235,"l":814.9342088013,"c":827.8998594959,"v":602113.2754830283,"t":1719522000}
+{"o":827.8998594959,"h":830.2495796953,"l":811.7522075221,"c":818.4671111378,"v":539573.1511068018,"t":1719525600}
+{"o":818.4671111378,"h":819.8667767346,"l":806.9278033827,"c":815.5620414872,"v":509007.6516041285,"t":1719529200}
+{"o":815.5620414872,"h":817.1075126928,"l":802.2764623138,"c":804.6202590118,"v":490881.2660595884,"t":1719532800}
+{"o":804.6202590118,"h":821.6719234232,"l":793.7145221347,"c":807.9863212257,"v":662225.304208091,"t":1719536400}
+{"o":807.9863212257,"h":810.178679152,"l":786.4544630262,"c":789.5032253938,"v":655068.1371851719,"t":1719540000}
+{"o":789.5032253938,"h":797.8895787627,"l":786.7110006217,"c":791.9357399214,"v":496831.3223995789,"t":1719543600}
+{"o":791.9357399214,"h":802.9986662801,"l":781.2897624801,"c":793.615395711,"v":464756.1359302525,"t":1719547200}
+{"o":793.615395711,"h":797.8405274842,"l":773.5531933043,"c":784.6098631217,"v":543517.9452426353,"t":1719550800}
+{"o":784.6098631217,"h":792.3135098956,"l":776.5259669026,"c":785.0207398677,"v":496252.9059743796,"t":1719554400}
+{"o":785.0207398677,"h":793.0925589736,"l":779.4249388169,"c":787.3298074534,"v":461467.2160316024,"t":1719558000}
+{"o":787.3298074534,"h":791.639639735,"l":783.893305692,"c":787.9209517132,"v":458715.9203421502,"t":1719561600}
+{"o":787.9209517132,"h":792.0861336158,"l":781.6112512582,"c":787.2699865252,"v":455326.6523440563,"t":1719565200}
+{"o":787.2699865252,"h":794.739765637,"l":781.7350097301,"c":785.3771724112,"v":403637.8783148301,"t":1719568800}
+{"o":785.3771724112,"h":789.6193447956,"l":783.3480306923,"c":786.0341743447,"v":433561.5382433856,"t":1719572400}
+{"o":786.0341743447,"h":793.097575378,"l":775.8188135035,"c":777.096228776,"v":563749.6788569157,"t":1719576000}
+{"o":777.096228776,"h":792.0293351924,"l":769.369407649,"c":778.2355014094,"v":573131.0015367626,"t":1719579600}
+{"o":778.2355014094,"h":783.3845601765,"l":766.5979761606,"c":771.3552011778,"v":623095.2653945617,"t":1719583200}
+{"o":771.3552011778,"h":790.7441202782,"l":761.5209711085,"c":774.3742493771,"v":614054.8648736088,"t":1719586800}
+{"o":774.3742493771,"h":787.3498181973,"l":762.941669638,"c":780.4911544904,"v":613033.8993049259,"t":1719590400}
+{"o":780.4911544904,"h":792.5370815226,"l":764.5003094074,"c":780.970849314,"v":493049.3597974301,"t":1719594000}
+{"o":780.970849314,"h":785.250180619,"l":773.6616584159,"c":778.4712197846,"v":434690.5213595994,"t":1719597600}
+{"o":778.4712197846,"h":784.849435837,"l":768.2910827627,"c":775.3965823053,"v":463699.2444490284,"t":1719601200}
+{"o":775.3965823053,"h":780.7363099965,"l":769.2304878802,"c":772.0729469398,"v":420145.4321463025,"t":1719604800}
+{"o":772.0729469398,"h":781.0453233241,"l":766.0598481388,"c":779.29387938,"v":409677.6624459887,"t":1719608400}
+{"o":779.29387938,"h":785.2340769993,"l":773.0648110944,"c":777.1373236063,"v":337820.8018292526,"t":1719612000}
+{"o":777.1373236063,"h":784.4070875258,"l":774.8028667294,"c":778.8575523234,"v":304113.4127543673,"t":1719615600}
+{"o":778.8575523234,"h":792.2291739291,"l":778.564607724,"c":784.9003416067,"v":314571.5127793258,"t":1719619200}
+{"o":784.9003416067,"h":793.3885114578,"l":781.2497796588,"c":787.0925476264,"v":332421.0840474538,"t":1719622800}
+{"o":787.0925476264,"h":789.2698746357,"l":785.0070005945,"c":787.3688590954,"v":279618.2181451457,"t":1719626400}
+{"o":787.3688590954,"h":792.9658489984,"l":784.3501626708,"c":790.5277480788,"v":252933.7246434819,"t":1719630000}
+{"o":790.5277480788,"h":791.4275773291,"l":787.5490581239,"c":788.8220450268,"v":236443.502609558,"t":1719633600}
+{"o":788.8220450268,"h":789.7101264894,"l":781.9708530719,"c":785.2504701474,"v":303486.7050098387,"t":1719637200}
+{"o":785.2504701474,"h":790.5148822546,"l":785.2086987228,"c":789.4571452022,"v":277835.85826878,"t":1719640800}
+{"o":789.4571452022,"h":797.1565422805,"l":784.7008491949,"c":789.5949824363,"v":285722.4509561798,"t":1719644400}
+{"o":789.5949824363,"h":796.1277165026,"l":786.6012347999,"c":791.067228119,"v":287302.4521632218,"t":1719648000}
+{"o":791.067228119,"h":794.5781317936,"l":788.2360622774,"c":794.5229401373,"v":269048.2735992322,"t":1719651600}
+{"o":794.5229401373,"h":796.4650453356,"l":792.6847778992,"c":793.5063025286,"v":265174.9932190187,"t":1719655200}
+{"o":793.5063025286,"h":799.4528107016,"l":791.418143488,"c":798.8386850329,"v":254303.2171758135,"t":1719658800}
+{"o":798.8386850329,"h":802.0633197217,"l":790.6736989041,"c":798.1443924387,"v":261111.0117262311,"t":1719662400}
+{"o":798.1443924387,"h":799.3669317723,"l":795.783252488,"c":797.4864586957,"v":298191.2301823256,"t":1719666000}
+{"o":797.4864586957,"h":803.7681877,"l":792.8485729656,"c":794.4237579096,"v":300746.4317905959,"t":1719669600}
+{"o":794.4237579096,"h":804.6317844982,"l":792.2700218439,"c":799.2345589815,"v":300095.3056739158,"t":1719673200}
+{"o":799.2345589815,"h":804.625045153,"l":794.8607547876,"c":796.7193147867,"v":340613.4270629242,"t":1719676800}
+{"o":796.7193147867,"h":802.9707830564,"l":793.8291341388,"c":797.606601765,"v":336913.5984507364,"t":1719680400}
+{"o":797.606601765,"h":806.943906077,"l":793.4356649789,"c":804.4502312349,"v":328311.1617551131,"t":1719684000}
+{"o":804.4502312349,"h":810.9783351049,"l":797.8236012272,"c":804.4720357961,"v":322411.690581953,"t":1719687600}
+{"o":804.4720357961,"h":805.108210159,"l":799.071015,"c":800.6293248666,"v":328815.8971633182,"t":1719691200}
+{"o":800.6293248666,"h":805.1493898368,"l":796.2582849579,"c":802.2726278606,"v":282020.3192516362,"t":1719694800}
+{"o":802.2726278606,"h":810.0099442913,"l":794.6845791856,"c":805.2032415406,"v":291597.0773526041,"t":1719698400}
+{"o":805.2032415406,"h":808.3002927102,"l":799.8399365191,"c":801.2139466006,"v":264150.4083323982,"t":1719702000}
+{"o":801.2139466006,"h":806.0790041944,"l":799.7316717099,"c":804.3328463723,"v":275636.4937047728,"t":1719705600}
+{"o":804.3328463723,"h":809.2326335883,"l":797.0038744742,"c":805.155731729,"v":283977.4625105291,"t":1719709200}
+{"o":805.155731729,"h":809.7709333358,"l":794.7060662025,"c":802.2821028001,"v":328013.2251454823,"t":1719712800}
+{"o":802.2821028001,"h":804.4646165721,"l":798.1741990579,"c":798.8010130897,"v":349953.173545317,"t":1719716400}
+{"o":798.8010130897,"h":799.0192136294,"l":789.0566903435,"c":790.1370393098,"v":310191.1651367667,"t":1719720000}
+{"o":790.1370393098,"h":791.4334875042,"l":787.7626619837,"c":790.328602335,"v":303584.1407391425,"t":1719723600}
+{"o":790.328602335,"h":798.779268986,"l":788.6463702037,"c":798.1987528245,"v":337509.8959257356,"t":1719727200}
+{"o":798.1987528245,"h":809.6484746942,"l":783.6435459673,"c":792.746457776,"v":360741.5157296062,"t":1719730800}
+{"o":792.746457776,"h":797.6304865944,"l":790.4566749866,"c":795.5602725896,"v":297472.1432396491,"t":1719734400}
+{"o":795.5602725896,"h":803.4737449435,"l":792.8217334066,"c":793.5750332663,"v":251038.9448004407,"t":1719738000}
+{"o":793.5750332663,"h":794.9511819534,"l":789.3921044273,"c":791.8269200545,"v":261773.7309401337,"t":1719741600}
+{"o":791.8269200545,"h":795.7016440698,"l":788.2222726118,"c":791.1049672125,"v":260158.9135246228,"t":1719745200}
+{"o":791.1049672125,"h":798.1268873277,"l":787.8807306261,"c":795.2665596107,"v":296543.3127530197,"t":1719748800}
+{"o":795.2665596107,"h":803.1263406026,"l":794.86284549,"c":802.7329851437,"v":341978.0055594961,"t":1719752400}
+{"o":802.7329851437,"h":803.240016158,"l":798.8904588566,"c":801.3355905346,"v":481594.4036294039,"t":1719756000}
+{"o":801.3355905346,"h":812.7763088859,"l":796.3297640908,"c":807.4404283301,"v":432216.575410563,"t":1719759600}
+{"o":807.4404283301,"h":813.2380708541,"l":800.5936014098,"c":809.2791988867,"v":353258.1991599718,"t":1719763200}
+{"o":809.2791988867,"h":815.1411819869,"l":803.4862977434,"c":809.4079253395,"v":343613.0393215938,"t":1719766800}
+{"o":809.4079253395,"h":823.9316930896,"l":807.7491307086,"c":815.7156265539,"v":363281.2037239273,"t":1719770400}
+{"o":815.7156265539,"h":816.4141336251,"l":811.9095725807,"c":813.7252220067,"v":333778.8417277162,"t":1719774000}
+{"o":813.7252220067,"h":819.4334253382,"l":811.2861024904,"c":811.323956338,"v":363051.254459169,"t":1719777600}
+{"o":811.323956338,"h":813.3805103754,"l":808.4543977514,"c":811.7013790679,"v":328981.6170087185,"t":1719781200}
+{"o":811.7013790679,"h":828.9500604008,"l":800.8808004695,"c":816.4205462703,"v":445805.1287466913,"t":1719784800}
+{"o":816.4205462703,"h":822.2215364962,"l":812.399075085,"c":818.5526516461,"v":323592.146289398,"t":1719788400}
+{"o":818.5526516461,"h":826.973963877,"l":815.2149519449,"c":825.6229347598,"v":322473.1888511794,"t":1719792000}
+{"o":825.6229347598,"h":833.9715089152,"l":812.3379340438,"c":820.6908874557,"v":441734.7603936631,"t":1719795600}
+{"o":820.6908874557,"h":824.2929893726,"l":809.396840086,"c":811.5000408592,"v":364058.0604139738,"t":1719799200}
+{"o":811.5000408592,"h":819.4350673771,"l":811.1851880766,"c":817.4041608372,"v":284344.0761316629,"t":1719802800}
+{"o":817.4041608372,"h":820.3805534277,"l":810.5003197611,"c":816.7497016064,"v":403284.7591512884,"t":1719806400}
+{"o":816.7497016064,"h":822.300459412,"l":816.49070434,"c":820.1290203294,"v":389780.3940744281,"t":1719810000}
+{"o":820.1290203294,"h":821.2167015585,"l":815.0208897058,"c":819.7250576406,"v":361732.5119909856,"t":1719813600}
+{"o":819.7250576406,"h":823.8173876751,"l":812.1945440687,"c":816.3780128799,"v":378734.3665523854,"t":1719817200}
+{"o":816.3780128799,"h":826.168451846,"l":808.5459240701,"c":817.1047348145,"v":374497.2024825448,"t":1719820800}
+{"o":817.1047348145,"h":820.42643276,"l":814.0157251104,"c":819.2447542862,"v":303245.6178442338,"t":1719824400}
+{"o":819.2447542862,"h":820.5822890825,"l":812.9979850627,"c":814.7537273482,"v":317228.5880138518,"t":1719828000}
+{"o":814.7537273482,"h":820.3587589053,"l":807.0714804567,"c":810.9047750179,"v":312230.5730282624,"t":1719831600}
+{"o":810.9047750179,"h":818.4996604815,"l":810.3798169501,"c":818.2192934244,"v":333302.8321357722,"t":1719835200}
+{"o":818.2192934244,"h":833.0030331095,"l":810.056172859,"c":824.3996668861,"v":458200.3508804946,"t":1719838800}
+{"o":824.3996668861,"h":836.9573994591,"l":817.177162191,"c":831.6551387963,"v":461829.9541639053,"t":1719842400}
+{"o":831.6551387963,"h":841.0438697162,"l":829.1500152327,"c":839.6863530519,"v":399888.6083862022,"t":1719846000}
+{"o":839.6863530519,"h":844.3503487319,"l":827.714182694,"c":831.090927909,"v":490604.6222840588,"t":1719849600}
+{"o":831.090927909,"h":837.6335475186,"l":820.6292763515,"c":830.3598965652,"v":422519.593796148,"t":1719853200}
+{"o":830.3598965652,"h":834.9747636972,"l":819.2368845966,"c":825.1538872724,"v":457905.127726763,"t":1719856800}
+{"o":825.1538872724,"h":830.6815701113,"l":814.7622812399,"c":819.0146159275,"v":391986.091222704,"t":1719860400}
+{"o":819.0146159275,"h":825.4284485988,"l":815.9418555866,"c":822.4631622855,"v":429861.3600527508,"t":1719864000}
+{"o":822.4631622855,"h":826.4733091132,"l":820.3045543381,"c":822.5727262646,"v":354000.6609436262,"t":1719867600}
+{"o":822.5727262646,"h":830.498187815,"l":813.5145690665,"c":825.1218744652,"v":424422.091588226,"t":1719871200}
+{"o":825.1218744652,"h":826.9719838933,"l":816.3320660954,"c":819.540327714,"v":296975.8875372731,"t":1719874800}
+{"o":819.540327714,"h":831.0867708098,"l":816.6510826537,"c":829.30146394,"v":378997.772715831,"t":1719878400}
+{"o":829.30146394,"h":833.066861423,"l":823.3197636671,"c":827.1636638062,"v":323567.0457834785,"t":1719882000}
+{"o":827.1636638062,"h":841.5698788406,"l":826.7662681624,"c":836.3760201716,"v":329367.6977945304,"t":1719885600}
+{"o":836.3760201716,"h":842.1687007703,"l":832.9882521513,"c":837.042669802,"v":358272.2388746009,"t":1719889200}
+{"o":837.042669802,"h":841.047388181,"l":835.0812720826,"c":835.5349291831,"v":359453.3625188788,"t":1719892800}
+{"o":835.5349291831,"h":837.7626480592,"l":830.1244396673,"c":831.8172458632,"v":265534.0385654679,"t":1719896400}
+{"o":831.8172458632,"h":837.2169707693,"l":821.3306801511,"c":827.4275384397,"v":302219.1010639521,"t":1719900000}
+{"o":827.4275384397,"h":829.5984438697,"l":822.9243258541,"c":827.5317303363,"v":285881.6187290272,"t":1719903600}
+{"o":827.5317303363,"h":833.6468993006,"l":820.6405006998,"c":826.7595848848,"v":291801.8463946781,"t":1719907200}
+{"o":826.7595848848,"h":835.3829432874,"l":825.2189561131,"c":830.0696332113,"v":280388.5950274121,"t":1719910800}
+{"o":830.0696332113,"h":842.0123660295,"l":826.3695708508,"c":839.1285917111,"v":325140.1508549242,"t":1719914400}
+{"o":839.1285917111,"h":846.4726900761,"l":836.3025456514,"c":842.7232335701,"v":353506.9522232205,"t":1719918000}
+{"o":842.7232335701,"h":858.6201964988,"l":834.7579003001,"c":847.1631940935,"v":380865.9749163647,"t":1719921600}
+{"o":847.1631940935,"h":853.8843668054,"l":828.9480250625,"c":834.7482475195,"v":505356.3095953551,"t":1719925200}
+{"o":834.7482475195,"h":837.6044847158,"l":825.4476798948,"c":831.9485659347,"v":521981.68838831,"t":1719928800}
+{"o":831.9485659347,"h":836.5439736439,"l":828.7342057623,"c":833.1826065651,"v":363797.9700532726,"t":1719932400}
+{"o":833.1826065651,"h":843.1479622228,"l":826.5655248734,"c":842.5358449266,"v":415275.0716169775,"t":1719936000}
+{"o":842.5358449266,"h":851.0410383834,"l":833.8901448409,"c":845.5117806752,"v":377192.7208800667,"t":1719939600}
+{"o":845.5117806752,"h":866.0279462883,"l":837.7233078758,"c":857.5587639541,"v":581817.168605841,"t":1719943200}
+{"o":857.5587639541,"h":866.6463389504,"l":852.9672872913,"c":857.2371100952,"v":417606.7925655396,"t":1719946800}
+{"o":857.2371100952,"h":867.1328408171,"l":852.361528835,"c":865.3931888681,"v":381720.7496608014,"t":1719950400}
+{"o":865.3931888681,"h":870.2561820656,"l":864.1949554186,"c":868.6186320159,"v":379008.3016905046,"t":1719954000}
+{"o":868.6186320159,"h":874.7435015347,"l":858.3757249876,"c":863.7506705852,"v":426719.6956516217,"t":1719957600}
+{"o":863.7506705852,"h":870.3601493604,"l":858.4066876416,"c":864.3230028332,"v":333395.4830547936,"t":1719961200}
+{"o":864.3230028332,"h":867.2701538779,"l":860.9035509018,"c":861.6729046352,"v":348149.0464593339,"t":1719964800}
+{"o":861.6729046352,"h":865.3786649395,"l":847.3134942718,"c":855.7333094594,"v":392233.4102589199,"t":1719968400}
+{"o":855.7333094594,"h":864.8178548765,"l":852.1347549125,"c":861.3132716584,"v":379555.4698628216,"t":1719972000}
+{"o":861.3132716584,"h":865.8038563153,"l":845.4605970549,"c":856.600707074,"v":470600.438864796,"t":1719975600}
+{"o":856.600707074,"h":856.7413681781,"l":836.9867185766,"c":839.4234562189,"v":433773.9189183369,"t":1719979200}
+{"o":839.4234562189,"h":846.5819813075,"l":838.4216687908,"c":846.0727682269,"v":355010.1147950381,"t":1719982800}
+{"o":846.0727682269,"h":847.7934202527,"l":839.425605313,"c":840.1407837287,"v":324010.4082217272,"t":1719986400}
+{"o":840.1407837287,"h":846.2015863911,"l":826.6062348169,"c":832.0135648518,"v":394168.6743788839,"t":1719990000}
+{"o":832.0135648518,"h":833.9874470935,"l":818.2761388045,"c":831.3062961295,"v":386765.8445577747,"t":1719993600}
+{"o":831.3062961295,"h":836.3562653681,"l":823.222655408,"c":825.2299681546,"v":347306.0921983253,"t":1719997200}
+{"o":825.2299681546,"h":833.9348373677,"l":801.3104925438,"c":820.7196168137,"v":745778.1137089829,"t":1720000800}
+{"o":820.7196168137,"h":824.8885789891,"l":809.209914985,"c":816.3598394004,"v":531377.5968049475,"t":1720004400}
+{"o":816.3598394004,"h":829.1646709453,"l":798.5297887732,"c":815.0561196135,"v":574868.0654576035,"t":1720008000}
+{"o":815.0561196135,"h":832.4957601353,"l":807.9840705341,"c":825.3542849745,"v":605205.8278879094,"t":1720011600}
+{"o":825.3542849745,"h":829.1838599805,"l":809.2098272946,"c":809.6616409023,"v":523425.7642651403,"t":1720015200}
+{"o":809.6616409023,"h":821.1269789777,"l":805.4731243952,"c":814.6808298338,"v":543540.3510117116,"t":1720018800}
+{"o":814.6808298338,"h":822.8908006631,"l":811.165563371,"c":819.4338222334,"v":531344.8877679564,"t":1720022400}
+{"o":819.4338222334,"h":823.8229844364,"l":812.6028745866,"c":819.2312268277,"v":423864.2898625972,"t":1720026000}
+{"o":819.2312268277,"h":823.7484456854,"l":814.9451654435,"c":819.3296742072,"v":507949.1727475985,"t":1720029600}
+{"o":819.3296742072,"h":826.57266664,"l":803.2673243828,"c":818.2892762348,"v":674259.463797737,"t":1720033200}
+{"o":818.2892762348,"h":824.8572814094,"l":810.1127580137,"c":811.3272090768,"v":449854.5630484985,"t":1720036800}
+{"o":811.3272090768,"h":823.507442017,"l":804.7612240308,"c":819.0203434931,"v":473242.4496856453,"t":1720040400}
+{"o":819.0203434931,"h":820.2095712456,"l":812.5480021098,"c":817.0250696258,"v":384714.3465735487,"t":1720044000}
+{"o":817.0250696258,"h":821.0138886739,"l":809.121382768,"c":817.5741863984,"v":366379.03216235,"t":1720047600}
+{"o":817.5741863984,"h":829.0765936569,"l":817.4244910046,"c":821.1490001287,"v":398622.9926202913,"t":1720051200}
+{"o":821.1490001287,"h":850.610268804,"l":772.7204690294,"c":802.7296534155,"v":911354.5572387972,"t":1720054800}
+{"o":802.7296534155,"h":828.026348266,"l":795.0699846061,"c":819.9413327373,"v":590325.7651318145,"t":1720058400}
+{"o":819.9413327373,"h":826.1202185223,"l":815.7491897852,"c":825.0275236078,"v":385623.4620555942,"t":1720062000}
+{"o":825.0275236078,"h":826.4659069988,"l":819.6015632778,"c":822.0348446253,"v":320182.5476418,"t":1720065600}
+{"o":822.0348446253,"h":823.0009492864,"l":817.7779205663,"c":818.4789058309,"v":323281.6738264275,"t":1720069200}
+{"o":818.4789058309,"h":823.6860192051,"l":805.4935442265,"c":814.9904140396,"v":494629.9495688727,"t":1720072800}
+{"o":814.9904140396,"h":820.4068957609,"l":810.867234192,"c":814.8866797692,"v":501282.901825516,"t":1720076400}
+{"o":814.8866797692,"h":842.7886171855,"l":805.4775768146,"c":831.3094594693,"v":573967.9634972234,"t":1720080000}
+{"o":831.3094594693,"h":834.1807100715,"l":820.5740915322,"c":824.5961174268,"v":552642.8083223833,"t":1720083600}
+{"o":824.5961174268,"h":834.6035028577,"l":812.4214097949,"c":828.7293609983,"v":612034.7894975728,"t":1720087200}
+{"o":828.7293609983,"h":835.5248258794,"l":817.4025833603,"c":824.1204083577,"v":432090.9658292082,"t":1720090800}
+{"o":824.1204083577,"h":844.1954780113,"l":817.6207461084,"c":835.8232761476,"v":505174.9807639095,"t":1720094400}
+{"o":835.8232761476,"h":859.437163647,"l":811.809148525,"c":850.3706438151,"v":807402.5763075373,"t":1720098000}
+{"o":850.3706438151,"h":866.5341394829,"l":842.0138062753,"c":855.3225022419,"v":568491.6172112636,"t":1720101600}
+{"o":855.3225022419,"h":871.2026618086,"l":847.8188805301,"c":858.799331064,"v":512038.7461202969,"t":1720105200}
+{"o":858.799331064,"h":860.7659667858,"l":845.5111264351,"c":854.6487438958,"v":463616.5596921422,"t":1720108800}
+{"o":854.6487438958,"h":861.8853414468,"l":851.0536127701,"c":859.7201849424,"v":414266.1775774296,"t":1720112400}
+{"o":859.7201849424,"h":863.0616619203,"l":849.9361682625,"c":855.360085082,"v":522155.5287312164,"t":1720116000}
+{"o":855.360085082,"h":868.1217316013,"l":849.805404267,"c":855.6342869111,"v":531756.2959259801,"t":1720119600}
+{"o":855.6342869111,"h":864.7941755805,"l":850.9561650568,"c":861.4928113151,"v":421420.0892092537,"t":1720123200}
+{"o":861.4928113151,"h":865.6083620683,"l":856.5354175508,"c":860.4865358455,"v":415012.4048317102,"t":1720126800}
+{"o":860.4865358455,"h":868.842125648,"l":843.8417464257,"c":850.2071582907,"v":533189.272856831,"t":1720130400}
+{"o":850.2071582907,"h":883.4077567889,"l":817.0964371505,"c":847.7967935122,"v":710010.1998925213,"t":1720134000}
+{"o":847.7967935122,"h":900.3641774139,"l":822.9794514007,"c":891.3942663411,"v":957584.8472615435,"t":1720137600}
+{"o":891.3942663411,"h":920.284979205,"l":870.7561308349,"c":899.0155048526,"v":562516.5742446482,"t":1720141200}
+{"o":899.0155048526,"h":912.4198539536,"l":852.7544925141,"c":880.4257474151,"v":690802.9049176318,"t":1720144800}
+{"o":880.4257474151,"h":916.0991179999,"l":860.2534560096,"c":907.4307930595,"v":1040722.5816321212,"t":1720148400}
+{"o":907.4307930595,"h":966.5309300271,"l":889.719860787,"c":929.7179350831,"v":796729.7122081466,"t":1720152000}
+{"o":929.7179350831,"h":946.2715442844,"l":913.1935766152,"c":933.5801957431,"v":482302.4567835736,"t":1720155600}
+{"o":933.5801957431,"h":934.1445785338,"l":913.3034259409,"c":917.876784983,"v":444240.1274185434,"t":1720159200}
+{"o":917.876784983,"h":932.6063475128,"l":904.0340681172,"c":930.7618578511,"v":480863.3343849115,"t":1720162800}
+{"o":930.7618578511,"h":950.4700739643,"l":893.2892292279,"c":918.657746347,"v":435229.8058081821,"t":1720166400}
+{"o":918.657746347,"h":946.7770140381,"l":897.0664916742,"c":926.8645622924,"v":474554.3746619434,"t":1720170000}
+{"o":926.8645622924,"h":952.4375594431,"l":896.1263881467,"c":921.7123553145,"v":538655.0911165734,"t":1720173600}
+{"o":921.7123553145,"h":939.6838233971,"l":899.2251204153,"c":916.5564652681,"v":516325.6572265381,"t":1720177200}
+{"o":916.5564652681,"h":935.2384115253,"l":893.6775344849,"c":899.6150730704,"v":671616.0321222281,"t":1720180800}
+{"o":899.6150730704,"h":931.955563999,"l":877.7104620123,"c":913.3474454313,"v":644175.8970774054,"t":1720184400}
+{"o":913.3474454313,"h":918.2484620251,"l":897.7623443855,"c":911.7519694492,"v":627980.5575979665,"t":1720188000}
+{"o":911.7519694492,"h":927.2111307653,"l":894.4751591034,"c":913.144698332,"v":785021.1133133317,"t":1720191600}
+{"o":913.144698332,"h":922.9031230811,"l":895.5643692202,"c":907.1776608104,"v":796391.6506689243,"t":1720195200}
+{"o":907.1776608104,"h":915.0177220869,"l":895.9252199646,"c":904.4039056118,"v":578673.147191552,"t":1720198800}
+{"o":904.4039056118,"h":917.3272696755,"l":898.7846175595,"c":910.028942382,"v":612166.731288582,"t":1720202400}
+{"o":910.028942382,"h":916.5910316093,"l":901.5993271014,"c":910.5448292019,"v":465465.7425345539,"t":1720206000}
+{"o":910.5448292019,"h":914.1535979473,"l":905.2481779861,"c":912.6630067685,"v":379920.6241171297,"t":1720209600}
+{"o":912.6630067685,"h":915.887748982,"l":907.1173932627,"c":908.8891376846,"v":395985.8762017559,"t":1720213200}
+{"o":908.8891376846,"h":913.0397057856,"l":904.0879874405,"c":905.533128743,"v":413716.2748283896,"t":1720216800}
+{"o":905.533128743,"h":910.427763883,"l":899.5146387759,"c":906.0580463206,"v":415087.415124178,"t":1720220400}
+{"o":906.0580463206,"h":930.3302870357,"l":874.0164066554,"c":889.4167465415,"v":579113.3444109557,"t":1720224000}
+{"o":889.4167465415,"h":903.3759743236,"l":877.6739172292,"c":886.1751914111,"v":410339.2374010619,"t":1720227600}
+{"o":886.1751914111,"h":898.3925595731,"l":878.7539992198,"c":890.534886626,"v":395595.7704125076,"t":1720231200}
+{"o":890.534886626,"h":899.070306689,"l":887.6753458975,"c":893.7143419287,"v":373894.4744577937,"t":1720234800}
+{"o":893.7143419287,"h":896.8680248332,"l":888.0124801084,"c":888.3874672739,"v":358668.4851288762,"t":1720238400}
+{"o":888.3874672739,"h":897.1264596863,"l":888.121471274,"c":893.94640939,"v":324160.5591193175,"t":1720242000}
+{"o":893.94640939,"h":911.6151482605,"l":889.8048026274,"c":905.7893672898,"v":342899.0087891023,"t":1720245600}
+{"o":905.7893672898,"h":917.0418476202,"l":895.9147489494,"c":905.1495499124,"v":446444.1009294536,"t":1720249200}
+{"o":905.1495499124,"h":918.9665917352,"l":901.6329970543,"c":912.6046635071,"v":358725.1117361209,"t":1720252800}
+{"o":912.6046635071,"h":933.9997212863,"l":904.1601303293,"c":927.9373418639,"v":421278.0026690328,"t":1720256400}
+{"o":927.9373418639,"h":932.6780639777,"l":920.993800477,"c":926.2372926831,"v":410798.6274721554,"t":1720260000}
+{"o":926.2372926831,"h":926.9646600206,"l":911.9616432515,"c":913.3671033981,"v":350307.412450643,"t":1720263600}
+{"o":913.3671033981,"h":920.2999315764,"l":904.4354471863,"c":916.7403642933,"v":410534.8503348998,"t":1720267200}
+{"o":916.7403642933,"h":927.7842784093,"l":907.5808551657,"c":919.7535472378,"v":485127.3238838759,"t":1720270800}
+{"o":919.7535472378,"h":925.6528149299,"l":906.8338457471,"c":916.984624567,"v":519563.1567622553,"t":1720274400}
+{"o":916.984624567,"h":937.6829371553,"l":905.507496875,"c":922.1426600941,"v":594053.563571525,"t":1720278000}
+{"o":922.1426600941,"h":938.4542248179,"l":903.0070346524,"c":917.013633579,"v":579379.4004278713,"t":1720281600}
+{"o":917.013633579,"h":920.8478228581,"l":904.2144780835,"c":911.4901686864,"v":509760.6427510891,"t":1720285200}
+{"o":911.4901686864,"h":913.1067483292,"l":907.319664382,"c":911.6422913688,"v":442912.5621875931,"t":1720288800}
+{"o":911.6422913688,"h":915.9210555288,"l":909.2340987869,"c":914.041919932,"v":369072.9621721618,"t":1720292400}
+{"o":914.041919932,"h":920.3097515036,"l":910.0121458609,"c":912.362060121,"v":406285.5631922735,"t":1720296000}
+{"o":912.362060121,"h":923.6910937365,"l":911.9489027605,"c":915.6011944776,"v":457760.1256534689,"t":1720299600}
+{"o":915.6011944776,"h":923.3929816532,"l":915.3306101062,"c":922.4578625496,"v":449575.7026876512,"t":1720303200}
+{"o":922.4578625496,"h":924.0496474925,"l":915.1495360793,"c":917.328128003,"v":359728.6974145039,"t":1720306800}
+{"o":917.328128003,"h":920.9170897402,"l":904.931747878,"c":907.379972071,"v":382506.2548818088,"t":1720310400}
+{"o":907.379972071,"h":918.7424508153,"l":900.7449521572,"c":907.7482006797,"v":461224.8543372881,"t":1720314000}
+{"o":907.7482006797,"h":919.4865127356,"l":902.6478868056,"c":911.5511309285,"v":347504.0991042362,"t":1720317600}
+{"o":911.5511309285,"h":918.5356099596,"l":900.7291662516,"c":909.6731667642,"v":298590.8270201233,"t":1720321200}
+{"o":909.6731667642,"h":920.1994081886,"l":891.3975385209,"c":902.7055661218,"v":326284.9603330623,"t":1720324800}
+{"o":902.7055661218,"h":909.6630345652,"l":892.1868627325,"c":902.2057972409,"v":341075.614035044,"t":1720328400}
+{"o":902.2057972409,"h":908.169580304,"l":899.1339525172,"c":899.964229102,"v":356715.5333780599,"t":1720332000}
+{"o":899.964229102,"h":913.2866014061,"l":888.218921652,"c":898.8606194167,"v":345617.2256957644,"t":1720335600}
+{"o":898.8606194167,"h":908.8230548821,"l":896.4152477496,"c":907.295932631,"v":312079.3675601568,"t":1720339200}
+{"o":907.295932631,"h":913.401334305,"l":898.8309525216,"c":904.361394676,"v":331883.3881618219,"t":1720342800}
+{"o":904.361394676,"h":909.0700318658,"l":891.7969492287,"c":899.7228176406,"v":360811.9124219614,"t":1720346400}
+{"o":899.7228176406,"h":903.2139261376,"l":891.4843305978,"c":896.1527446739,"v":418191.6244116918,"t":1720350000}
+{"o":896.1527446739,"h":904.6635060698,"l":886.1586247077,"c":897.6145549771,"v":388291.9671680512,"t":1720353600}
+{"o":897.6145549771,"h":911.5342114181,"l":876.9003317648,"c":887.0452300547,"v":515776.5437616388,"t":1720357200}
+{"o":887.0452300547,"h":903.0635328013,"l":879.0317298186,"c":896.4812713248,"v":534130.6551056954,"t":1720360800}
+{"o":896.4812713248,"h":909.5538803538,"l":889.6092084685,"c":902.977349918,"v":475926.1817509703,"t":1720364400}
+{"o":902.977349918,"h":913.5511396014,"l":894.3073898381,"c":903.9230192753,"v":435523.5580831851,"t":1720368000}
+{"o":903.9230192753,"h":907.9146540017,"l":893.8073346924,"c":903.4393586446,"v":420614.3771912426,"t":1720371600}
+{"o":903.4393586446,"h":909.26194862,"l":898.0528339028,"c":898.5496644569,"v":385852.7642268648,"t":1720375200}
+{"o":898.5496644569,"h":907.2734412663,"l":893.2778853187,"c":900.2192431395,"v":387539.7323783992,"t":1720378800}
+{"o":900.2192431395,"h":903.531959245,"l":886.4828462719,"c":894.8725437277,"v":419226.2272878431,"t":1720382400}
+{"o":894.8725437277,"h":913.9212591656,"l":870.3285232273,"c":891.0273882427,"v":585211.0202853159,"t":1720386000}
+{"o":891.0273882427,"h":903.6486014104,"l":877.7786554196,"c":889.601502085,"v":446431.4396798261,"t":1720389600}
+{"o":889.601502085,"h":897.8373509685,"l":872.4191328651,"c":879.9133469446,"v":676291.2808796497,"t":1720393200}
+{"o":879.9133469446,"h":912.9994537104,"l":860.8155947986,"c":886.355370749,"v":647867.0323615358,"t":1720396800}
+{"o":886.355370749,"h":905.984273094,"l":857.1693978905,"c":897.5715869639,"v":817420.7844663307,"t":1720400400}
+{"o":897.5715869639,"h":915.2631921125,"l":870.9977497536,"c":892.4933914413,"v":621088.0729438713,"t":1720404000}
+{"o":892.4933914413,"h":901.3219927422,"l":881.1341306631,"c":891.7953724153,"v":394218.3430524495,"t":1720407600}
+{"o":891.7953724153,"h":910.4696162272,"l":873.7198084215,"c":900.053446603,"v":423557.4511331461,"t":1720411200}
+{"o":900.053446603,"h":906.0690262392,"l":884.6039817134,"c":894.0373747187,"v":401463.6853669541,"t":1720414800}
+{"o":894.0373747187,"h":900.1789270881,"l":888.7162985525,"c":892.4442701547,"v":398131.1415566601,"t":1720418400}
+{"o":892.4442701547,"h":896.0968808549,"l":882.0370517186,"c":889.0722010425,"v":402007.8592896141,"t":1720422000}
+{"o":889.0722010425,"h":942.2235670144,"l":843.8100658915,"c":898.3303329185,"v":824873.7987334527,"t":1720425600}
+{"o":898.3303329185,"h":906.0569081013,"l":878.7270102719,"c":888.5287779663,"v":706988.9583203971,"t":1720429200}
+{"o":888.5287779663,"h":896.7667055035,"l":870.0890097196,"c":879.3561437856,"v":502339.3796130496,"t":1720432800}
+{"o":879.3561437856,"h":900.6022937282,"l":866.2111711645,"c":885.1987645381,"v":498641.2902834364,"t":1720436400}
+{"o":885.1987645381,"h":894.1346303172,"l":877.553321509,"c":884.8944253107,"v":480572.5239941087,"t":1720440000}
+{"o":884.8944253107,"h":895.5534514373,"l":879.6896075168,"c":890.8338204095,"v":622486.2741010414,"t":1720443600}
+{"o":890.8338204095,"h":914.4574615429,"l":843.8574857942,"c":888.9468593847,"v":991997.8577784733,"t":1720447200}
+{"o":888.9468593847,"h":901.2203168879,"l":878.4786460891,"c":882.7821356536,"v":738949.3877322805,"t":1720450800}
+{"o":882.7821356536,"h":900.595833648,"l":865.4468787888,"c":882.2968261706,"v":747343.5709710331,"t":1720454400}
+{"o":882.2968261706,"h":895.8531516216,"l":877.1416287416,"c":885.5346053977,"v":709521.8340492779,"t":1720458000}
+{"o":885.5346053977,"h":893.0311272702,"l":881.599546075,"c":891.0392800705,"v":533880.9908435933,"t":1720461600}
+{"o":891.0392800705,"h":895.4226157688,"l":885.6641511837,"c":893.0044456225,"v":436221.4556645715,"t":1720465200}
+{"o":893.0044456225,"h":906.2611905356,"l":886.851904527,"c":894.9342179313,"v":532153.4309421378,"t":1720468800}
+{"o":894.9342179313,"h":910.7440591424,"l":893.3503736627,"c":904.1009395038,"v":596850.5561715915,"t":1720472400}
+{"o":904.1009395038,"h":916.8015038365,"l":901.0784236133,"c":905.8400087484,"v":449747.0395298139,"t":1720476000}
+{"o":905.8400087484,"h":911.3399843067,"l":892.6259978655,"c":907.3135215923,"v":547241.5604348236,"t":1720479600}
+{"o":907.3135215923,"h":908.8486396639,"l":892.1879164583,"c":897.7728685344,"v":785473.7281446257,"t":1720483200}
+{"o":897.7728685344,"h":917.0158357019,"l":874.5688710839,"c":882.6273213983,"v":612206.0245988207,"t":1720486800}
+{"o":882.6273213983,"h":903.25292259,"l":875.5997121887,"c":896.8896131349,"v":445698.1555007183,"t":1720490400}
+{"o":896.8896131349,"h":902.7171489504,"l":888.3638439152,"c":900.5848287842,"v":497467.4654108101,"t":1720494000}
+{"o":900.5848287842,"h":908.467551548,"l":897.6717854364,"c":902.1822506479,"v":460415.3720568548,"t":1720497600}
+{"o":902.1822506479,"h":907.4129697754,"l":900.1361984213,"c":906.8634352974,"v":454709.0468169341,"t":1720501200}
+{"o":906.8634352974,"h":918.7433391905,"l":902.3578792722,"c":914.1517002149,"v":492704.8244554839,"t":1720504800}
+{"o":914.1517002149,"h":923.7779496736,"l":908.541683984,"c":915.6911738108,"v":425737.6000128931,"t":1720508400}
+{"o":915.6911738108,"h":929.1137520069,"l":901.0312620742,"c":911.1523479098,"v":444273.6198395443,"t":1720512000}
+{"o":911.1523479098,"h":915.7745601678,"l":899.0224747681,"c":903.6560339371,"v":367393.1998626846,"t":1720515600}
+{"o":903.6560339371,"h":906.1778771711,"l":897.5805303883,"c":901.503966549,"v":370325.7441854259,"t":1720519200}
+{"o":901.503966549,"h":908.3491940475,"l":894.3423733778,"c":907.3863672397,"v":404425.3610221427,"t":1720522800}
+{"o":907.3863672397,"h":910.8174498113,"l":894.9810677291,"c":898.1115072929,"v":334338.2342936791,"t":1720526400}
+{"o":898.1115072929,"h":904.6539414315,"l":888.5707672152,"c":899.0016113126,"v":557995.481824737,"t":1720530000}
+{"o":899.0016113126,"h":913.6295853406,"l":880.7121700048,"c":884.4018597106,"v":679936.7378977146,"t":1720533600}
+{"o":884.4018597106,"h":896.4288656347,"l":881.3231192484,"c":895.77144366,"v":533254.1306221337,"t":1720537200}
+{"o":895.77144366,"h":909.1949287031,"l":887.7396944543,"c":903.7382578837,"v":530757.983969096,"t":1720540800}
+{"o":903.7382578837,"h":911.7977686726,"l":893.2400940457,"c":901.5288264754,"v":481164.1867945208,"t":1720544400}
+{"o":901.5288264754,"h":913.4049345339,"l":893.4263788357,"c":903.5571195719,"v":567974.3287946231,"t":1720548000}
+{"o":903.5571195719,"h":909.4101404259,"l":897.4316297923,"c":900.1704249837,"v":542218.5674688392,"t":1720551600}
+{"o":900.1704249837,"h":909.2950866075,"l":899.2334833214,"c":903.5167810233,"v":476530.965465136,"t":1720555200}
+{"o":903.5167810233,"h":914.4788380567,"l":898.6893914613,"c":905.9582544608,"v":381465.2329936979,"t":1720558800}
+{"o":905.9582544608,"h":912.8499998185,"l":897.7649437317,"c":900.4165175932,"v":470411.85995593,"t":1720562400}
+{"o":900.4165175932,"h":910.3180342498,"l":898.2483441286,"c":906.4408593693,"v":472602.0507699773,"t":1720566000}
+{"o":906.4408593693,"h":911.5845495725,"l":891.1067834452,"c":896.5771214914,"v":462356.8191102295,"t":1720569600}
+{"o":896.5771214914,"h":910.2159600799,"l":891.087117125,"c":901.5119076812,"v":419685.6430075396,"t":1720573200}
+{"o":901.5119076812,"h":912.7035186207,"l":896.6844432603,"c":911.7321895997,"v":373723.4798625031,"t":1720576800}
+{"o":911.7321895997,"h":917.183459267,"l":902.636721107,"c":916.0127130657,"v":341962.2014566052,"t":1720580400}
+{"o":916.0127130657,"h":941.3039428153,"l":895.2692533295,"c":917.5374444158,"v":544832.5979582431,"t":1720584000}
+{"o":917.5374444158,"h":927.4314721173,"l":905.6354315561,"c":912.5780141538,"v":442582.0085950073,"t":1720587600}
+{"o":912.5780141538,"h":918.8714168466,"l":909.0043158133,"c":918.2507850813,"v":372923.6984087117,"t":1720591200}
+{"o":918.2507850813,"h":923.8615612863,"l":907.1375119313,"c":913.0690313889,"v":355798.8118433886,"t":1720594800}
+{"o":913.0690313889,"h":926.2609166074,"l":907.8316561009,"c":917.525109654,"v":365962.2799747619,"t":1720598400}
+{"o":917.525109654,"h":926.3418009253,"l":905.4903014143,"c":920.2803018064,"v":381445.2210711609,"t":1720602000}
+{"o":920.2803018064,"h":930.2638837122,"l":912.7803287845,"c":926.339345221,"v":375954.5003533348,"t":1720605600}
+{"o":926.339345221,"h":934.5306042545,"l":915.807812512,"c":923.5408039451,"v":392707.6922739238,"t":1720609200}
+{"o":923.5408039451,"h":943.6612392013,"l":909.5332230084,"c":930.7841860526,"v":567411.42219001,"t":1720612800}
+{"o":930.7841860526,"h":938.3961449234,"l":920.0124085561,"c":924.801932698,"v":612797.066012159,"t":1720616400}
+{"o":924.801932698,"h":931.8334890542,"l":908.7002519412,"c":916.6030297228,"v":509692.2127064443,"t":1720620000}
+{"o":916.6030297228,"h":925.018483336,"l":899.9579768697,"c":913.0047567606,"v":990190.0194930144,"t":1720623600}
+{"o":913.0047567606,"h":922.7526643883,"l":897.9443138065,"c":904.9859480162,"v":440997.2011981402,"t":1720627200}
+{"o":904.9859480162,"h":906.2180922338,"l":899.3917184767,"c":904.9943256878,"v":435190.6511650305,"t":1720630800}
+{"o":904.9943256878,"h":915.0817189638,"l":901.774501215,"c":910.6000571999,"v":473433.9773272444,"t":1720634400}
+{"o":910.6000571999,"h":914.6055919624,"l":902.4950736564,"c":907.1805537274,"v":485196.3964347927,"t":1720638000}
+{"o":907.1805537274,"h":910.2415143007,"l":903.6150064291,"c":905.8300073568,"v":397301.6905068492,"t":1720641600}
+{"o":905.8300073568,"h":916.9199916326,"l":901.769554813,"c":913.1727607286,"v":362693.7914521456,"t":1720645200}
+{"o":913.1727607286,"h":918.2426197449,"l":912.4385731733,"c":915.441745256,"v":332447.2934655145,"t":1720648800}
+{"o":915.441745256,"h":921.0615302692,"l":911.3697375846,"c":916.2293215661,"v":352858.4293778132,"t":1720652400}
+{"o":916.2293215661,"h":921.5647727994,"l":905.1878307694,"c":913.6820671885,"v":391169.531095761,"t":1720656000}
+{"o":913.6820671885,"h":922.5836143092,"l":899.3660972531,"c":918.1038816189,"v":422195.178548176,"t":1720659600}
+{"o":918.1038816189,"h":920.9184958039,"l":911.1715296684,"c":911.3196040688,"v":407606.4791829268,"t":1720663200}
+{"o":911.3196040688,"h":916.1186624028,"l":895.0495933422,"c":905.3875284282,"v":393164.1191655749,"t":1720666800}
+{"o":905.3875284282,"h":909.7242710337,"l":898.6792518,"c":902.1676073382,"v":318101.339574535,"t":1720670400}
+{"o":902.1676073382,"h":907.0478645224,"l":899.8930432176,"c":905.9282816293,"v":325019.9180183523,"t":1720674000}
+{"o":905.9282816293,"h":909.8612890817,"l":903.8396436003,"c":907.6631603851,"v":325150.3566616194,"t":1720677600}
+{"o":907.6631603851,"h":914.6867722613,"l":905.3894148682,"c":911.6251656395,"v":351514.791539403,"t":1720681200}
+{"o":911.6251656395,"h":917.284293149,"l":911.551945431,"c":914.0387039291,"v":387202.8200313373,"t":1720684800}
+{"o":914.0387039291,"h":924.3110271342,"l":912.6924303661,"c":917.6967700029,"v":344030.1387993866,"t":1720688400}
+{"o":917.6967700029,"h":921.7224723662,"l":908.198653753,"c":916.7091644497,"v":409439.959266478,"t":1720692000}
+{"o":916.7091644497,"h":922.936646706,"l":912.9471703347,"c":917.1905321371,"v":350337.1897598565,"t":1720695600}
+{"o":917.1905321371,"h":932.1336587909,"l":899.874052254,"c":909.4439323669,"v":635060.9534071966,"t":1720699200}
+{"o":909.4439323669,"h":910.9252790878,"l":897.6686520417,"c":901.599423354,"v":619479.49509898,"t":1720702800}
+{"o":901.599423354,"h":908.7075538645,"l":886.2697366908,"c":897.104689946,"v":597295.5506251164,"t":1720706400}
+{"o":897.104689946,"h":913.7401564889,"l":875.1645237428,"c":891.8321555067,"v":553304.5346460353,"t":1720710000}
+{"o":891.8321555067,"h":901.5151628281,"l":884.9734958723,"c":891.6090187769,"v":529238.5089145227,"t":1720713600}
+{"o":891.6090187769,"h":896.0025361102,"l":884.7658652025,"c":890.7873920013,"v":536011.4700606554,"t":1720717200}
+{"o":890.7873920013,"h":895.1677911924,"l":884.5869080017,"c":889.5983810837,"v":396003.4037139569,"t":1720720800}
+{"o":889.5983810837,"h":895.7300229573,"l":874.4587042593,"c":881.3857138291,"v":477045.2312580227,"t":1720724400}
+{"o":881.3857138291,"h":888.6412401224,"l":875.3949541331,"c":884.3160127193,"v":536673.9437157301,"t":1720728000}
+{"o":884.3160127193,"h":889.4882649644,"l":871.9139373337,"c":884.0627250098,"v":434790.9870106383,"t":1720731600}
+{"o":884.0627250098,"h":887.7588439798,"l":874.0842466608,"c":879.4326484951,"v":395488.7135507265,"t":1720735200}
+{"o":879.4326484951,"h":886.2409875997,"l":872.2743906907,"c":878.0050225554,"v":394716.3377949732,"t":1720738800}
+{"o":878.0050225554,"h":887.2883332044,"l":876.263434142,"c":878.9931082367,"v":417248.1711638613,"t":1720742400}
+{"o":878.9931082367,"h":887.0424887719,"l":864.137517809,"c":881.0453910404,"v":522926.1087710114,"t":1720746000}
+{"o":881.0453910404,"h":893.2804268573,"l":876.9291087622,"c":891.4214950857,"v":351480.8502693304,"t":1720749600}
+{"o":891.4214950857,"h":891.4214950857,"l":878.3419615102,"c":881.0375858992,"v":403705.7232341668,"t":1720753200}
+{"o":881.0375858992,"h":890.5461479243,"l":874.1455607119,"c":885.7314817198,"v":374401.0234814097,"t":1720756800}
+{"o":885.7314817198,"h":886.3899587486,"l":879.0434405355,"c":882.3500935702,"v":321856.5040246532,"t":1720760400}
+{"o":882.3500935702,"h":892.9493825047,"l":875.1486430049,"c":880.7606349641,"v":316270.2583974063,"t":1720764000}
+{"o":880.7606349641,"h":891.2757107253,"l":869.6509208042,"c":883.0644555882,"v":315978.1845642803,"t":1720767600}
+{"o":883.0644555882,"h":886.3141718081,"l":871.7437683977,"c":882.0700206792,"v":327596.2905157259,"t":1720771200}
+{"o":882.0700206792,"h":884.6632667219,"l":872.2280751568,"c":876.4753823514,"v":322207.3411233291,"t":1720774800}
+{"o":876.4753823514,"h":885.6202756875,"l":872.2753190375,"c":885.26542311,"v":331511.694057518,"t":1720778400}
+{"o":885.26542311,"h":887.3414363125,"l":877.8636632879,"c":880.9871345016,"v":292965.0005815951,"t":1720782000}
+{"o":880.9871345016,"h":896.8353609438,"l":877.625321269,"c":892.6841810856,"v":442141.3095462506,"t":1720785600}
+{"o":892.6841810856,"h":908.9351091773,"l":877.8044926447,"c":891.4056365501,"v":481197.4168581703,"t":1720789200}
+{"o":891.4056365501,"h":899.2622450406,"l":884.7275701586,"c":890.9930153114,"v":470151.2840310354,"t":1720792800}
+{"o":890.9930153114,"h":900.8287149212,"l":890.5576726155,"c":897.0655070365,"v":465314.62933915,"t":1720796400}
+{"o":897.0655070365,"h":901.1299253306,"l":883.1020460411,"c":892.4304091208,"v":373717.2056858873,"t":1720800000}
+{"o":892.4304091208,"h":897.1558057073,"l":889.1287115605,"c":895.8353974913,"v":405635.6352824556,"t":1720803600}
+{"o":895.8353974913,"h":907.5985523724,"l":886.5638587966,"c":895.1135728254,"v":557041.3578026282,"t":1720807200}
+{"o":895.1135728254,"h":901.8911097239,"l":885.5209719008,"c":891.4994445548,"v":501125.1766192276,"t":1720810800}
+{"o":891.4994445548,"h":895.4358988729,"l":877.1896178915,"c":886.100642137,"v":417951.0372513678,"t":1720814400}
+{"o":886.100642137,"h":887.6242909174,"l":880.9668744638,"c":885.3691578824,"v":367082.1758355548,"t":1720818000}
+{"o":885.3691578824,"h":890.2473034645,"l":879.9523638677,"c":890.2473034645,"v":289633.8642782128,"t":1720821600}
+{"o":890.2473034645,"h":894.8966150226,"l":880.4618123704,"c":886.295019145,"v":298949.1145233408,"t":1720825200}
+{"o":886.295019145,"h":890.0247097097,"l":878.810581899,"c":886.7733524558,"v":332414.4468712399,"t":1720828800}
+{"o":886.7733524558,"h":892.5166014906,"l":885.5844209354,"c":887.2953224135,"v":300329.2566137347,"t":1720832400}
+{"o":887.2953224135,"h":888.1796566862,"l":882.470654579,"c":887.4919878464,"v":242527.0318058105,"t":1720836000}
+{"o":887.4919878464,"h":889.6072176937,"l":885.4886868179,"c":886.2632211408,"v":265637.8598647113,"t":1720839600}
+{"o":886.2632211408,"h":887.0168234716,"l":881.6252579282,"c":882.3669448079,"v":283818.9223297379,"t":1720843200}
+{"o":882.3669448079,"h":888.9187049718,"l":880.9693258553,"c":888.9187049718,"v":294706.668061144,"t":1720846800}
+{"o":888.9187049718,"h":890.7950351902,"l":880.8032933425,"c":882.1225987485,"v":295041.9977639352,"t":1720850400}
+{"o":882.1225987485,"h":890.6170346621,"l":880.2020782077,"c":890.1526597585,"v":273923.7153595199,"t":1720854000}
+{"o":890.1526597585,"h":891.9112871939,"l":884.8242531445,"c":885.3294683277,"v":286257.8373889375,"t":1720857600}
+{"o":885.3294683277,"h":898.563146119,"l":878.9670813828,"c":892.6216178299,"v":380345.4376556767,"t":1720861200}
+{"o":892.6216178299,"h":899.0563408987,"l":883.1006952677,"c":892.0379180334,"v":385374.2685988417,"t":1720864800}
+{"o":892.0379180334,"h":894.4694845908,"l":882.2376249832,"c":886.9285233842,"v":269786.4598555486,"t":1720868400}
+{"o":886.9285233842,"h":893.9991236229,"l":883.3288061794,"c":886.6099858924,"v":299162.3885087532,"t":1720872000}
+{"o":886.6099858924,"h":894.3079150341,"l":881.5028832717,"c":891.5305694217,"v":464531.6303176424,"t":1720875600}
+{"o":891.5305694217,"h":893.8110021802,"l":880.6470716798,"c":892.6668277084,"v":325851.882195506,"t":1720879200}
+{"o":892.6668277084,"h":896.2318335463,"l":885.5919644085,"c":891.1599235007,"v":323846.5193242672,"t":1720882800}
+{"o":891.1599235007,"h":894.4300665866,"l":879.4495088677,"c":886.174188093,"v":432032.8840018091,"t":1720886400}
+{"o":886.174188093,"h":887.589303254,"l":883.7190429334,"c":885.93908919,"v":446292.7465814211,"t":1720890000}
+{"o":885.93908919,"h":887.4135410951,"l":882.965917586,"c":884.1244083708,"v":308103.0410603503,"t":1720893600}
+{"o":884.1244083708,"h":892.4020386516,"l":883.1709650531,"c":891.4659769749,"v":362875.2773827398,"t":1720897200}
+{"o":891.4659769749,"h":893.8200656186,"l":882.6746116527,"c":886.4946817099,"v":404515.7710825208,"t":1720900800}
+{"o":886.4946817099,"h":889.3388943942,"l":884.057841461,"c":889.3336187075,"v":362562.204919482,"t":1720904400}
+{"o":889.3336187075,"h":903.556035518,"l":873.8563105331,"c":895.3388110209,"v":572550.981166507,"t":1720908000}
+{"o":895.3388110209,"h":905.2245057785,"l":884.2303814638,"c":890.417262697,"v":715800.3092422398,"t":1720911600}
+{"o":890.417262697,"h":911.7403125941,"l":890.0745689543,"c":910.2992855722,"v":522328.0621005843,"t":1720915200}
+{"o":910.2992855722,"h":912.9157343697,"l":897.9468969045,"c":905.9018509699,"v":527905.2273014511,"t":1720918800}
+{"o":905.9018509699,"h":920.0404370369,"l":894.829084592,"c":908.6655758237,"v":430858.160191827,"t":1720922400}
+{"o":908.6655758237,"h":914.5040620164,"l":904.8228911206,"c":907.0742750943,"v":339775.6728077119,"t":1720926000}
+{"o":907.0742750943,"h":927.0371716047,"l":902.9260569324,"c":913.5112097113,"v":411323.2664318603,"t":1720929600}
+{"o":913.5112097113,"h":925.7100812954,"l":902.0047192305,"c":913.8346291485,"v":495864.0831183546,"t":1720933200}
+{"o":913.8346291485,"h":919.9835782912,"l":903.7649694119,"c":910.1393653211,"v":370328.4841020869,"t":1720936800}
+{"o":910.1393653211,"h":918.9625462703,"l":901.1973711944,"c":908.7577933767,"v":329082.6713437625,"t":1720940400}
+{"o":908.7577933767,"h":914.0570874872,"l":900.1256534593,"c":903.9891556755,"v":360828.8563256355,"t":1720944000}
+{"o":903.9891556755,"h":916.0542973905,"l":895.2130913234,"c":912.1224784844,"v":461242.1344625698,"t":1720947600}
+{"o":912.1224784844,"h":914.6698529674,"l":902.4203624238,"c":904.3019048445,"v":384872.8424852718,"t":1720951200}
+{"o":904.3019048445,"h":907.720304022,"l":890.722871734,"c":899.4021383393,"v":428458.6770938764,"t":1720954800}
+{"o":899.4021383393,"h":909.8756864582,"l":886.7876938922,"c":897.9826018824,"v":379244.3762534572,"t":1720958400}
+{"o":897.9826018824,"h":903.2953224184,"l":896.2874854393,"c":899.5259056995,"v":459894.0211440224,"t":1720962000}
+{"o":899.5259056995,"h":903.8043593156,"l":893.1083526895,"c":902.4708488657,"v":465815.6961830557,"t":1720965600}
+{"o":902.4708488657,"h":914.329432572,"l":899.7859057719,"c":907.6263296879,"v":549241.5869580362,"t":1720969200}
+{"o":907.6263296879,"h":911.5874754147,"l":900.8244154881,"c":908.6507085308,"v":438280.4650724581,"t":1720972800}
+{"o":908.6507085308,"h":909.5342604493,"l":900.0733117384,"c":902.7035230838,"v":432556.0489303783,"t":1720976400}
+{"o":902.7035230838,"h":908.92123858,"l":899.7619540692,"c":901.5680403183,"v":418842.5055538478,"t":1720980000}
+{"o":901.5680403183,"h":908.2600039521,"l":898.8387112059,"c":907.9901788683,"v":324775.1506985594,"t":1720983600}
+{"o":907.9901788683,"h":915.1267316545,"l":901.0989136705,"c":904.7921419553,"v":336363.6731644846,"t":1720987200}
+{"o":904.7921419553,"h":921.1199153395,"l":887.5304987993,"c":908.5841764726,"v":441389.8778969836,"t":1720990800}
+{"o":908.5841764726,"h":910.2156398008,"l":893.6642463899,"c":903.5545326776,"v":462640.5336586063,"t":1720994400}
+{"o":903.5545326776,"h":911.838068056,"l":897.2200111414,"c":900.9779094095,"v":392919.3988252489,"t":1720998000}
+{"o":900.9779094095,"h":920.487969141,"l":891.9090207986,"c":911.9514332868,"v":465310.1628106236,"t":1721001600}
+{"o":911.9514332868,"h":929.9451089995,"l":908.803312272,"c":919.6496254446,"v":434481.4851178108,"t":1721005200}
+{"o":919.6496254446,"h":929.3100617221,"l":907.5729142197,"c":919.2688178147,"v":408511.5220850468,"t":1721008800}
+{"o":919.2688178147,"h":920.1970538278,"l":907.2502630264,"c":911.1147628515,"v":370775.0310991541,"t":1721012400}
+{"o":911.1147628515,"h":914.6515428129,"l":906.4566866365,"c":914.0055816182,"v":376714.109688707,"t":1721016000}
+{"o":914.0055816182,"h":915.6491109778,"l":911.222887869,"c":914.2546615731,"v":376021.7480286981,"t":1721019600}
+{"o":914.2546615731,"h":925.1842723145,"l":912.6198821344,"c":920.9065944334,"v":411817.8562263376,"t":1721023200}
+{"o":920.9065944334,"h":932.6427029129,"l":920.4536070646,"c":927.5198084747,"v":453053.6004221408,"t":1721026800}
+{"o":927.5198084747,"h":935.7845491363,"l":923.2813018535,"c":927.9610496659,"v":444879.5811994719,"t":1721030400}
+{"o":927.9610496659,"h":935.3104568649,"l":917.5413803026,"c":922.4533496364,"v":428029.5914127058,"t":1721034000}
+{"o":922.4533496364,"h":924.6881167879,"l":911.0598587155,"c":916.8792116147,"v":367758.8712913395,"t":1721037600}
+{"o":916.8792116147,"h":921.0190181958,"l":909.3392749652,"c":913.0065196476,"v":362046.676669135,"t":1721041200}
+{"o":518.0192603258,"h":524.917145063,"l":511.1823753419,"c":518.0192603258,"v":312494.312934056,"t":1713844800}
+{"o":518.0192603258,"h":523.003456696,"l":511.5508393477,"c":515.6820907163,"v":303817.8751868127,"t":1713848400}
+{"o":515.6820907163,"h":520.915356466,"l":509.7696115172,"c":515.1637783527,"v":296381.3269971265,"t":1713852000}
+{"o":515.1637783527,"h":520.9170587838,"l":507.3593628942,"c":514.0320954274,"v":303877.0058149913,"t":1713855600}
+{"o":514.0320954274,"h":520.4075385888,"l":511.7503956302,"c":516.2748464214,"v":322383.9291908531,"t":1713859200}
+{"o":516.2748464214,"h":519.4478963016,"l":512.3005176701,"c":516.6404678391,"v":280708.8859274877,"t":1713862800}
+{"o":516.6404678391,"h":522.4410266731,"l":508.5945332685,"c":516.7756985287,"v":258907.2087385372,"t":1713866400}
+{"o":516.7756985287,"h":520.9424727412,"l":510.4702839408,"c":513.23209718,"v":323953.2565861609,"t":1713870000}
+{"o":513.23209718,"h":518.9322859869,"l":508.8160513859,"c":512.8175971033,"v":396729.3899757725,"t":1713873600}
+{"o":512.8175971033,"h":524.9791032639,"l":509.3654326237,"c":521.7679646967,"v":476516.7865815518,"t":1713877200}
+{"o":521.7679646967,"h":529.502905932,"l":511.1328258224,"c":520.6764569425,"v":585741.3756162369,"t":1713880800}
+{"o":520.6764569425,"h":529.3938649314,"l":517.4836558602,"c":520.0138667997,"v":617954.0017064428,"t":1713884400}
+{"o":520.0138667997,"h":529.4941301137,"l":518.3123834578,"c":524.4374905797,"v":506651.2275872825,"t":1713888000}
+{"o":524.4374905797,"h":533.4643414383,"l":518.5626095378,"c":524.2139797344,"v":480988.5096347627,"t":1713891600}
+{"o":524.2139797344,"h":530.7215873485,"l":519.9056790982,"c":528.459375908,"v":491372.108402933,"t":1713895200}
+{"o":528.459375908,"h":529.668541182,"l":519.1965736111,"c":522.9712119663,"v":416885.9413217828,"t":1713898800}
+{"o":522.9712119663,"h":524.0981999747,"l":513.1535909468,"c":519.1063357307,"v":460593.1176486678,"t":1713902400}
+{"o":519.1063357307,"h":521.8893333917,"l":512.7119251639,"c":517.8493855994,"v":438468.0286518475,"t":1713906000}
+{"o":517.8493855994,"h":521.954294699,"l":510.9060086774,"c":516.9180010836,"v":398545.2136766309,"t":1713909600}
+{"o":516.9180010836,"h":519.1191239191,"l":511.2524739271,"c":512.3781728543,"v":406244.8048252595,"t":1713913200}
+{"o":512.3781728543,"h":525.9400162523,"l":509.6361740375,"c":516.8663669739,"v":526095.0701839073,"t":1713916800}
+{"o":516.8663669739,"h":526.927428008,"l":515.0688762187,"c":519.4357785143,"v":490782.1074015835,"t":1713920400}
+{"o":519.4357785143,"h":524.9693556436,"l":510.7086064709,"c":514.2805822374,"v":457677.3506804805,"t":1713924000}
+{"o":514.2805822374,"h":519.1529455617,"l":512.0297710881,"c":515.0441038543,"v":336570.1220860186,"t":1713927600}
+{"o":515.0441038543,"h":523.9133625801,"l":500.6651371352,"c":513.2253183113,"v":460904.5101160894,"t":1713931200}
+{"o":513.2253183113,"h":516.9136382201,"l":504.9369140646,"c":508.1235304337,"v":421063.5804620817,"t":1713934800}
+{"o":508.1235304337,"h":515.9210118768,"l":504.7925644977,"c":508.9460404771,"v":420826.1191206517,"t":1713938400}
+{"o":508.9460404771,"h":511.6132881335,"l":501.0277817571,"c":508.0967754953,"v":319011.4462304103,"t":1713942000}
+{"o":508.0967754953,"h":511.3934884258,"l":499.8779117764,"c":501.9239190169,"v":333355.503423795,"t":1713945600}
+{"o":501.9239190169,"h":507.805345833,"l":499.2630883382,"c":503.5946910651,"v":316451.4349914287,"t":1713949200}
+{"o":503.5946910651,"h":508.0859846371,"l":499.3442052273,"c":502.3509286151,"v":318655.7516947863,"t":1713952800}
+{"o":502.3509286151,"h":510.8391201347,"l":497.5760710783,"c":506.9298604292,"v":364146.7355393234,"t":1713956400}
+{"o":506.9298604292,"h":511.6651310666,"l":501.1093628604,"c":507.8376317525,"v":430625.1810833051,"t":1713960000}
+{"o":507.8376317525,"h":514.9999726577,"l":497.8194524345,"c":505.8066038801,"v":563572.8668081305,"t":1713963600}
+{"o":505.8066038801,"h":522.0636247641,"l":491.9280217485,"c":512.3337811904,"v":1004725.7168313626,"t":1713967200}
+{"o":512.3337811904,"h":522.2590714033,"l":496.0448674835,"c":505.8821288589,"v":1136277.3825815651,"t":1713970800}
+{"o":505.8821288589,"h":517.3653635969,"l":502.6289165913,"c":511.2312196297,"v":769359.9068212159,"t":1713974400}
+{"o":511.2312196297,"h":518.883477148,"l":499.1828881609,"c":506.0973180457,"v":475847.4839599354,"t":1713978000}
+{"o":506.0973180457,"h":514.7355532532,"l":491.6950307844,"c":498.5773237986,"v":505428.1113198026,"t":1713981600}
+{"o":498.5773237986,"h":512.0769900141,"l":489.1983657272,"c":500.0863657182,"v":633056.3788631925,"t":1713985200}
+{"o":500.0863657182,"h":507.4371893118,"l":494.8858729642,"c":502.0916172935,"v":506150.505276756,"t":1713988800}
+{"o":502.0916172935,"h":507.5026778898,"l":497.3370377786,"c":503.1871966114,"v":387584.2394433666,"t":1713992400}
+{"o":503.1871966114,"h":508.3454086284,"l":491.3487678586,"c":497.9405012337,"v":420466.6403721416,"t":1713996000}
+{"o":497.9405012337,"h":505.9276440697,"l":490.9958089359,"c":501.7944763807,"v":462187.7717592983,"t":1713999600}
+{"o":501.7944763807,"h":507.7805460862,"l":498.434158228,"c":502.5269597679,"v":378589.2958672276,"t":1714003200}
+{"o":502.5269597679,"h":508.5850235589,"l":492.791100173,"c":497.3174762302,"v":379071.507693904,"t":1714006800}
+{"o":497.3174762302,"h":511.8728446765,"l":493.1251568897,"c":505.6393520597,"v":453017.1136738055,"t":1714010400}
+{"o":505.6393520597,"h":510.2707350062,"l":499.0543052321,"c":505.7112913788,"v":362264.702956559,"t":1714014000}
+{"o":505.7112913788,"h":518.4014144574,"l":500.149661117,"c":509.0542669793,"v":404874.5926807419,"t":1714017600}
+{"o":509.0542669793,"h":516.0237137433,"l":501.5527611541,"c":507.3496911914,"v":279489.8600690853,"t":1714021200}
+{"o":507.3496911914,"h":514.0539697141,"l":503.8017289463,"c":507.7749523864,"v":413892.7040117689,"t":1714024800}
+{"o":507.7749523864,"h":512.1063502168,"l":501.3408324687,"c":503.496914556,"v":325000.8465470226,"t":1714028400}
+{"o":503.496914556,"h":512.6315930353,"l":496.8903249458,"c":505.63770235,"v":425060.7182032147,"t":1714032000}
+{"o":505.63770235,"h":507.6084141662,"l":504.3694140842,"c":507.6084141662,"v":665.73848068,"t":1714035600}
+{"o":507.6084141662,"h":510.6878733266,"l":507.6084141662,"c":509.7528513586,"v":2447.95304219,"t":1714039200}
+{"o":509.7528513586,"h":511.9374480148,"l":508.4002197604,"c":508.4002197604,"v":171.859,"t":1714042800}
+{"o":508.4002197604,"h":509.7915485173,"l":505.0269492497,"c":507.0206116009,"v":74.52993797,"t":1714046400}
+{"o":507.0206116009,"h":510.8914838635,"l":500.4146575369,"c":504.1850666004,"v":262.22210971,"t":1714050000}
+{"o":504.1850666004,"h":504.2504515039,"l":498.6766706878,"c":503.6331855236,"v":1669.74291287,"t":1714053600}
+{"o":503.6331855236,"h":503.6331855236,"l":491.3241806082,"c":493.7822207478,"v":3508.34360905,"t":1714057200}
+{"o":493.7822207478,"h":493.7822207478,"l":488.6762882856,"c":489.4193341177,"v":6777.88136956,"t":1714060800}
+{"o":489.4193341177,"h":489.4193341177,"l":489.2435056499,"c":489.2435056499,"v":2181.2279191,"t":1714064400}
+{"o":489.2435056499,"h":492.172562426,"l":487.4456410826,"c":488.5037696893,"v":1655.85208545,"t":1714068000}
+{"o":488.5037696893,"h":492.3743377516,"l":487.3814555448,"c":489.6555626579,"v":1659.65234731,"t":1714071600}
+{"o":489.6555626579,"h":493.37974479,"l":489.6151665763,"c":490.157466256,"v":217.15416673,"t":1714075200}
+{"o":490.157466256,"h":490.5928728531,"l":487.9378308549,"c":490.5928728531,"v":233.06978683,"t":1714078800}
+{"o":490.5928728531,"h":495.5785839297,"l":488.2468565498,"c":495.5785839297,"v":447.04928276,"t":1714082400}
+{"o":495.5785839297,"h":497.1236019321,"l":492.851715031,"c":493.959849328,"v":716.83600989,"t":1714086000}
+{"o":493.959849328,"h":501.7596999439,"l":493.9470338699,"c":499.0649228157,"v":1205.29920082,"t":1714089600}
+{"o":499.0649228157,"h":504.5930382588,"l":499.0649228157,"c":499.4421629973,"v":1174.78379187,"t":1714093200}
+{"o":499.4421629973,"h":501.7234962885,"l":486.4816173906,"c":490.0835813026,"v":452255.5834153345,"t":1714096800}
+{"o":490.0835813026,"h":495.1720139878,"l":488.2859453726,"c":495.1720139878,"v":418.095,"t":1714100400}
+{"o":495.1720139878,"h":496.5277352507,"l":492.8331746504,"c":492.8331746504,"v":1690.75937688,"t":1714104000}
+{"o":492.8331746504,"h":495.4785994447,"l":492.2254303985,"c":492.2513263977,"v":1086.39466154,"t":1714107600}
+{"o":492.2513263977,"h":497.2180943931,"l":492.2513263977,"c":497.2180943931,"v":678.34592356,"t":1714111200}
+{"o":497.2180943931,"h":504.3476921753,"l":496.336371605,"c":498.298848764,"v":13.793,"t":1714114800}
+{"o":498.298848764,"h":502.2496504522,"l":497.6098517925,"c":500.2525465063,"v":77.15086808,"t":1714118400}
+{"o":500.2525465063,"h":502.8910758322,"l":497.4172247694,"c":498.6762297898,"v":185.25484706,"t":1714122000}
+{"o":498.6762297898,"h":502.97691411,"l":497.0695106956,"c":500.0769617609,"v":470.8311996,"t":1714125600}
+{"o":500.0769617609,"h":503.144503982,"l":492.714854077,"c":495.6291732004,"v":340611.0052128735,"t":1714129200}
+{"o":495.6291732004,"h":502.7704438433,"l":490.1739825362,"c":497.3662606837,"v":438262.8032520072,"t":1714132800}
+{"o":497.3662606837,"h":506.845265846,"l":486.7358335764,"c":497.8452894688,"v":576375.4525478893,"t":1714136400}
+{"o":497.8452894688,"h":508.110577874,"l":486.5510864088,"c":496.5592492936,"v":569649.1008184903,"t":1714140000}
+{"o":496.5592492936,"h":502.0515475084,"l":488.7958302858,"c":493.8316810165,"v":594310.6037655679,"t":1714143600}
+{"o":493.8316810165,"h":496.6622987394,"l":490.6123737864,"c":492.6089725751,"v":434653.4695280562,"t":1714147200}
+{"o":492.6089725751,"h":499.9414147291,"l":489.9487838563,"c":494.5896981297,"v":435413.1123550754,"t":1714150800}
+{"o":494.5896981297,"h":497.1592875974,"l":493.4799087612,"c":497.0745100719,"v":421301.774528067,"t":1714154400}
+{"o":497.0745100719,"h":497.5319554404,"l":492.9199140529,"c":492.9199140529,"v":453770.3413724577,"t":1714158000}
+{"o":492.9199140529,"h":498.3364029647,"l":489.6255440739,"c":494.8846189462,"v":368064.5762290676,"t":1714161600}
+{"o":494.8846189462,"h":496.4558126812,"l":490.620762476,"c":494.0113241845,"v":314123.253472189,"t":1714165200}
+{"o":494.0113241845,"h":498.5717150948,"l":480.5539913004,"c":486.3156951179,"v":494991.9559694025,"t":1714168800}
+{"o":486.3156951179,"h":488.9280599901,"l":482.0530991334,"c":486.0242800744,"v":510505.9718557947,"t":1714172400}
+{"o":486.0242800744,"h":492.9534838194,"l":471.8502164494,"c":481.4689969091,"v":605685.5022972911,"t":1714176000}
+{"o":481.4689969091,"h":492.6763100902,"l":462.2632124484,"c":479.9907262207,"v":744190.4751847814,"t":1714179600}
+{"o":479.9907262207,"h":487.851865014,"l":476.1911855481,"c":481.9392393215,"v":392756.7406295208,"t":1714183200}
+{"o":481.9392393215,"h":487.38062017,"l":476.7043024171,"c":481.3099208006,"v":336185.0636766378,"t":1714186800}
+{"o":481.3099208006,"h":484.765796531,"l":477.763497414,"c":480.6531418506,"v":326872.6043652624,"t":1714190400}
+{"o":480.6531418506,"h":485.1632572526,"l":475.4895394407,"c":478.6366298445,"v":318895.662309933,"t":1714194000}
+{"o":478.6366298445,"h":488.1491112909,"l":475.9954087071,"c":482.8507597042,"v":329788.5434155059,"t":1714197600}
+{"o":482.8507597042,"h":486.9022407243,"l":476.6895376949,"c":483.8242031892,"v":312621.274179651,"t":1714201200}
+{"o":483.8242031892,"h":488.0301276483,"l":479.8710605587,"c":485.0114135489,"v":258878.6520508506,"t":1714204800}
+{"o":485.0114135489,"h":490.7070110465,"l":481.0595959111,"c":488.2386724219,"v":277969.9515292651,"t":1714208400}
+{"o":488.2386724219,"h":489.6024920895,"l":485.9722958792,"c":486.9158850158,"v":317583.2038286683,"t":1714212000}
+{"o":486.9158850158,"h":492.3379969705,"l":482.3193114603,"c":485.9175180274,"v":381328.1072204228,"t":1714215600}
+{"o":485.9175180274,"h":492.4515860436,"l":483.6356630492,"c":489.4437523553,"v":378500.8642235592,"t":1714219200}
+{"o":489.4437523553,"h":502.3407041446,"l":487.5957431351,"c":494.9888483011,"v":357359.1147229908,"t":1714222800}
+{"o":494.9888483011,"h":500.6790757065,"l":486.8687495594,"c":491.2021439917,"v":387405.6586316804,"t":1714226400}
+{"o":491.2021439917,"h":497.8118689196,"l":485.6911745714,"c":493.369284856,"v":385743.1454861152,"t":1714230000}
+{"o":493.369284856,"h":497.7615535942,"l":489.7742454619,"c":493.1235195657,"v":359237.9800427768,"t":1714233600}
+{"o":493.1235195657,"h":508.0397891783,"l":483.0676070805,"c":499.016556977,"v":414380.7433281915,"t":1714237200}
+{"o":499.016556977,"h":504.6675755098,"l":486.7548199864,"c":497.3098005544,"v":464663.1133755957,"t":1714240800}
+{"o":497.3098005544,"h":501.1151674324,"l":495.5460908457,"c":500.8204350147,"v":281596.9824545392,"t":1714244400}
+{"o":500.8204350147,"h":506.7851821565,"l":495.8797398519,"c":499.7934114106,"v":286589.8120949581,"t":1714248000}
+{"o":499.7934114106,"h":500.9846914,"l":495.4217153767,"c":497.5007993987,"v":272753.0021636431,"t":1714251600}
+{"o":497.5007993987,"h":499.3358820316,"l":495.5059132796,"c":498.0960723723,"v":274631.3346573066,"t":1714255200}
+{"o":498.0960723723,"h":502.816538213,"l":495.0250386197,"c":497.7241272679,"v":274606.6785503349,"t":1714258800}
+{"o":497.7241272679,"h":500.7227333292,"l":491.3233409336,"c":495.3327907849,"v":300582.8197680037,"t":1714262400}
+{"o":495.3327907849,"h":502.17715019,"l":491.0392070592,"c":499.9327158034,"v":279750.1570697902,"t":1714266000}
+{"o":499.9327158034,"h":511.9598713687,"l":491.3703252748,"c":499.2821134249,"v":398804.5536049353,"t":1714269600}
+{"o":499.2821134249,"h":501.8138049682,"l":489.9459201702,"c":493.6463643353,"v":345876.0019544784,"t":1714273200}
+{"o":493.6463643353,"h":500.8730871747,"l":488.9473692467,"c":497.2897723773,"v":252095.5638791799,"t":1714276800}
+{"o":497.2897723773,"h":502.2550125553,"l":492.0106002547,"c":496.3756513882,"v":367254.5635347785,"t":1714280400}
+{"o":496.3756513882,"h":498.2885907134,"l":494.4928485734,"c":497.6158036321,"v":255921.8368350926,"t":1714284000}
+{"o":497.6158036321,"h":499.7192465381,"l":495.5513249954,"c":496.3631184869,"v":272546.2955430678,"t":1714287600}
+{"o":496.3631184869,"h":501.9718693057,"l":491.1655720842,"c":496.967708032,"v":297465.8628070836,"t":1714291200}
+{"o":496.967708032,"h":500.4990880573,"l":492.032598531,"c":493.5273492714,"v":402124.7165408551,"t":1714294800}
+{"o":493.5273492714,"h":499.5900227072,"l":489.1460789429,"c":495.2597019946,"v":291145.2062770055,"t":1714298400}
+{"o":495.2597019946,"h":499.3867533934,"l":490.4381020552,"c":494.8584798954,"v":273191.3334072767,"t":1714302000}
+{"o":494.8584798954,"h":497.9362646911,"l":493.9623448125,"c":497.292007866,"v":262821.7095021085,"t":1714305600}
+{"o":497.292007866,"h":501.5097536039,"l":489.8231402834,"c":495.1703099249,"v":300278.1869500582,"t":1714309200}
+{"o":495.1703099249,"h":498.2574793506,"l":491.8252136075,"c":496.2602334014,"v":376358.4587155574,"t":1714312800}
+{"o":496.2602334014,"h":498.0413385584,"l":491.2179931989,"c":491.8600449592,"v":372263.411560921,"t":1714316400}
+{"o":491.8600449592,"h":495.1584114437,"l":490.7942616052,"c":493.0054413066,"v":372747.3835572156,"t":1714320000}
+{"o":493.0054413066,"h":496.3784891853,"l":490.08398699,"c":496.2376830111,"v":303296.5760293212,"t":1714323600}
+{"o":496.2376830111,"h":499.655881724,"l":488.5738166588,"c":495.9807604574,"v":332936.3721642818,"t":1714327200}
+{"o":495.9807604574,"h":496.6808672962,"l":489.9726890984,"c":490.5879659301,"v":319572.4789362359,"t":1714330800}
+{"o":490.5879659301,"h":491.7114276337,"l":481.3141717677,"c":486.5745350767,"v":286141.0907265401,"t":1714334400}
+{"o":486.5745350767,"h":489.8472114556,"l":481.1564090208,"c":486.5877880467,"v":294781.772918627,"t":1714338000}
+{"o":486.5877880467,"h":492.9091655932,"l":475.2279436233,"c":482.1607302727,"v":395504.5120243416,"t":1714341600}
+{"o":482.1607302727,"h":489.8902317764,"l":475.1001998714,"c":484.0960130306,"v":382845.261557417,"t":1714345200}
+{"o":484.0960130306,"h":487.3469879461,"l":478.688565325,"c":482.0352282077,"v":380763.1814453778,"t":1714348800}
+{"o":482.0352282077,"h":484.1304104345,"l":479.1019760838,"c":482.6036788711,"v":644008.3897865817,"t":1714352400}
+{"o":482.6036788711,"h":488.7316413434,"l":473.043864408,"c":480.0779142585,"v":597445.8894483106,"t":1714356000}
+{"o":480.0779142585,"h":486.3939886222,"l":474.322008604,"c":480.483138821,"v":453091.7031476182,"t":1714359600}
+{"o":480.483138821,"h":486.4770041351,"l":476.3912611958,"c":482.6867273259,"v":455186.9658860646,"t":1714363200}
+{"o":482.6867273259,"h":488.1554233163,"l":480.1728724419,"c":487.6662539503,"v":302352.9050135968,"t":1714366800}
+{"o":487.6662539503,"h":492.9972519288,"l":475.1682752553,"c":484.1557679088,"v":393077.4908745327,"t":1714370400}
+{"o":484.1557679088,"h":491.2716008566,"l":482.1797428124,"c":487.2552734137,"v":361949.6821025995,"t":1714374000}
+{"o":487.2552734137,"h":491.336174695,"l":479.6375165714,"c":487.0731159581,"v":304389.8497314777,"t":1714377600}
+{"o":487.0731159581,"h":492.1173253185,"l":483.5217194156,"c":487.2233734133,"v":334569.522230992,"t":1714381200}
+{"o":487.2233734133,"h":491.5824785553,"l":484.2477912066,"c":486.1910572574,"v":328788.5810724763,"t":1714384800}
+{"o":486.1910572574,"h":490.0860524304,"l":482.532929296,"c":487.030735061,"v":286950.1948648567,"t":1714388400}
+{"o":487.030735061,"h":491.8344671259,"l":484.2289799389,"c":491.6638373927,"v":457369.5747427269,"t":1714392000}
+{"o":491.6638373927,"h":495.6787729862,"l":481.8510145601,"c":486.764021414,"v":513259.7194112206,"t":1714395600}
+{"o":486.764021414,"h":496.3487449404,"l":481.5203464335,"c":492.6926853467,"v":497136.6791033817,"t":1714399200}
+{"o":492.6926853467,"h":494.4724564417,"l":484.3174401855,"c":490.1485982732,"v":446407.7569362079,"t":1714402800}
+{"o":490.1485982732,"h":490.6804267774,"l":472.3702475722,"c":477.4866473997,"v":490046.4534163657,"t":1714406400}
+{"o":477.4866473997,"h":485.713687714,"l":473.689831782,"c":479.5833551674,"v":595970.7321497663,"t":1714410000}
+{"o":479.5833551674,"h":479.8769874523,"l":474.3365564718,"c":477.4578039312,"v":478968.2079593412,"t":1714413600}
+{"o":477.4578039312,"h":480.5102081838,"l":474.1735545727,"c":479.028935564,"v":572484.7093818618,"t":1714417200}
+{"o":479.028935564,"h":481.763875607,"l":476.8780286858,"c":479.03796383,"v":517192.0741816509,"t":1714420800}
+{"o":479.03796383,"h":483.8256898587,"l":475.6045828134,"c":482.3093253111,"v":354155.9336593276,"t":1714424400}
+{"o":482.3093253111,"h":494.005003245,"l":474.9788329996,"c":487.9590912592,"v":449871.6879492207,"t":1714428000}
+{"o":487.9590912592,"h":492.0711402373,"l":481.1878032696,"c":488.1511182274,"v":437751.9426758788,"t":1714431600}
+{"o":488.1511182274,"h":497.6395254185,"l":482.3499503317,"c":490.2960553831,"v":385113.5966737455,"t":1714435200}
+{"o":490.2960553831,"h":497.0407003761,"l":481.0199885119,"c":487.0673083515,"v":381507.5867226537,"t":1714438800}
+{"o":487.0673083515,"h":496.031675502,"l":477.6233424447,"c":488.1474315056,"v":396335.0385047022,"t":1714442400}
+{"o":488.1474315056,"h":489.0296810988,"l":481.3179316485,"c":485.0641011671,"v":301795.0991259447,"t":1714446000}
+{"o":485.0641011671,"h":488.4710616408,"l":478.3944510986,"c":483.9636137685,"v":357258.1511969378,"t":1714449600}
+{"o":483.9636137685,"h":486.2734067903,"l":479.7001427764,"c":483.5659243769,"v":325608.0789964203,"t":1714453200}
+{"o":483.5659243769,"h":487.2817574676,"l":481.3311773461,"c":485.5244625204,"v":323616.2552957647,"t":1714456800}
+{"o":485.5244625204,"h":488.5051555861,"l":479.6756232442,"c":484.3326177739,"v":248334.658436988,"t":1714460400}
+{"o":484.3326177739,"h":506.1779998077,"l":466.9610350977,"c":485.9666956845,"v":507783.0729834293,"t":1714464000}
+{"o":485.9666956845,"h":495.3618388105,"l":474.2632250187,"c":489.3225127815,"v":473558.9076866484,"t":1714467600}
+{"o":489.3225127815,"h":494.741238328,"l":486.8097475186,"c":489.8201116131,"v":328058.0427095221,"t":1714471200}
+{"o":489.8201116131,"h":501.1013370238,"l":482.6953579548,"c":494.4328098356,"v":445482.5220257145,"t":1714474800}
+{"o":494.4328098356,"h":496.6704288594,"l":486.8984636788,"c":495.3921976821,"v":667878.3396691757,"t":1714478400}
+{"o":495.3921976821,"h":501.4590551241,"l":488.6480973081,"c":494.2514008583,"v":467761.0436535918,"t":1714482000}
+{"o":494.2514008583,"h":506.9060869701,"l":490.7127081496,"c":496.3012233289,"v":628858.4280888336,"t":1714485600}
+{"o":496.3012233289,"h":502.6676230225,"l":488.0176315589,"c":495.7532013446,"v":580269.6728603654,"t":1714489200}
+{"o":495.7532013446,"h":499.8052554292,"l":477.5781041013,"c":490.0540905079,"v":1029596.1656846628,"t":1714492800}
+{"o":490.0540905079,"h":494.5898004312,"l":481.9383989024,"c":485.6716851575,"v":636035.0581685108,"t":1714496400}
+{"o":485.6716851575,"h":491.9635114076,"l":480.8104228085,"c":485.1656067338,"v":490479.2996370691,"t":1714500000}
+{"o":485.1656067338,"h":491.8861570073,"l":473.0398488268,"c":482.4775997141,"v":720410.58378526,"t":1714503600}
+{"o":482.4775997141,"h":494.5769510298,"l":477.0278612521,"c":485.305590274,"v":657063.4898960931,"t":1714507200}
+{"o":485.305590274,"h":494.4239605472,"l":483.8646908482,"c":487.0561199276,"v":482561.6628578014,"t":1714510800}
+{"o":487.0561199276,"h":500.9196789653,"l":482.3147709127,"c":492.1963040602,"v":621147.2488417669,"t":1714514400}
+{"o":492.1963040602,"h":495.2158050625,"l":484.5502928732,"c":488.3730864643,"v":349260.032948036,"t":1714518000}
+{"o":488.3730864643,"h":492.0300257015,"l":477.0901679076,"c":483.4549532182,"v":432269.3632505155,"t":1714521600}
+{"o":483.4549532182,"h":493.911947873,"l":477.22607767,"c":487.6240407615,"v":434266.353616241,"t":1714525200}
+{"o":487.6240407615,"h":492.129683747,"l":474.81614501,"c":479.7542646685,"v":486073.5629045302,"t":1714528800}
+{"o":479.7542646685,"h":486.3436619066,"l":472.1410854573,"c":477.8076286294,"v":375906.6625523931,"t":1714532400}
+{"o":477.8076286294,"h":483.8860458884,"l":474.6229413971,"c":478.9485823373,"v":324998.772212273,"t":1714536000}
+{"o":478.9485823373,"h":482.8628367417,"l":472.4258444444,"c":476.976559165,"v":328234.3625485898,"t":1714539600}
+{"o":476.976559165,"h":483.1778798282,"l":467.1165807148,"c":473.2081229382,"v":421240.1010215094,"t":1714543200}
+{"o":473.2081229382,"h":485.7621569199,"l":447.2882525155,"c":471.3605276212,"v":983470.1183329273,"t":1714546800}
+{"o":471.3605276212,"h":484.9746249322,"l":464.4951019331,"c":483.6793894748,"v":725566.9272893058,"t":1714550400}
+{"o":483.6793894748,"h":489.6158937534,"l":471.5074372,"c":475.1566775962,"v":455152.3464369313,"t":1714554000}
+{"o":475.1566775962,"h":483.3174154518,"l":465.3193142563,"c":476.5385075583,"v":444386.1205916345,"t":1714557600}
+{"o":476.5385075583,"h":483.6930386108,"l":474.1081578576,"c":480.5658955355,"v":335281.9938560175,"t":1714561200}
+{"o":480.5658955355,"h":488.4934175525,"l":472.7532216861,"c":478.085148612,"v":510327.0037853391,"t":1714564800}
+{"o":478.085148612,"h":481.6626789339,"l":469.6778700462,"c":476.0326747336,"v":559922.8361344911,"t":1714568400}
+{"o":476.0326747336,"h":483.2118122805,"l":471.5290624352,"c":478.1369580876,"v":430918.8415553063,"t":1714572000}
+{"o":478.1369580876,"h":484.6327823984,"l":470.4104775211,"c":482.7382964378,"v":630362.1780539193,"t":1714575600}
+{"o":482.7382964378,"h":497.6989701566,"l":476.5039937254,"c":489.183752815,"v":572640.8806812873,"t":1714579200}
+{"o":489.183752815,"h":501.7206141333,"l":476.1033213914,"c":490.7218210944,"v":661795.3418421536,"t":1714582800}
+{"o":490.7218210944,"h":526.1684474485,"l":468.7300701507,"c":499.178539315,"v":1300273.8489589174,"t":1714586400}
+{"o":499.178539315,"h":514.4732933898,"l":479.6587889105,"c":490.3521703232,"v":1147248.8543419212,"t":1714590000}
+{"o":490.3521703232,"h":507.3704837593,"l":486.1954559058,"c":497.637342409,"v":1104464.2292049474,"t":1714593600}
+{"o":497.637342409,"h":510.5331984852,"l":490.9625670057,"c":501.8201336727,"v":573636.1810881272,"t":1714597200}
+{"o":501.8201336727,"h":506.1568150977,"l":494.925955373,"c":499.8983993223,"v":453476.8520151073,"t":1714600800}
+{"o":499.8983993223,"h":506.783892882,"l":498.2323581121,"c":504.9376286791,"v":402365.107284517,"t":1714604400}
+{"o":504.9376286791,"h":507.3446414095,"l":491.7220985142,"c":493.9626960597,"v":466324.753738632,"t":1714608000}
+{"o":493.9626960597,"h":502.2304659952,"l":484.9951048274,"c":488.8992861529,"v":449956.6208900909,"t":1714611600}
+{"o":488.8992861529,"h":492.2406421478,"l":482.2434882374,"c":488.1084728731,"v":401264.1687454149,"t":1714615200}
+{"o":488.1084728731,"h":493.7968365074,"l":487.4611444126,"c":490.1969427936,"v":417754.3727176984,"t":1714618800}
+{"o":490.1969427936,"h":494.2456159923,"l":486.4905757326,"c":488.6787441073,"v":358837.1808018787,"t":1714622400}
+{"o":488.6787441073,"h":491.4362065417,"l":481.6558117636,"c":486.8304290497,"v":337725.4835277227,"t":1714626000}
+{"o":486.8304290497,"h":490.0868308307,"l":485.9465275023,"c":487.7262413922,"v":288411.8783292546,"t":1714629600}
+{"o":487.7262413922,"h":501.3737841051,"l":486.7811425614,"c":493.552606998,"v":380011.0506244995,"t":1714633200}
+{"o":493.552606998,"h":505.518956306,"l":488.2589320581,"c":501.2076338484,"v":332732.7812544664,"t":1714636800}
+{"o":501.2076338484,"h":503.0506175923,"l":491.6409124941,"c":498.744214206,"v":306141.2176869152,"t":1714640400}
+{"o":498.744214206,"h":505.4986564305,"l":490.2563424313,"c":499.2366017322,"v":443706.6144340368,"t":1714644000}
+{"o":499.2366017322,"h":516.6947347436,"l":483.0242165384,"c":498.7681173816,"v":737239.4069069278,"t":1714647600}
+{"o":498.7681173816,"h":505.8914371328,"l":491.969397173,"c":495.5258777644,"v":609911.3031814316,"t":1714651200}
+{"o":495.5258777644,"h":503.0098439249,"l":489.9466015228,"c":493.4300440646,"v":550225.4925060548,"t":1714654800}
+{"o":493.4300440646,"h":509.4278130435,"l":486.0115321017,"c":501.7295236074,"v":615826.1064128111,"t":1714658400}
+{"o":501.7295236074,"h":508.2025147711,"l":494.5272760578,"c":499.9755587585,"v":723134.7254298682,"t":1714662000}
+{"o":499.9755587585,"h":500.7572968627,"l":489.0283703541,"c":491.8287471066,"v":517399.5115420643,"t":1714665600}
+{"o":491.8287471066,"h":500.2727813235,"l":485.4672716598,"c":495.8210746758,"v":519272.6762358466,"t":1714669200}
+{"o":495.8210746758,"h":497.8191443739,"l":484.6951953988,"c":488.8748880613,"v":452208.7731800802,"t":1714672800}
+{"o":488.8748880613,"h":493.0614413324,"l":484.9857470357,"c":489.1918850699,"v":403397.6233072513,"t":1714676400}
+{"o":489.1918850699,"h":495.3955536757,"l":480.3358515311,"c":485.1352535741,"v":460959.4422545616,"t":1714680000}
+{"o":485.1352535741,"h":496.5915417058,"l":483.5686434268,"c":493.9125125042,"v":522270.1463114295,"t":1714683600}
+{"o":493.9125125042,"h":502.0152979438,"l":483.6729645926,"c":489.4919153277,"v":512476.5880383356,"t":1714687200}
+{"o":489.4919153277,"h":492.9260957941,"l":484.7547430165,"c":486.865833522,"v":350058.141144991,"t":1714690800}
+{"o":486.865833522,"h":498.3910116389,"l":483.6431802866,"c":490.9156161885,"v":400395.2434802645,"t":1714694400}
+{"o":490.9156161885,"h":502.9403851131,"l":477.2747694189,"c":494.1779745531,"v":485699.7601407592,"t":1714698000}
+{"o":494.1779745531,"h":502.0551087052,"l":488.8056953189,"c":491.5324372649,"v":479720.0360298718,"t":1714701600}
+{"o":491.5324372649,"h":500.0421608613,"l":489.4850608451,"c":494.9707984445,"v":498682.5422275321,"t":1714705200}
+{"o":494.9707984445,"h":505.5549769597,"l":490.6888793109,"c":497.1333924799,"v":458992.6997060739,"t":1714708800}
+{"o":497.1333924799,"h":500.1972457437,"l":493.0738036825,"c":494.3898838651,"v":374817.6689112451,"t":1714712400}
+{"o":494.3898838651,"h":500.2431743971,"l":490.5337481816,"c":493.8008503528,"v":304211.1991535303,"t":1714716000}
+{"o":493.8008503528,"h":498.7608583623,"l":485.2122038632,"c":489.860224537,"v":319997.6435488557,"t":1714719600}
+{"o":489.860224537,"h":495.0397670467,"l":485.0137983429,"c":487.5563008346,"v":320446.7957609891,"t":1714723200}
+{"o":487.5563008346,"h":497.344111361,"l":485.7307021785,"c":495.21682421,"v":299749.8503782786,"t":1714726800}
+{"o":495.21682421,"h":499.3098829949,"l":486.4922704795,"c":493.0655175018,"v":308330.381411977,"t":1714730400}
+{"o":493.0655175018,"h":493.8004533902,"l":488.4787739313,"c":491.7756334563,"v":308307.1023793949,"t":1714734000}
+{"o":491.7756334563,"h":512.3194494523,"l":475.170614528,"c":497.3121862451,"v":695946.4074173485,"t":1714737600}
+{"o":497.3121862451,"h":504.4874168687,"l":488.7316427762,"c":494.8110099171,"v":755889.1133652554,"t":1714741200}
+{"o":494.8110099171,"h":502.6381502481,"l":488.8522226605,"c":494.2469835832,"v":630261.8321933051,"t":1714744800}
+{"o":494.2469835832,"h":500.5638746415,"l":488.1073404957,"c":492.1630201585,"v":460190.7521314292,"t":1714748400}
+{"o":492.1630201585,"h":498.0668808729,"l":486.1634272976,"c":489.8978798151,"v":493504.4358118487,"t":1714752000}
+{"o":489.8978798151,"h":492.5868283643,"l":483.8897990902,"c":489.8383831137,"v":627327.0169965916,"t":1714755600}
+{"o":489.8383831137,"h":493.1372822608,"l":484.4412072727,"c":486.073109028,"v":389127.5845787178,"t":1714759200}
+{"o":486.073109028,"h":492.4379499423,"l":478.4162339708,"c":487.4935557103,"v":417539.1014505498,"t":1714762800}
+{"o":487.4935557103,"h":495.1421268934,"l":477.1381594549,"c":486.2905126873,"v":498965.0933504321,"t":1714766400}
+{"o":486.2905126873,"h":492.079200651,"l":481.9875581472,"c":485.0403474816,"v":384260.3505796412,"t":1714770000}
+{"o":485.0403474816,"h":487.8572527197,"l":482.8999441259,"c":484.9080402372,"v":363913.705139551,"t":1714773600}
+{"o":484.9080402372,"h":492.0426504698,"l":481.3506200847,"c":486.1094271933,"v":465364.7850509844,"t":1714777200}
+{"o":486.1094271933,"h":490.6854354044,"l":478.3188162772,"c":484.3321258814,"v":443544.2379762914,"t":1714780800}
+{"o":484.3321258814,"h":490.1241794697,"l":480.8975234571,"c":485.3362865409,"v":419653.1424857898,"t":1714784400}
+{"o":485.3362865409,"h":498.1466889895,"l":480.8785334551,"c":493.8980781807,"v":386324.2571682443,"t":1714788000}
+{"o":493.8980781807,"h":500.9814480428,"l":493.2542376056,"c":496.3190710059,"v":328174.4511563688,"t":1714791600}
+{"o":496.3190710059,"h":506.8200113133,"l":495.490621735,"c":500.7385005728,"v":377658.4119822931,"t":1714795200}
+{"o":500.7385005728,"h":505.4527601193,"l":494.8249287069,"c":498.1178308952,"v":371071.2779672759,"t":1714798800}
+{"o":498.1178308952,"h":501.9227464805,"l":494.1358668668,"c":497.142124329,"v":291445.3713797626,"t":1714802400}
+{"o":497.142124329,"h":499.3928402128,"l":495.6749205214,"c":497.3470952993,"v":306176.7217458256,"t":1714806000}
+{"o":497.3470952993,"h":501.9618125382,"l":496.7964505616,"c":500.9048956612,"v":313730.1703833897,"t":1714809600}
+{"o":500.9048956612,"h":502.4848784143,"l":498.7368087108,"c":501.2864589778,"v":299069.4350295624,"t":1714813200}
+{"o":501.2864589778,"h":516.515798861,"l":493.5719289914,"c":508.9019196609,"v":405268.9500684027,"t":1714816800}
+{"o":508.9019196609,"h":514.2371646471,"l":498.8542119187,"c":505.1000880055,"v":556742.5064016241,"t":1714820400}
+{"o":505.1000880055,"h":511.5685331851,"l":499.9779114866,"c":506.809761852,"v":470833.6841520905,"t":1714824000}
+{"o":506.809761852,"h":513.1493369022,"l":498.0337353061,"c":502.9374652838,"v":446061.7080981859,"t":1714827600}
+{"o":502.9374652838,"h":513.4583718139,"l":499.3383380549,"c":505.011298246,"v":468311.0749306729,"t":1714831200}
+{"o":505.011298246,"h":506.4482293876,"l":495.9477256294,"c":501.1740931547,"v":401917.4848006013,"t":1714834800}
+{"o":501.1740931547,"h":503.7857470936,"l":497.7329269666,"c":503.1369784254,"v":417499.0338032331,"t":1714838400}
+{"o":503.1369784254,"h":504.4614114691,"l":497.9068562445,"c":502.2937649934,"v":468476.0872005747,"t":1714842000}
+{"o":502.2937649934,"h":506.6894371578,"l":500.2378180088,"c":504.4443918318,"v":429373.0297789203,"t":1714845600}
+{"o":504.4443918318,"h":507.1001807076,"l":499.5875522454,"c":502.721683394,"v":327811.6892363299,"t":1714849200}
+{"o":502.721683394,"h":507.4624693591,"l":499.6030591308,"c":504.7640832099,"v":354236.2936798496,"t":1714852800}
+{"o":504.7640832099,"h":511.4390852283,"l":496.5921473192,"c":505.0097754184,"v":329599.0301711498,"t":1714856400}
+{"o":505.0097754184,"h":506.3094024154,"l":502.6460223181,"c":503.298703844,"v":284262.3791072576,"t":1714860000}
+{"o":503.298703844,"h":505.4110626251,"l":502.7165139022,"c":503.6174485257,"v":292788.1923285868,"t":1714863600}
+{"o":503.6174485257,"h":510.3720969903,"l":497.6294111449,"c":503.0401510486,"v":427229.0478893737,"t":1714867200}
+{"o":503.0401510486,"h":510.3655402089,"l":496.2396749116,"c":504.3881264498,"v":450886.2863941264,"t":1714870800}
+{"o":504.3881264498,"h":507.9000172939,"l":502.8454252999,"c":503.3045977511,"v":328084.5527354429,"t":1714874400}
+{"o":503.3045977511,"h":504.1605109728,"l":499.3657283998,"c":503.6255623202,"v":287835.6182495467,"t":1714878000}
+{"o":503.6255623202,"h":504.8148349428,"l":501.8542942337,"c":504.0358901074,"v":286049.6381275433,"t":1714881600}
+{"o":504.0358901074,"h":512.7267905853,"l":502.2692567481,"c":507.5395568701,"v":426084.2900899179,"t":1714885200}
+{"o":507.5395568701,"h":510.4859217921,"l":502.9878213809,"c":504.66881034,"v":422516.5943698511,"t":1714888800}
+{"o":504.66881034,"h":510.2171593838,"l":503.0352085377,"c":507.6332247309,"v":369223.1625599678,"t":1714892400}
+{"o":507.6332247309,"h":514.1885597249,"l":506.242020836,"c":511.1705210534,"v":365558.1285414526,"t":1714896000}
+{"o":511.1705210534,"h":511.6930050512,"l":505.2437226676,"c":507.6016139934,"v":290831.641865888,"t":1714899600}
+{"o":507.6016139934,"h":512.69826594,"l":505.5439940835,"c":509.4496028601,"v":258190.9399871685,"t":1714903200}
+{"o":509.4496028601,"h":514.6012202504,"l":507.4563143257,"c":514.0041419867,"v":236577.3071969306,"t":1714906800}
+{"o":514.0041419867,"h":515.0102207037,"l":507.6319682624,"c":508.3752922834,"v":319476.8360548702,"t":1714910400}
+{"o":508.3752922834,"h":517.0828215475,"l":506.2159207734,"c":515.212565734,"v":367547.3486291084,"t":1714914000}
+{"o":515.212565734,"h":519.5917253282,"l":502.634101155,"c":512.4275189346,"v":363148.9596290379,"t":1714917600}
+{"o":512.4275189346,"h":513.074679364,"l":501.6217442419,"c":505.8600829863,"v":421378.1769011546,"t":1714921200}
+{"o":505.8600829863,"h":507.7342909496,"l":500.3282307598,"c":502.5410016193,"v":389583.3557462874,"t":1714924800}
+{"o":502.5410016193,"h":509.7092720083,"l":500.2235650908,"c":504.3098553939,"v":424451.6256224328,"t":1714928400}
+{"o":504.3098553939,"h":510.154097386,"l":500.6742540205,"c":504.2091382887,"v":468066.162104828,"t":1714932000}
+{"o":504.2091382887,"h":509.5658502656,"l":502.4259475129,"c":504.6464624993,"v":425009.6091520548,"t":1714935600}
+{"o":504.6464624993,"h":510.3098537805,"l":500.4942255316,"c":505.3767151942,"v":431124.9541561119,"t":1714939200}
+{"o":505.3767151942,"h":506.3043812419,"l":502.7300820716,"c":505.881178656,"v":348622.0432974086,"t":1714942800}
+{"o":505.881178656,"h":506.2251815572,"l":501.5594272016,"c":503.4945198329,"v":420557.0697962043,"t":1714946400}
+{"o":503.4945198329,"h":507.2973743644,"l":502.7832464318,"c":505.0464257188,"v":367373.8126512507,"t":1714950000}
+{"o":505.0464257188,"h":510.5650339567,"l":503.7869132811,"c":509.4607126313,"v":340117.0885541415,"t":1714953600}
+{"o":509.4607126313,"h":518.3136862124,"l":506.9620281428,"c":513.5907634089,"v":458883.45572194,"t":1714957200}
+{"o":513.5907634089,"h":520.673022063,"l":508.020410906,"c":512.3797092272,"v":393984.5241281788,"t":1714960800}
+{"o":512.3797092272,"h":517.3769350588,"l":509.7912624626,"c":513.3637894604,"v":345244.7725977123,"t":1714964400}
+{"o":513.3637894604,"h":527.3998773455,"l":511.9405833855,"c":522.5266888143,"v":366724.0709934985,"t":1714968000}
+{"o":522.5266888143,"h":526.3402937056,"l":513.5897770929,"c":521.4656273136,"v":358439.0234044139,"t":1714971600}
+{"o":521.4656273136,"h":528.8971954818,"l":515.1014373652,"c":520.0330010787,"v":380736.7277150555,"t":1714975200}
+{"o":520.0330010787,"h":522.8218498326,"l":510.734832729,"c":516.7094028551,"v":334369.5005666344,"t":1714978800}
+{"o":516.7094028551,"h":537.5096458061,"l":502.0716425094,"c":521.7342221825,"v":624812.1895624319,"t":1714982400}
+{"o":521.7342221825,"h":533.1924356024,"l":519.0957101607,"c":528.3831321445,"v":560916.7523568112,"t":1714986000}
+{"o":528.3831321445,"h":541.5759838984,"l":510.2541757572,"c":523.7291382815,"v":545914.3828620187,"t":1714989600}
+{"o":523.7291382815,"h":531.0834650426,"l":518.5889495797,"c":526.1187687309,"v":532148.6393963469,"t":1714993200}
+{"o":526.1187687309,"h":535.7656428373,"l":502.836389685,"c":520.3696000305,"v":532110.7868335226,"t":1714996800}
+{"o":520.3696000305,"h":535.0478878237,"l":515.8953109871,"c":526.6773932156,"v":650113.0899887944,"t":1715000400}
+{"o":526.6773932156,"h":541.2181217889,"l":522.2729342254,"c":527.4000243509,"v":569080.959615125,"t":1715004000}
+{"o":527.4000243509,"h":537.3942461347,"l":520.3602618185,"c":530.5410955094,"v":576902.5454170466,"t":1715007600}
+{"o":530.5410955094,"h":536.5057440592,"l":521.4075543668,"c":527.6946574008,"v":467998.854712869,"t":1715011200}
+{"o":527.6946574008,"h":534.0260717306,"l":521.7760094599,"c":526.9336161359,"v":535972.3486341262,"t":1715014800}
+{"o":526.9336161359,"h":534.1474178794,"l":526.2546473169,"c":532.7431830008,"v":509579.4636566814,"t":1715018400}
+{"o":532.7431830008,"h":536.5292849021,"l":525.9434252147,"c":535.0219456273,"v":565931.7373895682,"t":1715022000}
+{"o":535.0219456273,"h":541.3794068197,"l":532.3387371089,"c":538.639741691,"v":459458.7528509038,"t":1715025600}
+{"o":538.639741691,"h":543.1464244341,"l":537.3144564167,"c":542.3920337131,"v":402172.4802217617,"t":1715029200}
+{"o":542.3920337131,"h":542.6454218587,"l":537.1013321318,"c":538.6315689512,"v":364815.0878557929,"t":1715032800}
+{"o":538.6315689512,"h":542.895774164,"l":531.2979323485,"c":534.4845516858,"v":346424.8445139198,"t":1715036400}
+{"o":534.4845516858,"h":541.4097384266,"l":530.103064861,"c":537.5152864019,"v":427201.3747222261,"t":1715040000}
+{"o":537.5152864019,"h":555.6837341552,"l":533.2302978543,"c":549.016052755,"v":497862.6341972569,"t":1715043600}
+{"o":549.016052755,"h":555.5748160789,"l":543.5899911924,"c":551.3590588207,"v":398426.8493539892,"t":1715047200}
+{"o":551.3590588207,"h":561.4019016492,"l":528.4533057402,"c":547.9282848307,"v":526407.6724289489,"t":1715050800}
+{"o":547.9282848307,"h":554.8081261413,"l":547.2691868855,"c":551.7329632615,"v":375117.2383624504,"t":1715054400}
+{"o":551.7329632615,"h":558.0801234505,"l":547.8321640751,"c":555.0818974532,"v":375575.2997115566,"t":1715058000}
+{"o":555.0818974532,"h":556.9096616807,"l":548.3819284161,"c":552.5248656814,"v":345721.9757222963,"t":1715061600}
+{"o":552.5248656814,"h":559.7612163802,"l":546.8206332332,"c":552.4930813518,"v":501574.3079153833,"t":1715065200}
+{"o":552.4930813518,"h":565.6088550653,"l":544.1409498023,"c":556.396931567,"v":533121.7915434522,"t":1715068800}
+{"o":556.396931567,"h":560.8919472501,"l":547.607579034,"c":551.5525161199,"v":375041.4667878007,"t":1715072400}
+{"o":551.5525161199,"h":556.8129155566,"l":544.7410288447,"c":549.5892087417,"v":343162.5302736011,"t":1715076000}
+{"o":549.5892087417,"h":555.1790378471,"l":540.6295335011,"c":547.3170848071,"v":375526.2595364002,"t":1715079600}
+{"o":547.3170848071,"h":550.3536069006,"l":537.0419849008,"c":543.8759695559,"v":455004.3521746921,"t":1715083200}
+{"o":543.8759695559,"h":548.1299562838,"l":534.5288513268,"c":539.8181389979,"v":519163.7833568929,"t":1715086800}
+{"o":539.8181389979,"h":549.7124851371,"l":529.2699670508,"c":541.5850977763,"v":547265.3941764049,"t":1715090400}
+{"o":541.5850977763,"h":550.0770252369,"l":535.5573674835,"c":541.5198599101,"v":469050.8972053264,"t":1715094000}
+{"o":541.5198599101,"h":546.7902430603,"l":537.6100919944,"c":545.5084437049,"v":417348.4739622694,"t":1715097600}
+{"o":545.5084437049,"h":545.7024804851,"l":532.040530609,"c":537.5788170706,"v":404220.9737218165,"t":1715101200}
+{"o":537.5788170706,"h":540.0251771817,"l":528.4599634599,"c":533.7061507914,"v":563290.4642661726,"t":1715104800}
+{"o":533.7061507914,"h":534.1599230555,"l":530.1809739545,"c":531.8082583291,"v":454371.2051866875,"t":1715108400}
+{"o":531.8082583291,"h":536.0980118053,"l":528.3006196204,"c":530.2077123081,"v":515041.4004053295,"t":1715112000}
+{"o":530.2077123081,"h":537.7918919571,"l":523.7469484901,"c":531.0915156125,"v":529203.9030004516,"t":1715115600}
+{"o":531.0915156125,"h":536.0542939284,"l":526.3666977625,"c":527.8997873781,"v":698453.710698124,"t":1715119200}
+{"o":527.8997873781,"h":534.925088655,"l":520.4683891683,"c":527.3314567284,"v":589338.2681627488,"t":1715122800}
+{"o":527.3314567284,"h":537.9643842556,"l":524.2180653255,"c":532.9372144124,"v":609252.9020813246,"t":1715126400}
+{"o":532.9372144124,"h":536.9657677862,"l":528.8628269406,"c":530.7477426954,"v":397172.2043838434,"t":1715130000}
+{"o":530.7477426954,"h":539.140751529,"l":530.297577492,"c":533.253449205,"v":304340.2679928442,"t":1715133600}
+{"o":533.253449205,"h":534.7469312749,"l":529.6132799655,"c":534.1227239263,"v":318264.2413967191,"t":1715137200}
+{"o":534.1227239263,"h":538.3099940938,"l":523.3516444275,"c":526.3805425169,"v":332554.0686371057,"t":1715140800}
+{"o":526.3805425169,"h":536.9453094472,"l":522.7015671433,"c":531.2335064727,"v":288883.1427738823,"t":1715144400}
+{"o":531.2335064727,"h":540.4977207352,"l":526.0547568156,"c":535.1217170102,"v":356945.2170251821,"t":1715148000}
+{"o":535.1217170102,"h":542.2249472413,"l":528.8251550078,"c":535.458185709,"v":323461.7282106723,"t":1715151600}
+{"o":535.458185709,"h":540.3973219967,"l":531.596965417,"c":536.183135605,"v":302415.3882922888,"t":1715155200}
+{"o":536.183135605,"h":540.249927555,"l":529.3872840392,"c":534.3027110971,"v":308254.6861022878,"t":1715158800}
+{"o":534.3027110971,"h":540.9699928302,"l":532.6897225468,"c":539.5883036701,"v":301202.8460172991,"t":1715162400}
+{"o":539.5883036701,"h":541.0232788965,"l":533.0063065878,"c":535.2206219858,"v":297805.2088065891,"t":1715166000}
+{"o":535.2206219858,"h":539.3158523845,"l":529.500758654,"c":534.0803271779,"v":343455.1707797204,"t":1715169600}
+{"o":534.0803271779,"h":545.0585441105,"l":525.9351603903,"c":536.591286421,"v":460116.3459384816,"t":1715173200}
+{"o":536.591286421,"h":542.5731519934,"l":524.1963359742,"c":527.2773411573,"v":457947.0875897458,"t":1715176800}
+{"o":527.2773411573,"h":534.5814092008,"l":515.9657482669,"c":522.1616771894,"v":453060.2499434588,"t":1715180400}
+{"o":522.1616771894,"h":529.5518708166,"l":518.0153421705,"c":525.8435037188,"v":344507.8811347493,"t":1715184000}
+{"o":525.8435037188,"h":529.8618995727,"l":523.0294704663,"c":524.7546188011,"v":344123.8278751477,"t":1715187600}
+{"o":524.7546188011,"h":537.7660883715,"l":524.0700292775,"c":526.6733377636,"v":424919.6785420762,"t":1715191200}
+{"o":526.6733377636,"h":534.3777334489,"l":519.2885650968,"c":523.1791929903,"v":415195.119447165,"t":1715194800}
+{"o":523.1791929903,"h":533.9325585471,"l":499.5024701364,"c":515.989170391,"v":616319.2126623176,"t":1715198400}
+{"o":515.989170391,"h":520.8224963525,"l":506.3496469385,"c":510.7138609908,"v":512229.9639737547,"t":1715202000}
+{"o":510.7138609908,"h":518.1309845938,"l":508.6708126416,"c":511.8111015649,"v":484147.4005973821,"t":1715205600}
+{"o":511.8111015649,"h":516.1734189805,"l":509.5934812743,"c":513.5935462401,"v":401475.9881985707,"t":1715209200}
+{"o":513.5935462401,"h":522.3851282079,"l":511.01560383,"c":516.1630574033,"v":389657.6157482362,"t":1715212800}
+{"o":516.1630574033,"h":520.1660239503,"l":514.8249482422,"c":518.9453374136,"v":409630.311228631,"t":1715216400}
+{"o":518.9453374136,"h":522.2968794041,"l":513.8762144745,"c":518.8125977096,"v":344788.128781679,"t":1715220000}
+{"o":518.8125977096,"h":521.4209486613,"l":515.108216124,"c":519.2840403265,"v":303542.4584599108,"t":1715223600}
+{"o":519.2840403265,"h":521.9253654863,"l":514.3999655107,"c":518.3773314498,"v":270630.1947041305,"t":1715227200}
+{"o":518.3773314498,"h":524.5979349113,"l":516.3553453015,"c":519.4281912556,"v":345202.7805582262,"t":1715230800}
+{"o":519.4281912556,"h":524.1984888622,"l":518.9912197846,"c":520.8445220611,"v":356294.1879048076,"t":1715234400}
+{"o":520.8445220611,"h":531.505170215,"l":512.8459056163,"c":519.8057273992,"v":349580.5090636568,"t":1715238000}
+{"o":519.8057273992,"h":525.7978466119,"l":517.8319757469,"c":521.6717427691,"v":349789.9725049119,"t":1715241600}
+{"o":521.6717427691,"h":525.9108551979,"l":511.7977216523,"c":518.7643996547,"v":340954.8042085954,"t":1715245200}
+{"o":518.7643996547,"h":525.0692990045,"l":511.1376395329,"c":517.4561782948,"v":344351.7506543969,"t":1715248800}
+{"o":517.4561782948,"h":526.6098004433,"l":514.4502298605,"c":522.1475256196,"v":311692.7062223708,"t":1715252400}
+{"o":522.1475256196,"h":529.9115359331,"l":520.2284206703,"c":526.3626875881,"v":343410.5703653518,"t":1715256000}
+{"o":526.3626875881,"h":533.3195928258,"l":516.6262845529,"c":523.7745706679,"v":469178.4496445601,"t":1715259600}
+{"o":523.7745706679,"h":534.6801584311,"l":522.2548052823,"c":531.9668753774,"v":469479.4502180403,"t":1715263200}
+{"o":531.9668753774,"h":543.2127935004,"l":524.4813391423,"c":535.044252426,"v":584144.2167346022,"t":1715266800}
+{"o":535.044252426,"h":543.3428192498,"l":528.1162411671,"c":534.090758931,"v":675373.0211469348,"t":1715270400}
+{"o":534.090758931,"h":538.636953333,"l":527.8643556071,"c":531.3549215194,"v":490121.0745568222,"t":1715274000}
+{"o":531.3549215194,"h":535.9260468428,"l":525.5576540557,"c":530.2143586886,"v":382738.5580845539,"t":1715277600}
+{"o":530.2143586886,"h":542.2178841716,"l":528.0669210682,"c":540.0148365597,"v":479177.4391361112,"t":1715281200}
+{"o":540.0148365597,"h":546.5845070358,"l":533.7739986828,"c":541.9126623025,"v":483544.5672318619,"t":1715284800}
+{"o":541.9126623025,"h":544.0739122028,"l":535.0728597997,"c":538.2132173959,"v":410855.049953994,"t":1715288400}
+{"o":538.2132173959,"h":548.8185194851,"l":531.5456186406,"c":544.2416140073,"v":559954.0256779902,"t":1715292000}
+{"o":544.2416140073,"h":545.2268561273,"l":534.2605032728,"c":539.2027423797,"v":574002.39287333,"t":1715295600}
+{"o":539.2027423797,"h":545.1517926256,"l":534.3698743113,"c":540.2023205058,"v":441369.0159768692,"t":1715299200}
+{"o":540.2023205058,"h":549.4321739696,"l":533.8913720403,"c":541.5221976431,"v":437209.4185780328,"t":1715302800}
+{"o":541.5221976431,"h":542.7995250604,"l":538.631762631,"c":541.8862086251,"v":373993.9049992645,"t":1715306400}
+{"o":541.8862086251,"h":548.7530559448,"l":539.1344087426,"c":546.9509532131,"v":404222.6516211085,"t":1715310000}
+{"o":546.9509532131,"h":550.7887065696,"l":545.2562015154,"c":547.1123512475,"v":355890.9324828736,"t":1715313600}
+{"o":547.1123512475,"h":548.9526433561,"l":541.8613185445,"c":545.6248753906,"v":305113.884409471,"t":1715317200}
+{"o":545.6248753906,"h":552.8760761955,"l":539.3121941215,"c":546.6588243541,"v":307096.2170273267,"t":1715320800}
+{"o":546.6588243541,"h":554.4850296278,"l":539.8846024589,"c":540.6713340607,"v":363479.8299003546,"t":1715324400}
+{"o":540.6713340607,"h":544.3325628782,"l":537.0170750805,"c":542.9515827316,"v":327277.3411079944,"t":1715328000}
+{"o":542.9515827316,"h":546.6140410764,"l":539.7284359595,"c":544.9076407079,"v":318592.2364700197,"t":1715331600}
+{"o":544.9076407079,"h":545.5931046782,"l":538.3404862912,"c":544.9617337556,"v":268268.9800138279,"t":1715335200}
+{"o":544.9617337556,"h":549.8491575453,"l":538.5333079519,"c":545.7471499143,"v":343451.2175207256,"t":1715338800}
+{"o":545.7471499143,"h":550.6136772163,"l":539.3082153725,"c":543.5864821867,"v":354880.3079726796,"t":1715342400}
+{"o":543.5864821867,"h":548.1249372783,"l":539.8670635871,"c":541.8634588384,"v":352592.4540783046,"t":1715346000}
+{"o":541.8634588384,"h":559.5355785559,"l":516.4006189938,"c":536.3727456752,"v":753048.8596969417,"t":1715349600}
+{"o":536.3727456752,"h":540.5981685914,"l":529.5266164005,"c":534.6062112408,"v":726565.044123302,"t":1715353200}
+{"o":534.6062112408,"h":544.7734712905,"l":527.7231620323,"c":539.4386300706,"v":662879.9032905982,"t":1715356800}
+{"o":539.4386300706,"h":547.6461803308,"l":531.3271177522,"c":541.5093037089,"v":544721.8734545552,"t":1715360400}
+{"o":541.5093037089,"h":548.7575585056,"l":535.5072794666,"c":543.5954013106,"v":437735.0102969409,"t":1715364000}
+{"o":543.5954013106,"h":550.013552784,"l":537.0822037563,"c":541.8765442115,"v":397731.5884606814,"t":1715367600}
+{"o":541.8765442115,"h":550.367507304,"l":537.187816147,"c":540.1749799129,"v":389723.4159111074,"t":1715371200}
+{"o":540.1749799129,"h":547.9917409024,"l":538.7014202302,"c":545.5590622713,"v":392869.4577308054,"t":1715374800}
+{"o":545.5590622713,"h":546.2405739857,"l":535.2337523588,"c":542.7829355926,"v":393019.2853276701,"t":1715378400}
+{"o":542.7829355926,"h":545.8694276548,"l":542.5129236963,"c":543.7458086685,"v":344300.0769030691,"t":1715382000}
+{"o":543.7458086685,"h":546.3797098861,"l":536.1289206349,"c":542.8238467515,"v":349659.7807041552,"t":1715385600}
+{"o":542.8238467515,"h":549.1020620024,"l":533.978690249,"c":538.0492556105,"v":364446.4443478187,"t":1715389200}
+{"o":538.0492556105,"h":539.5094050062,"l":529.1295328661,"c":532.8660716707,"v":358752.922176587,"t":1715392800}
+{"o":532.8660716707,"h":534.0033454203,"l":528.6722917651,"c":530.1930265713,"v":318550.1162262142,"t":1715396400}
+{"o":530.1930265713,"h":535.2447656119,"l":526.6247638037,"c":530.7809610129,"v":293091.3233576415,"t":1715400000}
+{"o":530.7809610129,"h":534.7335360973,"l":529.5399053271,"c":532.6541967675,"v":277178.6750143992,"t":1715403600}
+{"o":532.6541967675,"h":539.9724716239,"l":531.5006316555,"c":536.6584034066,"v":291318.6376188911,"t":1715407200}
+{"o":536.6584034066,"h":538.332780511,"l":531.6901716421,"c":534.0967993463,"v":261510.0558959276,"t":1715410800}
+{"o":534.0967993463,"h":540.986164275,"l":527.8921127529,"c":534.6312430597,"v":280809.2245714928,"t":1715414400}
+{"o":534.6312430597,"h":538.213546249,"l":530.5858568707,"c":537.3765391364,"v":274723.6995988901,"t":1715418000}
+{"o":537.3765391364,"h":537.9790190475,"l":532.400550667,"c":534.5202465806,"v":302627.3224450229,"t":1715421600}
+{"o":534.5202465806,"h":536.1827984809,"l":530.7206906819,"c":534.3903972696,"v":294762.1935050387,"t":1715425200}
+{"o":534.3903972696,"h":538.0826279448,"l":529.9750161111,"c":535.1843678644,"v":269486.487145887,"t":1715428800}
+{"o":535.1843678644,"h":538.8447175776,"l":529.3459801864,"c":536.3737155418,"v":309485.9592544468,"t":1715432400}
+{"o":536.3737155418,"h":537.813160997,"l":530.7204517578,"c":535.668629501,"v":310907.5434033118,"t":1715436000}
+{"o":535.668629501,"h":543.3616113203,"l":528.1851767208,"c":536.5760395555,"v":446013.522143317,"t":1715439600}
+{"o":536.5760395555,"h":540.6554878493,"l":533.0117631835,"c":534.2260271278,"v":386841.5958999601,"t":1715443200}
+{"o":534.2260271278,"h":539.0360225673,"l":531.7142772576,"c":534.6500197213,"v":333766.6401159191,"t":1715446800}
+{"o":534.6500197213,"h":543.7650772111,"l":534.4205540442,"c":539.0918863795,"v":317281.1584194887,"t":1715450400}
+{"o":539.0918863795,"h":544.8023779635,"l":536.615547901,"c":544.3451523505,"v":312572.5174739981,"t":1715454000}
+{"o":544.3451523505,"h":545.5265675751,"l":539.5855435509,"c":543.3728127971,"v":280194.5330636766,"t":1715457600}
+{"o":543.3728127971,"h":544.76052352,"l":537.6301087158,"c":541.0344553397,"v":291683.9622001456,"t":1715461200}
+{"o":541.0344553397,"h":542.5910621468,"l":538.9482173136,"c":541.6631826482,"v":320055.8480727206,"t":1715464800}
+{"o":541.6631826482,"h":550.0314416528,"l":539.0132324236,"c":544.1513108575,"v":268072.6515699894,"t":1715468400}
+{"o":544.1513108575,"h":551.6142462323,"l":542.8801526991,"c":545.764086795,"v":292336.616647299,"t":1715472000}
+{"o":545.764086795,"h":555.314948318,"l":545.3741984786,"c":549.6268015917,"v":271844.9122333144,"t":1715475600}
+{"o":549.6268015917,"h":562.5518913547,"l":549.287136753,"c":558.210688514,"v":273735.8075436554,"t":1715479200}
+{"o":558.210688514,"h":566.0787863826,"l":556.4693788696,"c":561.5401973589,"v":238819.2859027353,"t":1715482800}
+{"o":561.5401973589,"h":572.3563241254,"l":560.3594596088,"c":566.9419044214,"v":291218.640190131,"t":1715486400}
+{"o":566.9419044214,"h":568.6423969292,"l":563.8740535,"c":566.7845874125,"v":250808.5818561855,"t":1715490000}
+{"o":566.7845874125,"h":567.5470200887,"l":561.5211395319,"c":562.6482435606,"v":289996.6323566009,"t":1715493600}
+{"o":562.6482435606,"h":566.4089809276,"l":550.6685954926,"c":554.0450703159,"v":388961.8917677741,"t":1715497200}
+{"o":554.0450703159,"h":557.315268495,"l":552.7698223331,"c":556.437826141,"v":253349.12992138,"t":1715500800}
+{"o":556.437826141,"h":562.6767419926,"l":555.0922083894,"c":558.6152344557,"v":265840.8749904639,"t":1715504400}
+{"o":558.6152344557,"h":563.7400731646,"l":557.2175679407,"c":559.5262016631,"v":274132.7357203055,"t":1715508000}
+{"o":559.5262016631,"h":563.8985630869,"l":554.2647792282,"c":555.1246911682,"v":264213.7261721221,"t":1715511600}
+{"o":555.1246911682,"h":561.4133414839,"l":554.5041800051,"c":560.0139438004,"v":315928.0102837365,"t":1715515200}
+{"o":560.0139438004,"h":560.456253042,"l":553.3196945029,"c":555.2334095327,"v":349105.2101901005,"t":1715518800}
+{"o":555.2334095327,"h":559.001291593,"l":550.9165576641,"c":554.8715442926,"v":332227.2557898767,"t":1715522400}
+{"o":554.8715442926,"h":562.0387504579,"l":553.4825825126,"c":558.3610716684,"v":340215.9091850948,"t":1715526000}
+{"o":558.3610716684,"h":567.6797176669,"l":556.9266761817,"c":562.7311337585,"v":422027.8781535079,"t":1715529600}
+{"o":562.7311337585,"h":566.7454455985,"l":559.5204145961,"c":562.8940153321,"v":363596.668764341,"t":1715533200}
+{"o":562.8940153321,"h":568.1604787305,"l":561.9042862892,"c":565.7224245731,"v":346629.6630489366,"t":1715536800}
+{"o":565.7224245731,"h":566.4894671219,"l":560.8055249886,"c":561.983104485,"v":350794.5896104457,"t":1715540400}
+{"o":561.983104485,"h":563.6995285579,"l":548.8350762021,"c":553.3536371403,"v":388813.6367901759,"t":1715544000}
+{"o":553.3536371403,"h":573.4704618327,"l":545.7669999107,"c":565.3155552712,"v":399380.0778048727,"t":1715547600}
+{"o":565.3155552712,"h":565.6609919523,"l":562.4381155848,"c":562.8268961367,"v":375065.8519005225,"t":1715551200}
+{"o":562.8268961367,"h":565.8609701905,"l":561.9294837083,"c":563.8459432637,"v":329453.3073847858,"t":1715554800}
+{"o":563.8459432637,"h":573.2356798705,"l":563.4997548052,"c":570.2882825604,"v":503105.7299349873,"t":1715558400}
+{"o":570.2882825604,"h":578.9169995208,"l":558.8614371905,"c":566.879480012,"v":450888.8313444577,"t":1715562000}
+{"o":566.879480012,"h":585.727026659,"l":554.2175836117,"c":571.5677721536,"v":655963.0884570107,"t":1715565600}
+{"o":571.5677721536,"h":580.5980294189,"l":562.9070234835,"c":575.4840346038,"v":659325.0597923658,"t":1715569200}
+{"o":575.4840346038,"h":579.6017971646,"l":566.8101318178,"c":573.4478220974,"v":453713.8596627527,"t":1715572800}
+{"o":573.4478220974,"h":577.0695797633,"l":566.4212031478,"c":568.0494179688,"v":356944.2161047378,"t":1715576400}
+{"o":568.0494179688,"h":584.0151802286,"l":559.0800275524,"c":574.5529414817,"v":362774.7984949995,"t":1715580000}
+{"o":574.5529414817,"h":586.2192328503,"l":565.0331508471,"c":575.7597489923,"v":445325.3933831414,"t":1715583600}
+{"o":575.7597489923,"h":586.5106401257,"l":568.4118606293,"c":572.8498703433,"v":621341.4174859101,"t":1715587200}
+{"o":572.8498703433,"h":584.0330722833,"l":567.0111681481,"c":572.6567452814,"v":442881.0552409961,"t":1715590800}
+{"o":572.6567452814,"h":580.2393296859,"l":565.1236173469,"c":572.1305456861,"v":390956.3822397364,"t":1715594400}
+{"o":572.1305456861,"h":580.8537175891,"l":568.7527358753,"c":575.5303980742,"v":410748.2948166158,"t":1715598000}
+{"o":575.5303980742,"h":583.169218906,"l":571.9654837518,"c":578.0856471146,"v":468469.4441618115,"t":1715601600}
+{"o":578.0856471146,"h":583.4708006714,"l":573.5143247985,"c":575.2977269965,"v":614021.5225310411,"t":1715605200}
+{"o":575.2977269965,"h":586.4327415447,"l":573.4612185197,"c":577.9704675409,"v":929141.4090129653,"t":1715608800}
+{"o":577.9704675409,"h":588.1696853745,"l":573.9774245679,"c":580.8827225064,"v":1034825.166078336,"t":1715612400}
+{"o":580.8827225064,"h":595.2145046696,"l":574.1683226729,"c":587.4511116305,"v":992938.1415474403,"t":1715616000}
+{"o":587.4511116305,"h":598.4301511532,"l":575.4368552516,"c":584.7264694298,"v":857442.6338208674,"t":1715619600}
+{"o":584.7264694298,"h":595.1353439471,"l":577.9975053282,"c":590.7383183132,"v":593828.185373549,"t":1715623200}
+{"o":590.7383183132,"h":596.4950716655,"l":582.9349072138,"c":593.3838240615,"v":616263.6282233739,"t":1715626800}
+{"o":593.3838240615,"h":597.2270915411,"l":589.2142591875,"c":593.8877491954,"v":546505.2797048964,"t":1715630400}
+{"o":593.8877491954,"h":596.4280187595,"l":588.0502748942,"c":589.8315269349,"v":551870.2998295145,"t":1715634000}
+{"o":589.8315269349,"h":591.4614485078,"l":585.7639403913,"c":586.5586174867,"v":472709.8709095781,"t":1715637600}
+{"o":586.5586174867,"h":592.2867349062,"l":585.3259783622,"c":589.629039017,"v":424769.4930432343,"t":1715641200}
+{"o":589.629039017,"h":592.9981453171,"l":579.5619637867,"c":584.3346812853,"v":509449.0233206305,"t":1715644800}
+{"o":584.3346812853,"h":594.7452619943,"l":582.9305427092,"c":589.7761228949,"v":483979.4625117151,"t":1715648400}
+{"o":589.7761228949,"h":603.5289948923,"l":583.9590941557,"c":594.4103196066,"v":468107.1761677035,"t":1715652000}
+{"o":594.4103196066,"h":596.0690537599,"l":585.4411129935,"c":590.1308957685,"v":469093.2812102757,"t":1715655600}
+{"o":590.1308957685,"h":597.1238841891,"l":582.312505569,"c":592.234873968,"v":451758.3105898322,"t":1715659200}
+{"o":592.234873968,"h":596.4898313319,"l":586.8802762413,"c":590.9540389655,"v":491946.2292394937,"t":1715662800}
+{"o":590.9540389655,"h":604.3337398955,"l":571.8050113994,"c":585.8621128521,"v":618345.0484559681,"t":1715666400}
+{"o":585.8621128521,"h":590.3380980551,"l":584.660921272,"c":588.3684712236,"v":488961.1316802422,"t":1715670000}
+{"o":588.3684712236,"h":591.2984233129,"l":582.0009871867,"c":589.3463579196,"v":401221.5785585782,"t":1715673600}
+{"o":589.3463579196,"h":594.457282443,"l":588.3494416507,"c":589.7209430034,"v":401686.0513075838,"t":1715677200}
+{"o":589.7209430034,"h":592.5523341338,"l":580.5609538108,"c":586.7634966039,"v":453318.8670091855,"t":1715680800}
+{"o":586.7634966039,"h":593.4768225191,"l":586.2645058435,"c":589.5179648577,"v":592569.766753123,"t":1715684400}
+{"o":589.5179648577,"h":600.1970611108,"l":582.7319528804,"c":592.9085797052,"v":895206.7577724882,"t":1715688000}
+{"o":592.9085797052,"h":594.428275606,"l":583.1138671439,"c":583.906987881,"v":754371.962138276,"t":1715691600}
+{"o":583.906987881,"h":594.6863809341,"l":573.7288033108,"c":586.3691922059,"v":931292.8270683129,"t":1715695200}
+{"o":586.3691922059,"h":590.8595243605,"l":578.0862569981,"c":579.8465011278,"v":671124.4203702302,"t":1715698800}
+{"o":579.8465011278,"h":586.4054484082,"l":574.8406854688,"c":585.429362781,"v":633885.3605786866,"t":1715702400}
+{"o":585.429362781,"h":590.5152798533,"l":581.2934841883,"c":588.4942988459,"v":627710.4568571154,"t":1715706000}
+{"o":588.4942988459,"h":592.9278552542,"l":583.3042369758,"c":588.9876810257,"v":474504.42270574,"t":1715709600}
+{"o":588.9876810257,"h":592.4674654896,"l":587.8503898253,"c":589.0131727793,"v":422930.7975804906,"t":1715713200}
+{"o":589.0131727793,"h":593.4604156716,"l":584.8131211452,"c":590.0148531956,"v":406004.9362918552,"t":1715716800}
+{"o":590.0148531956,"h":592.1863596048,"l":583.2453963895,"c":589.8107045361,"v":369766.6244503971,"t":1715720400}
+{"o":589.8107045361,"h":590.1099846664,"l":585.5183959013,"c":588.9161681353,"v":346739.8405308591,"t":1715724000}
+{"o":588.9161681353,"h":589.2099282638,"l":584.0825337405,"c":584.8519974176,"v":364432.013477605,"t":1715727600}
+{"o":584.8519974176,"h":592.5765999724,"l":581.5909051205,"c":584.9710047841,"v":550144.2441702305,"t":1715731200}
+{"o":584.9710047841,"h":592.1886780959,"l":581.3551351011,"c":586.8942881428,"v":461574.5209065326,"t":1715734800}
+{"o":586.8942881428,"h":588.5707029613,"l":581.1145233624,"c":586.9566365461,"v":392859.6144369283,"t":1715738400}
+{"o":586.9566365461,"h":591.6756199395,"l":582.6778222546,"c":587.3394891589,"v":436146.204674152,"t":1715742000}
+{"o":587.3394891589,"h":591.3749382596,"l":583.9404539931,"c":587.9273871305,"v":467372.2002346149,"t":1715745600}
+{"o":587.9273871305,"h":593.8068769296,"l":585.3024374072,"c":588.0711224326,"v":360652.976126046,"t":1715749200}
+{"o":588.0711224326,"h":595.4767766787,"l":584.3978395051,"c":592.001238704,"v":447227.2675032784,"t":1715752800}
+{"o":592.001238704,"h":595.901563035,"l":587.116371181,"c":594.7577405762,"v":383439.3207676162,"t":1715756400}
+{"o":594.7577405762,"h":596.8800385049,"l":588.5267197542,"c":594.7709311652,"v":486103.6127431504,"t":1715760000}
+{"o":594.7709311652,"h":603.1423738332,"l":586.8104325905,"c":594.6528331267,"v":432049.4255788017,"t":1715763600}
+{"o":594.6528331267,"h":600.718435594,"l":588.9728235605,"c":593.0870769065,"v":455874.9282223766,"t":1715767200}
+{"o":593.0870769065,"h":598.9750847573,"l":586.9122001137,"c":595.6666292616,"v":460496.8169776751,"t":1715770800}
+{"o":595.6666292616,"h":618.4737065855,"l":568.1099158909,"c":588.5499666629,"v":863557.5813790406,"t":1715774400}
+{"o":588.5499666629,"h":611.7944352164,"l":581.8338406253,"c":596.6218486747,"v":926577.3726340171,"t":1715778000}
+{"o":596.6218486747,"h":604.710461088,"l":587.9368698555,"c":595.1809962067,"v":742692.3973325553,"t":1715781600}
+{"o":595.1809962067,"h":608.2429350044,"l":592.2804836735,"c":599.8121236107,"v":753805.7669785186,"t":1715785200}
+{"o":599.8121236107,"h":608.4441742958,"l":594.621943396,"c":602.75896144,"v":681396.1312388078,"t":1715788800}
+{"o":602.75896144,"h":609.6404905157,"l":599.9639064906,"c":604.0215243874,"v":547682.5105887373,"t":1715792400}
+{"o":604.0215243874,"h":612.1138845753,"l":598.8541573243,"c":605.4529100605,"v":556142.3332652908,"t":1715796000}
+{"o":605.4529100605,"h":612.4246907105,"l":594.8700651967,"c":602.1891363278,"v":594506.520990821,"t":1715799600}
+{"o":602.1891363278,"h":613.4169343438,"l":594.6410803256,"c":605.9051513152,"v":740585.1138995027,"t":1715803200}
+{"o":605.9051513152,"h":615.0324287786,"l":600.1786346705,"c":610.048047987,"v":543405.1429766141,"t":1715806800}
+{"o":610.048047987,"h":615.475154988,"l":605.6858036874,"c":612.6907255637,"v":436242.06336692,"t":1715810400}
+{"o":612.6907255637,"h":624.665234177,"l":608.049728496,"c":623.2162046769,"v":488436.4165132484,"t":1715814000}
+{"o":623.2162046769,"h":636.1490458979,"l":614.3780096749,"c":630.9969261587,"v":674239.4760804899,"t":1715817600}
+{"o":630.9969261587,"h":631.9684379434,"l":622.2319599639,"c":624.9662693458,"v":495936.8026717996,"t":1715821200}
+{"o":624.9662693458,"h":630.8971339828,"l":624.5200274173,"c":629.474748042,"v":381973.9623028731,"t":1715824800}
+{"o":629.474748042,"h":641.0547540672,"l":625.8370947307,"c":638.3657930525,"v":528501.1400530704,"t":1715828400}
+{"o":638.3657930525,"h":641.272834962,"l":631.153598708,"c":635.0583043414,"v":488368.851223314,"t":1715832000}
+{"o":635.0583043414,"h":641.7656853481,"l":628.6187550069,"c":631.6540645281,"v":460536.4786057959,"t":1715835600}
+{"o":631.6540645281,"h":639.0435653604,"l":629.6733208475,"c":637.4345411966,"v":411394.6727132417,"t":1715839200}
+{"o":637.4345411966,"h":647.1903082638,"l":631.3691619999,"c":638.6419366927,"v":404444.6093061651,"t":1715842800}
+{"o":638.6419366927,"h":641.9802850204,"l":631.4800923219,"c":639.1875115377,"v":336815.3037276754,"t":1715846400}
+{"o":639.1875115377,"h":646.3647719594,"l":627.6295679076,"c":640.1089791415,"v":364974.0190602227,"t":1715850000}
+{"o":640.1089791415,"h":640.3947971593,"l":629.0438859169,"c":635.6955992818,"v":355954.8388290569,"t":1715853600}
+{"o":635.6955992818,"h":638.5764492166,"l":631.3669592312,"c":637.9044742404,"v":438521.5965831536,"t":1715857200}
+{"o":637.9044742404,"h":639.7789363883,"l":625.587029455,"c":630.6810744417,"v":566458.7274980453,"t":1715860800}
+{"o":630.6810744417,"h":641.4935574891,"l":623.8534918213,"c":636.4733407591,"v":527644.0781802587,"t":1715864400}
+{"o":636.4733407591,"h":648.9561178499,"l":618.6884432804,"c":627.9821309332,"v":617589.867307995,"t":1715868000}
+{"o":627.9821309332,"h":637.8540186574,"l":619.1230043263,"c":630.0485458029,"v":626507.7312772259,"t":1715871600}
+{"o":630.0485458029,"h":633.8236066517,"l":616.0828121217,"c":622.3776473453,"v":649080.8332809574,"t":1715875200}
+{"o":622.3776473453,"h":628.9484009506,"l":612.2772362961,"c":626.2602167508,"v":650927.7118196537,"t":1715878800}
+{"o":626.2602167508,"h":630.8340454718,"l":621.6944872462,"c":627.6532389009,"v":479965.2209298758,"t":1715882400}
+{"o":627.6532389009,"h":630.6234135856,"l":625.1880345778,"c":625.1880345778,"v":465202.1267314267,"t":1715886000}
+{"o":625.1880345778,"h":627.4843345109,"l":621.6441135829,"c":625.0356963017,"v":398679.0501533505,"t":1715889600}
+{"o":625.0356963017,"h":627.7636095171,"l":622.0895738315,"c":626.0970129324,"v":371019.2407565154,"t":1715893200}
+{"o":626.0970129324,"h":628.2032084102,"l":616.7189659971,"c":622.4499381945,"v":381368.5287691443,"t":1715896800}
+{"o":622.4499381945,"h":629.0685985595,"l":620.1841447243,"c":627.9770564355,"v":342285.5393599485,"t":1715900400}
+{"o":627.9770564355,"h":639.7510153585,"l":623.5420992481,"c":635.8127844024,"v":397507.9777182249,"t":1715904000}
+{"o":635.8127844024,"h":639.8666046881,"l":625.987641679,"c":631.5241205186,"v":450818.7996119822,"t":1715907600}
+{"o":631.5241205186,"h":633.3028839718,"l":623.1349408163,"c":627.1945313565,"v":395431.6471137491,"t":1715911200}
+{"o":627.1945313565,"h":637.2549990918,"l":619.6385207354,"c":631.9626174756,"v":453146.1343810805,"t":1715914800}
+{"o":631.9626174756,"h":634.7193334164,"l":622.8680098515,"c":629.1888123048,"v":472531.5146627079,"t":1715918400}
+{"o":629.1888123048,"h":640.3942147707,"l":625.656830773,"c":638.1883698804,"v":371301.3248931249,"t":1715922000}
+{"o":638.1883698804,"h":655.3885981935,"l":629.1469496137,"c":645.5492848035,"v":489255.95542709,"t":1715925600}
+{"o":645.5492848035,"h":657.6359020967,"l":629.7511329471,"c":643.814924149,"v":504114.2069252718,"t":1715929200}
+{"o":643.814924149,"h":649.7790871033,"l":634.1800633486,"c":642.2230837588,"v":400163.2441273731,"t":1715932800}
+{"o":642.2230837588,"h":650.674599835,"l":639.8680804919,"c":645.8325103904,"v":377054.4915915036,"t":1715936400}
+{"o":645.8325103904,"h":650.2602184346,"l":639.3148641784,"c":645.7162074,"v":312426.6846816552,"t":1715940000}
+{"o":645.7162074,"h":652.1727388839,"l":638.0218167267,"c":641.7956563758,"v":352412.8845276701,"t":1715943600}
+{"o":641.7956563758,"h":652.0773098885,"l":635.311325145,"c":645.7386007038,"v":466719.6946937992,"t":1715947200}
+{"o":645.7386007038,"h":651.8571562464,"l":638.3657661712,"c":643.9034049752,"v":448605.1768367395,"t":1715950800}
+{"o":643.9034049752,"h":653.2107733074,"l":639.8659157808,"c":648.7972634435,"v":465755.939374736,"t":1715954400}
+{"o":648.7972634435,"h":663.6269896091,"l":644.11562553,"c":652.4603903934,"v":597659.5626080437,"t":1715958000}
+{"o":652.4603903934,"h":666.1163641243,"l":643.3271668666,"c":648.1065656486,"v":665770.1943783468,"t":1715961600}
+{"o":648.1065656486,"h":650.5390352093,"l":639.2659510688,"c":644.6049443999,"v":478093.3348301435,"t":1715965200}
+{"o":644.6049443999,"h":651.7687793443,"l":638.0225880606,"c":647.1887263078,"v":463572.6759245999,"t":1715968800}
+{"o":647.1887263078,"h":655.8922344074,"l":644.6489610455,"c":651.6815468742,"v":397102.9006439767,"t":1715972400}
+{"o":651.6815468742,"h":659.4153929238,"l":648.7141950682,"c":657.1711659389,"v":354137.343946901,"t":1715976000}
+{"o":657.1711659389,"h":659.9652858422,"l":653.1299545714,"c":654.1032929236,"v":329843.3937518862,"t":1715979600}
+{"o":654.1032929236,"h":658.3808974835,"l":652.9956575652,"c":658.0207384214,"v":337139.6926515514,"t":1715983200}
+{"o":658.0207384214,"h":662.7632500792,"l":654.9093308802,"c":661.4092178188,"v":348820.3028261849,"t":1715986800}
+{"o":661.4092178188,"h":667.7675734191,"l":656.9595552868,"c":663.4710057381,"v":382690.5845696701,"t":1715990400}
+{"o":663.4710057381,"h":674.6834653963,"l":658.7072834373,"c":673.6527618879,"v":428999.6596409124,"t":1715994000}
+{"o":673.6527618879,"h":683.9112034045,"l":666.3368794548,"c":674.0545678411,"v":473330.8171019905,"t":1715997600}
+{"o":674.0545678411,"h":676.3197046065,"l":670.816173555,"c":675.0196772309,"v":360760.3817366458,"t":1716001200}
+{"o":675.0196772309,"h":684.0619508178,"l":670.7103949746,"c":676.0410945279,"v":286647.9380715354,"t":1716004800}
+{"o":676.0410945279,"h":676.0410945279,"l":671.5954634791,"c":673.8248736873,"v":280215.9065541441,"t":1716008400}
+{"o":673.8248736873,"h":678.4644914745,"l":670.1544949541,"c":678.2634077293,"v":332051.4267960909,"t":1716012000}
+{"o":678.2634077293,"h":681.0526250797,"l":675.0967123994,"c":677.1206327296,"v":311151.9148316878,"t":1716015600}
+{"o":677.1206327296,"h":681.8492487484,"l":676.1173701829,"c":681.0971930487,"v":328958.2665786349,"t":1716019200}
+{"o":681.0971930487,"h":692.1191403192,"l":674.7156861988,"c":687.7173759454,"v":370164.8907828208,"t":1716022800}
+{"o":687.7173759454,"h":694.959412634,"l":681.1136969029,"c":684.3992324962,"v":359620.9004751033,"t":1716026400}
+{"o":684.3992324962,"h":691.8774161422,"l":680.2864664689,"c":685.3811775146,"v":362344.6847691194,"t":1716030000}
+{"o":685.3811775146,"h":687.3754565012,"l":680.2911875939,"c":682.5448697115,"v":451331.7874944499,"t":1716033600}
+{"o":682.5448697115,"h":691.2038470304,"l":680.9348186892,"c":685.5574185939,"v":636833.9696123247,"t":1716037200}
+{"o":685.5574185939,"h":695.6271545641,"l":678.6346361658,"c":688.8127319517,"v":637882.6139553634,"t":1716040800}
+{"o":688.8127319517,"h":693.4622597053,"l":681.3756098714,"c":687.7778988485,"v":551398.6313892417,"t":1716044400}
+{"o":687.7778988485,"h":698.5817448516,"l":677.9720654085,"c":682.1210507238,"v":543614.1451687826,"t":1716048000}
+{"o":682.1210507238,"h":688.6562851761,"l":677.3700579216,"c":681.4648906159,"v":455679.6755475033,"t":1716051600}
+{"o":681.4648906159,"h":685.0022787837,"l":680.0640449467,"c":682.265124644,"v":392722.5876584686,"t":1716055200}
+{"o":682.265124644,"h":688.4805119137,"l":679.2346944546,"c":683.2680922378,"v":430085.9931550193,"t":1716058800}
+{"o":683.2680922378,"h":693.0180249187,"l":682.8477902576,"c":687.6103498295,"v":467411.336978622,"t":1716062400}
+{"o":687.6103498295,"h":690.2094886783,"l":682.9056428809,"c":684.7778554998,"v":454610.6662948114,"t":1716066000}
+{"o":684.7778554998,"h":690.8491788434,"l":679.9308644028,"c":687.2277333473,"v":393487.2582211256,"t":1716069600}
+{"o":687.2277333473,"h":689.8579364787,"l":685.1753646332,"c":688.466172908,"v":342484.2578643712,"t":1716073200}
+{"o":688.466172908,"h":694.9046211775,"l":682.2630498389,"c":693.4558635799,"v":314844.9842818327,"t":1716076800}
+{"o":693.4558635799,"h":697.2641359285,"l":691.5435049997,"c":693.6626112863,"v":331335.9710669487,"t":1716080400}
+{"o":693.6626112863,"h":699.0206315731,"l":688.622777673,"c":693.755868208,"v":351596.3200724355,"t":1716084000}
+{"o":693.755868208,"h":697.2520506705,"l":682.7060169621,"c":685.979068628,"v":337626.2414215882,"t":1716087600}
+{"o":685.979068628,"h":692.9214940519,"l":681.5031864125,"c":687.9669317845,"v":310867.275140838,"t":1716091200}
+{"o":687.9669317845,"h":691.5637633396,"l":685.3762443861,"c":685.8334333001,"v":304821.0608148266,"t":1716094800}
+{"o":685.8334333001,"h":690.8579313453,"l":680.1336359756,"c":685.9639159558,"v":297546.517471339,"t":1716098400}
+{"o":685.9639159558,"h":691.6909057361,"l":679.4759898878,"c":686.5625065071,"v":303283.8708605787,"t":1716102000}
+{"o":686.5625065071,"h":693.6976088194,"l":682.0140466996,"c":688.4684908111,"v":333840.567063057,"t":1716105600}
+{"o":688.4684908111,"h":693.6300061186,"l":680.2739500987,"c":690.0487719348,"v":333301.453366729,"t":1716109200}
+{"o":690.0487719348,"h":694.9287843894,"l":684.4308520498,"c":685.73640445,"v":321963.4270028717,"t":1716112800}
+{"o":685.73640445,"h":695.5524133606,"l":678.529413285,"c":687.7605153932,"v":366654.0332603045,"t":1716116400}
+{"o":687.7605153932,"h":699.2152094891,"l":677.3211989915,"c":687.2366697273,"v":358838.2466240202,"t":1716120000}
+{"o":687.2366697273,"h":696.9010441005,"l":675.6278678482,"c":689.8294997293,"v":414475.0900468919,"t":1716123600}
+{"o":689.8294997293,"h":692.3945999486,"l":684.3717687134,"c":685.7596415428,"v":370711.9926090756,"t":1716127200}
+{"o":685.7596415428,"h":692.5869458051,"l":678.5738601345,"c":687.6277792186,"v":352910.0213492063,"t":1716130800}
+{"o":687.6277792186,"h":694.7818543593,"l":682.9729595682,"c":691.4064195283,"v":388403.9942943541,"t":1716134400}
+{"o":691.4064195283,"h":708.0048829098,"l":687.332234057,"c":697.1718960803,"v":425737.7945797379,"t":1716138000}
+{"o":697.1718960803,"h":704.531706162,"l":691.5693515481,"c":696.6791933561,"v":363511.7228326868,"t":1716141600}
+{"o":696.6791933561,"h":702.3904723589,"l":690.7763460034,"c":698.8026651483,"v":477588.8713608694,"t":1716145200}
+{"o":698.8026651483,"h":703.9302076847,"l":696.9252348297,"c":702.0524023774,"v":340493.3670195458,"t":1716148800}
+{"o":702.0524023774,"h":706.1809847656,"l":690.1902163478,"c":703.947646159,"v":338315.9883281634,"t":1716152400}
+{"o":703.947646159,"h":710.5399197067,"l":697.4443685383,"c":705.5662517327,"v":362459.1714425386,"t":1716156000}
+{"o":705.5662517327,"h":710.7238599904,"l":695.754690172,"c":703.9206157712,"v":330727.7982535551,"t":1716159600}
+{"o":703.9206157712,"h":707.8306266648,"l":699.6365247018,"c":706.008820753,"v":370442.3354018507,"t":1716163200}
+{"o":706.008820753,"h":712.3245000378,"l":694.0824587276,"c":710.84208071,"v":485673.1269168193,"t":1716166800}
+{"o":710.84208071,"h":721.8633112588,"l":703.1673384166,"c":714.6806806037,"v":397646.0072642225,"t":1716170400}
+{"o":714.6806806037,"h":720.6589788806,"l":706.920378423,"c":707.8321876563,"v":390681.2340962873,"t":1716174000}
+{"o":707.8321876563,"h":721.7792709007,"l":701.5971436548,"c":717.0868273044,"v":465985.7790485854,"t":1716177600}
+{"o":717.0868273044,"h":729.1042909894,"l":696.3158672026,"c":708.6926861729,"v":550483.5581719853,"t":1716181200}
+{"o":708.6926861729,"h":729.5242677985,"l":696.3550512955,"c":715.1374161804,"v":441428.3971121128,"t":1716184800}
+{"o":715.1374161804,"h":725.6181247208,"l":707.1195707213,"c":717.1950459179,"v":372025.2000993484,"t":1716188400}
+{"o":717.1950459179,"h":725.7974743088,"l":710.7389471315,"c":716.2496103286,"v":384162.1979079692,"t":1716192000}
+{"o":716.2496103286,"h":722.8269184363,"l":705.7885342612,"c":716.7334583717,"v":364662.6225830074,"t":1716195600}
+{"o":716.7334583717,"h":728.0619696341,"l":710.5496539266,"c":720.9950381848,"v":444045.5084455661,"t":1716199200}
+{"o":720.9950381848,"h":731.4589992423,"l":719.4233501886,"c":721.6549474999,"v":371237.8530550055,"t":1716202800}
+{"o":721.6549474999,"h":728.8316607623,"l":717.0017375381,"c":719.3664063062,"v":366114.5068988225,"t":1716206400}
+{"o":719.3664063062,"h":725.2651709413,"l":708.5941098226,"c":718.5931508154,"v":411853.6617762642,"t":1716210000}
+{"o":718.5931508154,"h":727.5312377746,"l":706.4983278556,"c":717.1368426068,"v":467919.2697298383,"t":1716213600}
+{"o":717.1368426068,"h":730.0714411805,"l":704.4483392478,"c":722.7633019302,"v":478281.0656144017,"t":1716217200}
+{"o":722.7633019302,"h":739.5515064142,"l":711.1561728443,"c":718.5708698365,"v":631364.4944899428,"t":1716220800}
+{"o":718.5708698365,"h":725.3441531115,"l":715.4874600643,"c":724.4803969643,"v":510486.2889716423,"t":1716224400}
+{"o":724.4803969643,"h":729.5536298588,"l":715.4975001763,"c":723.164280091,"v":476482.5372593001,"t":1716228000}
+{"o":723.164280091,"h":755.6369407667,"l":707.2427699321,"c":738.0841204841,"v":803169.4235273977,"t":1716231600}
+{"o":738.0841204841,"h":745.9639036357,"l":719.9473461352,"c":724.4139313845,"v":795137.0844678812,"t":1716235200}
+{"o":724.4139313845,"h":735.4694023168,"l":708.1215581807,"c":718.1905506762,"v":585377.922881489,"t":1716238800}
+{"o":718.1905506762,"h":729.8349216188,"l":716.2667321156,"c":721.3317394796,"v":572689.2336966287,"t":1716242400}
+{"o":721.3317394796,"h":733.8247917226,"l":714.9126228146,"c":727.1758870561,"v":538306.3971224043,"t":1716246000}
+{"o":727.1758870561,"h":736.6506414116,"l":709.0768537262,"c":713.877451495,"v":619318.3846028384,"t":1716249600}
+{"o":713.877451495,"h":717.6217203569,"l":703.5406647659,"c":708.6758426634,"v":492848.3258478489,"t":1716253200}
+{"o":708.6758426634,"h":714.2286305828,"l":700.2828232391,"c":706.0489670026,"v":373426.128316957,"t":1716256800}
+{"o":706.0489670026,"h":712.3470029455,"l":700.1341589627,"c":708.8221058892,"v":303691.5396685825,"t":1716260400}
+{"o":708.8221058892,"h":712.4733569577,"l":696.5291143596,"c":700.7129254405,"v":327380.6631759278,"t":1716264000}
+{"o":700.7129254405,"h":703.4395282237,"l":690.7369114588,"c":697.6458701888,"v":328009.4550721354,"t":1716267600}
+{"o":697.6458701888,"h":703.494270413,"l":690.1297430434,"c":691.9692776918,"v":366452.1037285514,"t":1716271200}
+{"o":691.9692776918,"h":698.6774413735,"l":679.3322830442,"c":683.6063977267,"v":299968.5384014281,"t":1716274800}
+{"o":683.6063977267,"h":692.1528921409,"l":677.9298341445,"c":689.9807994688,"v":245453.0868431068,"t":1716278400}
+{"o":689.9807994688,"h":700.0548881726,"l":686.8778854785,"c":694.3771074822,"v":338342.3250617319,"t":1716282000}
+{"o":694.3771074822,"h":699.8074850601,"l":691.6791780778,"c":692.795591679,"v":320000.7599689976,"t":1716285600}
+{"o":692.795591679,"h":697.9854291868,"l":683.2449739804,"c":687.1723245551,"v":362599.4635372854,"t":1716289200}
+{"o":687.1723245551,"h":689.299954711,"l":677.6782165248,"c":682.2754595794,"v":476180.0989164974,"t":1716292800}
+{"o":682.2754595794,"h":690.8275481257,"l":674.4231779139,"c":680.4790704322,"v":521956.0037520187,"t":1716296400}
+{"o":680.4790704322,"h":686.7146625495,"l":668.2828976302,"c":673.4830169305,"v":494053.2142524726,"t":1716300000}
+{"o":673.4830169305,"h":681.6908759618,"l":667.7370971298,"c":674.6038895283,"v":535829.4847534754,"t":1716303600}
+{"o":674.6038895283,"h":682.9198225788,"l":666.4832031402,"c":671.1843833348,"v":512973.3161875521,"t":1716307200}
+{"o":671.1843833348,"h":677.9019501242,"l":669.969907352,"c":675.3965953113,"v":452964.7364310195,"t":1716310800}
+{"o":675.3965953113,"h":677.5401240049,"l":666.8787904361,"c":675.5357803837,"v":393239.2556953015,"t":1716314400}
+{"o":675.5357803837,"h":680.3158032542,"l":663.5678355431,"c":670.5817100465,"v":396369.1178079504,"t":1716318000}
+{"o":670.5817100465,"h":682.4597193958,"l":665.8276623944,"c":676.9113971741,"v":386595.1744726477,"t":1716321600}
+{"o":676.9113971741,"h":682.8612024527,"l":670.2982874537,"c":677.5823075445,"v":369058.6566412507,"t":1716325200}
+{"o":677.5823075445,"h":683.5058556662,"l":675.0829457813,"c":682.8472793858,"v":405660.1286502724,"t":1716328800}
+{"o":682.8472793858,"h":683.3868806971,"l":669.8055956061,"c":678.7492196122,"v":344384.9076318898,"t":1716332400}
+{"o":678.7492196122,"h":683.519125384,"l":670.9644805212,"c":676.6205398882,"v":351243.715431985,"t":1716336000}
+{"o":676.6205398882,"h":681.6431763599,"l":675.7576865851,"c":680.1925986708,"v":338099.6482878208,"t":1716339600}
+{"o":680.1925986708,"h":680.2498003362,"l":668.8069016511,"c":676.7279789543,"v":342922.6561547937,"t":1716343200}
+{"o":676.7279789543,"h":681.7600987668,"l":671.5300277725,"c":677.1502560774,"v":325083.2281622605,"t":1716346800}
+{"o":677.1502560774,"h":687.0261259017,"l":666.3065898485,"c":680.122942644,"v":355325.0639770628,"t":1716350400}
+{"o":680.122942644,"h":696.7253604512,"l":673.1397907393,"c":692.1802406694,"v":427388.725782146,"t":1716354000}
+{"o":692.1802406694,"h":697.62825669,"l":678.4463617926,"c":683.2214054591,"v":388970.2212380069,"t":1716357600}
+{"o":683.2214054591,"h":688.3543787934,"l":670.9478072842,"c":680.6794238368,"v":301035.4190294881,"t":1716361200}
+{"o":680.6794238368,"h":685.515226379,"l":675.3366104496,"c":685.1367903826,"v":347903.3789735784,"t":1716364800}
+{"o":685.1367903826,"h":691.9546195941,"l":676.1231579654,"c":687.211272905,"v":297554.2197361643,"t":1716368400}
+{"o":687.211272905,"h":694.4296622349,"l":684.8846048752,"c":694.1668966215,"v":336097.0720986923,"t":1716372000}
+{"o":694.1668966215,"h":696.384755352,"l":679.7809271632,"c":684.5632023749,"v":356560.1520797267,"t":1716375600}
+{"o":684.5632023749,"h":701.3870540093,"l":673.4744055896,"c":690.3769644201,"v":529777.0189227889,"t":1716379200}
+{"o":690.3769644201,"h":702.8737361141,"l":686.4491183773,"c":698.6257443037,"v":484280.9675976069,"t":1716382800}
+{"o":698.6257443037,"h":709.4391704703,"l":689.7312393939,"c":701.7326887179,"v":656292.65919248,"t":1716386400}
+{"o":701.7326887179,"h":709.5751308281,"l":687.9783734377,"c":693.8792308572,"v":700095.6157977789,"t":1716390000}
+{"o":693.8792308572,"h":705.7989884784,"l":687.2867112656,"c":691.1259113946,"v":681042.1990263803,"t":1716393600}
+{"o":691.1259113946,"h":697.3709544444,"l":682.7840219585,"c":683.9843094719,"v":600077.7599164568,"t":1716397200}
+{"o":683.9843094719,"h":697.614880205,"l":674.8477893345,"c":688.9142097692,"v":526584.6669711387,"t":1716400800}
+{"o":688.9142097692,"h":693.818555576,"l":683.9716424578,"c":689.7384783913,"v":468587.0939943814,"t":1716404400}
+{"o":689.7384783913,"h":695.6537978198,"l":681.1277850498,"c":687.1384312805,"v":473909.059966632,"t":1716408000}
+{"o":687.1384312805,"h":700.1560402883,"l":676.2557628332,"c":689.7670212519,"v":479359.1128172513,"t":1716411600}
+{"o":689.7670212519,"h":694.9868841482,"l":679.2743000819,"c":683.9264604189,"v":414863.9032044084,"t":1716415200}
+{"o":683.9264604189,"h":684.2800224834,"l":677.1011018588,"c":681.7637367306,"v":358781.1638799353,"t":1716418800}
+{"o":681.7637367306,"h":687.7923704654,"l":677.0742077234,"c":682.2627520225,"v":350604.672984353,"t":1716422400}
+{"o":682.2627520225,"h":686.1703960186,"l":676.1594847165,"c":683.7865788053,"v":386982.4970174234,"t":1716426000}
+{"o":683.7865788053,"h":688.1666376748,"l":677.5495080402,"c":683.1285351837,"v":340656.4782539421,"t":1716429600}
+{"o":683.1285351837,"h":686.434170581,"l":677.2114421606,"c":680.0016790804,"v":392761.0961551233,"t":1716433200}
+{"o":680.0016790804,"h":684.8924798292,"l":673.8714545085,"c":679.8894717095,"v":323755.6262204893,"t":1716436800}
+{"o":679.8894717095,"h":681.1942437099,"l":668.2094471732,"c":676.0529371908,"v":307601.9398809675,"t":1716440400}
+{"o":676.0529371908,"h":679.8264930048,"l":668.4736383675,"c":675.1402917565,"v":303713.5595483453,"t":1716444000}
+{"o":675.1402917565,"h":680.2135728134,"l":669.8941480719,"c":676.2070261201,"v":317063.5648286647,"t":1716447600}
+{"o":676.2070261201,"h":679.6907710624,"l":674.3258985357,"c":679.5664495037,"v":296908.2504812145,"t":1716451200}
+{"o":679.5664495037,"h":685.2677082755,"l":669.4541816886,"c":679.4001423609,"v":324259.8891505212,"t":1716454800}
+{"o":679.4001423609,"h":682.5102122024,"l":665.0920185301,"c":671.1350608306,"v":396228.6987832622,"t":1716458400}
+{"o":671.1350608306,"h":679.1493439694,"l":664.3073623861,"c":672.3200320377,"v":419208.8825975849,"t":1716462000}
+{"o":672.3200320377,"h":683.8164020165,"l":652.7618306903,"c":666.9721930345,"v":595915.9867038344,"t":1716465600}
+{"o":666.9721930345,"h":688.8309986522,"l":650.1869854768,"c":674.8541675833,"v":688074.4522152361,"t":1716469200}
+{"o":674.8541675833,"h":685.5319753816,"l":670.7923379112,"c":677.0184586207,"v":486192.7078881633,"t":1716472800}
+{"o":677.0184586207,"h":690.9559768568,"l":672.9023622924,"c":683.6156720915,"v":450197.2602326812,"t":1716476400}
+{"o":683.6156720915,"h":690.9878579895,"l":680.7604268633,"c":690.7582518927,"v":393992.8075519465,"t":1716480000}
+{"o":690.7582518927,"h":703.412098314,"l":680.8291821884,"c":690.8811767607,"v":413487.9188794078,"t":1716483600}
+{"o":690.8811767607,"h":701.209349759,"l":681.552955009,"c":690.2444533659,"v":557431.0014899084,"t":1716487200}
+{"o":690.2444533659,"h":697.1458441887,"l":685.0767677745,"c":690.5177580972,"v":411475.9831185204,"t":1716490800}
+{"o":690.5177580972,"h":708.8908495424,"l":672.227443701,"c":700.0448174773,"v":782140.7074976986,"t":1716494400}
+{"o":700.0448174773,"h":739.7509126457,"l":682.804779006,"c":715.7545163568,"v":1118124.2736751228,"t":1716498000}
+{"o":715.7545163568,"h":718.4932633758,"l":699.3326089904,"c":705.0294572739,"v":478361.5354804356,"t":1716501600}
+{"o":705.0294572739,"h":707.7983572833,"l":695.9119357556,"c":701.1042130409,"v":404846.300976364,"t":1716505200}
+{"o":701.1042130409,"h":705.3305318878,"l":690.4722892666,"c":695.4606493011,"v":388196.3290979881,"t":1716508800}
+{"o":695.4606493011,"h":697.2011037164,"l":689.7545104771,"c":691.6392429745,"v":298368.9633445304,"t":1716512400}
+{"o":691.6392429745,"h":695.438076541,"l":686.1957552857,"c":691.2673023542,"v":345367.5066163332,"t":1716516000}
+{"o":691.2673023542,"h":692.7276764042,"l":685.9203287938,"c":687.8616755294,"v":375569.0268410437,"t":1716519600}
+{"o":687.8616755294,"h":687.8616755294,"l":669.9421461167,"c":674.46475992,"v":301050.0924212675,"t":1716523200}
+{"o":674.46475992,"h":675.9901770194,"l":659.4332294712,"c":669.0587484904,"v":405096.7630535034,"t":1716526800}
+{"o":669.0587484904,"h":678.7286293798,"l":662.0641424809,"c":671.7566319049,"v":458335.8839233631,"t":1716530400}
+{"o":671.7566319049,"h":676.2887300059,"l":662.7196858894,"c":666.7147720899,"v":382622.5136673945,"t":1716534000}
+{"o":666.7147720899,"h":676.5079126531,"l":652.5413212154,"c":668.4549936585,"v":440885.3547653617,"t":1716537600}
+{"o":668.4549936585,"h":675.8308044295,"l":660.0547022481,"c":665.917122589,"v":352661.9006076584,"t":1716541200}
+{"o":665.917122589,"h":667.470239494,"l":658.4261276864,"c":664.2238170647,"v":332336.1516392031,"t":1716544800}
+{"o":664.2238170647,"h":669.6563403859,"l":657.6689361855,"c":662.0846012594,"v":325116.3713873636,"t":1716548400}
+{"o":662.0846012594,"h":671.7260972668,"l":656.4279376567,"c":659.0760340224,"v":350758.085651524,"t":1716552000}
+{"o":659.0760340224,"h":667.4917065168,"l":653.3894964083,"c":660.208494278,"v":510826.8409185617,"t":1716555600}
+{"o":660.208494278,"h":671.9048198708,"l":649.0869144531,"c":662.0151570969,"v":545041.9043266146,"t":1716559200}
+{"o":662.0151570969,"h":671.8483588694,"l":652.7968998796,"c":662.2034417577,"v":630276.8197984954,"t":1716562800}
+{"o":662.2034417577,"h":669.353318855,"l":652.2741441153,"c":662.9501661603,"v":434906.5884190891,"t":1716566400}
+{"o":662.9501661603,"h":675.354480452,"l":657.3900338426,"c":670.7485784087,"v":424539.6670905934,"t":1716570000}
+{"o":670.7485784087,"h":680.9477477379,"l":660.4019287883,"c":666.1842222572,"v":436229.8087433896,"t":1716573600}
+{"o":666.1842222572,"h":670.2854518147,"l":662.2550136716,"c":667.4730932546,"v":391158.9398545232,"t":1716577200}
+{"o":667.4730932546,"h":669.2487917861,"l":664.5608365516,"c":666.3178606628,"v":370729.8575406834,"t":1716580800}
+{"o":666.3178606628,"h":668.5637639028,"l":661.8634979686,"c":664.5271009361,"v":360078.8295496327,"t":1716584400}
+{"o":664.5271009361,"h":665.940268589,"l":656.3095924283,"c":662.553869303,"v":300549.6253772685,"t":1716588000}
+{"o":662.553869303,"h":665.7884563496,"l":656.8546008738,"c":659.1837341974,"v":319308.0346702327,"t":1716591600}
+{"o":659.1837341974,"h":662.5913453379,"l":651.6845414006,"c":656.1040297325,"v":359278.7146812548,"t":1716595200}
+{"o":656.1040297325,"h":664.2442936947,"l":654.9288296703,"c":662.2377037327,"v":439540.033131408,"t":1716598800}
+{"o":662.2377037327,"h":669.748181453,"l":658.0453184129,"c":663.4629361323,"v":385784.276628872,"t":1716602400}
+{"o":663.4629361323,"h":669.0548968283,"l":659.585970511,"c":669.0276957604,"v":358255.97151039,"t":1716606000}
+{"o":669.0276957604,"h":670.9213558542,"l":661.805372772,"c":668.615865234,"v":358521.9094599205,"t":1716609600}
+{"o":668.615865234,"h":668.9191486791,"l":660.4115861263,"c":667.2110597546,"v":330555.5123244604,"t":1716613200}
+{"o":667.2110597546,"h":667.290810289,"l":657.980604915,"c":661.9476128809,"v":303743.2861394083,"t":1716616800}
+{"o":661.9476128809,"h":666.3238979301,"l":656.973163211,"c":660.6774872163,"v":340453.4871467232,"t":1716620400}
+{"o":660.6774872163,"h":667.4519575998,"l":653.0909343574,"c":658.2619907578,"v":349307.9705240307,"t":1716624000}
+{"o":658.2619907578,"h":662.4965646289,"l":649.3678056177,"c":657.5689403252,"v":362709.9453949195,"t":1716627600}
+{"o":657.5689403252,"h":660.7560861143,"l":650.1172875519,"c":658.5156858418,"v":307781.4518041518,"t":1716631200}
+{"o":658.5156858418,"h":660.4759882073,"l":649.2805302953,"c":649.3733898147,"v":289300.1337118573,"t":1716634800}
+{"o":649.3733898147,"h":654.3723028184,"l":644.3997769767,"c":650.5652394968,"v":309703.1451540214,"t":1716638400}
+{"o":650.5652394968,"h":655.7684499875,"l":644.401387768,"c":650.3580507984,"v":412776.1119037274,"t":1716642000}
+{"o":650.3580507984,"h":656.5034428293,"l":645.7680971388,"c":650.4298940271,"v":314967.4942058125,"t":1716645600}
+{"o":650.4298940271,"h":656.1295702637,"l":647.3411257801,"c":652.532148582,"v":358115.0200300355,"t":1716649200}
+{"o":652.532148582,"h":653.1495656363,"l":643.5001260278,"c":643.8059433935,"v":329606.6002426443,"t":1716652800}
+{"o":643.8059433935,"h":650.8316576125,"l":639.131492789,"c":646.5989485811,"v":333482.1969321315,"t":1716656400}
+{"o":646.5989485811,"h":650.1538677606,"l":641.7286755032,"c":645.7072023448,"v":337596.6427271495,"t":1716660000}
+{"o":645.7072023448,"h":650.9221130539,"l":643.2961736434,"c":648.7574652496,"v":402796.7717860515,"t":1716663600}
+{"o":648.7574652496,"h":651.6899968683,"l":642.4591083829,"c":645.7727460135,"v":334563.861305237,"t":1716667200}
+{"o":645.7727460135,"h":652.1701830565,"l":644.3428681337,"c":651.7413516478,"v":295928.6308404664,"t":1716670800}
+{"o":651.7413516478,"h":653.8302838429,"l":645.4295249086,"c":651.9889202072,"v":289689.1533415564,"t":1716674400}
+{"o":651.9889202072,"h":655.044113967,"l":646.1154065999,"c":648.0761861089,"v":420423.1518473694,"t":1716678000}
+{"o":648.0761861089,"h":651.919995375,"l":644.7784226052,"c":648.8779336059,"v":451240.7016293777,"t":1716681600}
+{"o":648.8779336059,"h":651.6387077746,"l":641.4688248825,"c":646.1049254835,"v":464922.8187338266,"t":1716685200}
+{"o":646.1049254835,"h":652.5423515822,"l":639.4311886799,"c":644.3303266606,"v":479387.0922518968,"t":1716688800}
+{"o":644.3303266606,"h":650.1814873818,"l":639.8972251839,"c":645.5346060112,"v":387579.5451102858,"t":1716692400}
+{"o":645.5346060112,"h":651.5393142512,"l":640.7942131904,"c":645.4068077369,"v":316338.0669430862,"t":1716696000}
+{"o":645.4068077369,"h":649.4978736758,"l":642.7242804714,"c":649.4472022874,"v":300620.7290750647,"t":1716699600}
+{"o":649.4472022874,"h":650.5212329051,"l":645.5623116576,"c":646.2455517085,"v":265192.1390714669,"t":1716703200}
+{"o":646.2455517085,"h":648.9556379418,"l":640.4813400971,"c":643.3471527784,"v":337464.8577485479,"t":1716706800}
+{"o":643.3471527784,"h":649.3453242165,"l":637.6934154629,"c":643.0472730114,"v":380417.9205843866,"t":1716710400}
+{"o":643.0472730114,"h":645.754523555,"l":630.1861789184,"c":639.2563416278,"v":384941.4349545882,"t":1716714000}
+{"o":639.2563416278,"h":644.3405735762,"l":634.1865289868,"c":639.235589063,"v":310313.4195246393,"t":1716717600}
+{"o":639.235589063,"h":640.3775693298,"l":635.7270023487,"c":637.9884876632,"v":322647.3001166646,"t":1716721200}
+{"o":637.9884876632,"h":643.1243522653,"l":634.1107104462,"c":637.4160919743,"v":345235.3571972029,"t":1716724800}
+{"o":637.4160919743,"h":648.0031815855,"l":636.2345603102,"c":644.2858790222,"v":303517.041142194,"t":1716728400}
+{"o":644.2858790222,"h":646.5072999868,"l":640.413887279,"c":646.1707847894,"v":474481.2932680181,"t":1716732000}
+{"o":646.1707847894,"h":650.6218256893,"l":630.3266780544,"c":636.7907458179,"v":474285.3195642623,"t":1716735600}
+{"o":636.7907458179,"h":640.1948367236,"l":634.1726349422,"c":638.4933442978,"v":428340.066516288,"t":1716739200}
+{"o":638.4933442978,"h":639.5706689636,"l":633.4487227701,"c":635.1210289892,"v":390100.1381489409,"t":1716742800}
+{"o":635.1210289892,"h":638.646301119,"l":631.4224796116,"c":636.5174982153,"v":479113.8661335017,"t":1716746400}
+{"o":636.5174982153,"h":640.3901768329,"l":635.5700171991,"c":640.1108433878,"v":444940.052724136,"t":1716750000}
+{"o":640.1108433878,"h":642.2008100759,"l":637.133221042,"c":639.5446895867,"v":483375.5763864859,"t":1716753600}
+{"o":639.5446895867,"h":644.9621948901,"l":635.5609744726,"c":644.9621948901,"v":646349.8273933697,"t":1716757200}
+{"o":644.9621948901,"h":651.4123075814,"l":640.8371116836,"c":645.2389539854,"v":804977.0958574087,"t":1716760800}
+{"o":645.2389539854,"h":645.9519880347,"l":641.4738648961,"c":643.8989523063,"v":535486.3248076272,"t":1716764400}
+{"o":643.8989523063,"h":658.7143335674,"l":643.5259076761,"c":652.1662610201,"v":462658.4998381141,"t":1716768000}
+{"o":652.1662610201,"h":660.6633651538,"l":646.9315176875,"c":653.8190851743,"v":422429.2792348369,"t":1716771600}
+{"o":653.8190851743,"h":655.6531729682,"l":643.4281083195,"c":648.784657036,"v":482255.1956029687,"t":1716775200}
+{"o":648.784657036,"h":656.8397535199,"l":640.5995155148,"c":649.1670905162,"v":389775.8399532757,"t":1716778800}
+{"o":649.1670905162,"h":653.2965322723,"l":642.7172596495,"c":648.5016856394,"v":468116.8527806049,"t":1716782400}
+{"o":648.5016856394,"h":651.3557041198,"l":638.6724750388,"c":641.7207423754,"v":408504.7333576517,"t":1716786000}
+{"o":641.7207423754,"h":648.3037525551,"l":640.605465773,"c":644.4684087431,"v":379185.4957553837,"t":1716789600}
+{"o":644.4684087431,"h":649.2631215477,"l":638.7710462749,"c":649.1198222182,"v":363069.2008403222,"t":1716793200}
+{"o":649.1198222182,"h":654.8303030275,"l":644.3232705811,"c":650.0084248439,"v":400262.1756530204,"t":1716796800}
+{"o":650.0084248439,"h":652.3693994107,"l":642.4722172054,"c":645.6189167444,"v":379538.3175423137,"t":1716800400}
+{"o":645.6189167444,"h":651.8703682207,"l":643.348887964,"c":651.8165813179,"v":385735.2427008951,"t":1716804000}
+{"o":651.8165813179,"h":658.0600164246,"l":643.9938487586,"c":649.7021079976,"v":404305.5005227072,"t":1716807600}
+{"o":649.7021079976,"h":654.6825483664,"l":644.240506725,"c":648.3639567404,"v":443174.4916148812,"t":1716811200}
+{"o":648.3639567404,"h":658.4665264415,"l":634.7829144834,"c":641.2481805549,"v":617009.9857116106,"t":1716814800}
+{"o":641.2481805549,"h":649.8945185829,"l":637.8523383211,"c":645.7152422446,"v":725979.31196291,"t":1716818400}
+{"o":645.7152422446,"h":655.0391240203,"l":638.693509722,"c":647.0571056695,"v":642450.7138251553,"t":1716822000}
+{"o":647.0571056695,"h":654.0532040067,"l":639.0833705136,"c":642.2216837365,"v":878847.0567323739,"t":1716825600}
+{"o":642.2216837365,"h":648.8705459935,"l":640.4096575171,"c":644.4217575406,"v":764077.5854058147,"t":1716829200}
+{"o":644.4217575406,"h":646.5251797259,"l":636.750988576,"c":636.750988576,"v":552068.9050556952,"t":1716832800}
+{"o":636.750988576,"h":644.2695708083,"l":624.1042979231,"c":635.6620499384,"v":625247.8931347585,"t":1716836400}
+{"o":635.6620499384,"h":644.0812272277,"l":635.1297622365,"c":643.5700684892,"v":544407.4734440402,"t":1716840000}
+{"o":643.5700684892,"h":645.8231799815,"l":637.8619584853,"c":639.7410724941,"v":405051.2124466087,"t":1716843600}
+{"o":639.7410724941,"h":645.8740381592,"l":637.9491618645,"c":641.6785188396,"v":514944.7745227813,"t":1716847200}
+{"o":641.6785188396,"h":647.4899498452,"l":633.8907939866,"c":639.0837312718,"v":443699.471327353,"t":1716850800}
+{"o":639.0837312718,"h":646.926731428,"l":633.716397933,"c":642.6525827869,"v":543973.3092351152,"t":1716854400}
+{"o":642.6525827869,"h":656.7488625268,"l":631.7508333195,"c":642.08803324,"v":581521.5503827685,"t":1716858000}
+{"o":642.08803324,"h":656.5326886055,"l":632.673301233,"c":647.6826956849,"v":595654.1276157729,"t":1716861600}
+{"o":647.6826956849,"h":656.7511051525,"l":635.6453544584,"c":648.97561031,"v":414485.1485403343,"t":1716865200}
+{"o":648.97561031,"h":654.9928540858,"l":636.5281023376,"c":647.2271225583,"v":438146.3950587866,"t":1716868800}
+{"o":647.2271225583,"h":652.6006785973,"l":639.9949197582,"c":646.3498969737,"v":363159.0159614558,"t":1716872400}
+{"o":646.3498969737,"h":651.9688550897,"l":640.2643406554,"c":645.6520600077,"v":325264.7462858079,"t":1716876000}
+{"o":645.6520600077,"h":646.9251272116,"l":635.9466541817,"c":643.5815932668,"v":332157.0188325117,"t":1716879600}
+{"o":643.5815932668,"h":651.1788586314,"l":638.0756883816,"c":644.8693292016,"v":461849.7012363618,"t":1716883200}
+{"o":644.8693292016,"h":649.4933799681,"l":636.5372859388,"c":639.5417316879,"v":417990.827382557,"t":1716886800}
+{"o":639.5417316879,"h":650.717418332,"l":637.1585909444,"c":644.1159217813,"v":504771.3019811813,"t":1716890400}
+{"o":644.1159217813,"h":646.1555178398,"l":639.8260195022,"c":644.9430396923,"v":486866.689814307,"t":1716894000}
+{"o":644.9430396923,"h":656.3328663424,"l":643.0362268346,"c":649.8795903508,"v":541761.4298237904,"t":1716897600}
+{"o":649.8795903508,"h":663.8167328639,"l":642.8133579307,"c":646.7235287512,"v":787314.5328258504,"t":1716901200}
+{"o":646.7235287512,"h":662.2593081774,"l":637.1460627157,"c":645.3644117104,"v":799108.8207008693,"t":1716904800}
+{"o":645.3644117104,"h":651.4555244966,"l":636.0935969002,"c":643.1457697945,"v":726830.8736425427,"t":1716908400}
+{"o":643.1457697945,"h":647.8846601008,"l":633.141649705,"c":636.0734878316,"v":614441.9829120445,"t":1716912000}
+{"o":636.0734878316,"h":642.3955054359,"l":632.0558307951,"c":637.63386691,"v":517202.9580254268,"t":1716915600}
+{"o":637.63386691,"h":641.8239226946,"l":629.7174975646,"c":639.2037241059,"v":570069.8187788189,"t":1716919200}
+{"o":639.2037241059,"h":651.0062489655,"l":632.2637314231,"c":643.0166406363,"v":552263.9351882556,"t":1716922800}
+{"o":643.0166406363,"h":647.5010821973,"l":637.2760385023,"c":642.1881878415,"v":480031.9473064487,"t":1716926400}
+{"o":642.1881878415,"h":643.238073398,"l":638.9659409668,"c":639.3313254771,"v":466444.8621646862,"t":1716930000}
+{"o":639.3313254771,"h":643.8624587567,"l":635.379734202,"c":640.9474565193,"v":636626.9433093424,"t":1716933600}
+{"o":640.9474565193,"h":643.5528924116,"l":635.6102081446,"c":637.0008947541,"v":494367.679787388,"t":1716937200}
+{"o":637.0008947541,"h":642.4901496634,"l":633.0295719727,"c":640.0604351328,"v":724745.8347194399,"t":1716940800}
+{"o":640.0604351328,"h":644.0174133346,"l":632.0678082324,"c":640.8326704165,"v":578953.1381059369,"t":1716944400}
+{"o":640.8326704165,"h":647.5346210827,"l":636.3668078302,"c":646.266447655,"v":579668.906313007,"t":1716948000}
+{"o":646.266447655,"h":657.4063840328,"l":639.2053273582,"c":649.3580624828,"v":686058.3080379176,"t":1716951600}
+{"o":649.3580624828,"h":655.2530294726,"l":646.6344082546,"c":648.1493986603,"v":570126.7865579466,"t":1716955200}
+{"o":648.1493986603,"h":648.1884776857,"l":641.0764782577,"c":643.662217044,"v":478384.3623732379,"t":1716958800}
+{"o":643.662217044,"h":652.0353104047,"l":640.462615075,"c":645.2861372114,"v":477165.1210577654,"t":1716962400}
+{"o":645.2861372114,"h":650.3236133752,"l":636.0663946792,"c":638.9863360365,"v":540876.3881763527,"t":1716966000}
+{"o":638.9863360365,"h":645.7088366309,"l":625.6401866147,"c":628.7299407891,"v":588716.0706654944,"t":1716969600}
+{"o":628.7299407891,"h":634.4989375094,"l":617.324808919,"c":625.6115908902,"v":465124.5464971043,"t":1716973200}
+{"o":625.6115908902,"h":631.0317270833,"l":620.8829367891,"c":630.6678870727,"v":403271.0832375563,"t":1716976800}
+{"o":630.6678870727,"h":634.4280134604,"l":623.6436143747,"c":627.1255296589,"v":378567.7357695451,"t":1716980400}
+{"o":627.1255296589,"h":631.1102529653,"l":619.8624371356,"c":629.6157524582,"v":504363.8146249764,"t":1716984000}
+{"o":629.6157524582,"h":635.7209060715,"l":622.2169029762,"c":631.3865522403,"v":656077.7165502956,"t":1716987600}
+{"o":631.3865522403,"h":634.704174305,"l":622.3174384903,"c":633.6927810036,"v":683867.51810726,"t":1716991200}
+{"o":633.6927810036,"h":637.1505330439,"l":629.7040576925,"c":632.5509654264,"v":542816.3179197045,"t":1716994800}
+{"o":632.5509654264,"h":651.7533242843,"l":628.8030788741,"c":646.6372717609,"v":717032.637340873,"t":1716998400}
+{"o":646.6372717609,"h":646.9229696635,"l":637.0091733923,"c":641.4011731446,"v":661280.8442138484,"t":1717002000}
+{"o":641.4011731446,"h":648.1881863193,"l":634.9490818096,"c":642.4043624173,"v":585897.136549382,"t":1717005600}
+{"o":642.4043624173,"h":652.0852203167,"l":637.8433342237,"c":644.1884338732,"v":474921.676583337,"t":1717009200}
+{"o":644.1884338732,"h":646.3792750138,"l":641.4163600993,"c":643.7371266736,"v":464708.9788414778,"t":1717012800}
+{"o":643.7371266736,"h":650.4505798475,"l":639.2487782449,"c":644.9605159993,"v":579621.7069885532,"t":1717016400}
+{"o":644.9605159993,"h":651.0023604288,"l":642.1846705544,"c":646.2291156268,"v":460477.3651413263,"t":1717020000}
+{"o":646.2291156268,"h":650.4505282879,"l":640.0408209128,"c":644.7593082077,"v":459946.7324209263,"t":1717023600}
+{"o":644.7593082077,"h":648.8675767462,"l":637.0467355967,"c":637.8795287704,"v":642228.2921264534,"t":1717027200}
+{"o":637.8795287704,"h":643.1514999492,"l":635.6625104223,"c":638.0287387789,"v":567268.8679397671,"t":1717030800}
+{"o":638.0287387789,"h":651.8132521358,"l":635.7234243252,"c":641.8911776274,"v":416028.1633942823,"t":1717034400}
+{"o":641.8911776274,"h":648.6215018558,"l":639.6042740184,"c":641.9087382218,"v":339013.6842303451,"t":1717038000}
+{"o":641.9087382218,"h":645.4066121095,"l":639.8264814875,"c":642.3557778317,"v":347220.1065239969,"t":1717041600}
+{"o":642.3557778317,"h":651.9993543365,"l":635.6543944009,"c":643.1150957559,"v":374382.6241597364,"t":1717045200}
+{"o":643.1150957559,"h":651.3306092965,"l":633.0107109166,"c":637.547684098,"v":548315.2014698004,"t":1717048800}
+{"o":637.547684098,"h":648.0297396117,"l":630.7215254631,"c":641.7897086956,"v":552030.1273639337,"t":1717052400}
+{"o":641.7897086956,"h":651.1026504702,"l":633.8696927087,"c":646.5812883161,"v":476385.3988829487,"t":1717056000}
+{"o":646.5812883161,"h":649.2352159914,"l":640.8995569375,"c":649.2011202874,"v":350535.6505337653,"t":1717059600}
+{"o":649.2011202874,"h":654.3111381712,"l":640.5355567351,"c":647.0259920981,"v":397870.8443032852,"t":1717063200}
+{"o":647.0259920981,"h":652.7170001527,"l":643.3474521183,"c":643.5151425322,"v":373766.4402412153,"t":1717066800}
+{"o":643.5151425322,"h":653.9601438582,"l":638.3225779738,"c":644.1235646528,"v":402419.8087822672,"t":1717070400}
+{"o":644.1235646528,"h":649.6692395151,"l":639.4514172146,"c":647.3529205935,"v":506581.4239534184,"t":1717074000}
+{"o":647.3529205935,"h":653.2278257886,"l":642.2409350978,"c":646.0783398336,"v":499571.655607031,"t":1717077600}
+{"o":646.0783398336,"h":649.7441594715,"l":638.3423276053,"c":646.1661277383,"v":487096.1472631437,"t":1717081200}
+{"o":646.1661277383,"h":651.8374537535,"l":639.3597748394,"c":649.2509890736,"v":539754.3171135589,"t":1717084800}
+{"o":649.2509890736,"h":659.8172883769,"l":637.4261348594,"c":649.1866922641,"v":536636.1681515732,"t":1717088400}
+{"o":649.1866922641,"h":650.6347731839,"l":641.2141388928,"c":646.7694328062,"v":472059.3728005576,"t":1717092000}
+{"o":646.7694328062,"h":647.1671433588,"l":635.9183781824,"c":638.156478236,"v":463154.999444203,"t":1717095600}
+{"o":638.156478236,"h":642.7951540415,"l":629.7605725468,"c":634.7471019967,"v":551543.5011942424,"t":1717099200}
+{"o":634.7471019967,"h":641.5216994517,"l":628.8599808229,"c":635.4002997339,"v":688725.6760591296,"t":1717102800}
+{"o":635.4002997339,"h":640.5147718465,"l":633.6160800471,"c":636.6660692026,"v":513619.4215890687,"t":1717106400}
+{"o":636.6660692026,"h":638.4370858729,"l":635.1565898097,"c":635.4400249685,"v":444941.3674398527,"t":1717110000}
+{"o":635.4400249685,"h":644.644986398,"l":630.4483996594,"c":638.9515007376,"v":433285.0906440957,"t":1717113600}
+{"o":638.9515007376,"h":648.2004154509,"l":637.5169107822,"c":639.4180705129,"v":354981.4369034944,"t":1717117200}
+{"o":639.4180705129,"h":648.4942702216,"l":639.4143513107,"c":642.8443491353,"v":333599.0021749467,"t":1717120800}
+{"o":642.8443491353,"h":644.6134824708,"l":641.4568000252,"c":643.243187006,"v":299637.7372481023,"t":1717124400}
+{"o":643.243187006,"h":647.6294467893,"l":636.9257653563,"c":641.5356304007,"v":319798.718380475,"t":1717128000}
+{"o":641.5356304007,"h":648.7821140388,"l":633.4622001536,"c":644.2630049428,"v":377761.0561334004,"t":1717131600}
+{"o":644.2630049428,"h":647.6601800699,"l":635.5763006199,"c":640.7928645881,"v":283531.8795868108,"t":1717135200}
+{"o":640.7928645881,"h":647.2398075237,"l":636.6580624057,"c":643.0675434805,"v":258240.3128705029,"t":1717138800}
+{"o":643.0675434805,"h":646.4592289061,"l":639.5199019706,"c":645.3545749369,"v":268927.4861207698,"t":1717142400}
+{"o":645.3545749369,"h":647.8854983968,"l":636.6063800766,"c":646.6654136483,"v":443222.7171733516,"t":1717146000}
+{"o":646.6654136483,"h":649.7484621967,"l":642.1791831414,"c":645.5315028905,"v":319674.3991582179,"t":1717149600}
+{"o":645.5315028905,"h":650.8299079914,"l":644.2878766111,"c":649.2138332711,"v":320850.1142117006,"t":1717153200}
+{"o":649.2138332711,"h":657.6895576789,"l":644.5701356573,"c":652.5585159623,"v":517505.0524229971,"t":1717156800}
+{"o":652.5585159623,"h":657.9807504914,"l":640.1394347905,"c":646.2865055222,"v":487930.1706213247,"t":1717160400}
+{"o":646.2865055222,"h":649.9038479935,"l":638.9997994077,"c":646.5269821071,"v":634313.0549206227,"t":1717164000}
+{"o":646.5269821071,"h":650.2944721152,"l":639.2086441392,"c":641.9411441135,"v":483517.6975166055,"t":1717167600}
+{"o":641.9411441135,"h":650.0250160199,"l":638.0367749814,"c":644.9510475859,"v":588336.1059926741,"t":1717171200}
+{"o":644.9510475859,"h":648.8610188238,"l":642.0185260342,"c":648.3951990577,"v":392348.394815911,"t":1717174800}
+{"o":648.3951990577,"h":650.1476737135,"l":641.7085162363,"c":647.8761833689,"v":341433.6502177633,"t":1717178400}
+{"o":647.8761833689,"h":652.9005495346,"l":641.7406871445,"c":644.5214631163,"v":399747.0478593303,"t":1717182000}
+{"o":644.5214631163,"h":646.1466233538,"l":642.9884578589,"c":645.3942762147,"v":416800.7516183474,"t":1717185600}
+{"o":645.3942762147,"h":648.2828966507,"l":640.7723247391,"c":644.78499849,"v":402638.0078147276,"t":1717189200}
+{"o":644.78499849,"h":645.8551655048,"l":638.8644640172,"c":643.2293808532,"v":317007.1512909143,"t":1717192800}
+{"o":643.2293808532,"h":643.514341821,"l":638.8347112986,"c":640.8390079025,"v":388296.2799840823,"t":1717196400}
+{"o":640.8390079025,"h":650.7047523888,"l":640.8390079025,"c":646.1025292949,"v":379700.9160300826,"t":1717200000}
+{"o":646.1025292949,"h":647.0547686003,"l":643.849373933,"c":645.7842552101,"v":341883.5457760004,"t":1717203600}
+{"o":645.7842552101,"h":648.8729885807,"l":645.4581626581,"c":648.8532832898,"v":316333.9339301481,"t":1717207200}
+{"o":648.8532832898,"h":653.6550744327,"l":646.6689540521,"c":651.1653886373,"v":299235.5768574549,"t":1717210800}
+{"o":651.1653886373,"h":652.8437596314,"l":645.6563814059,"c":648.1964158227,"v":311489.5283976072,"t":1717214400}
+{"o":648.1964158227,"h":652.4873587364,"l":645.7924387657,"c":651.3645056994,"v":313092.5579566528,"t":1717218000}
+{"o":651.3645056994,"h":652.1477359539,"l":645.7715901264,"c":646.8532860352,"v":292523.5580578779,"t":1717221600}
+{"o":646.8532860352,"h":648.858081187,"l":640.1724678947,"c":645.6195954978,"v":299595.681308733,"t":1717225200}
+{"o":645.6195954978,"h":648.8940994067,"l":640.7751588562,"c":646.7064860745,"v":300160.9789945339,"t":1717228800}
+{"o":646.7064860745,"h":649.8955270156,"l":641.1210817479,"c":647.079519615,"v":273210.8442297212,"t":1717232400}
+{"o":647.079519615,"h":649.6001746458,"l":639.4568792404,"c":643.6001656525,"v":244550.634710077,"t":1717236000}
+{"o":643.6001656525,"h":648.8339869705,"l":641.9978859473,"c":648.7628540473,"v":268823.7911723626,"t":1717239600}
+{"o":648.7628540473,"h":650.3225458505,"l":639.1430892167,"c":640.178141187,"v":245933.9192164887,"t":1717243200}
+{"o":640.178141187,"h":645.6628398332,"l":640.0786332667,"c":644.9254374918,"v":324093.2965878564,"t":1717246800}
+{"o":644.9254374918,"h":646.8945684607,"l":640.4339143161,"c":642.2407236649,"v":519405.0005172889,"t":1717250400}
+{"o":642.2407236649,"h":648.003780214,"l":641.5861602704,"c":645.4964956142,"v":405388.5566629814,"t":1717254000}
+{"o":645.4964956142,"h":646.2606492734,"l":640.0681840016,"c":641.0181952449,"v":374247.0382224679,"t":1717257600}
+{"o":641.0181952449,"h":647.3072561895,"l":640.0116665573,"c":647.2119943031,"v":391403.6952867469,"t":1717261200}
+{"o":647.2119943031,"h":649.2449746208,"l":645.7561451933,"c":648.5543170587,"v":389064.405875512,"t":1717264800}
+{"o":648.5543170587,"h":650.3422221097,"l":643.9059636177,"c":646.0777461474,"v":469799.3521991915,"t":1717268400}
+{"o":646.0777461474,"h":649.1278226712,"l":642.2885109619,"c":646.7232902964,"v":426843.9863103579,"t":1717272000}
+{"o":646.7232902964,"h":646.8839312629,"l":639.5232617586,"c":640.1260466606,"v":441371.3228989667,"t":1717275600}
+{"o":640.1260466606,"h":644.3998579421,"l":636.8551723554,"c":640.960527643,"v":401930.8881886487,"t":1717279200}
+{"o":640.960527643,"h":641.9496159867,"l":631.4368821067,"c":636.9840797414,"v":416759.4533875772,"t":1717282800}
+{"o":636.9840797414,"h":641.7193506533,"l":632.5919038327,"c":635.6955743198,"v":333194.0541607232,"t":1717286400}
+{"o":635.6955743198,"h":640.3782513269,"l":628.6953788968,"c":632.6176111133,"v":426618.5365620387,"t":1717290000}
+{"o":632.6176111133,"h":633.8518878164,"l":621.4644391371,"c":626.3395935994,"v":467145.9670046358,"t":1717293600}
+{"o":626.3395935994,"h":628.1668992016,"l":619.7634826179,"c":625.2818135538,"v":399208.4091696605,"t":1717297200}
+{"o":625.2818135538,"h":625.691973931,"l":616.9074544387,"c":620.5532212296,"v":344714.2184453392,"t":1717300800}
+{"o":620.5532212296,"h":622.1709923298,"l":620.5532212296,"c":621.4152582482,"v":283611.6201311241,"t":1717304400}
+{"o":621.4152582482,"h":623.4061585707,"l":612.482666504,"c":616.9511263628,"v":291298.6492993078,"t":1717308000}
+{"o":616.9511263628,"h":619.068882804,"l":610.0023135637,"c":614.1971722639,"v":323597.5054657824,"t":1717311600}
+{"o":614.1971722639,"h":616.7004845056,"l":613.7824679445,"c":615.5082217709,"v":249761.2970018518,"t":1717315200}
+{"o":615.5082217709,"h":622.8954647743,"l":611.58026835,"c":616.3151442175,"v":315851.52344294,"t":1717318800}
+{"o":616.3151442175,"h":616.7948896533,"l":613.8266774264,"c":616.3772140515,"v":258167.129785316,"t":1717322400}
+{"o":616.3772140515,"h":626.1123210544,"l":613.0609042643,"c":620.2480523521,"v":307612.9173192701,"t":1717326000}
+{"o":620.2480523521,"h":624.5716075832,"l":614.5931766303,"c":619.6478856732,"v":307156.9753788867,"t":1717329600}
+{"o":619.6478856732,"h":627.2436688087,"l":614.4221185726,"c":624.0749675804,"v":300100.8353424394,"t":1717333200}
+{"o":624.0749675804,"h":625.2197233103,"l":616.6340250395,"c":623.4063586274,"v":434316.9496748771,"t":1717336800}
+{"o":623.4063586274,"h":624.9827557776,"l":620.4248740067,"c":623.2714877751,"v":505215.0257516516,"t":1717340400}
+{"o":623.2714877751,"h":623.891650285,"l":618.8547972037,"c":620.6748674971,"v":452344.6610434594,"t":1717344000}
+{"o":620.6748674971,"h":624.7626924198,"l":612.2533781904,"c":616.2566071766,"v":470888.4794855536,"t":1717347600}
+{"o":616.2566071766,"h":623.293475408,"l":611.9521734267,"c":618.6541927521,"v":541097.5184860176,"t":1717351200}
+{"o":618.6541927521,"h":619.7632482424,"l":615.304385728,"c":619.1072912578,"v":425511.2331402377,"t":1717354800}
+{"o":619.1072912578,"h":624.0510241124,"l":613.2691703441,"c":620.2603747351,"v":427249.8397509778,"t":1717358400}
+{"o":620.2603747351,"h":625.6044607683,"l":618.145293591,"c":619.2097302891,"v":599897.2490057164,"t":1717362000}
+{"o":619.2097302891,"h":622.7124799052,"l":618.7054609414,"c":621.7964532996,"v":410476.374473982,"t":1717365600}
+{"o":621.7964532996,"h":623.2062133814,"l":621.1200527578,"c":621.1200527578,"v":348847.4902370573,"t":1717369200}
+{"o":621.1200527578,"h":627.1693786092,"l":615.6162074368,"c":623.2652959787,"v":767653.3715931363,"t":1717372800}
+{"o":623.2652959787,"h":632.5436178761,"l":609.4724726436,"c":620.6485022152,"v":690241.7082569071,"t":1717376400}
+{"o":620.6485022152,"h":622.9558780498,"l":612.8352261979,"c":617.1983826034,"v":442529.0861215239,"t":1717380000}
+{"o":617.1983826034,"h":617.6907596251,"l":613.470054459,"c":615.805043093,"v":415105.627191045,"t":1717383600}
+{"o":615.805043093,"h":617.5138874471,"l":612.1990521808,"c":616.041002571,"v":456775.9731995396,"t":1717387200}
+{"o":616.041002571,"h":621.4738463507,"l":601.5150061682,"c":609.4646097783,"v":437125.5161000013,"t":1717390800}
+{"o":609.4646097783,"h":615.0100664349,"l":606.3371185266,"c":610.4699349485,"v":429066.9935292059,"t":1717394400}
+{"o":610.4699349485,"h":619.0526302756,"l":607.546733072,"c":617.4288348337,"v":393245.1740097224,"t":1717398000}
+{"o":617.4288348337,"h":623.5694268877,"l":613.2254106154,"c":619.2494914684,"v":431340.5256820207,"t":1717401600}
+{"o":619.2494914684,"h":623.805041574,"l":615.172095531,"c":621.1971588065,"v":340037.3250447389,"t":1717405200}
+{"o":621.1971588065,"h":623.8024417703,"l":615.7620601563,"c":616.2801916599,"v":373070.1952257201,"t":1717408800}
+{"o":616.2801916599,"h":623.2698906778,"l":615.0789328429,"c":620.7141629167,"v":371553.3883444267,"t":1717412400}
+{"o":620.7141629167,"h":627.922394778,"l":610.6351257504,"c":617.5561213504,"v":436518.6259663201,"t":1717416000}
+{"o":617.5561213504,"h":619.8994924952,"l":615.7955033602,"c":616.1855497286,"v":571068.6343963665,"t":1717419600}
+{"o":616.1855497286,"h":624.1430580434,"l":602.7834747707,"c":612.0031983843,"v":690643.6352480756,"t":1717423200}
+{"o":612.0031983843,"h":618.8026742399,"l":604.4156338919,"c":609.755217483,"v":637487.5190998313,"t":1717426800}
+{"o":609.755217483,"h":613.7700268573,"l":605.2554283197,"c":611.2259264905,"v":492997.0549781322,"t":1717430400}
+{"o":611.2259264905,"h":617.3936722726,"l":600.3831223515,"c":606.755950924,"v":514183.4278307747,"t":1717434000}
+{"o":606.755950924,"h":613.9389480039,"l":603.7041835024,"c":611.7652232556,"v":447822.0723426009,"t":1717437600}
+{"o":611.7652232556,"h":615.757230636,"l":606.4949787203,"c":615.4490465276,"v":517487.6531235682,"t":1717441200}
+{"o":357.554054372,"h":367.7337702853,"l":349.8697638631,"c":357.554054372,"v":576831.4452435754,"t":1710244800}
+{"o":357.554054372,"h":359.7936509147,"l":349.0165392168,"c":353.6915448353,"v":585215.9898516474,"t":1710248400}
+{"o":353.6915448353,"h":361.0765490727,"l":346.1348834772,"c":352.7057779183,"v":711903.8501160954,"t":1710252000}
+{"o":352.7057779183,"h":362.6993021649,"l":347.681137876,"c":354.5827375284,"v":808291.7255525037,"t":1710255600}
+{"o":354.5827375284,"h":365.659509208,"l":343.7127555605,"c":352.7096118381,"v":894796.4497715706,"t":1710259200}
+{"o":352.7096118381,"h":381.5508095747,"l":262.019571782,"c":358.8266312744,"v":1311738.036547024,"t":1710262800}
+{"o":358.8266312744,"h":366.5882346871,"l":349.8143440181,"c":355.5785190518,"v":587396.0187453832,"t":1710266400}
+{"o":355.5785190518,"h":358.8193126813,"l":338.6516360255,"c":355.9359211103,"v":463689.6904060871,"t":1710270000}
+{"o":355.9359211103,"h":356.0050454759,"l":347.7558076307,"c":350.0906765381,"v":667559.618862602,"t":1710273600}
+{"o":350.0906765381,"h":353.1837075969,"l":346.6832448194,"c":347.8500899004,"v":480155.9150995055,"t":1710277200}
+{"o":347.8500899004,"h":352.7300416003,"l":345.999591621,"c":351.1328579179,"v":433795.7917132039,"t":1710280800}
+{"o":351.1328579179,"h":357.9701603394,"l":347.3551183694,"c":354.8436173599,"v":437282.6539389849,"t":1710284400}
+{"o":354.8436173599,"h":358.2910744663,"l":348.2972021296,"c":350.3030622019,"v":490010.8515577398,"t":1710288000}
+{"o":350.3030622019,"h":356.9220226314,"l":335.3589302012,"c":341.9451885123,"v":552198.3318538432,"t":1710291600}
+{"o":341.9451885123,"h":343.4938158668,"l":333.3508740719,"c":339.1675703029,"v":357506.2448080452,"t":1710295200}
+{"o":339.1675703029,"h":343.7611738616,"l":336.578376883,"c":340.1008654884,"v":356321.7499047002,"t":1710298800}
+{"o":340.1008654884,"h":344.4496267548,"l":338.2090477724,"c":343.6809112952,"v":338411.2143263583,"t":1710302400}
+{"o":343.6809112952,"h":351.3312059119,"l":339.8554255737,"c":346.1081940885,"v":575339.2269290753,"t":1710306000}
+{"o":346.1081940885,"h":351.0731089251,"l":341.9268101387,"c":346.3667495791,"v":268233.2712793064,"t":1710309600}
+{"o":346.3667495791,"h":349.5380774405,"l":339.2143649821,"c":341.2837557879,"v":343992.9368358728,"t":1710313200}
+{"o":341.2837557879,"h":348.5039754154,"l":340.0745657984,"c":344.293577889,"v":370096.3206471722,"t":1710316800}
+{"o":344.293577889,"h":349.4790392789,"l":342.2214707726,"c":346.7272549348,"v":295902.7739445415,"t":1710320400}
+{"o":346.7272549348,"h":348.9356347639,"l":340.2879932067,"c":345.8045326735,"v":324416.8039224151,"t":1710324000}
+{"o":345.8045326735,"h":350.452717253,"l":341.3122780019,"c":346.3013025797,"v":346400.3957249392,"t":1710327600}
+{"o":346.3013025797,"h":355.4392734018,"l":339.6919909323,"c":343.0625522751,"v":444178.9061251834,"t":1710331200}
+{"o":343.0625522751,"h":358.9434257849,"l":335.6214123279,"c":350.9722808127,"v":520815.1772395439,"t":1710334800}
+{"o":350.9722808127,"h":364.3633011422,"l":346.4683422819,"c":362.1520531289,"v":567139.1723865643,"t":1710338400}
+{"o":362.1520531289,"h":375.2786506258,"l":357.3039703722,"c":366.8795480514,"v":795906.7907654608,"t":1710342000}
+{"o":366.8795480514,"h":370.1493966305,"l":356.5498604666,"c":367.5646304894,"v":745094.4603243,"t":1710345600}
+{"o":367.5646304894,"h":373.2981988708,"l":365.2294160783,"c":371.3242476818,"v":679688.7543085123,"t":1710349200}
+{"o":371.3242476818,"h":377.8766046462,"l":366.6346189696,"c":375.0969872584,"v":636650.7291766945,"t":1710352800}
+{"o":375.0969872584,"h":376.9222694639,"l":368.0584142723,"c":371.6248013757,"v":523182.3048665748,"t":1710356400}
+{"o":371.6248013757,"h":378.5487406874,"l":359.1978769659,"c":373.1028146238,"v":515883.0131310647,"t":1710360000}
+{"o":373.1028146238,"h":393.7406657712,"l":370.0405301897,"c":383.5227902057,"v":687667.6542300456,"t":1710363600}
+{"o":383.5227902057,"h":384.6161980571,"l":363.8741636304,"c":372.6530210877,"v":690764.6221530021,"t":1710367200}
+{"o":372.6530210877,"h":378.1049445099,"l":368.5884194731,"c":374.3141757878,"v":511260.9756710138,"t":1710370800}
+{"o":374.3141757878,"h":386.9563115532,"l":368.1807318674,"c":379.036168591,"v":658453.1287319491,"t":1710374400}
+{"o":379.036168591,"h":383.5287426969,"l":368.8363760588,"c":374.3147244342,"v":653943.7588887117,"t":1710378000}
+{"o":374.3147244342,"h":380.6176428875,"l":343.2263099239,"c":371.3611390237,"v":629596.5419333003,"t":1710381600}
+{"o":371.3611390237,"h":384.8344181073,"l":368.3523987848,"c":379.5980213689,"v":605251.711557645,"t":1710385200}
+{"o":379.5980213689,"h":385.1126783982,"l":375.4863856115,"c":382.5496547084,"v":484141.3927305382,"t":1710388800}
+{"o":382.5496547084,"h":387.887792983,"l":375.7478357153,"c":379.1184059582,"v":513217.9880899508,"t":1710392400}
+{"o":379.1184059582,"h":397.4408461227,"l":378.1070416334,"c":392.6937045388,"v":527958.7071710653,"t":1710396000}
+{"o":392.6937045388,"h":396.4283778936,"l":385.6657854333,"c":392.7010678081,"v":509588.1959115748,"t":1710399600}
+{"o":392.7010678081,"h":397.8983065761,"l":388.3861626907,"c":397.468833964,"v":518407.2566206808,"t":1710403200}
+{"o":397.468833964,"h":410.901316483,"l":387.3947599295,"c":398.0079992542,"v":677946.8436213429,"t":1710406800}
+{"o":398.0079992542,"h":409.4070551335,"l":380.5360677044,"c":401.7545346402,"v":740483.6547850412,"t":1710410400}
+{"o":401.7545346402,"h":410.6370315334,"l":390.1371499617,"c":406.9224046779,"v":670932.0269080495,"t":1710414000}
+{"o":406.9224046779,"h":412.2142171398,"l":398.1951626415,"c":405.6590268612,"v":623651.3904310714,"t":1710417600}
+{"o":405.6590268612,"h":426.3838167215,"l":377.5172439739,"c":410.5666579919,"v":923608.6340091126,"t":1710421200}
+{"o":410.5666579919,"h":422.4553351453,"l":398.5329985299,"c":408.8260539371,"v":942148.8872367739,"t":1710424800}
+{"o":408.8260539371,"h":434.4721694421,"l":397.5400674741,"c":412.0605405306,"v":1115801.2472163432,"t":1710428400}
+{"o":412.0605405306,"h":424.9535342295,"l":393.9149207341,"c":409.5910548098,"v":1086616.4173447411,"t":1710432000}
+{"o":409.5910548098,"h":414.3473939785,"l":402.2695028313,"c":404.9625782329,"v":796983.8786758976,"t":1710435600}
+{"o":404.9625782329,"h":410.5446104273,"l":389.379441051,"c":402.8128913602,"v":836894.8168180292,"t":1710439200}
+{"o":402.8128913602,"h":419.3911843833,"l":386.8228401278,"c":402.4418108777,"v":1159190.3490875922,"t":1710442800}
+{"o":402.4418108777,"h":419.4839737092,"l":392.3504148284,"c":409.3120274369,"v":731077.5022154675,"t":1710446400}
+{"o":409.3120274369,"h":415.1079655235,"l":404.8266600983,"c":412.0384526859,"v":572212.2952224625,"t":1710450000}
+{"o":412.0384526859,"h":423.7775732403,"l":404.5051802902,"c":416.4191352238,"v":722860.4354238115,"t":1710453600}
+{"o":416.4191352238,"h":432.7024327138,"l":404.8455103646,"c":417.3902061786,"v":678287.3176929227,"t":1710457200}
+{"o":417.3902061786,"h":427.2800161892,"l":415.1026463059,"c":424.6573482667,"v":750346.2511375337,"t":1710460800}
+{"o":424.6573482667,"h":444.1111612817,"l":424.41855013,"c":440.9194858305,"v":947727.0353153372,"t":1710464400}
+{"o":440.9194858305,"h":467.2078243931,"l":419.0318702604,"c":449.3572812954,"v":1235718.7734081619,"t":1710468000}
+{"o":449.3572812954,"h":473.7872896462,"l":427.1974545713,"c":449.9613074709,"v":1555558.949822363,"t":1710471600}
+{"o":449.9613074709,"h":463.4729260838,"l":437.490510579,"c":444.855304647,"v":1234046.6366234801,"t":1710475200}
+{"o":444.855304647,"h":462.2517474627,"l":441.8570192799,"c":450.5284400976,"v":1062481.2092934276,"t":1710478800}
+{"o":450.5284400976,"h":470.9898961159,"l":438.7287984777,"c":456.8591236363,"v":1063076.5206620323,"t":1710482400}
+{"o":456.8591236363,"h":457.997009993,"l":434.2658138571,"c":445.0462923568,"v":782077.3198151514,"t":1710486000}
+{"o":445.0462923568,"h":467.4624944289,"l":420.210193278,"c":439.1521033146,"v":1282539.6801984503,"t":1710489600}
+{"o":439.1521033146,"h":473.2058337581,"l":430.3063688363,"c":454.7542489686,"v":1661394.2274254053,"t":1710493200}
+{"o":454.7542489686,"h":455.7660049707,"l":440.9725441946,"c":442.6683311961,"v":1023700.1454514032,"t":1710496800}
+{"o":442.6683311961,"h":454.6935326938,"l":431.1651750569,"c":446.539573849,"v":1015091.9113312308,"t":1710500400}
+{"o":446.539573849,"h":455.5988446216,"l":437.1832384245,"c":448.8985037914,"v":1076331.7205563788,"t":1710504000}
+{"o":448.8985037914,"h":482.2872398607,"l":437.6795141035,"c":466.6590135856,"v":1263109.4234717391,"t":1710507600}
+{"o":466.6590135856,"h":472.3443287261,"l":454.9889532036,"c":467.8504254342,"v":1239439.4516119978,"t":1710511200}
+{"o":467.8504254342,"h":474.3783983429,"l":449.8193349188,"c":464.4907976517,"v":1441675.4993229024,"t":1710514800}
+{"o":464.4907976517,"h":495.4098761685,"l":451.0625982218,"c":469.5834944293,"v":1434364.1502245907,"t":1710518400}
+{"o":469.5834944293,"h":474.1213864908,"l":461.3727594985,"c":469.5120805329,"v":966830.1726899781,"t":1710522000}
+{"o":469.5120805329,"h":487.1153182671,"l":452.6792595841,"c":471.1662201061,"v":1064248.1377553514,"t":1710525600}
+{"o":471.1662201061,"h":479.3724109355,"l":451.2565297664,"c":463.9035192788,"v":1089933.2709853114,"t":1710529200}
+{"o":463.9035192788,"h":477.9120283794,"l":442.9737789251,"c":460.6240828553,"v":1187167.1266332027,"t":1710532800}
+{"o":460.6240828553,"h":468.0986046954,"l":454.425579253,"c":462.3187296581,"v":682832.7330347263,"t":1710536400}
+{"o":462.3187296581,"h":492.9961034388,"l":455.430463589,"c":472.4333458575,"v":658036.3233385812,"t":1710540000}
+{"o":472.4333458575,"h":476.5061011337,"l":459.2640446193,"c":466.3443532206,"v":793198.3836350087,"t":1710543600}
+{"o":466.3443532206,"h":468.6365438003,"l":453.8862052483,"c":459.1708428826,"v":756328.9526505619,"t":1710547200}
+{"o":459.1708428826,"h":472.7513421501,"l":453.6303866674,"c":465.0502913256,"v":865407.3192427534,"t":1710550800}
+{"o":465.0502913256,"h":471.2493440255,"l":460.7026019768,"c":470.7833408762,"v":838872.4948848005,"t":1710554400}
+{"o":470.7833408762,"h":478.7694526559,"l":461.2912668574,"c":469.1573686378,"v":1120986.4416221743,"t":1710558000}
+{"o":469.1573686378,"h":475.3094086003,"l":462.2865471626,"c":467.6566975824,"v":1041493.5013303141,"t":1710561600}
+{"o":467.6566975824,"h":492.5432146848,"l":461.0534296824,"c":487.9733161797,"v":1351933.7329305103,"t":1710565200}
+{"o":487.9733161797,"h":489.459535417,"l":475.33429648,"c":478.6108895,"v":959295.5506303959,"t":1710568800}
+{"o":478.6108895,"h":489.730086588,"l":466.0705637318,"c":475.4595711628,"v":1026620.6261418845,"t":1710572400}
+{"o":475.4595711628,"h":481.0525076166,"l":461.1009228628,"c":464.998038625,"v":712614.4777704858,"t":1710576000}
+{"o":464.998038625,"h":476.5107067178,"l":462.1939197896,"c":475.1672530435,"v":1072791.4804636911,"t":1710579600}
+{"o":475.1672530435,"h":486.2320664209,"l":469.1874524027,"c":478.0778582735,"v":1254375.4837577387,"t":1710583200}
+{"o":478.0778582735,"h":491.2196392076,"l":461.1049030522,"c":477.6042629006,"v":1516020.0318176763,"t":1710586800}
+{"o":477.6042629006,"h":492.6067650914,"l":465.7212042349,"c":480.493944415,"v":1464470.777413466,"t":1710590400}
+{"o":480.493944415,"h":502.693603803,"l":474.6820754653,"c":487.6459185511,"v":1204559.2236896909,"t":1710594000}
+{"o":487.6459185511,"h":502.1422079919,"l":484.398042568,"c":496.7315586828,"v":1286319.857225846,"t":1710597600}
+{"o":496.7315586828,"h":510.7000594984,"l":482.5246558229,"c":501.7916532821,"v":1188344.6121583204,"t":1710601200}
+{"o":501.7916532821,"h":503.5450937333,"l":487.500725949,"c":493.9699988625,"v":1290178.2944459256,"t":1710604800}
+{"o":493.9699988625,"h":511.9624625095,"l":472.2490086615,"c":494.9311011599,"v":1527790.3718531013,"t":1710608400}
+{"o":494.9311011599,"h":511.032815102,"l":467.3917056695,"c":491.111042293,"v":1666440.4399746852,"t":1710612000}
+{"o":491.111042293,"h":499.7753352431,"l":474.7030796137,"c":481.6866871299,"v":1057492.0411915472,"t":1710615600}
+{"o":481.6866871299,"h":504.0007569828,"l":472.7950646662,"c":491.1438527523,"v":906296.813194226,"t":1710619200}
+{"o":491.1438527523,"h":500.6153949406,"l":471.3209494281,"c":486.2204481296,"v":993699.0925024832,"t":1710622800}
+{"o":486.2204481296,"h":498.4127523949,"l":470.7011523644,"c":490.7313988002,"v":874612.3985286055,"t":1710626400}
+{"o":490.7313988002,"h":505.8229315914,"l":478.429580307,"c":496.5484463979,"v":1159998.7584841934,"t":1710630000}
+{"o":496.5484463979,"h":516.7421507731,"l":483.6972449323,"c":494.6503778079,"v":991775.4983417386,"t":1710633600}
+{"o":494.6503778079,"h":507.2126950721,"l":487.2812279084,"c":499.5430338152,"v":720744.0128839369,"t":1710637200}
+{"o":499.5430338152,"h":506.2756892445,"l":486.3765033816,"c":495.3618078321,"v":786132.5688652333,"t":1710640800}
+{"o":495.3618078321,"h":499.4409936135,"l":484.8938521182,"c":494.5236788623,"v":901127.640598295,"t":1710644400}
+{"o":494.5236788623,"h":495.6379063905,"l":480.7912214494,"c":486.8192776838,"v":984940.7523112305,"t":1710648000}
+{"o":486.8192776838,"h":502.943306716,"l":481.1709962368,"c":499.7444430594,"v":1345594.5233993202,"t":1710651600}
+{"o":499.7444430594,"h":520.3509950068,"l":486.5863390042,"c":498.2614362221,"v":1801971.3644683107,"t":1710655200}
+{"o":498.2614362221,"h":518.7667521808,"l":486.0119317413,"c":502.6637746117,"v":1805657.1571022091,"t":1710658800}
+{"o":502.6637746117,"h":521.2928438005,"l":483.7521158178,"c":504.3589406478,"v":1228661.1813016022,"t":1710662400}
+{"o":504.3589406478,"h":508.0501776985,"l":493.1262125706,"c":498.7907160756,"v":909777.918145014,"t":1710666000}
+{"o":498.7907160756,"h":521.1384348065,"l":491.1420969084,"c":510.6526329954,"v":962500.706418558,"t":1710669600}
+{"o":510.6526329954,"h":515.4140240804,"l":504.1184985802,"c":509.6883774684,"v":870649.0126360357,"t":1710673200}
+{"o":509.6883774684,"h":527.0091608943,"l":498.412333038,"c":511.0615854906,"v":1261674.9492819633,"t":1710676800}
+{"o":511.0615854906,"h":520.5027222982,"l":500.8348080388,"c":511.432373485,"v":981556.9286590923,"t":1710680400}
+{"o":511.432373485,"h":515.3673912644,"l":497.4048922568,"c":505.0805363468,"v":898104.6493982773,"t":1710684000}
+{"o":505.0805363468,"h":514.4863932933,"l":490.8928976842,"c":504.4628715774,"v":839305.2712214023,"t":1710687600}
+{"o":504.4628715774,"h":509.8739449115,"l":494.5608010982,"c":501.8910702537,"v":768975.6131966382,"t":1710691200}
+{"o":501.8910702537,"h":510.1907781863,"l":495.2242082811,"c":505.93363286,"v":692371.5649790858,"t":1710694800}
+{"o":505.93363286,"h":515.1045163847,"l":500.9938151552,"c":503.9980388974,"v":812166.5985191189,"t":1710698400}
+{"o":503.9980388974,"h":510.4051037013,"l":500.7516006882,"c":503.8191714519,"v":601916.4549758784,"t":1710702000}
+{"o":503.8191714519,"h":512.4051840427,"l":501.2723308711,"c":506.1938177865,"v":668063.1550127338,"t":1710705600}
+{"o":506.1938177865,"h":513.5989702139,"l":504.2903182449,"c":508.7535665245,"v":609476.3294992066,"t":1710709200}
+{"o":508.7535665245,"h":528.2443132132,"l":502.0526828214,"c":517.7555342901,"v":816189.8079290998,"t":1710712800}
+{"o":517.7555342901,"h":529.9572417778,"l":509.6412110631,"c":522.4841960995,"v":1073172.8427689029,"t":1710716400}
+{"o":522.4841960995,"h":534.8271658733,"l":502.0823396417,"c":518.8822642402,"v":789788.1639312732,"t":1710720000}
+{"o":518.8822642402,"h":532.1964476588,"l":509.6426158678,"c":523.4735695263,"v":712322.3843982281,"t":1710723600}
+{"o":523.4735695263,"h":539.4491866154,"l":514.2497302851,"c":529.2529669931,"v":650388.5291081815,"t":1710727200}
+{"o":529.2529669931,"h":536.4171488317,"l":521.7512911092,"c":528.521796015,"v":796900.0810189919,"t":1710730800}
+{"o":528.521796015,"h":533.6844228546,"l":517.6713817004,"c":527.345268865,"v":721043.1352079588,"t":1710734400}
+{"o":527.345268865,"h":532.7042091057,"l":516.780008885,"c":524.6080465351,"v":679368.6329557714,"t":1710738000}
+{"o":524.6080465351,"h":526.7237542246,"l":514.3517849693,"c":515.0492016363,"v":553093.5556524626,"t":1710741600}
+{"o":515.0492016363,"h":527.8766084476,"l":505.6734649149,"c":522.5987191394,"v":1387473.1868946529,"t":1710745200}
+{"o":522.5987191394,"h":536.7965932519,"l":511.020353862,"c":530.1796070749,"v":2462795.5334035805,"t":1710748800}
+{"o":530.1796070749,"h":554.2476327476,"l":514.2772618514,"c":551.6764680294,"v":2974229.0219793753,"t":1710752400}
+{"o":551.6764680294,"h":565.9510877817,"l":547.1838005643,"c":554.1648606836,"v":3669253.7085433099,"t":1710756000}
+{"o":554.1648606836,"h":558.0709344702,"l":538.1771435452,"c":545.7281090967,"v":2479465.568923383,"t":1710759600}
+{"o":545.7281090967,"h":557.2789460316,"l":538.4352852108,"c":553.1004910228,"v":1764218.4759631867,"t":1710763200}
+{"o":553.1004910228,"h":575.5692762047,"l":534.1917951665,"c":558.053868409,"v":1833384.7410095187,"t":1710766800}
+{"o":558.053868409,"h":600.0043201775,"l":537.0686376414,"c":556.305228648,"v":1573011.7073878238,"t":1710770400}
+{"o":556.305228648,"h":567.8207109478,"l":517.19573135,"c":558.6348825722,"v":1325990.7262531882,"t":1710774000}
+{"o":558.6348825722,"h":626.018415191,"l":534.5896651544,"c":548.8465976729,"v":1403785.0268847116,"t":1710777600}
+{"o":548.8465976729,"h":562.7850960973,"l":537.8265962816,"c":546.6255294245,"v":1418415.627074166,"t":1710781200}
+{"o":546.6255294245,"h":555.3305737808,"l":542.3164864225,"c":552.4247880932,"v":852048.6275664879,"t":1710784800}
+{"o":552.4247880932,"h":559.1409896287,"l":543.8971108464,"c":546.4653398627,"v":711070.3127070972,"t":1710788400}
+{"o":546.4653398627,"h":559.2681151636,"l":544.7340430719,"c":553.3033057694,"v":642338.8635003632,"t":1710792000}
+{"o":553.3033057694,"h":565.9153569227,"l":543.5199889459,"c":553.8151158337,"v":786127.9845504642,"t":1710795600}
+{"o":553.8151158337,"h":559.748955201,"l":536.975610103,"c":542.9647019958,"v":1366820.6260094563,"t":1710799200}
+{"o":542.9647019958,"h":548.9386986926,"l":531.933723458,"c":538.039074257,"v":1126042.7845711182,"t":1710802800}
+{"o":538.039074257,"h":554.8108729667,"l":526.2918139021,"c":536.2544182292,"v":1528959.5097281646,"t":1710806400}
+{"o":536.2544182292,"h":602.0022637225,"l":510.5333479045,"c":541.834112307,"v":2070014.4052499866,"t":1710810000}
+{"o":541.834112307,"h":551.1858424597,"l":512.1710452841,"c":521.5026238595,"v":1313385.5681587197,"t":1710813600}
+{"o":521.5026238595,"h":543.7597305775,"l":508.4206900967,"c":528.8061230618,"v":1253867.5274014361,"t":1710817200}
+{"o":528.8061230618,"h":551.2969762296,"l":519.4933126852,"c":536.3838928248,"v":1929075.9734468099,"t":1710820800}
+{"o":536.3838928248,"h":553.1385176171,"l":526.094258477,"c":540.0952518681,"v":2283445.2220813427,"t":1710824400}
+{"o":540.0952518681,"h":559.7123701159,"l":525.4513775857,"c":544.3887787085,"v":1406898.6414693482,"t":1710828000}
+{"o":544.3887787085,"h":566.8541871464,"l":524.3757361621,"c":546.512107723,"v":1567829.3909320389,"t":1710831600}
+{"o":546.512107723,"h":566.9936237677,"l":501.8332500953,"c":530.0409839882,"v":1353468.0081256733,"t":1710835200}
+{"o":530.0409839882,"h":554.7346657747,"l":513.1614131815,"c":537.438379131,"v":1317696.0389970355,"t":1710838800}
+{"o":537.438379131,"h":547.443874631,"l":516.7031247722,"c":531.4621591646,"v":995781.1085462508,"t":1710842400}
+{"o":531.4621591646,"h":553.8494274179,"l":510.9984596272,"c":534.5848450891,"v":1237519.6412636382,"t":1710846000}
+{"o":534.5848450891,"h":569.1929071848,"l":521.1282602079,"c":541.9853043933,"v":1210239.7661357392,"t":1710849600}
+{"o":541.9853043933,"h":550.5936621961,"l":529.1689121037,"c":540.6512476555,"v":917942.3820741206,"t":1710853200}
+{"o":540.6512476555,"h":549.0635369235,"l":522.7662625923,"c":529.4632230059,"v":845336.1690586904,"t":1710856800}
+{"o":529.4632230059,"h":550.5706742542,"l":503.1941174224,"c":529.560937752,"v":1034016.498378701,"t":1710860400}
+{"o":529.560937752,"h":539.3753033617,"l":517.3628560145,"c":527.3627785815,"v":1154417.7925811517,"t":1710864000}
+{"o":527.3627785815,"h":534.9222164883,"l":514.6848313992,"c":522.2130463942,"v":954030.1212898537,"t":1710867600}
+{"o":522.2130463942,"h":524.4817712287,"l":508.6997805001,"c":515.4236859508,"v":653937.9874887414,"t":1710871200}
+{"o":515.4236859508,"h":528.5255596104,"l":510.8953045533,"c":518.740844473,"v":725209.1584181702,"t":1710874800}
+{"o":518.740844473,"h":530.4257930357,"l":495.8159790302,"c":506.1376558695,"v":899256.1277369519,"t":1710878400}
+{"o":506.1376558695,"h":517.2917562834,"l":492.4270931876,"c":505.5464671754,"v":747858.9533629199,"t":1710882000}
+{"o":505.5464671754,"h":528.1081665475,"l":479.5027104749,"c":512.7953560028,"v":1598058.2464201266,"t":1710885600}
+{"o":512.7953560028,"h":530.3159435123,"l":493.016044429,"c":513.8594386099,"v":1241209.4523673123,"t":1710889200}
+{"o":513.8594386099,"h":536.9080312629,"l":504.9174115705,"c":524.3404508663,"v":1185689.1852417237,"t":1710892800}
+{"o":524.3404508663,"h":534.0909461557,"l":505.8294510098,"c":516.931948215,"v":968334.4587191873,"t":1710896400}
+{"o":516.931948215,"h":531.5040682338,"l":513.0980773047,"c":525.1726763654,"v":625893.617910036,"t":1710900000}
+{"o":525.1726763654,"h":536.2018418331,"l":500.5295640667,"c":514.7299691055,"v":803172.9128041513,"t":1710903600}
+{"o":514.7299691055,"h":527.9265258022,"l":501.2319557124,"c":512.5697049718,"v":877472.3805270307,"t":1710907200}
+{"o":512.5697049718,"h":528.4560654164,"l":493.6454331532,"c":511.6105147214,"v":925689.8755736776,"t":1710910800}
+{"o":511.6105147214,"h":521.8803318559,"l":495.0234420253,"c":505.5106005716,"v":565027.5626793602,"t":1710914400}
+{"o":505.5106005716,"h":527.0123478829,"l":489.1242720583,"c":506.7219329238,"v":671382.2626461835,"t":1710918000}
+{"o":506.7219329238,"h":525.4697155253,"l":492.3114230568,"c":504.0692277644,"v":576861.367322796,"t":1710921600}
+{"o":504.0692277644,"h":510.4070649984,"l":500.050781394,"c":502.2654334093,"v":494217.4482786733,"t":1710925200}
+{"o":502.2654334093,"h":508.0329030115,"l":495.421371548,"c":504.5139664218,"v":449790.9193428882,"t":1710928800}
+{"o":504.5139664218,"h":515.2870148383,"l":491.3021852127,"c":499.7982463345,"v":525412.3599486424,"t":1710932400}
+{"o":499.7982463345,"h":513.886849734,"l":490.3996558156,"c":506.934651398,"v":1070806.6872523478,"t":1710936000}
+{"o":506.934651398,"h":512.5907653519,"l":493.4307834485,"c":503.5038886573,"v":1043835.8565544868,"t":1710939600}
+{"o":503.5038886573,"h":517.9281598055,"l":476.34408025,"c":499.8837746664,"v":804940.5321443353,"t":1710943200}
+{"o":499.8837746664,"h":529.5739905902,"l":485.6445826673,"c":509.7713377842,"v":972157.3278797553,"t":1710946800}
+{"o":509.7713377842,"h":533.9133008221,"l":494.368206325,"c":513.9374550046,"v":1078545.9916118467,"t":1710950400}
+{"o":513.9374550046,"h":531.7007297023,"l":494.4524714588,"c":513.8107464941,"v":860643.0841028152,"t":1710954000}
+{"o":513.8107464941,"h":550.7178124599,"l":494.8891621319,"c":528.9186825952,"v":1221379.0409702186,"t":1710957600}
+{"o":528.9186825952,"h":533.3065504016,"l":516.2093907309,"c":522.6587936386,"v":1035951.762699952,"t":1710961200}
+{"o":522.6587936386,"h":540.1950268295,"l":508.6517624516,"c":525.8040977208,"v":922724.2186482106,"t":1710964800}
+{"o":525.8040977208,"h":537.1879800396,"l":515.2921389096,"c":530.2331143202,"v":590161.6755350468,"t":1710968400}
+{"o":530.2331143202,"h":543.8914500556,"l":517.4408114379,"c":530.8582139947,"v":706037.4026352948,"t":1710972000}
+{"o":530.8582139947,"h":546.7462854613,"l":527.9620553741,"c":538.6556562075,"v":797969.2532725714,"t":1710975600}
+{"o":538.6556562075,"h":550.5821653522,"l":521.601474746,"c":536.0057123469,"v":917794.0782689636,"t":1710979200}
+{"o":536.0057123469,"h":541.5107570505,"l":529.2440374806,"c":535.0871649353,"v":704193.4774520599,"t":1710982800}
+{"o":535.0871649353,"h":539.1344638927,"l":525.0542401357,"c":531.2562252798,"v":589188.7009652738,"t":1710986400}
+{"o":531.2562252798,"h":539.6400008004,"l":518.4409541177,"c":528.0428500185,"v":679638.8389740695,"t":1710990000}
+{"o":528.0428500185,"h":533.9284208098,"l":518.3159271856,"c":525.9209551325,"v":522435.0058877915,"t":1710993600}
+{"o":525.9209551325,"h":537.8301900441,"l":515.6455869431,"c":528.7761797488,"v":618028.016294899,"t":1710997200}
+{"o":528.7761797488,"h":539.8487690567,"l":523.2388555208,"c":533.6536784008,"v":1179938.8352654176,"t":1711000800}
+{"o":533.6536784008,"h":537.546455475,"l":521.9725132311,"c":525.741575684,"v":1197008.8964414552,"t":1711004400}
+{"o":525.741575684,"h":533.6364507002,"l":514.8507594276,"c":516.0257995267,"v":699246.4535000045,"t":1711008000}
+{"o":516.0257995267,"h":530.1927088088,"l":511.4909621923,"c":520.7885122242,"v":582555.7585293668,"t":1711011600}
+{"o":520.7885122242,"h":527.640999295,"l":515.0645071049,"c":524.1866607765,"v":866370.1985973275,"t":1711015200}
+{"o":524.1866607765,"h":530.5663065935,"l":516.4837591569,"c":521.7295485807,"v":775948.9346248016,"t":1711018800}
+{"o":521.7295485807,"h":532.287684065,"l":520.5977599746,"c":527.85780815,"v":657709.0586729002,"t":1711022400}
+{"o":527.85780815,"h":532.6457567331,"l":516.2823593939,"c":519.7412431036,"v":735565.0134502454,"t":1711026000}
+{"o":519.7412431036,"h":529.2504042244,"l":514.1818662118,"c":520.8869514851,"v":808342.8568629618,"t":1711029600}
+{"o":520.8869514851,"h":523.7694937191,"l":506.2489523126,"c":515.6060048796,"v":823977.1203419162,"t":1711033200}
+{"o":515.6060048796,"h":538.0313648714,"l":497.5175266631,"c":512.8096504443,"v":697893.438267466,"t":1711036800}
+{"o":512.8096504443,"h":519.7499564848,"l":490.8889450572,"c":498.1777559005,"v":642705.2459028816,"t":1711040400}
+{"o":498.1777559005,"h":509.4262266368,"l":487.4974762051,"c":497.0540660184,"v":697789.0557575841,"t":1711044000}
+{"o":497.0540660184,"h":502.3615932913,"l":488.1104214064,"c":493.8658599229,"v":446912.7155667199,"t":1711047600}
+{"o":493.8658599229,"h":506.5156261312,"l":482.057728633,"c":497.1149035761,"v":558566.7149272591,"t":1711051200}
+{"o":497.1149035761,"h":499.0606363869,"l":488.1964907075,"c":495.0379503239,"v":347387.7279962667,"t":1711054800}
+{"o":495.0379503239,"h":501.260039822,"l":488.4290421955,"c":491.8276295293,"v":406436.4029910705,"t":1711058400}
+{"o":491.8276295293,"h":496.482355015,"l":485.2197254622,"c":492.2411038555,"v":378941.5203208042,"t":1711062000}
+{"o":492.2411038555,"h":498.6820226931,"l":479.8142619682,"c":488.8309603465,"v":682827.149699913,"t":1711065600}
+{"o":488.8309603465,"h":495.5398360175,"l":473.5591874094,"c":481.2820993045,"v":598353.163478712,"t":1711069200}
+{"o":481.2820993045,"h":486.8333492923,"l":477.8001166056,"c":482.9768080542,"v":542076.0707321601,"t":1711072800}
+{"o":482.9768080542,"h":496.5250438377,"l":466.8796426086,"c":479.6618917508,"v":613841.2944762419,"t":1711076400}
+{"o":479.6618917508,"h":482.5331655467,"l":469.3779571709,"c":476.4013747354,"v":622497.2970592389,"t":1711080000}
+{"o":476.4013747354,"h":482.6315130803,"l":471.4218598306,"c":476.7088007699,"v":527029.9927587898,"t":1711083600}
+{"o":476.7088007699,"h":482.7662489399,"l":474.076694687,"c":481.4002226857,"v":562832.8621040612,"t":1711087200}
+{"o":481.4002226857,"h":483.4731831679,"l":472.983748962,"c":478.4337806172,"v":470457.7723953145,"t":1711090800}
+{"o":478.4337806172,"h":481.5929368075,"l":464.3010765206,"c":472.7766686135,"v":410768.7465111128,"t":1711094400}
+{"o":472.7766686135,"h":476.6003164036,"l":464.3022407368,"c":470.2116502851,"v":398298.5409051873,"t":1711098000}
+{"o":470.2116502851,"h":476.3463916095,"l":463.1698413508,"c":470.0314599436,"v":539291.7081062258,"t":1711101600}
+{"o":470.0314599436,"h":491.6528339814,"l":459.9189080866,"c":469.9874008775,"v":638647.0698300665,"t":1711105200}
+{"o":469.9874008775,"h":476.6720134911,"l":464.698390821,"c":473.9876024472,"v":623099.6242452684,"t":1711108800}
+{"o":473.9876024472,"h":487.1990150784,"l":460.8122986379,"c":470.0920370535,"v":729670.8964002097,"t":1711112400}
+{"o":470.0920370535,"h":479.7112905561,"l":466.5443104909,"c":472.0070458683,"v":736295.6001494561,"t":1711116000}
+{"o":472.0070458683,"h":488.412625917,"l":454.264560969,"c":465.8988299076,"v":725847.3038488809,"t":1711119600}
+{"o":465.8988299076,"h":477.7660395481,"l":456.934101652,"c":471.5993282398,"v":805404.132340492,"t":1711123200}
+{"o":471.5993282398,"h":481.3025027858,"l":467.8496480665,"c":475.4547674535,"v":560973.789767233,"t":1711126800}
+{"o":475.4547674535,"h":479.6321747064,"l":470.785662826,"c":473.5493044173,"v":463463.4601832938,"t":1711130400}
+{"o":473.5493044173,"h":484.3101458358,"l":468.6634933789,"c":473.9467494024,"v":385960.9657288748,"t":1711134000}
+{"o":473.9467494024,"h":481.341765472,"l":467.1713912745,"c":471.8923509137,"v":422704.5711825365,"t":1711137600}
+{"o":471.8923509137,"h":481.0247361098,"l":462.6585543366,"c":475.2237383178,"v":570419.9576693604,"t":1711141200}
+{"o":475.2237383178,"h":480.9388272503,"l":468.2728960545,"c":474.4658942403,"v":406267.3564708353,"t":1711144800}
+{"o":474.4658942403,"h":491.0006459884,"l":469.3792060645,"c":482.9875465194,"v":452619.3735811998,"t":1711148400}
+{"o":482.9875465194,"h":486.3887941212,"l":478.7596565527,"c":481.947942349,"v":389877.2594826409,"t":1711152000}
+{"o":481.947942349,"h":494.0040630517,"l":471.5554430466,"c":479.9123236389,"v":474863.1385257517,"t":1711155600}
+{"o":479.9123236389,"h":484.522910429,"l":472.9353770807,"c":479.3562876305,"v":415830.3822189746,"t":1711159200}
+{"o":479.3562876305,"h":484.4477011729,"l":466.530485861,"c":472.8363816144,"v":442164.1988285932,"t":1711162800}
+{"o":472.8363816144,"h":506.2434007606,"l":470.104168263,"c":474.4786781606,"v":348481.5701726404,"t":1711166400}
+{"o":474.4786781606,"h":477.1594605815,"l":469.8523853001,"c":475.8312443399,"v":296112.832500594,"t":1711170000}
+{"o":475.8312443399,"h":480.9142312041,"l":469.3080827363,"c":475.2453651466,"v":335955.4091630667,"t":1711173600}
+{"o":475.2453651466,"h":487.8383490909,"l":471.5812614859,"c":479.4700910459,"v":378833.5164862087,"t":1711177200}
+{"o":479.4700910459,"h":485.9791083718,"l":475.0475064929,"c":479.6965837082,"v":355562.3962017356,"t":1711180800}
+{"o":479.6965837082,"h":484.9541861638,"l":471.7533359779,"c":479.8820754924,"v":293693.5455503369,"t":1711184400}
+{"o":479.8820754924,"h":483.6168906331,"l":476.3456514693,"c":476.9320575097,"v":275931.3498237332,"t":1711188000}
+{"o":476.9320575097,"h":483.2831206136,"l":472.6694300627,"c":478.3201111307,"v":291652.3772541452,"t":1711191600}
+{"o":478.3201111307,"h":484.82347086,"l":473.4664203419,"c":479.2406329622,"v":302720.5803909045,"t":1711195200}
+{"o":479.2406329622,"h":484.3687851967,"l":474.1609405334,"c":479.2313868059,"v":365346.440307097,"t":1711198800}
+{"o":479.2313868059,"h":487.784890388,"l":474.4597498766,"c":480.9674771861,"v":453232.3177393684,"t":1711202400}
+{"o":480.9674771861,"h":485.9782315059,"l":467.7128467516,"c":476.8727470109,"v":432607.6691344967,"t":1711206000}
+{"o":476.8727470109,"h":481.4222612135,"l":470.3602286831,"c":474.3879947652,"v":373523.5362428201,"t":1711209600}
+{"o":474.3879947652,"h":480.6846412735,"l":472.1455648741,"c":478.8565422797,"v":408013.6816069016,"t":1711213200}
+{"o":478.8565422797,"h":481.568085404,"l":473.3709508947,"c":475.9789342224,"v":348267.8564759818,"t":1711216800}
+{"o":475.9789342224,"h":478.8922431793,"l":469.3132364359,"c":472.934160885,"v":285920.6788189639,"t":1711220400}
+{"o":472.934160885,"h":476.8415460367,"l":466.9160367495,"c":470.2407525302,"v":338411.7665822142,"t":1711224000}
+{"o":470.2407525302,"h":475.8764609421,"l":467.2213255973,"c":471.1472453363,"v":315045.7176085183,"t":1711227600}
+{"o":471.1472453363,"h":478.5037562175,"l":469.1939489687,"c":473.9139093074,"v":269366.2100567606,"t":1711231200}
+{"o":473.9139093074,"h":481.8136908348,"l":466.7491923997,"c":474.5572135455,"v":343085.0761964815,"t":1711234800}
+{"o":474.5572135455,"h":487.8956036323,"l":467.302810857,"c":477.7723506928,"v":386571.486700866,"t":1711238400}
+{"o":477.7723506928,"h":481.6588408579,"l":474.9508570629,"c":477.6431074089,"v":326293.0685283063,"t":1711242000}
+{"o":477.6431074089,"h":481.9934417173,"l":471.7688952261,"c":476.8222492159,"v":262463.7347679578,"t":1711245600}
+{"o":476.8222492159,"h":483.0692467979,"l":469.3532425861,"c":471.6512085783,"v":320088.5463489016,"t":1711249200}
+{"o":471.6512085783,"h":479.8833699201,"l":470.3523433297,"c":476.6082440637,"v":281305.1164251165,"t":1711252800}
+{"o":476.6082440637,"h":479.8087503377,"l":471.6742560926,"c":475.361233398,"v":215010.8833143541,"t":1711256400}
+{"o":475.361233398,"h":481.1158583949,"l":470.6605894495,"c":477.8539031856,"v":220748.4873748514,"t":1711260000}
+{"o":477.8539031856,"h":480.2636677662,"l":472.9790411714,"c":476.7648156499,"v":208818.953672897,"t":1711263600}
+{"o":476.7648156499,"h":483.86687791,"l":467.5525529885,"c":475.4387292585,"v":291321.8895853597,"t":1711267200}
+{"o":475.4387292585,"h":479.2462814555,"l":469.3003456178,"c":474.0520386297,"v":229597.7570112818,"t":1711270800}
+{"o":474.0520386297,"h":477.8076591988,"l":471.0402543573,"c":473.0575417668,"v":240136.2254481683,"t":1711274400}
+{"o":473.0575417668,"h":477.1819380119,"l":469.9153257707,"c":473.4648156042,"v":211165.1054132665,"t":1711278000}
+{"o":473.4648156042,"h":480.5568395225,"l":468.8453213271,"c":475.0077808752,"v":299323.1824828592,"t":1711281600}
+{"o":475.0077808752,"h":478.4832829602,"l":467.8549075461,"c":468.4031098457,"v":276611.9401868111,"t":1711285200}
+{"o":468.4031098457,"h":476.8653807051,"l":466.7770240437,"c":471.3918691998,"v":335534.8706300234,"t":1711288800}
+{"o":471.3918691998,"h":475.1219173128,"l":468.2192500566,"c":469.9140017466,"v":372309.5977763629,"t":1711292400}
+{"o":469.9140017466,"h":475.7318749165,"l":463.7730058455,"c":466.0741684267,"v":356131.9359484169,"t":1711296000}
+{"o":466.0741684267,"h":473.8212010782,"l":461.2277165667,"c":470.3170644389,"v":428918.4680473235,"t":1711299600}
+{"o":470.3170644389,"h":477.4848900845,"l":465.4586156828,"c":471.6098602872,"v":357594.4267258386,"t":1711303200}
+{"o":471.6098602872,"h":474.1961845967,"l":468.3748613554,"c":472.0477533964,"v":308044.331274509,"t":1711306800}
+{"o":472.0477533964,"h":481.4253882148,"l":463.6882451135,"c":472.9164908789,"v":401970.4720140536,"t":1711310400}
+{"o":472.9164908789,"h":485.3427648892,"l":469.9840456104,"c":479.3914762499,"v":560430.3269153802,"t":1711314000}
+{"o":479.3914762499,"h":488.7213783797,"l":476.5701958725,"c":484.5970937243,"v":469546.5408910051,"t":1711317600}
+{"o":484.5970937243,"h":490.1285500324,"l":477.2284309392,"c":478.9831909002,"v":504667.2375355055,"t":1711321200}
+{"o":478.9831909002,"h":482.4713787168,"l":467.4719494222,"c":471.7647580302,"v":430201.761847832,"t":1711324800}
+{"o":471.7647580302,"h":476.9116078909,"l":468.2895233032,"c":473.2132585261,"v":436582.8800908683,"t":1711328400}
+{"o":473.2132585261,"h":479.6252862584,"l":469.1473112243,"c":476.4805306148,"v":407077.603544676,"t":1711332000}
+{"o":476.4805306148,"h":479.9217214019,"l":469.5644541348,"c":472.2900541835,"v":348533.6470722323,"t":1711335600}
+{"o":472.2900541835,"h":478.995387211,"l":466.515425865,"c":469.9486304567,"v":350702.7292396975,"t":1711339200}
+{"o":469.9486304567,"h":479.1383194221,"l":467.9999154533,"c":472.1804335478,"v":323502.6588459554,"t":1711342800}
+{"o":472.1804335478,"h":478.6043272856,"l":466.3163662204,"c":474.1602262052,"v":275162.6250506047,"t":1711346400}
+{"o":474.1602262052,"h":485.488300745,"l":468.1377543946,"c":474.3883262974,"v":360117.1427141441,"t":1711350000}
+{"o":474.3883262974,"h":480.1326936309,"l":469.85360315,"c":473.4494575701,"v":304334.6312839515,"t":1711353600}
+{"o":473.4494575701,"h":486.779191345,"l":463.918469614,"c":482.5293611797,"v":315539.3608157927,"t":1711357200}
+{"o":482.5293611797,"h":493.5350352756,"l":473.8455426645,"c":481.4378677944,"v":431990.0042836014,"t":1711360800}
+{"o":481.4378677944,"h":484.8096690982,"l":469.9347627482,"c":476.0848480038,"v":365662.3894376922,"t":1711364400}
+{"o":476.0848480038,"h":481.1011471184,"l":470.2475950267,"c":472.6693422466,"v":368042.0934326861,"t":1711368000}
+{"o":472.6693422466,"h":484.7102628995,"l":469.8667475581,"c":480.3244824681,"v":392800.2854346604,"t":1711371600}
+{"o":480.3244824681,"h":500.0026961598,"l":468.3885684114,"c":478.9636652629,"v":716057.9019732348,"t":1711375200}
+{"o":478.9636652629,"h":481.3768102892,"l":464.0861081301,"c":474.6257119669,"v":622285.0527078296,"t":1711378800}
+{"o":474.6257119669,"h":480.9047859341,"l":467.4531236056,"c":477.1129035028,"v":613261.5793730014,"t":1711382400}
+{"o":477.1129035028,"h":483.2348007245,"l":470.3784640433,"c":474.3832556924,"v":589842.2065116076,"t":1711386000}
+{"o":474.3832556924,"h":477.8419473227,"l":469.6490610237,"c":471.1629450565,"v":404285.2162189232,"t":1711389600}
+{"o":471.1629450565,"h":475.7761243845,"l":467.2323733061,"c":471.8572589192,"v":465247.991764376,"t":1711393200}
+{"o":471.8572589192,"h":477.356403293,"l":469.1670014271,"c":474.1381763712,"v":387314.7722268896,"t":1711396800}
+{"o":474.1381763712,"h":478.6787967799,"l":463.831450541,"c":471.2734977329,"v":461740.5860913051,"t":1711400400}
+{"o":471.2734977329,"h":478.8019611793,"l":467.3462805843,"c":477.3803908259,"v":424592.9938557047,"t":1711404000}
+{"o":477.3803908259,"h":481.0713978684,"l":467.2439612843,"c":468.554859629,"v":367697.4396329193,"t":1711407600}
+{"o":468.554859629,"h":475.8831593413,"l":466.1998567904,"c":468.4380651819,"v":445466.8689961327,"t":1711411200}
+{"o":468.4380651819,"h":472.7745453876,"l":462.7492678456,"c":466.7141876779,"v":334758.5354520082,"t":1711414800}
+{"o":466.7141876779,"h":474.5598028454,"l":462.9576439534,"c":472.2177444278,"v":392998.9081202822,"t":1711418400}
+{"o":472.2177444278,"h":473.6218540671,"l":462.1976703233,"c":467.1772164342,"v":345225.8985353514,"t":1711422000}
+{"o":467.1772164342,"h":475.1896164053,"l":463.8054554068,"c":471.4010294697,"v":380668.4459296105,"t":1711425600}
+{"o":471.4010294697,"h":478.8063969723,"l":467.253153148,"c":473.556615129,"v":441391.8614009998,"t":1711429200}
+{"o":473.556615129,"h":476.2035885364,"l":466.2315439207,"c":473.9411206277,"v":595380.1511578533,"t":1711432800}
+{"o":473.9411206277,"h":476.6728628539,"l":465.4073905992,"c":469.8260620336,"v":762819.3311960201,"t":1711436400}
+{"o":469.8260620336,"h":474.4025382252,"l":463.6239313336,"c":468.4449997563,"v":612410.2368357249,"t":1711440000}
+{"o":468.4449997563,"h":472.512933704,"l":462.5204481798,"c":471.8847509893,"v":424894.665459368,"t":1711443600}
+{"o":471.8847509893,"h":476.8912758645,"l":466.6471332202,"c":470.1449782672,"v":440613.1263263805,"t":1711447200}
+{"o":470.1449782672,"h":477.3022902553,"l":466.2041174817,"c":471.0145434563,"v":486436.057965146,"t":1711450800}
+{"o":471.0145434563,"h":476.1158508679,"l":464.721110793,"c":468.1555775896,"v":499588.5687298406,"t":1711454400}
+{"o":468.1555775896,"h":472.0362749929,"l":459.6282814899,"c":462.6447281413,"v":743360.8596626319,"t":1711458000}
+{"o":462.6447281413,"h":474.2877229163,"l":454.8687354764,"c":466.3578725867,"v":1240480.545082072,"t":1711461600}
+{"o":466.3578725867,"h":474.3965856653,"l":457.5395430621,"c":466.6390952542,"v":781057.2129540882,"t":1711465200}
+{"o":466.6390952542,"h":478.0558906784,"l":454.2952052766,"c":467.1328624093,"v":712419.0228572409,"t":1711468800}
+{"o":467.1328624093,"h":471.9968394528,"l":454.7559775126,"c":463.1562056427,"v":540307.1422538998,"t":1711472400}
+{"o":463.1562056427,"h":469.8150798508,"l":458.2608824508,"c":461.3552909648,"v":437692.5521795145,"t":1711476000}
+{"o":461.3552909648,"h":466.967718788,"l":456.4086116338,"c":462.9183069023,"v":533698.8065822752,"t":1711479600}
+{"o":462.9183069023,"h":467.7325142352,"l":459.1990492537,"c":466.6706393057,"v":486189.9451757885,"t":1711483200}
+{"o":466.6706393057,"h":473.4408021885,"l":459.9426566268,"c":464.8795553773,"v":418626.0873871145,"t":1711486800}
+{"o":464.8795553773,"h":471.3929521001,"l":461.1972459271,"c":470.7458207236,"v":458498.5346974599,"t":1711490400}
+{"o":470.7458207236,"h":471.5601636964,"l":461.3704482805,"c":464.163214647,"v":427518.2129884121,"t":1711494000}
+{"o":464.163214647,"h":469.107113447,"l":453.1357060467,"c":464.1476335316,"v":605207.2456684929,"t":1711497600}
+{"o":464.1476335316,"h":465.3422364378,"l":453.9870970385,"c":457.7986179091,"v":542739.2798047842,"t":1711501200}
+{"o":457.7986179091,"h":462.4988819364,"l":453.3640630637,"c":462.4340368267,"v":467444.8593605473,"t":1711504800}
+{"o":462.4340368267,"h":464.2334548977,"l":454.9585757663,"c":460.0423575793,"v":527222.1676264369,"t":1711508400}
+{"o":460.0423575793,"h":462.0290649725,"l":452.1194722856,"c":458.0507619465,"v":526708.7394574899,"t":1711512000}
+{"o":458.0507619465,"h":464.0674656723,"l":454.9096539301,"c":460.73103197,"v":368799.8971196701,"t":1711515600}
+{"o":460.73103197,"h":469.2182407393,"l":446.1906440329,"c":466.9167166862,"v":445609.9890165981,"t":1711519200}
+{"o":466.9167166862,"h":473.3026163018,"l":454.7342838269,"c":462.7550260576,"v":460025.0870906182,"t":1711522800}
+{"o":462.7550260576,"h":468.3074205253,"l":457.3353724653,"c":461.9122736633,"v":400309.5988659647,"t":1711526400}
+{"o":461.9122736633,"h":467.0622795301,"l":456.5856744364,"c":462.8664339285,"v":490299.0413946016,"t":1711530000}
+{"o":462.8664339285,"h":466.6832820867,"l":460.1493107003,"c":462.8707289283,"v":409541.5648297378,"t":1711533600}
+{"o":462.8707289283,"h":470.9621199932,"l":458.3426496263,"c":469.1685830245,"v":401593.6185252172,"t":1711537200}
+{"o":469.1685830245,"h":471.4731388708,"l":459.3469369647,"c":464.0020373299,"v":433129.7207366778,"t":1711540800}
+{"o":464.0020373299,"h":478.0160048501,"l":454.8615167057,"c":463.9480910571,"v":833665.1403454186,"t":1711544400}
+{"o":463.9480910571,"h":470.6105218447,"l":448.9882472821,"c":466.5894414586,"v":959571.2404483759,"t":1711548000}
+{"o":466.5894414586,"h":473.4958342777,"l":455.0850838433,"c":461.491755795,"v":647486.5313502687,"t":1711551600}
+{"o":461.491755795,"h":469.4466320177,"l":452.542862459,"c":463.4569338442,"v":632002.9770094092,"t":1711555200}
+{"o":463.4569338442,"h":467.5235034239,"l":458.9087125419,"c":461.4873734455,"v":403250.1024721296,"t":1711558800}
+{"o":461.4873734455,"h":467.6859632148,"l":456.5661860025,"c":461.5864533731,"v":439032.0596771179,"t":1711562400}
+{"o":461.5864533731,"h":466.1208959199,"l":455.2774859011,"c":464.8274781435,"v":377219.3842139562,"t":1711566000}
+{"o":464.8274781435,"h":473.9698928801,"l":456.9046553909,"c":467.437656809,"v":423981.5515513067,"t":1711569600}
+{"o":467.437656809,"h":468.4400476373,"l":459.160390524,"c":461.912775222,"v":388168.2869830016,"t":1711573200}
+{"o":461.912775222,"h":473.4209579918,"l":461.1128242736,"c":471.0304421779,"v":408454.426421199,"t":1711576800}
+{"o":471.0304421779,"h":473.2795014442,"l":463.2515397405,"c":468.2494723919,"v":391220.8861703369,"t":1711580400}
+{"o":468.2494723919,"h":475.8928437189,"l":463.2789815649,"c":470.4117782091,"v":584260.452812909,"t":1711584000}
+{"o":470.4117782091,"h":475.3368234113,"l":462.5166293584,"c":466.0299898064,"v":453867.9569257461,"t":1711587600}
+{"o":466.0299898064,"h":471.9790603784,"l":457.8821587502,"c":463.9678800192,"v":545387.1038412243,"t":1711591200}
+{"o":463.9678800192,"h":469.7672206694,"l":457.9180545524,"c":465.9939229178,"v":436690.3052074439,"t":1711594800}
+{"o":465.9939229178,"h":470.9096952159,"l":455.2985450989,"c":464.4522541155,"v":406778.4536258844,"t":1711598400}
+{"o":464.4522541155,"h":467.8041288023,"l":455.6809457,"c":457.0313707419,"v":332992.5334935344,"t":1711602000}
+{"o":457.0313707419,"h":468.7926287852,"l":451.4271691344,"c":463.5396623995,"v":364244.6261114317,"t":1711605600}
+{"o":463.5396623995,"h":465.681192363,"l":456.9077775217,"c":463.1001614524,"v":316374.502027866,"t":1711609200}
+{"o":463.1001614524,"h":468.3058347457,"l":459.3051994815,"c":461.2105576623,"v":340285.62165156,"t":1711612800}
+{"o":461.2105576623,"h":469.4250734739,"l":460.19567814,"c":467.154541377,"v":340159.3748221896,"t":1711616400}
+{"o":467.154541377,"h":468.4437874752,"l":458.9940934088,"c":465.2454840039,"v":408152.8114788883,"t":1711620000}
+{"o":465.2454840039,"h":469.585811737,"l":459.6752934728,"c":462.3380906548,"v":352974.0479828155,"t":1711623600}
+{"o":462.3380906548,"h":470.4493784628,"l":456.6498239707,"c":463.1481298656,"v":405923.7529376522,"t":1711627200}
+{"o":463.1481298656,"h":468.1662375498,"l":458.6192133132,"c":467.0051633842,"v":514877.4118828775,"t":1711630800}
+{"o":467.0051633842,"h":475.9739822393,"l":464.5886149731,"c":474.2080783392,"v":683852.4378647153,"t":1711634400}
+{"o":474.2080783392,"h":480.0229332133,"l":466.0239079552,"c":471.0015512519,"v":586793.7303020451,"t":1711638000}
+{"o":471.0015512519,"h":474.7546064382,"l":463.574275186,"c":468.0401003154,"v":549867.1159805016,"t":1711641600}
+{"o":468.0401003154,"h":469.0618218028,"l":462.219073836,"c":466.1119375636,"v":479297.225039446,"t":1711645200}
+{"o":466.1119375636,"h":480.3013144481,"l":463.0483675862,"c":473.095569221,"v":440334.9822541228,"t":1711648800}
+{"o":473.095569221,"h":477.7362180898,"l":465.3633654528,"c":470.8992379836,"v":547463.532528175,"t":1711652400}
+{"o":470.8992379836,"h":476.3699290851,"l":466.0280960549,"c":472.534749416,"v":545649.2304326985,"t":1711656000}
+{"o":472.534749416,"h":476.2924487236,"l":465.273561683,"c":469.0088980016,"v":576151.0694880687,"t":1711659600}
+{"o":469.0088980016,"h":479.1060850187,"l":466.5843355712,"c":475.6568818106,"v":451362.6339260364,"t":1711663200}
+{"o":475.6568818106,"h":481.6460438031,"l":473.2514088456,"c":477.4535738058,"v":493996.7089723542,"t":1711666800}
+{"o":477.4535738058,"h":477.6515311614,"l":472.2849486182,"c":474.840664654,"v":446949.4197318056,"t":1711670400}
+{"o":474.840664654,"h":480.5557028924,"l":473.5422911759,"c":475.3553097072,"v":495941.8148154986,"t":1711674000}
+{"o":475.3553097072,"h":480.4793587086,"l":471.7971442721,"c":475.6760666752,"v":507326.9627688175,"t":1711677600}
+{"o":475.6760666752,"h":481.885772885,"l":472.2848276825,"c":473.8963709808,"v":466443.8620010193,"t":1711681200}
+{"o":473.8963709808,"h":481.3370464086,"l":470.9223022469,"c":477.3476439336,"v":435310.4577569775,"t":1711684800}
+{"o":477.3476439336,"h":478.8226295933,"l":467.2378096249,"c":471.0824823448,"v":462952.9531815926,"t":1711688400}
+{"o":471.0824823448,"h":473.8542051553,"l":466.3912899122,"c":472.1877780527,"v":353687.3951391025,"t":1711692000}
+{"o":472.1877780527,"h":487.8167810568,"l":463.3229931544,"c":476.5263891672,"v":409293.42825727,"t":1711695600}
+{"o":476.5263891672,"h":485.421005092,"l":471.0487166644,"c":477.8980602651,"v":351922.6621630636,"t":1711699200}
+{"o":477.8980602651,"h":479.6808956732,"l":468.9544300271,"c":472.8516364412,"v":357814.3850476666,"t":1711702800}
+{"o":472.8516364412,"h":478.4099679332,"l":468.2296691394,"c":476.5485914504,"v":360892.3266623789,"t":1711706400}
+{"o":476.5485914504,"h":479.0024121055,"l":467.0628810764,"c":472.3106830585,"v":356535.5957225305,"t":1711710000}
+{"o":472.3106830585,"h":476.5791188851,"l":465.7310352665,"c":471.3954353259,"v":406351.1033128157,"t":1711713600}
+{"o":471.3954353259,"h":476.0923433896,"l":466.8259610055,"c":472.3420164206,"v":498725.3777117218,"t":1711717200}
+{"o":472.3420164206,"h":480.0024322067,"l":453.059394014,"c":461.5586156829,"v":584092.3150955115,"t":1711720800}
+{"o":461.5586156829,"h":471.1865420248,"l":448.4872485898,"c":458.5558302469,"v":682041.9932362582,"t":1711724400}
+{"o":458.5558302469,"h":467.3337105072,"l":456.4150998308,"c":458.1849739819,"v":597174.6123920849,"t":1711728000}
+{"o":458.1849739819,"h":464.6312283199,"l":457.6310776215,"c":461.5078019239,"v":671476.6153918322,"t":1711731600}
+{"o":461.5078019239,"h":465.9420836335,"l":458.3619728595,"c":461.9655909081,"v":607634.9904592095,"t":1711735200}
+{"o":461.9655909081,"h":467.8229750861,"l":453.2697299602,"c":461.3667243186,"v":630458.2799873208,"t":1711738800}
+{"o":461.3667243186,"h":466.9665488748,"l":456.1151892867,"c":462.9704872886,"v":618584.9738531271,"t":1711742400}
+{"o":462.9704872886,"h":470.0203959606,"l":456.9413747902,"c":464.1220407644,"v":644672.5058409896,"t":1711746000}
+{"o":464.1220407644,"h":476.8516084252,"l":462.2713356848,"c":471.9453039328,"v":563772.0686795012,"t":1711749600}
+{"o":471.9453039328,"h":477.2458607498,"l":460.5432046427,"c":465.5036519058,"v":631670.7039474623,"t":1711753200}
+{"o":465.5036519058,"h":474.6409252926,"l":459.7415790458,"c":471.2235252489,"v":649896.0617163791,"t":1711756800}
+{"o":471.2235252489,"h":474.972371226,"l":464.6248435705,"c":466.8931201478,"v":634082.0554284863,"t":1711760400}
+{"o":466.8931201478,"h":472.2562527943,"l":464.2775550522,"c":468.0901808354,"v":533113.0774373703,"t":1711764000}
+{"o":468.0901808354,"h":473.6265473715,"l":465.1242300944,"c":472.6436687041,"v":536390.2790798545,"t":1711767600}
+{"o":472.6436687041,"h":486.9141130185,"l":467.7621001645,"c":481.8665542604,"v":779021.7793808667,"t":1711771200}
+{"o":481.8665542604,"h":486.1322497654,"l":474.7551718986,"c":479.8963528303,"v":733349.6627896441,"t":1711774800}
+{"o":479.8963528303,"h":487.6489744494,"l":475.6114409098,"c":479.8265190654,"v":744917.8899358142,"t":1711778400}
+{"o":479.8265190654,"h":488.4185571289,"l":474.3547040772,"c":478.7164659644,"v":730758.3029392186,"t":1711782000}
+{"o":478.7164659644,"h":484.1370253904,"l":471.1397864064,"c":475.2552129384,"v":682327.0811668308,"t":1711785600}
+{"o":475.2552129384,"h":484.1995120027,"l":469.9543546994,"c":476.9169279994,"v":558663.0223087221,"t":1711789200}
+{"o":476.9169279994,"h":479.0495453501,"l":470.7986944481,"c":474.846787807,"v":475890.8010013656,"t":1711792800}
+{"o":474.846787807,"h":481.4547631877,"l":469.1788883286,"c":473.7371295833,"v":488916.9027649061,"t":1711796400}
+{"o":473.7371295833,"h":478.4421171394,"l":470.8206104375,"c":476.6013773359,"v":498413.4697176522,"t":1711800000}
+{"o":476.6013773359,"h":477.5485319282,"l":469.7585977004,"c":474.6195623442,"v":533337.2705417044,"t":1711803600}
+{"o":474.6195623442,"h":475.9202289018,"l":466.283929893,"c":470.953448112,"v":569813.8056161746,"t":1711807200}
+{"o":470.953448112,"h":474.233310241,"l":465.9134308519,"c":469.9844702015,"v":678558.3567413904,"t":1711810800}
+{"o":469.9844702015,"h":476.8593766186,"l":468.2820183984,"c":473.7887419097,"v":733675.3604147336,"t":1711814400}
+{"o":473.7887419097,"h":474.4359415806,"l":467.9599559423,"c":469.275448246,"v":532634.5898639301,"t":1711818000}
+{"o":469.275448246,"h":473.3029974276,"l":462.2951847017,"c":463.3061058083,"v":485741.2132579964,"t":1711821600}
+{"o":463.3061058083,"h":467.7965915302,"l":456.871662189,"c":461.6985242854,"v":574035.972043477,"t":1711825200}
+{"o":461.6985242854,"h":464.9482745763,"l":458.4547127483,"c":462.2389752703,"v":430854.2580915273,"t":1711828800}
+{"o":462.2389752703,"h":471.4288478214,"l":459.5440776835,"c":470.2359719691,"v":397780.620733596,"t":1711832400}
+{"o":470.2359719691,"h":479.3151383169,"l":466.5525155356,"c":475.180457886,"v":460261.0113453118,"t":1711836000}
+{"o":475.180457886,"h":482.309445612,"l":467.6011456111,"c":473.2984198622,"v":501265.1853030321,"t":1711839600}
+{"o":473.2984198622,"h":481.9077959725,"l":466.8196116481,"c":472.4703980074,"v":536660.428084523,"t":1711843200}
+{"o":472.4703980074,"h":478.9102573386,"l":468.3122526328,"c":475.3056858195,"v":531878.6465764679,"t":1711846800}
+{"o":475.3056858195,"h":478.7640524673,"l":468.6085640831,"c":469.5283619542,"v":548203.4525183358,"t":1711850400}
+{"o":469.5283619542,"h":477.0954413579,"l":465.1176180644,"c":469.7892275537,"v":494455.1013991081,"t":1711854000}
+{"o":469.7892275537,"h":475.7395639963,"l":467.7394969291,"c":473.6948246908,"v":376372.1931633227,"t":1711857600}
+{"o":473.6948246908,"h":477.020373765,"l":471.1591441941,"c":475.4442148158,"v":378071.3370110907,"t":1711861200}
+{"o":475.4442148158,"h":478.6783179849,"l":469.7763843893,"c":471.0127984071,"v":373035.1923817963,"t":1711864800}
+{"o":471.0127984071,"h":480.6971315813,"l":468.5485585524,"c":473.6044251923,"v":374269.6918632304,"t":1711868400}
+{"o":473.6044251923,"h":479.1130518416,"l":471.6131833947,"c":478.4265629431,"v":462411.2547512687,"t":1711872000}
+{"o":478.4265629431,"h":483.7261293536,"l":474.5432425686,"c":480.4179962533,"v":490458.0818279352,"t":1711875600}
+{"o":480.4179962533,"h":482.5764706708,"l":474.3118536173,"c":478.6984062422,"v":413558.4160573506,"t":1711879200}
+{"o":478.6984062422,"h":481.0615303665,"l":472.4178293045,"c":473.4008373786,"v":366357.8131434062,"t":1711882800}
+{"o":473.4008373786,"h":477.7291737724,"l":469.2551311415,"c":471.2118724107,"v":384946.9722490637,"t":1711886400}
+{"o":471.2118724107,"h":478.1891228974,"l":468.7682167343,"c":472.6861741449,"v":500012.2847363994,"t":1711890000}
+{"o":472.6861741449,"h":478.5374586138,"l":468.9982504173,"c":473.034601192,"v":484596.5660744924,"t":1711893600}
+{"o":473.034601192,"h":475.5632644014,"l":467.4386281882,"c":470.327472476,"v":513732.8090508675,"t":1711897200}
+{"o":470.327472476,"h":473.8798423369,"l":466.5255766323,"c":470.7749856619,"v":511793.1016651909,"t":1711900800}
+{"o":470.7749856619,"h":472.9689184541,"l":465.7392597421,"c":468.3759007557,"v":514315.4525762796,"t":1711904400}
+{"o":468.3759007557,"h":474.4898074439,"l":460.232754535,"c":468.2908819559,"v":535381.0856923526,"t":1711908000}
+{"o":468.2908819559,"h":477.3345212954,"l":464.3461060699,"c":473.930662587,"v":625682.4684587063,"t":1711911600}
+{"o":473.930662587,"h":476.4731924515,"l":462.6152218554,"c":470.7587892202,"v":520101.6161588357,"t":1711915200}
+{"o":470.7587892202,"h":483.9412530608,"l":468.5707218611,"c":477.714338857,"v":541950.1439051076,"t":1711918800}
+{"o":477.714338857,"h":484.7142477333,"l":475.7251875911,"c":480.8563712552,"v":563996.8691336775,"t":1711922400}
+{"o":480.8563712552,"h":488.0571360037,"l":479.1294346754,"c":484.8012514221,"v":665198.7212063173,"t":1711926000}
+{"o":484.8012514221,"h":488.8194511385,"l":477.5546914989,"c":480.3580402437,"v":659809.285582968,"t":1711929600}
+{"o":480.3580402437,"h":486.9019209799,"l":470.3764178627,"c":476.600960683,"v":683458.2659706465,"t":1711933200}
+{"o":476.600960683,"h":478.2746318032,"l":470.2978433417,"c":474.2498239687,"v":602799.1477044069,"t":1711936800}
+{"o":474.2498239687,"h":478.9030033896,"l":470.8356725614,"c":476.4082424431,"v":635804.2229976046,"t":1711940400}
+{"o":476.4082424431,"h":479.8814521998,"l":472.7885087494,"c":473.3883978117,"v":627463.2007594107,"t":1711944000}
+{"o":473.3883978117,"h":494.9718039599,"l":452.9978899214,"c":475.686062496,"v":1033054.0400529092,"t":1711947600}
+{"o":475.686062496,"h":487.9628894171,"l":471.0446795371,"c":481.7878066085,"v":826701.8437735512,"t":1711951200}
+{"o":481.7878066085,"h":487.1740919252,"l":477.0057184966,"c":480.2204880182,"v":525616.2719797484,"t":1711954800}
+{"o":480.2204880182,"h":490.9569950823,"l":472.4770792597,"c":482.5056320592,"v":610469.7508456717,"t":1711958400}
+{"o":482.5056320592,"h":493.8550574737,"l":482.1507570479,"c":487.7405927869,"v":435340.1057635996,"t":1711962000}
+{"o":487.7405927869,"h":497.3731087454,"l":482.7900386587,"c":490.7514232712,"v":429089.505620726,"t":1711965600}
+{"o":490.7514232712,"h":493.2617338803,"l":473.064614513,"c":473.2312849859,"v":434059.6719671161,"t":1711969200}
+{"o":473.2312849859,"h":488.0248959822,"l":472.5651966263,"c":487.3232076771,"v":483267.1272320381,"t":1711972800}
+{"o":487.3232076771,"h":493.0698797593,"l":482.1973732892,"c":485.6599460312,"v":610441.9280418333,"t":1711976400}
+{"o":485.6599460312,"h":500.2618020777,"l":469.3441803582,"c":482.1535510281,"v":861158.5225429549,"t":1711980000}
+{"o":482.1535510281,"h":494.5278782325,"l":470.9207778281,"c":484.5940799033,"v":944537.9134976279,"t":1711983600}
+{"o":484.5940799033,"h":494.0643786524,"l":479.5295168467,"c":489.8864751951,"v":716766.9299014336,"t":1711987200}
+{"o":489.8864751951,"h":494.4283241594,"l":482.8929577641,"c":491.4185469963,"v":552535.1017297786,"t":1711990800}
+{"o":491.4185469963,"h":497.3788348527,"l":484.5278422121,"c":490.6537128363,"v":615927.0925902927,"t":1711994400}
+{"o":490.6537128363,"h":501.2682118038,"l":486.1272640389,"c":497.6112634458,"v":565248.6831439668,"t":1711998000}
+{"o":497.6112634458,"h":498.8515194501,"l":484.50453744,"c":489.8167308717,"v":525307.6958228272,"t":1712001600}
+{"o":489.8167308717,"h":494.5490970147,"l":485.8767061998,"c":489.4489788401,"v":445290.5592555344,"t":1712005200}
+{"o":489.4489788401,"h":491.8415231117,"l":484.0039674268,"c":486.4321642013,"v":511870.0913031733,"t":1712008800}
+{"o":486.4321642013,"h":491.6784877248,"l":484.047382368,"c":486.974591625,"v":492025.2661315472,"t":1712012400}
+{"o":486.974591625,"h":488.7290730024,"l":474.1202948873,"c":480.0833762539,"v":628294.6785569793,"t":1712016000}
+{"o":480.0833762539,"h":493.5709199295,"l":478.595389004,"c":486.2552326681,"v":515884.5692387876,"t":1712019600}
+{"o":486.2552326681,"h":507.9271531143,"l":465.103957156,"c":491.7732898306,"v":1120510.9311404836,"t":1712023200}
+{"o":491.7732898306,"h":506.9650943747,"l":485.1979797435,"c":496.2077257596,"v":841080.5525450177,"t":1712026800}
+{"o":496.2077257596,"h":503.0148338361,"l":492.0795087561,"c":499.4472628857,"v":649998.7862986173,"t":1712030400}
+{"o":499.4472628857,"h":506.1677039158,"l":490.0157196109,"c":501.1515560107,"v":651202.4701136549,"t":1712034000}
+{"o":501.1515560107,"h":509.5056621514,"l":493.0705969765,"c":499.4463503974,"v":647768.1874755371,"t":1712037600}
+{"o":499.4463503974,"h":507.304409697,"l":491.935521627,"c":499.2458334774,"v":495545.2455853969,"t":1712041200}
+{"o":499.2458334774,"h":505.6151744191,"l":487.0590426029,"c":495.8381168446,"v":468450.1000772545,"t":1712044800}
+{"o":495.8381168446,"h":507.3412223753,"l":491.0431592533,"c":501.4575764744,"v":600696.9440881163,"t":1712048400}
+{"o":501.4575764744,"h":508.8152493605,"l":494.0196950449,"c":501.4334707063,"v":458000.5133048296,"t":1712052000}
+{"o":501.4334707063,"h":505.0267858224,"l":490.3848822325,"c":497.6554472774,"v":548194.3382071574,"t":1712055600}
+{"o":497.6554472774,"h":506.0051226245,"l":488.9357103763,"c":493.7972055942,"v":528595.1806525829,"t":1712059200}
+{"o":493.7972055942,"h":502.1239268567,"l":480.4450532057,"c":495.8086925588,"v":716242.0435971136,"t":1712062800}
+{"o":495.8086925588,"h":506.380008035,"l":486.66814976,"c":494.1409915187,"v":675802.4004019846,"t":1712066400}
+{"o":494.1409915187,"h":504.7600649517,"l":483.1108721371,"c":488.9409616551,"v":721565.331263011,"t":1712070000}
+{"o":488.9409616551,"h":503.0148401702,"l":486.4254357313,"c":496.2618038363,"v":986624.358725987,"t":1712073600}
+{"o":496.2618038363,"h":503.9011315482,"l":486.4430009194,"c":498.6931884092,"v":706831.9398622251,"t":1712077200}
+{"o":498.6931884092,"h":508.5661859875,"l":494.7280825802,"c":504.8741416258,"v":627785.9244072411,"t":1712080800}
+{"o":504.8741416258,"h":511.7497485335,"l":501.240657942,"c":506.0098372881,"v":580819.990321463,"t":1712084400}
+{"o":506.0098372881,"h":510.7495433767,"l":500.2584413295,"c":503.1897198154,"v":651254.0728505891,"t":1712088000}
+{"o":503.1897198154,"h":505.1876118648,"l":493.0761538367,"c":496.9496125223,"v":630846.0775849565,"t":1712091600}
+{"o":496.9496125223,"h":503.7955636431,"l":494.4267805666,"c":497.2193728212,"v":471616.1100878541,"t":1712095200}
+{"o":497.2193728212,"h":497.401375956,"l":485.1102339242,"c":489.5598291849,"v":487659.1244633506,"t":1712098800}
+{"o":489.5598291849,"h":501.7668733193,"l":475.3230319993,"c":495.2892630415,"v":736477.1169741516,"t":1712102400}
+{"o":495.2892630415,"h":509.0942643554,"l":484.3386534789,"c":502.3854147334,"v":642361.9373044807,"t":1712106000}
+{"o":502.3854147334,"h":506.7342732831,"l":496.3296275557,"c":504.8860091874,"v":528595.4932049321,"t":1712109600}
+{"o":504.8860091874,"h":513.8630045395,"l":497.585087179,"c":508.7271808921,"v":480156.9133887268,"t":1712113200}
+{"o":508.7271808921,"h":514.0220005976,"l":503.2550202622,"c":509.1492569489,"v":562255.1995955671,"t":1712116800}
+{"o":509.1492569489,"h":511.786039942,"l":502.3995569454,"c":508.3791374456,"v":479814.680691823,"t":1712120400}
+{"o":508.3791374456,"h":520.7299886527,"l":505.2039618778,"c":512.8847230494,"v":483862.0798792936,"t":1712124000}
+{"o":512.8847230494,"h":517.2130238279,"l":508.3994531199,"c":512.7312471834,"v":368218.9190414741,"t":1712127600}
+{"o":512.7312471834,"h":519.8153464982,"l":506.5550778187,"c":513.2118071688,"v":428141.5365443233,"t":1712131200}
+{"o":513.2118071688,"h":520.4263989024,"l":510.6334489836,"c":513.9610582713,"v":393732.4907310691,"t":1712134800}
+{"o":513.9610582713,"h":519.7867829929,"l":505.726971064,"c":510.2667658824,"v":395340.7422968526,"t":1712138400}
+{"o":510.2667658824,"h":518.8132887629,"l":504.2499086101,"c":512.8532883459,"v":662062.3039502153,"t":1712142000}
+{"o":512.8532883459,"h":519.084698136,"l":509.1655043776,"c":513.4596011227,"v":742657.0114267241,"t":1712145600}
+{"o":513.4596011227,"h":520.2278510714,"l":507.6366652066,"c":513.7985781108,"v":703563.7241250252,"t":1712149200}
+{"o":513.7985781108,"h":527.2766232207,"l":507.0991453194,"c":520.0754342912,"v":700739.6227908779,"t":1712152800}
+{"o":520.0754342912,"h":521.1042005189,"l":507.0928617808,"c":514.3683421143,"v":614576.7983068342,"t":1712156400}
+{"o":514.3683421143,"h":519.6745730163,"l":504.8568176974,"c":512.4187765676,"v":692118.3544162686,"t":1712160000}
+{"o":512.4187765676,"h":518.9399583252,"l":506.6829270937,"c":509.6191247436,"v":683747.1047137529,"t":1712163600}
+{"o":509.6191247436,"h":518.0383960776,"l":500.0284818776,"c":510.6016550264,"v":595227.6665091998,"t":1712167200}
+{"o":510.6016550264,"h":515.0327727759,"l":504.1514268513,"c":508.5850041721,"v":487514.8667188497,"t":1712170800}
+{"o":508.5850041721,"h":514.4501854022,"l":500.1622384653,"c":505.0757513639,"v":610461.5907008415,"t":1712174400}
+{"o":505.0757513639,"h":511.5117854641,"l":499.3558902551,"c":509.5818046931,"v":606741.2792568712,"t":1712178000}
+{"o":509.5818046931,"h":516.7824452074,"l":503.7129060371,"c":511.4559300568,"v":486803.7557176527,"t":1712181600}
+{"o":511.4559300568,"h":514.7607079316,"l":502.6591853679,"c":509.639251394,"v":417031.7013371204,"t":1712185200}
+{"o":509.639251394,"h":517.4521464115,"l":503.9325110446,"c":510.0441887719,"v":482196.7974269486,"t":1712188800}
+{"o":510.0441887719,"h":510.2013093357,"l":500.8554069708,"c":506.0283009046,"v":464599.9934407229,"t":1712192400}
+{"o":506.0283009046,"h":508.1089023973,"l":492.8750454084,"c":498.1700995129,"v":586674.4718597378,"t":1712196000}
+{"o":498.1700995129,"h":505.1014808466,"l":490.7119046603,"c":497.4218185215,"v":564472.9572496719,"t":1712199600}
+{"o":497.4218185215,"h":507.1452703243,"l":485.324438434,"c":506.1696027663,"v":547178.134416324,"t":1712203200}
+{"o":506.1696027663,"h":510.3220941896,"l":497.1894178021,"c":500.9870485414,"v":451572.191451756,"t":1712206800}
+{"o":500.9870485414,"h":505.9519320719,"l":499.7535578618,"c":503.9683028144,"v":318000.8344923231,"t":1712210400}
+{"o":503.9683028144,"h":508.784997683,"l":501.304980044,"c":505.0225300161,"v":308103.2672731545,"t":1712214000}
+{"o":505.0225300161,"h":510.8411130406,"l":495.8436626504,"c":500.9713158478,"v":319884.7018131696,"t":1712217600}
+{"o":500.9713158478,"h":503.1288647183,"l":493.7414744098,"c":498.7610541989,"v":355999.3202354605,"t":1712221200}
+{"o":498.7610541989,"h":501.6232664662,"l":496.5992877395,"c":499.1082424981,"v":323266.0483324282,"t":1712224800}
+{"o":499.1082424981,"h":504.0697175273,"l":493.335049081,"c":495.9164948077,"v":347229.392501147,"t":1712228400}
+{"o":495.9164948077,"h":504.2480500661,"l":491.7648155989,"c":493.0126723332,"v":600925.3038919743,"t":1712232000}
+{"o":493.0126723332,"h":513.4238727108,"l":484.988746937,"c":494.286961778,"v":895990.315140921,"t":1712235600}
+{"o":494.286961778,"h":500.8017323105,"l":489.2176870626,"c":494.7610653465,"v":555039.590056185,"t":1712239200}
+{"o":494.7610653465,"h":496.3860762434,"l":486.9646642105,"c":491.5225943405,"v":501116.0476026494,"t":1712242800}
+{"o":491.5225943405,"h":495.4888141959,"l":483.3955371351,"c":485.1611920216,"v":421068.5755485399,"t":1712246400}
+{"o":485.1611920216,"h":492.9749711351,"l":482.3508051044,"c":489.3145392841,"v":500637.3004927108,"t":1712250000}
+{"o":489.3145392841,"h":496.128076644,"l":477.5767719284,"c":481.6202576213,"v":695609.5278781141,"t":1712253600}
+{"o":481.6202576213,"h":489.6665548568,"l":471.9227009928,"c":485.5716599934,"v":515930.9626756439,"t":1712257200}
+{"o":485.5716599934,"h":491.2460407938,"l":469.9955747273,"c":480.6518800704,"v":693514.2684575556,"t":1712260800}
+{"o":480.6518800704,"h":483.9530096803,"l":476.0999079707,"c":478.5509379664,"v":545432.5679701378,"t":1712264400}
+{"o":478.5509379664,"h":481.6768492928,"l":474.0871603373,"c":479.0901974176,"v":408231.6176703646,"t":1712268000}
+{"o":479.0901974176,"h":484.6065434125,"l":474.4761036505,"c":480.6321451384,"v":366758.5716477447,"t":1712271600}
+{"o":480.6321451384,"h":487.0098358924,"l":477.7975192483,"c":486.8879646845,"v":388243.258357385,"t":1712275200}
+{"o":486.8879646845,"h":487.1147460052,"l":472.0667585363,"c":475.488952256,"v":473882.6518585252,"t":1712278800}
+{"o":475.488952256,"h":486.7335606249,"l":462.420830235,"c":471.1945044532,"v":538312.9597517985,"t":1712282400}
+{"o":471.1945044532,"h":481.0497514426,"l":469.5744976072,"c":476.7767514346,"v":366186.1363355089,"t":1712286000}
+{"o":476.7767514346,"h":482.9744765553,"l":465.0776032148,"c":472.945809143,"v":390166.3965373354,"t":1712289600}
+{"o":472.945809143,"h":488.58294562,"l":462.5017374599,"c":477.5904666195,"v":566673.9800196788,"t":1712293200}
+{"o":477.5904666195,"h":481.05342285,"l":470.4299132134,"c":472.3192828102,"v":378861.7247399869,"t":1712296800}
+{"o":472.3192828102,"h":476.9419051125,"l":464.6998177055,"c":471.9606204968,"v":328399.6906478259,"t":1712300400}
+{"o":471.9606204968,"h":480.8775204762,"l":462.5372928796,"c":468.8799707197,"v":365938.2249895174,"t":1712304000}
+{"o":468.8799707197,"h":473.3992607133,"l":463.2358347331,"c":468.7691721004,"v":446534.2474635507,"t":1712307600}
+{"o":468.7691721004,"h":474.8706848559,"l":461.0915240676,"c":469.2241386701,"v":425411.1404703381,"t":1712311200}
+{"o":469.2241386701,"h":474.0001366006,"l":461.1220198719,"c":465.4750237815,"v":389863.3801117365,"t":1712314800}
+{"o":465.4750237815,"h":478.0832276658,"l":449.1850128618,"c":469.935647605,"v":585285.2257971405,"t":1712318400}
+{"o":469.935647605,"h":487.2819155146,"l":458.3884707621,"c":472.8173415697,"v":595903.8485881521,"t":1712322000}
+{"o":472.8173415697,"h":482.9763112199,"l":463.9386673834,"c":472.6589686034,"v":565931.0144288943,"t":1712325600}
+{"o":472.6589686034,"h":475.5979646588,"l":458.1094220488,"c":468.4575515379,"v":482869.7099390099,"t":1712329200}
+{"o":468.4575515379,"h":471.5803692913,"l":458.1446561101,"c":465.2504805375,"v":420579.6904725811,"t":1712332800}
+{"o":465.2504805375,"h":466.3463071565,"l":454.8966798899,"c":459.0374102691,"v":375898.5659888697,"t":1712336400}
+{"o":459.0374102691,"h":467.4091992469,"l":456.816224473,"c":466.9117187665,"v":390341.6990891648,"t":1712340000}
+{"o":466.9117187665,"h":473.1591405502,"l":462.2790400049,"c":466.6922687781,"v":432325.5412892138,"t":1712343600}
+{"o":466.6922687781,"h":470.4281205278,"l":465.3373118491,"c":467.4288614879,"v":503460.6110724628,"t":1712347200}
+{"o":467.4288614879,"h":475.9085935149,"l":465.2946041111,"c":468.7042866928,"v":395190.1495829082,"t":1712350800}
+{"o":468.7042866928,"h":470.7187428896,"l":463.4888155363,"c":464.1682812305,"v":313285.1839455844,"t":1712354400}
+{"o":464.1682812305,"h":470.4998075921,"l":463.2729052751,"c":467.0396474749,"v":277604.2789149527,"t":1712358000}
+{"o":467.0396474749,"h":474.7197011192,"l":463.9831379887,"c":468.751948426,"v":376962.9474839777,"t":1712361600}
+{"o":468.751948426,"h":471.850953772,"l":466.1191707374,"c":466.9792197251,"v":297057.6319243374,"t":1712365200}
+{"o":466.9792197251,"h":472.0798875214,"l":463.4866702604,"c":467.6631385421,"v":286018.3976951393,"t":1712368800}
+{"o":467.6631385421,"h":474.6474000556,"l":462.5505291082,"c":469.4438785451,"v":275813.2601684953,"t":1712372400}
+{"o":469.4438785451,"h":470.3315912709,"l":466.5467253472,"c":468.7552491411,"v":271594.9667716049,"t":1712376000}
+{"o":468.7552491411,"h":475.6341495131,"l":462.3425102938,"c":471.3040201103,"v":355455.5511410601,"t":1712379600}
+{"o":471.3040201103,"h":475.8769096528,"l":469.7197354066,"c":472.5086998767,"v":303829.4996185338,"t":1712383200}
+{"o":472.5086998767,"h":473.2034679824,"l":467.4448585633,"c":470.086100803,"v":282137.4049328621,"t":1712386800}
+{"o":470.086100803,"h":473.2157404352,"l":465.5401082549,"c":469.2645901075,"v":286174.8602497029,"t":1712390400}
+{"o":469.2645901075,"h":472.6716641981,"l":463.2244445618,"c":466.5243692412,"v":288623.1460665449,"t":1712394000}
+{"o":466.5243692412,"h":469.3063816743,"l":464.0756821734,"c":467.0020960396,"v":240738.719090092,"t":1712397600}
+{"o":467.0020960396,"h":468.539671714,"l":464.5588621471,"c":465.9788744354,"v":222830.1285795437,"t":1712401200}
+{"o":465.9788744354,"h":468.0595881254,"l":462.5259687284,"c":464.8431399802,"v":243586.2000824691,"t":1712404800}
+{"o":464.8431399802,"h":466.8952883458,"l":450.7441041684,"c":460.4151378415,"v":225867.17891166,"t":1712408400}
+{"o":460.4151378415,"h":467.5588316844,"l":449.9141460259,"c":458.0685576703,"v":243647.3031735198,"t":1712412000}
+{"o":458.0685576703,"h":475.5580383268,"l":457.1527811514,"c":468.9868851541,"v":313820.6450635003,"t":1712415600}
+{"o":468.9868851541,"h":474.0397583548,"l":467.6476868111,"c":470.4243013516,"v":444284.3669711064,"t":1712419200}
+{"o":470.4243013516,"h":478.7504665419,"l":464.5450666853,"c":471.2951102373,"v":349988.1989165772,"t":1712422800}
+{"o":471.2951102373,"h":473.0757726126,"l":467.9792030236,"c":470.5732946981,"v":294259.4017274331,"t":1712426400}
+{"o":470.5732946981,"h":472.5979521103,"l":465.0950714131,"c":470.9756848495,"v":278548.3612084679,"t":1712430000}
+{"o":470.9756848495,"h":473.9872025061,"l":466.9542451625,"c":470.5685286065,"v":304831.2210188123,"t":1712433600}
+{"o":470.5685286065,"h":475.4072964823,"l":467.9536255755,"c":473.0167979543,"v":320610.6222952188,"t":1712437200}
+{"o":473.0167979543,"h":477.357470304,"l":468.544159517,"c":473.026120029,"v":425909.9198586494,"t":1712440800}
+{"o":473.026120029,"h":477.3565979574,"l":470.0580109141,"c":471.114789144,"v":472917.8147868604,"t":1712444400}
+{"o":471.114789144,"h":474.5666339375,"l":462.0483381956,"c":468.9053259346,"v":303440.198714212,"t":1712448000}
+{"o":468.9053259346,"h":480.8384726657,"l":468.280370133,"c":479.6006487825,"v":418389.7510864414,"t":1712451600}
+{"o":479.6006487825,"h":484.2122743674,"l":473.9380983693,"c":478.0311569217,"v":378679.8504675934,"t":1712455200}
+{"o":478.0311569217,"h":486.6204739209,"l":473.5577407119,"c":475.2608438388,"v":368762.7480039085,"t":1712458800}
+{"o":475.2608438388,"h":483.7589113348,"l":472.1236269756,"c":474.3254021063,"v":343145.9367356999,"t":1712462400}
+{"o":474.3254021063,"h":477.0701672318,"l":470.7463178001,"c":473.3536471871,"v":276693.7894399663,"t":1712466000}
+{"o":473.3536471871,"h":476.8872113522,"l":467.5503834419,"c":471.1030485797,"v":360398.7040375868,"t":1712469600}
+{"o":471.1030485797,"h":473.0504307427,"l":467.4384546992,"c":469.0249967988,"v":282719.1749882387,"t":1712473200}
+{"o":469.0249967988,"h":474.9960515338,"l":466.2924022781,"c":468.3716514297,"v":271471.4755826058,"t":1712476800}
+{"o":468.3716514297,"h":470.9480832491,"l":461.1249156972,"c":467.5974024973,"v":244824.6544298154,"t":1712480400}
+{"o":467.5974024973,"h":470.8651352255,"l":465.8403523877,"c":470.4046316989,"v":230318.6805231222,"t":1712484000}
+{"o":470.4046316989,"h":472.4590924925,"l":462.490717468,"c":468.0731005341,"v":226994.9803700001,"t":1712487600}
+{"o":468.0731005341,"h":470.4628241751,"l":464.7318595105,"c":469.0614271114,"v":216695.2012186792,"t":1712491200}
+{"o":469.0614271114,"h":471.2961536195,"l":464.7177250586,"c":467.0651948565,"v":323754.3138121317,"t":1712494800}
+{"o":467.0651948565,"h":472.9206026544,"l":464.2579553744,"c":468.7742585368,"v":269527.5689243746,"t":1712498400}
+{"o":468.7742585368,"h":472.0309308394,"l":461.030634563,"c":463.5631395477,"v":319732.9667653239,"t":1712502000}
+{"o":463.5631395477,"h":473.0109611072,"l":455.7978713211,"c":462.8550486792,"v":376868.981513099,"t":1712505600}
+{"o":462.8550486792,"h":464.7407608213,"l":448.8608784486,"c":452.5637638774,"v":350425.7673578372,"t":1712509200}
+{"o":452.5637638774,"h":454.0690161817,"l":446.250121245,"c":449.3867147009,"v":409493.181421171,"t":1712512800}
+{"o":449.3867147009,"h":451.2405541165,"l":441.7713158031,"c":446.3240834648,"v":451880.7047173231,"t":1712516400}
+{"o":446.3240834648,"h":449.9280346003,"l":434.8076821418,"c":440.2447622442,"v":370218.176719682,"t":1712520000}
+{"o":440.2447622442,"h":442.2582808669,"l":434.3369261577,"c":437.7944039119,"v":294932.4315392583,"t":1712523600}
+{"o":437.7944039119,"h":447.0575046657,"l":427.1290104766,"c":433.3851960952,"v":290559.4242101269,"t":1712527200}
+{"o":433.3851960952,"h":437.009669484,"l":419.0995479892,"c":424.7312470219,"v":261051.9265595026,"t":1712530800}
+{"o":424.7312470219,"h":435.0644236774,"l":416.3005067036,"c":427.593473409,"v":312223.0448874986,"t":1712534400}
+{"o":427.593473409,"h":433.9516672501,"l":422.2430273161,"c":428.3783385229,"v":266238.4338852523,"t":1712538000}
+{"o":428.3783385229,"h":437.7798460788,"l":422.9238589551,"c":432.443882014,"v":311795.3857405398,"t":1712541600}
+{"o":432.443882014,"h":441.2678973424,"l":426.2721670428,"c":435.7880585721,"v":324421.6085777877,"t":1712545200}
+{"o":435.7880585721,"h":439.0150553505,"l":432.2567384528,"c":434.3867417409,"v":301592.1455910362,"t":1712548800}
+{"o":434.3867417409,"h":437.7038584145,"l":430.2441408965,"c":436.046148299,"v":285558.3844919817,"t":1712552400}
+{"o":436.046148299,"h":439.5602283729,"l":428.065908397,"c":433.6298087638,"v":306331.1450676559,"t":1712556000}
+{"o":433.6298087638,"h":444.3743186224,"l":423.6086959144,"c":432.3337483719,"v":471852.0398276009,"t":1712559600}
+{"o":432.3337483719,"h":445.3432568434,"l":430.4785235466,"c":440.2413751545,"v":532190.9336457343,"t":1712563200}
+{"o":440.2413751545,"h":446.844608817,"l":432.4358634106,"c":435.9888143977,"v":425671.2802487258,"t":1712566800}
+{"o":435.9888143977,"h":438.7930182988,"l":427.2789331438,"c":432.3384321968,"v":333450.2316672222,"t":1712570400}
+{"o":432.3384321968,"h":433.3968443391,"l":413.0313177553,"c":417.9236153569,"v":283692.4628037331,"t":1712574000}
+{"o":417.9236153569,"h":420.1970996738,"l":406.9905999829,"c":409.8930938991,"v":326592.6381638771,"t":1712577600}
+{"o":409.8930938991,"h":422.7089011697,"l":404.2141040025,"c":412.5862294668,"v":457885.4607161164,"t":1712581200}
+{"o":412.5862294668,"h":420.0484163525,"l":402.943912034,"c":415.6469393592,"v":372608.206133695,"t":1712584800}
+{"o":415.6469393592,"h":424.8682516714,"l":414.1992438702,"c":420.3536014157,"v":592737.524523861,"t":1712588400}
+{"o":420.3536014157,"h":431.1868010904,"l":418.5927331949,"c":420.3894310591,"v":569337.1243292686,"t":1712592000}
+{"o":420.3894310591,"h":439.6610861212,"l":415.9074881325,"c":420.5903150398,"v":494160.1800535903,"t":1712595600}
+{"o":420.5903150398,"h":425.2890071907,"l":416.7054494525,"c":419.68144574,"v":352965.0782821475,"t":1712599200}
+{"o":419.68144574,"h":421.8487670528,"l":414.3033279562,"c":416.2993005627,"v":392449.2181846958,"t":1712602800}
+{"o":416.2993005627,"h":423.5507765681,"l":414.4065676656,"c":419.8251397569,"v":349360.9345053649,"t":1712606400}
+{"o":419.8251397569,"h":426.6754489188,"l":419.2762607897,"c":423.4884545059,"v":328793.7520238877,"t":1712610000}
+{"o":423.4884545059,"h":427.0924341964,"l":420.5364530773,"c":423.154856807,"v":327080.3476036525,"t":1712613600}
+{"o":423.154856807,"h":432.7249351304,"l":420.2694315422,"c":424.0396870685,"v":398555.4994520341,"t":1712617200}
+{"o":424.0396870685,"h":427.7914016091,"l":418.5310280081,"c":422.7846695843,"v":404749.6826202532,"t":1712620800}
+{"o":422.7846695843,"h":427.258557827,"l":419.1695161247,"c":421.5884535749,"v":429728.3614464046,"t":1712624400}
+{"o":421.5884535749,"h":424.5753916951,"l":419.6769293491,"c":421.5614550239,"v":354255.8403306752,"t":1712628000}
+{"o":421.5614550239,"h":425.8024747327,"l":412.6221526258,"c":420.0152329306,"v":341802.2604274219,"t":1712631600}
+{"o":420.0152329306,"h":421.6222708733,"l":414.931436191,"c":417.5120710525,"v":335123.7954575398,"t":1712635200}
+{"o":417.5120710525,"h":423.9275741402,"l":415.1100731524,"c":419.3075393753,"v":289613.9198473616,"t":1712638800}
+{"o":419.3075393753,"h":421.6294992047,"l":409.19172112,"c":414.4597600315,"v":475496.9339505335,"t":1712642400}
+{"o":414.4597600315,"h":418.3655424681,"l":407.9073067409,"c":409.9703167077,"v":525861.6809596611,"t":1712646000}
+{"o":409.9703167077,"h":413.2829122847,"l":381.2050685579,"c":390.9309451981,"v":494121.2364153977,"t":1712649600}
+{"o":390.9309451981,"h":401.0358207303,"l":388.4526562462,"c":398.241413303,"v":343650.4307138242,"t":1712653200}
+{"o":398.241413303,"h":407.5990164064,"l":394.2640858318,"c":398.3493125648,"v":293987.8209715058,"t":1712656800}
+{"o":398.3493125648,"h":402.8640313371,"l":393.9410670687,"c":397.2660196652,"v":289813.2358545386,"t":1712660400}
+{"o":397.2660196652,"h":399.2416296384,"l":390.106286846,"c":394.2455010622,"v":291678.988816784,"t":1712664000}
+{"o":394.2455010622,"h":410.7255270312,"l":388.0141129951,"c":402.6244240298,"v":352306.3496480605,"t":1712667600}
+{"o":402.6244240298,"h":410.8469420976,"l":392.2990545722,"c":397.1163931887,"v":521445.3610554846,"t":1712671200}
+{"o":397.1163931887,"h":402.4041313416,"l":386.6298099764,"c":395.4125351553,"v":559515.4228510449,"t":1712674800}
+{"o":395.4125351553,"h":400.3312879996,"l":389.0389794382,"c":397.578310731,"v":470987.2621553282,"t":1712678400}
+{"o":397.578310731,"h":408.6797714246,"l":395.8177894732,"c":401.8740146968,"v":446036.9514094198,"t":1712682000}
+{"o":401.8740146968,"h":406.1297700983,"l":397.9655543677,"c":401.8432201183,"v":312132.3418188925,"t":1712685600}
+{"o":401.8432201183,"h":403.3687758218,"l":399.3896489552,"c":401.9334906235,"v":292822.2486040393,"t":1712689200}
+{"o":401.9334906235,"h":405.7227551588,"l":398.3856908402,"c":403.3745720499,"v":226638.6131288732,"t":1712692800}
+{"o":403.3745720499,"h":409.6418310304,"l":399.778145175,"c":404.0026886538,"v":191917.6687086879,"t":1712696400}
+{"o":404.0026886538,"h":410.7918140023,"l":401.3876392328,"c":406.2631112907,"v":224170.8353656581,"t":1712700000}
+{"o":406.2631112907,"h":414.8382904961,"l":401.7553178757,"c":406.856240208,"v":249292.013767943,"t":1712703600}
+{"o":406.856240208,"h":408.629154862,"l":401.5035214153,"c":404.2805587349,"v":229413.7480968684,"t":1712707200}
+{"o":404.2805587349,"h":414.5372129349,"l":396.1941915292,"c":412.5309884665,"v":278006.0790738173,"t":1712710800}
+{"o":412.5309884665,"h":422.8745343596,"l":399.515598424,"c":413.3658149653,"v":335048.1790739372,"t":1712714400}
+{"o":413.3658149653,"h":421.9787067076,"l":411.2192960075,"c":418.6707029967,"v":341634.5120074128,"t":1712718000}
+{"o":418.6707029967,"h":421.5075842117,"l":413.7739003771,"c":417.3244020263,"v":299945.3008485548,"t":1712721600}
+{"o":417.3244020263,"h":420.3485156171,"l":405.9374362343,"c":411.928258112,"v":336058.3256403877,"t":1712725200}
+{"o":411.928258112,"h":416.8551863184,"l":406.1354431989,"c":411.9123000166,"v":210796.1708407369,"t":1712728800}
+{"o":411.9123000166,"h":414.8420199913,"l":406.9761769573,"c":411.0560741264,"v":235982.995808423,"t":1712732400}
+{"o":411.0560741264,"h":411.3123520737,"l":400.5219038465,"c":403.2376764206,"v":301395.5438732871,"t":1712736000}
+{"o":403.2376764206,"h":412.3442234924,"l":400.9152424962,"c":407.5717519622,"v":272407.1505841322,"t":1712739600}
+{"o":407.5717519622,"h":413.8598782035,"l":400.6973431176,"c":406.5151463954,"v":304612.2989390066,"t":1712743200}
+{"o":406.5151463954,"h":411.7731992535,"l":404.7577529757,"c":409.6966260155,"v":283414.4498060888,"t":1712746800}
+{"o":409.6966260155,"h":421.7168692911,"l":390.6556956066,"c":406.1416755421,"v":692382.2004974621,"t":1712750400}
+{"o":406.1416755421,"h":412.0694044735,"l":393.2616872392,"c":408.7363076354,"v":478458.4354684574,"t":1712754000}
+{"o":408.7363076354,"h":422.4448540714,"l":405.028929665,"c":415.2951849358,"v":511541.4339822218,"t":1712757600}
+{"o":415.2951849358,"h":419.38469268,"l":410.2102804118,"c":415.853576678,"v":370509.2877382616,"t":1712761200}
+{"o":415.853576678,"h":430.2741678974,"l":411.3833691476,"c":423.3321194519,"v":449545.7720736461,"t":1712764800}
+{"o":423.3321194519,"h":429.3066058862,"l":411.1730713929,"c":421.4395533165,"v":419954.7129405387,"t":1712768400}
+{"o":421.4395533165,"h":430.5241412988,"l":413.4221890624,"c":421.0646842346,"v":382098.2584312846,"t":1712772000}
+{"o":421.0646842346,"h":430.0200158509,"l":419.908748378,"c":429.3517192712,"v":334543.7538616842,"t":1712775600}
+{"o":429.3517192712,"h":432.4422946313,"l":420.3937174229,"c":425.0239369924,"v":313776.4032968649,"t":1712779200}
+{"o":425.0239369924,"h":433.5441530239,"l":421.6181591424,"c":427.4386126731,"v":291804.9499901835,"t":1712782800}
+{"o":427.4386126731,"h":434.2373472995,"l":423.1869267836,"c":428.3280666461,"v":624009.955681461,"t":1712786400}
+{"o":428.3280666461,"h":434.0126891316,"l":424.9770595372,"c":427.6987686204,"v":438106.8202370485,"t":1712790000}
+{"o":427.6987686204,"h":432.2699717646,"l":422.6113821359,"c":428.3119681804,"v":389376.768827321,"t":1712793600}
+{"o":428.3119681804,"h":431.3335510415,"l":422.4037689277,"c":425.9501425837,"v":358456.4142150428,"t":1712797200}
+{"o":425.9501425837,"h":430.0289090963,"l":423.6860444279,"c":428.6964781224,"v":476514.2793516175,"t":1712800800}
+{"o":428.6964781224,"h":430.0065589729,"l":423.5443100231,"c":428.3813717913,"v":375531.9207648841,"t":1712804400}
+{"o":428.3813717913,"h":431.8598158697,"l":422.3846766573,"c":427.514196694,"v":385587.1550594167,"t":1712808000}
+{"o":427.514196694,"h":428.3315051415,"l":417.9781884313,"c":423.9189233749,"v":436072.0973428082,"t":1712811600}
+{"o":423.9189233749,"h":426.9277005526,"l":419.2270460453,"c":423.2472362964,"v":380718.1272228521,"t":1712815200}
+{"o":423.2472362964,"h":430.750788322,"l":421.0655575777,"c":424.4638784065,"v":365676.4976524862,"t":1712818800}
+{"o":424.4638784065,"h":427.2566741397,"l":417.3227910874,"c":421.8580643116,"v":331675.6993671103,"t":1712822400}
+{"o":421.8580643116,"h":426.2807207443,"l":416.4010005733,"c":420.9117533791,"v":282129.1120496548,"t":1712826000}
+{"o":420.9117533791,"h":426.7289575298,"l":416.1342088633,"c":420.9972226117,"v":310414.4793259304,"t":1712829600}
+{"o":420.9972226117,"h":429.5176770772,"l":415.4336148964,"c":422.5942961645,"v":344951.4964270376,"t":1712833200}
+{"o":422.5942961645,"h":431.4954021799,"l":419.0740560998,"c":425.7985846435,"v":399651.4956947253,"t":1712836800}
+{"o":425.7985846435,"h":439.544880141,"l":424.6557868634,"c":431.2384917967,"v":490222.8197790714,"t":1712840400}
+{"o":431.2384917967,"h":439.435144199,"l":424.439784571,"c":435.2533094426,"v":496689.0654732334,"t":1712844000}
+{"o":435.2533094426,"h":439.3050059188,"l":423.4493793953,"c":434.8021674159,"v":515307.8618253566,"t":1712847600}
+{"o":434.8021674159,"h":448.7903976679,"l":431.3267492681,"c":442.1024002997,"v":408943.7424155722,"t":1712851200}
+{"o":442.1024002997,"h":446.4398311307,"l":440.5021308069,"c":443.6490120309,"v":400609.0818474078,"t":1712854800}
+{"o":443.6490120309,"h":450.7490281103,"l":440.0592989846,"c":443.298864456,"v":465968.0500100791,"t":1712858400}
+{"o":443.298864456,"h":448.9415164081,"l":441.6511197947,"c":442.6520740329,"v":362783.4414221118,"t":1712862000}
+{"o":442.6520740329,"h":448.5984573226,"l":441.2473875467,"c":444.9138948804,"v":376561.3498534191,"t":1712865600}
+{"o":444.9138948804,"h":446.4461407641,"l":435.76866483,"c":437.2997606132,"v":448309.4532641235,"t":1712869200}
+{"o":437.2997606132,"h":442.2127465785,"l":435.8887852763,"c":438.4185735933,"v":413159.3935150885,"t":1712872800}
+{"o":438.4185735933,"h":441.8579218899,"l":435.9447162829,"c":439.8415079212,"v":400594.0817476851,"t":1712876400}
+{"o":439.8415079212,"h":443.3651458556,"l":436.1399497386,"c":439.5526024415,"v":354376.7453438835,"t":1712880000}
+{"o":439.5526024415,"h":446.7019336975,"l":437.0166174635,"c":440.2000754482,"v":388517.3877311876,"t":1712883600}
+{"o":440.2000754482,"h":445.7424613067,"l":432.2149058655,"c":434.6855243732,"v":378936.358440692,"t":1712887200}
+{"o":434.6855243732,"h":440.5485573519,"l":432.0781648992,"c":437.8769711904,"v":321275.4947000801,"t":1712890800}
+{"o":437.8769711904,"h":439.9974907699,"l":432.6732180966,"c":436.2154720667,"v":318128.9549525381,"t":1712894400}
+{"o":436.2154720667,"h":442.0478900155,"l":433.4500333017,"c":438.0651655356,"v":376345.204405585,"t":1712898000}
+{"o":438.0651655356,"h":440.376433709,"l":423.5539574161,"c":432.5971065186,"v":323824.7842033887,"t":1712901600}
+{"o":432.5971065186,"h":437.685254115,"l":427.2057602917,"c":430.6161203202,"v":282165.2938077822,"t":1712905200}
+{"o":430.6161203202,"h":435.5499758758,"l":426.0137878942,"c":433.4098404923,"v":300327.6977764865,"t":1712908800}
+{"o":433.4098404923,"h":436.1033843912,"l":428.4836843116,"c":429.8542143367,"v":257231.1744530716,"t":1712912400}
+{"o":429.8542143367,"h":434.6259217461,"l":426.8041020929,"c":433.1306875423,"v":294259.5982201382,"t":1712916000}
+{"o":433.1306875423,"h":436.1203034704,"l":428.7560741738,"c":434.4869499771,"v":308692.4337234065,"t":1712919600}
+{"o":434.4869499771,"h":442.5568825587,"l":410.2966672912,"c":431.1552247778,"v":394717.3576990932,"t":1712923200}
+{"o":431.1552247778,"h":443.7949154166,"l":419.0222716655,"c":435.333240186,"v":681268.8706007948,"t":1712926800}
+{"o":435.333240186,"h":440.8554727524,"l":431.1376854617,"c":434.4568743228,"v":493891.8433476713,"t":1712930400}
+{"o":434.4568743228,"h":440.6806486317,"l":428.8181459908,"c":436.9993095048,"v":458190.7578543812,"t":1712934000}
+{"o":436.9993095048,"h":447.1649168107,"l":429.944839121,"c":439.6180660137,"v":619376.7020968548,"t":1712937600}
+{"o":439.6180660137,"h":458.7640112426,"l":421.2272705284,"c":448.4276219353,"v":920698.9368013907,"t":1712941200}
+{"o":448.4276219353,"h":462.956802416,"l":386.8899922625,"c":427.5587093312,"v":1301114.7199368828,"t":1712944800}
+{"o":427.5587093312,"h":450.6818298155,"l":400.5789024979,"c":420.8972540618,"v":1018628.8791229588,"t":1712948400}
+{"o":420.8972540618,"h":441.1994249044,"l":417.8956712125,"c":430.0935603875,"v":605485.8285987531,"t":1712952000}
+{"o":430.0935603875,"h":440.5250339885,"l":420.9897094124,"c":428.316247001,"v":522027.9152722628,"t":1712955600}
+{"o":428.316247001,"h":432.8403093882,"l":420.0868435831,"c":428.0031055085,"v":551297.6443105165,"t":1712959200}
+{"o":428.0031055085,"h":468.647413511,"l":422.6260387287,"c":462.4628726419,"v":469606.0793523626,"t":1712962800}
+{"o":462.4628726419,"h":473.4708217143,"l":454.492801628,"c":460.2294616134,"v":475668.2260048667,"t":1712966400}
+{"o":460.2294616134,"h":486.2491298058,"l":434.5621629519,"c":465.3778236473,"v":575019.0071738492,"t":1712970000}
+{"o":465.3778236473,"h":480.9892897019,"l":452.5051812968,"c":473.8040498169,"v":570252.7681298567,"t":1712973600}
+{"o":473.8040498169,"h":485.7976624118,"l":465.8434700681,"c":478.3050214277,"v":490911.7390000162,"t":1712977200}
+{"o":478.3050214277,"h":488.3552082508,"l":466.3229122833,"c":477.2853599407,"v":446100.9719354991,"t":1712980800}
+{"o":477.2853599407,"h":482.9028218627,"l":471.074269084,"c":471.8453777415,"v":327235.4108459913,"t":1712984400}
+{"o":471.8453777415,"h":478.6052736228,"l":465.6029153258,"c":473.83735325,"v":300229.986835626,"t":1712988000}
+{"o":473.83735325,"h":477.0081510046,"l":459.7630696873,"c":465.2633398065,"v":259693.2389070086,"t":1712991600}
+{"o":465.2633398065,"h":472.9266043044,"l":460.3251064978,"c":463.3370147438,"v":261335.3254184601,"t":1712995200}
+{"o":463.3370147438,"h":472.174774814,"l":460.8221189652,"c":468.9268743408,"v":321600.8020972632,"t":1712998800}
+{"o":468.9268743408,"h":476.0967069053,"l":466.2436414938,"c":470.8427729948,"v":313275.0101754339,"t":1713002400}
+{"o":470.8427729948,"h":475.2821122085,"l":464.647787287,"c":468.1402457912,"v":320142.1527203612,"t":1713006000}
+{"o":468.1402457912,"h":473.7556949417,"l":461.1965685414,"c":470.9847934638,"v":307590.7931676332,"t":1713009600}
+{"o":470.9847934638,"h":474.4960139674,"l":463.4903487271,"c":468.5755916175,"v":322847.8373284125,"t":1713013200}
+{"o":468.5755916175,"h":471.5070096042,"l":455.1231084012,"c":462.8840946978,"v":329710.7420481417,"t":1713016800}
+{"o":462.8840946978,"h":474.1856038933,"l":457.0495944144,"c":463.9949142393,"v":451645.3748554373,"t":1713020400}
+{"o":463.9949142393,"h":479.1237312513,"l":449.3795997597,"c":463.1243107836,"v":505745.8500975942,"t":1713024000}
+{"o":463.1243107836,"h":478.419868315,"l":431.8071962186,"c":457.1583962333,"v":1035497.6045561398,"t":1713027600}
+{"o":457.1583962333,"h":484.5757577835,"l":441.5048370145,"c":474.9759887588,"v":690845.9478574046,"t":1713031200}
+{"o":474.9759887588,"h":481.1856116881,"l":422.8187263014,"c":445.6647284237,"v":695156.3008874955,"t":1713034800}
+{"o":445.6647284237,"h":484.3029124832,"l":383.4522361106,"c":445.0721683628,"v":2045557.5223201418,"t":1713038400}
+{"o":445.0721683628,"h":541.1388269383,"l":421.574851001,"c":516.0172403175,"v":1377346.1699867893,"t":1713042000}
+{"o":516.0172403175,"h":562.8094395157,"l":469.4943383598,"c":525.3709164179,"v":1454908.3982093148,"t":1713045600}
+{"o":525.3709164179,"h":528.866120956,"l":493.8600192251,"c":508.2739294209,"v":1094016.6739870701,"t":1713049200}
+{"o":508.2739294209,"h":527.7336915736,"l":493.795253535,"c":512.0211874408,"v":820917.2660027619,"t":1713052800}
+{"o":512.0211874408,"h":528.1661788619,"l":492.2390984173,"c":510.6268279865,"v":506771.7284363848,"t":1713056400}
+{"o":510.6268279865,"h":519.8530492498,"l":490.7933186103,"c":499.7857863871,"v":482946.3484716521,"t":1713060000}
+{"o":499.7857863871,"h":528.6806943867,"l":465.9007626915,"c":497.9865041548,"v":525794.7847626437,"t":1713063600}
+{"o":497.9865041548,"h":522.1597059494,"l":472.8530751981,"c":495.0711308321,"v":546854.108022369,"t":1713067200}
+{"o":495.0711308321,"h":509.3921968875,"l":486.9003217159,"c":501.5521553982,"v":569586.6546318701,"t":1713070800}
+{"o":501.5521553982,"h":537.2852389815,"l":484.8971078474,"c":497.0788882173,"v":469050.9864306284,"t":1713074400}
+{"o":497.0788882173,"h":502.268723079,"l":484.6661539641,"c":491.505395283,"v":379801.3202075419,"t":1713078000}
+{"o":491.505395283,"h":500.4300514141,"l":485.9964469194,"c":491.7049159652,"v":424135.495332757,"t":1713081600}
+{"o":491.7049159652,"h":501.433318491,"l":479.3457238664,"c":488.4940774935,"v":408911.0851353324,"t":1713085200}
+{"o":488.4940774935,"h":500.9301661832,"l":488.0274081169,"c":492.7187879682,"v":449452.1909573888,"t":1713088800}
+{"o":492.7187879682,"h":510.3908825872,"l":467.3134917267,"c":492.7525410547,"v":389149.2052166823,"t":1713092400}
+{"o":492.7525410547,"h":507.9726105751,"l":486.39962503,"c":501.6585715095,"v":437492.7620781802,"t":1713096000}
+{"o":501.6585715095,"h":511.7961151267,"l":478.9863745758,"c":491.9133710811,"v":533493.7082841435,"t":1713099600}
+{"o":491.9133710811,"h":503.1538693487,"l":471.0057599827,"c":486.9670080536,"v":598100.0974592204,"t":1713103200}
+{"o":486.9670080536,"h":500.2282202559,"l":481.2195008901,"c":492.0940673076,"v":568226.9574370212,"t":1713106800}
+{"o":492.0940673076,"h":506.1997349898,"l":479.440307125,"c":490.1329039484,"v":574135.2446355114,"t":1713110400}
+{"o":490.1329039484,"h":509.4198904256,"l":461.9466147374,"c":493.0436546071,"v":851365.3251176947,"t":1713114000}
+{"o":493.0436546071,"h":513.0619046078,"l":482.7052822498,"c":500.2308468209,"v":613334.382929309,"t":1713117600}
+{"o":500.2308468209,"h":510.0554438096,"l":493.3028191267,"c":502.9917970475,"v":432825.5025714876,"t":1713121200}
+{"o":502.9917970475,"h":521.4163232705,"l":496.2862953609,"c":507.2686425076,"v":457108.3263236984,"t":1713124800}
+{"o":507.2686425076,"h":518.1445525335,"l":488.7035172619,"c":513.0102842714,"v":435577.2797487822,"t":1713128400}
+{"o":513.0102842714,"h":552.1478635737,"l":484.8749003017,"c":516.7165876033,"v":764927.2966292386,"t":1713132000}
+{"o":516.7165876033,"h":524.8785183103,"l":485.9368263453,"c":513.9722323089,"v":534048.6422429708,"t":1713135600}
+{"o":513.9722323089,"h":527.6289772689,"l":500.6914989269,"c":517.5489153671,"v":457298.1618449016,"t":1713139200}
+{"o":517.5489153671,"h":520.943697186,"l":508.1373482818,"c":512.7390892483,"v":410028.2248456255,"t":1713142800}
+{"o":512.7390892483,"h":519.3183036561,"l":506.0105153028,"c":510.2605380535,"v":347784.877426221,"t":1713146400}
+{"o":510.2605380535,"h":525.223235914,"l":508.7792215082,"c":521.2070703899,"v":336623.5996630729,"t":1713150000}
+{"o":521.2070703899,"h":527.7171423292,"l":508.1346945347,"c":522.6964065688,"v":366272.586947425,"t":1713153600}
+{"o":522.6964065688,"h":536.0189103726,"l":503.5253275376,"c":524.1295519759,"v":362883.3982750463,"t":1713157200}
+{"o":524.1295519759,"h":541.2976134972,"l":488.6388859721,"c":505.9983526676,"v":616045.6001248978,"t":1713160800}
+{"o":505.9983526676,"h":509.7781135719,"l":492.3131128637,"c":498.8735799793,"v":469203.1794432961,"t":1713164400}
+{"o":498.8735799793,"h":513.452760899,"l":494.9407682836,"c":505.8276451998,"v":385455.9737046023,"t":1713168000}
+{"o":505.8276451998,"h":514.2697917479,"l":500.8487376526,"c":507.1086090919,"v":340800.273798642,"t":1713171600}
+{"o":507.1086090919,"h":510.3488872338,"l":499.9918904078,"c":500.8000968998,"v":298167.4339033788,"t":1713175200}
+{"o":500.8000968998,"h":511.994126409,"l":491.9475382051,"c":501.4240234624,"v":319659.3859454776,"t":1713178800}
+{"o":501.4240234624,"h":507.6304124571,"l":494.0403806177,"c":501.3250318248,"v":393982.1615063759,"t":1713182400}
+{"o":501.3250318248,"h":512.3463935064,"l":488.3643166197,"c":499.0128266362,"v":427784.8467078072,"t":1713186000}
+{"o":499.0128266362,"h":523.9725357492,"l":474.416675553,"c":495.1112629627,"v":764189.0551943263,"t":1713189600}
+{"o":495.1112629627,"h":507.810431493,"l":480.5733175256,"c":489.0212203035,"v":849727.2647308587,"t":1713193200}
+{"o":489.0212203035,"h":510.2355596515,"l":458.916883256,"c":486.6764430326,"v":660135.0600577954,"t":1713196800}
+{"o":486.6764430326,"h":509.7641397354,"l":468.9227168989,"c":494.2374507142,"v":726072.7829501361,"t":1713200400}
+{"o":494.2374507142,"h":510.1813355971,"l":462.9570622751,"c":490.5154322223,"v":706714.1960014199,"t":1713204000}
+{"o":490.5154322223,"h":514.742924726,"l":474.2517419454,"c":501.9552402706,"v":723091.0666332482,"t":1713207600}
+{"o":501.9552402706,"h":515.5578254211,"l":493.7850704085,"c":500.069602853,"v":481171.9538224033,"t":1713211200}
+{"o":500.069602853,"h":509.3939134509,"l":492.4991112497,"c":505.3575644355,"v":391320.715308251,"t":1713214800}
+{"o":505.3575644355,"h":517.1839536129,"l":493.0052057397,"c":507.6840939115,"v":419608.040425477,"t":1713218400}
+{"o":507.6840939115,"h":511.6072855839,"l":496.2666267269,"c":505.6093205242,"v":305568.3707186901,"t":1713222000}
+{"o":505.6093205242,"h":512.7151350592,"l":494.4081362262,"c":505.1067299089,"v":429807.1596723776,"t":1713225600}
+{"o":505.1067299089,"h":518.0933155282,"l":490.0650066154,"c":503.7231004802,"v":487114.1330404128,"t":1713229200}
+{"o":503.7231004802,"h":512.2881006793,"l":493.7527653642,"c":501.2509057654,"v":402400.6985153111,"t":1713232800}
+{"o":501.2509057654,"h":510.0216009649,"l":484.285915071,"c":492.5112283081,"v":430640.3609751723,"t":1713236400}
+{"o":492.5112283081,"h":504.422148993,"l":466.3496566118,"c":489.5056350646,"v":684855.4892759825,"t":1713240000}
+{"o":489.5056350646,"h":502.4457525308,"l":487.751285315,"c":498.0085739788,"v":430455.2974378909,"t":1713243600}
+{"o":498.0085739788,"h":509.4025539936,"l":479.8620370309,"c":496.7851148966,"v":408007.4914068533,"t":1713247200}
+{"o":496.7851148966,"h":510.6488389266,"l":486.9570382824,"c":498.1843756679,"v":373349.8103146928,"t":1713250800}
+{"o":498.1843756679,"h":502.6028085858,"l":491.0780065585,"c":497.8617936177,"v":322451.0747988477,"t":1713254400}
+{"o":497.8617936177,"h":503.7035111412,"l":487.2545551454,"c":494.4091071762,"v":305515.1559630442,"t":1713258000}
+{"o":494.4091071762,"h":509.9116767168,"l":471.5111899059,"c":492.9068090499,"v":625303.3824926529,"t":1713261600}
+{"o":492.9068090499,"h":505.2946176894,"l":477.2232516602,"c":494.1896495099,"v":594792.3780789521,"t":1713265200}
+{"o":494.1896495099,"h":502.0376526824,"l":482.5353232812,"c":492.302393975,"v":504797.1213341256,"t":1713268800}
+{"o":492.302393975,"h":501.5154931868,"l":468.5110939521,"c":490.6789872224,"v":715859.7341861255,"t":1713272400}
+{"o":490.6789872224,"h":504.5673315888,"l":480.8270851084,"c":487.7512890727,"v":729410.0414732902,"t":1713276000}
+{"o":487.7512890727,"h":503.2313332634,"l":473.7425612302,"c":482.1568293338,"v":737844.3990981845,"t":1713279600}
+{"o":482.1568293338,"h":500.8899942399,"l":469.8234112743,"c":495.8517423123,"v":744973.9742225109,"t":1713283200}
+{"o":495.8517423123,"h":518.2966337442,"l":480.0020364922,"c":489.7955046318,"v":691253.2566279676,"t":1713286800}
+{"o":489.7955046318,"h":532.1529247066,"l":487.2179473188,"c":506.005135518,"v":659861.3749518868,"t":1713290400}
+{"o":506.005135518,"h":510.1953250547,"l":493.6049110846,"c":499.2338563532,"v":460291.7210780664,"t":1713294000}
+{"o":499.2338563532,"h":507.1562745128,"l":496.366143186,"c":506.4874654551,"v":364268.798230712,"t":1713297600}
+{"o":506.4874654551,"h":522.8548411397,"l":485.48550792,"c":500.8039966204,"v":481523.2871975361,"t":1713301200}
+{"o":500.8039966204,"h":506.423274106,"l":494.6002308845,"c":502.8922464909,"v":454469.4777354081,"t":1713304800}
+{"o":502.8922464909,"h":507.6152786359,"l":495.0761907776,"c":501.1049386625,"v":382354.9778329089,"t":1713308400}
+{"o":501.1049386625,"h":517.9931258894,"l":495.4704077721,"c":507.3553741024,"v":362628.3343120496,"t":1713312000}
+{"o":507.3553741024,"h":513.926787995,"l":498.0177609627,"c":507.369082341,"v":386718.3831492258,"t":1713315600}
+{"o":507.369082341,"h":515.7919449303,"l":500.3801695061,"c":510.4760161309,"v":372197.195958973,"t":1713319200}
+{"o":510.4760161309,"h":514.9708579901,"l":502.8487706942,"c":510.4575630524,"v":283632.0537862888,"t":1713322800}
+{"o":510.4575630524,"h":530.6218351214,"l":495.0366037747,"c":515.0869545451,"v":432634.6627682022,"t":1713326400}
+{"o":515.0869545451,"h":524.6583102855,"l":507.076409615,"c":514.7172533549,"v":545047.2405821987,"t":1713330000}
+{"o":514.7172533549,"h":522.8321756769,"l":507.7471810935,"c":514.8237723076,"v":322605.9064500061,"t":1713333600}
+{"o":514.8237723076,"h":521.1967433202,"l":504.4718013518,"c":511.7284279216,"v":320702.309219853,"t":1713337200}
+{"o":511.7284279216,"h":514.9848518872,"l":498.1171206867,"c":506.5364535942,"v":302693.6081191055,"t":1713340800}
+{"o":506.5364535942,"h":514.4573478575,"l":503.1354689886,"c":506.4898694112,"v":258475.2606342333,"t":1713344400}
+{"o":506.4898694112,"h":516.7023553385,"l":496.5087474521,"c":504.6530290465,"v":295059.4729951971,"t":1713348000}
+{"o":504.6530290465,"h":515.9889517157,"l":495.3253044194,"c":500.9163112851,"v":326720.6221798515,"t":1713351600}
+{"o":500.9163112851,"h":511.6250668032,"l":487.6457665034,"c":500.3362732854,"v":465679.0017669807,"t":1713355200}
+{"o":500.3362732854,"h":511.6113184095,"l":492.050388503,"c":503.1381591929,"v":459972.617144022,"t":1713358800}
+{"o":503.1381591929,"h":511.9375128957,"l":483.5070829115,"c":502.8924890521,"v":886943.5829721757,"t":1713362400}
+{"o":502.8924890521,"h":507.8480474099,"l":484.276148522,"c":495.4124354709,"v":865701.9316827902,"t":1713366000}
+{"o":495.4124354709,"h":507.1633421002,"l":480.2752570394,"c":489.2700790699,"v":730672.6060309621,"t":1713369600}
+{"o":489.2700790699,"h":510.6744577042,"l":478.8933681625,"c":498.3180308528,"v":525562.1256990272,"t":1713373200}
+{"o":498.3180308528,"h":518.7338727765,"l":481.7490516268,"c":498.157987336,"v":705828.6854560752,"t":1713376800}
+{"o":498.157987336,"h":506.1160226856,"l":487.6264782609,"c":495.7079938424,"v":415691.2986604889,"t":1713380400}
+{"o":495.7079938424,"h":509.4522730284,"l":489.2144916924,"c":498.099138754,"v":447041.103409173,"t":1713384000}
+{"o":498.099138754,"h":514.4955862501,"l":489.6042283085,"c":499.5408217455,"v":466633.1323214824,"t":1713387600}
+{"o":499.5408217455,"h":501.8644021721,"l":494.5583565494,"c":498.6349262362,"v":344467.4721597774,"t":1713391200}
+{"o":498.6349262362,"h":505.4249332775,"l":480.4016293993,"c":492.4702312869,"v":408985.7742606053,"t":1713394800}
+{"o":492.4702312869,"h":508.1880667016,"l":482.1008852668,"c":497.8443491774,"v":465563.6499205359,"t":1713398400}
+{"o":497.8443491774,"h":504.9442466738,"l":487.4120303608,"c":497.2690288706,"v":436511.6845951354,"t":1713402000}
+{"o":497.2690288706,"h":503.5442091685,"l":489.4256181031,"c":497.4269379079,"v":409495.0909902726,"t":1713405600}
+{"o":497.4269379079,"h":507.0011321617,"l":489.3077682339,"c":499.650311683,"v":393341.7563250946,"t":1713409200}
+{"o":499.650311683,"h":505.0480802902,"l":492.1128842284,"c":495.6840062217,"v":317625.1867607132,"t":1713412800}
+{"o":495.6840062217,"h":504.1549131144,"l":486.1797995414,"c":493.0503081559,"v":350877.6387761604,"t":1713416400}
+{"o":493.0503081559,"h":504.078978458,"l":479.8448337826,"c":492.7508416882,"v":351622.1450925994,"t":1713420000}
+{"o":492.7508416882,"h":502.1452087742,"l":484.3790008685,"c":488.1566729182,"v":484118.699390528,"t":1713423600}
+{"o":488.1566729182,"h":501.7686519814,"l":479.2310556552,"c":491.6260241111,"v":374361.8201169322,"t":1713427200}
+{"o":491.6260241111,"h":497.3134846687,"l":484.3779403102,"c":493.2161481279,"v":315533.0744262657,"t":1713430800}
+{"o":493.2161481279,"h":504.5798234564,"l":488.6066922038,"c":499.1377188357,"v":312143.172788978,"t":1713434400}
+{"o":499.1377188357,"h":514.946291874,"l":490.4967198986,"c":503.8624240581,"v":488162.9361085122,"t":1713438000}
+{"o":503.8624240581,"h":514.9798823587,"l":487.2420668328,"c":499.7722635539,"v":378663.9065129234,"t":1713441600}
+{"o":499.7722635539,"h":508.4481687687,"l":492.9836359006,"c":501.8744596179,"v":422039.042263229,"t":1713445200}
+{"o":501.8744596179,"h":521.7727082852,"l":486.4201279707,"c":506.4085029203,"v":652353.3702376384,"t":1713448800}
+{"o":506.4085029203,"h":519.8422607223,"l":503.7609138156,"c":509.068798696,"v":570378.2843419776,"t":1713452400}
+{"o":509.068798696,"h":517.5301222496,"l":501.5415976249,"c":509.4901654356,"v":515973.2355639433,"t":1713456000}
+{"o":509.4901654356,"h":518.1220653724,"l":497.6209926144,"c":507.2044326396,"v":424399.9685956915,"t":1713459600}
+{"o":507.2044326396,"h":516.6950941757,"l":499.0849062212,"c":511.5589446117,"v":424704.3443189972,"t":1713463200}
+{"o":511.5589446117,"h":519.2010482006,"l":505.9894053051,"c":512.6237468933,"v":349472.7115840413,"t":1713466800}
+{"o":512.6237468933,"h":517.6456866079,"l":509.4409598959,"c":514.9322319169,"v":315901.0752826205,"t":1713470400}
+{"o":514.9322319169,"h":520.8329687863,"l":506.4504829658,"c":510.1372992854,"v":335993.301612909,"t":1713474000}
+{"o":510.1372992854,"h":521.7995950958,"l":507.3570063271,"c":517.395286764,"v":417364.8136475046,"t":1713477600}
+{"o":517.395286764,"h":524.1223657463,"l":513.063730595,"c":517.8115066114,"v":314456.4572736385,"t":1713481200}
+{"o":517.8115066114,"h":525.1771768222,"l":502.2859042508,"c":509.5034609964,"v":370153.9155836503,"t":1713484800}
+{"o":509.5034609964,"h":525.0084210604,"l":476.2219746189,"c":499.9303167033,"v":901530.1892131292,"t":1713488400}
+{"o":499.9303167033,"h":520.0208719107,"l":476.5544483791,"c":515.8539872372,"v":1152533.0436428897,"t":1713492000}
+{"o":515.8539872372,"h":531.997144926,"l":496.9643284913,"c":512.9179272266,"v":799956.2619702454,"t":1713495600}
+{"o":512.9179272266,"h":528.7568536078,"l":491.7676607193,"c":507.4050802688,"v":596129.4713650664,"t":1713499200}
+{"o":507.4050802688,"h":517.0990384447,"l":496.6269319347,"c":508.9384352183,"v":488440.2804985644,"t":1713502800}
+{"o":508.9384352183,"h":536.6769364545,"l":478.1125093385,"c":509.175082981,"v":649990.5659045799,"t":1713506400}
+{"o":509.175082981,"h":521.2330494052,"l":497.5651204798,"c":501.6811949321,"v":577583.4835150483,"t":1713510000}
+{"o":501.6811949321,"h":513.4960919849,"l":496.0168647837,"c":505.8850350282,"v":475353.1645663497,"t":1713513600}
+{"o":505.8850350282,"h":508.0458605042,"l":500.9259246886,"c":503.2434862906,"v":347235.0452411236,"t":1713517200}
+{"o":503.2434862906,"h":515.1760921716,"l":501.0885354945,"c":509.4474819055,"v":381244.4026588744,"t":1713520800}
+{"o":509.4474819055,"h":513.2795106035,"l":506.1217318375,"c":506.8723981166,"v":390772.5572082713,"t":1713524400}
+{"o":506.8723981166,"h":512.9494705682,"l":500.3876506003,"c":507.20898609,"v":444354.9073410277,"t":1713528000}
+{"o":507.20898609,"h":513.7108202451,"l":501.7270436352,"c":506.9059550421,"v":451873.6677071032,"t":1713531600}
+{"o":506.9059550421,"h":521.4837282021,"l":495.8348811946,"c":512.9240056622,"v":495051.9188543168,"t":1713535200}
+{"o":512.9240056622,"h":520.7628041463,"l":507.5632197883,"c":512.6053333217,"v":449721.1448740478,"t":1713538800}
+{"o":512.6053333217,"h":522.5660672127,"l":498.049967787,"c":508.8181649581,"v":560326.7344234071,"t":1713542400}
+{"o":508.8181649581,"h":513.9531821464,"l":502.6715309807,"c":508.9162541867,"v":409616.3158919667,"t":1713546000}
+{"o":508.9162541867,"h":518.2477360084,"l":502.0209683705,"c":509.5684950937,"v":299820.5662146746,"t":1713549600}
+{"o":509.5684950937,"h":513.2748678892,"l":504.5020757726,"c":511.7009929952,"v":279358.4275881654,"t":1713553200}
+{"o":511.7009929952,"h":515.4858190015,"l":500.2338843355,"c":502.9990929362,"v":367011.438575991,"t":1713556800}
+{"o":502.9990929362,"h":509.5443735893,"l":502.2759207315,"c":507.7775489579,"v":287598.758495897,"t":1713560400}
+{"o":507.7775489579,"h":518.3845942781,"l":502.4569946154,"c":508.274175149,"v":279718.2741410245,"t":1713564000}
+{"o":508.274175149,"h":518.8141073232,"l":495.66760057,"c":505.7544520922,"v":476403.0054871532,"t":1713567600}
+{"o":505.7544520922,"h":517.5293408901,"l":497.5850390278,"c":503.585198479,"v":474174.391523924,"t":1713571200}
+{"o":503.585198479,"h":512.7094784895,"l":492.9463528533,"c":504.2038379206,"v":337699.4531188287,"t":1713574800}
+{"o":504.2038379206,"h":509.8253541003,"l":498.6519797656,"c":506.0524260182,"v":294889.8829891281,"t":1713578400}
+{"o":506.0524260182,"h":509.17289292,"l":501.8853131901,"c":503.8809348646,"v":222746.1790676975,"t":1713582000}
+{"o":503.8809348646,"h":513.0733163656,"l":499.8891057557,"c":510.9360403618,"v":257405.5863379138,"t":1713585600}
+{"o":510.9360403618,"h":511.9073321914,"l":505.0138984047,"c":507.1635435779,"v":314726.4566473659,"t":1713589200}
+{"o":507.1635435779,"h":511.760017148,"l":500.1587307563,"c":507.1371741589,"v":218937.6522180628,"t":1713592800}
+{"o":507.1371741589,"h":509.4310392809,"l":504.7222523363,"c":505.5973177968,"v":184996.9053177467,"t":1713596400}
+{"o":505.5973177968,"h":509.3603061935,"l":498.7054096805,"c":500.1654232167,"v":207895.9606224756,"t":1713600000}
+{"o":500.1654232167,"h":507.1542432463,"l":492.0584480963,"c":501.1288539048,"v":264464.9634160139,"t":1713603600}
+{"o":501.1288539048,"h":504.5640069011,"l":494.6770922499,"c":499.0660540666,"v":253443.6823630869,"t":1713607200}
+{"o":499.0660540666,"h":503.4611605845,"l":495.4035112777,"c":497.9683188871,"v":203107.7843848726,"t":1713610800}
+{"o":497.9683188871,"h":505.9556304766,"l":494.0141192707,"c":499.2315121749,"v":217825.281212581,"t":1713614400}
+{"o":499.2315121749,"h":505.2202072443,"l":497.4290426524,"c":501.3195221419,"v":267867.7865837935,"t":1713618000}
+{"o":501.3195221419,"h":505.019057426,"l":496.3599591771,"c":500.0932871877,"v":226996.2691306739,"t":1713621600}
+{"o":500.0932871877,"h":520.2933867502,"l":488.3823198018,"c":506.2847846422,"v":345533.5685664486,"t":1713625200}
+{"o":506.2847846422,"h":510.8139820064,"l":491.4495954032,"c":498.8145065889,"v":505951.5177773365,"t":1713628800}
+{"o":498.8145065889,"h":511.216199624,"l":478.412297244,"c":489.0392303819,"v":535145.5399038843,"t":1713632400}
+{"o":489.0392303819,"h":502.0203900864,"l":482.7779687271,"c":497.6207896374,"v":387363.1013315722,"t":1713636000}
+{"o":497.6207896374,"h":503.5357843364,"l":492.9645885396,"c":499.7405864859,"v":340042.044082202,"t":1713639600}
+{"o":499.7405864859,"h":503.7986218964,"l":493.8653375839,"c":496.6272433369,"v":405820.6748062154,"t":1713643200}
+{"o":496.6272433369,"h":501.5875402526,"l":493.2010862321,"c":497.6708512838,"v":275256.593144941,"t":1713646800}
+{"o":497.6708512838,"h":498.8442502651,"l":489.6489796469,"c":492.9923475498,"v":252341.284784655,"t":1713650400}
+{"o":492.9923475498,"h":500.3429278501,"l":489.5844253962,"c":496.3580016164,"v":275683.9639396133,"t":1713654000}
+{"o":496.3580016164,"h":505.4517905352,"l":485.5851690556,"c":493.6290824515,"v":288602.8217692015,"t":1713657600}
+{"o":493.6290824515,"h":501.1380951608,"l":490.1391038415,"c":496.1130504765,"v":284947.0110786507,"t":1713661200}
+{"o":496.1130504765,"h":504.7299701085,"l":490.1838788584,"c":502.7158259979,"v":312941.3320722718,"t":1713664800}
+{"o":502.7158259979,"h":509.0008345805,"l":495.1418067672,"c":499.2236299248,"v":285516.8493505552,"t":1713668400}
+{"o":499.2236299248,"h":501.9177212582,"l":493.4057641383,"c":496.975517353,"v":216496.4236926039,"t":1713672000}
+{"o":496.975517353,"h":502.9215469365,"l":492.2724269038,"c":498.0303792485,"v":355192.6788405213,"t":1713675600}
+{"o":498.0303792485,"h":504.5160598705,"l":494.8500537798,"c":498.3401466104,"v":254596.3307824193,"t":1713679200}
+{"o":498.3401466104,"h":505.7519155812,"l":495.2299811434,"c":504.0122998587,"v":193615.1937114109,"t":1713682800}
+{"o":504.0122998587,"h":510.0960520375,"l":500.0381588349,"c":506.5335460952,"v":209727.8039736763,"t":1713686400}
+{"o":506.5335460952,"h":510.255845249,"l":501.0744830172,"c":502.6443450652,"v":233264.482442673,"t":1713690000}
+{"o":502.6443450652,"h":509.1097596757,"l":497.5592499981,"c":504.0455756105,"v":291592.9010704588,"t":1713693600}
+{"o":504.0455756105,"h":510.0000328748,"l":500.0240819043,"c":506.4449802825,"v":309246.068118265,"t":1713697200}
+{"o":506.4449802825,"h":508.192496089,"l":500.6545177332,"c":502.7240440826,"v":260645.1240912423,"t":1713700800}
+{"o":502.7240440826,"h":513.8237149372,"l":496.4606251697,"c":507.2914860867,"v":336176.9968126808,"t":1713704400}
+{"o":507.2914860867,"h":511.0687430167,"l":502.2080294465,"c":504.0373620189,"v":290449.8963647134,"t":1713708000}
+{"o":504.0373620189,"h":512.4056686067,"l":498.2974233567,"c":505.8103287634,"v":288551.2856878344,"t":1713711600}
+{"o":505.8103287634,"h":516.9331275366,"l":491.8317764751,"c":504.3333467983,"v":466849.0084808441,"t":1713715200}
+{"o":504.3333467983,"h":508.8086323695,"l":501.5027227237,"c":507.4293414904,"v":275078.2799058381,"t":1713718800}
+{"o":507.4293414904,"h":511.2049289527,"l":504.5938041782,"c":509.0242198779,"v":271419.7631040406,"t":1713722400}
+{"o":509.0242198779,"h":511.8039369591,"l":501.4622533164,"c":501.4622533164,"v":314263.0081213821,"t":1713726000}
+{"o":501.4622533164,"h":509.0702783412,"l":499.1320589688,"c":505.1996263883,"v":347434.0069279847,"t":1713729600}
+{"o":505.1996263883,"h":510.8059572058,"l":492.685164451,"c":502.2216716389,"v":355732.5276305946,"t":1713733200}
+{"o":502.2216716389,"h":507.4871991234,"l":500.5456928051,"c":502.3060898188,"v":304934.1354142224,"t":1713736800}
+{"o":502.3060898188,"h":505.5678252309,"l":497.9668751535,"c":500.4912830753,"v":260560.8322578573,"t":1713740400}
+{"o":500.4912830753,"h":508.1855494718,"l":496.4010649486,"c":503.1003842199,"v":269083.84799993,"t":1713744000}
+{"o":503.1003842199,"h":511.3238094152,"l":494.2800940229,"c":499.0701429808,"v":355947.9397039328,"t":1713747600}
+{"o":499.0701429808,"h":501.9937083382,"l":494.4778428673,"c":498.1408916032,"v":342000.8932391491,"t":1713751200}
+{"o":498.1408916032,"h":511.660120236,"l":484.3251744463,"c":496.8400995245,"v":299490.7995962728,"t":1713754800}
+{"o":496.8400995245,"h":502.1332411016,"l":489.3331971707,"c":494.0016283995,"v":297241.1849041387,"t":1713758400}
+{"o":494.0016283995,"h":504.6536593738,"l":492.389613665,"c":500.6194586306,"v":251441.2370948133,"t":1713762000}
+{"o":500.6194586306,"h":513.7391615736,"l":497.8458428632,"c":507.706238311,"v":429280.9860857159,"t":1713765600}
+{"o":507.706238311,"h":516.3373134197,"l":501.0001088089,"c":504.6647716165,"v":330641.5687011236,"t":1713769200}
+{"o":504.6647716165,"h":510.9595131252,"l":500.5688708907,"c":505.2777120012,"v":305913.4206455367,"t":1713772800}
+{"o":505.2777120012,"h":509.8376513269,"l":500.5220308316,"c":506.0722339553,"v":253498.479784351,"t":1713776400}
+{"o":506.0722339553,"h":510.1633769623,"l":503.3263100839,"c":508.0137788358,"v":285982.3980565427,"t":1713780000}
+{"o":508.0137788358,"h":510.9921564068,"l":502.5716285295,"c":507.2896836532,"v":279274.031050755,"t":1713783600}
+{"o":507.2896836532,"h":515.2554168441,"l":504.1703797256,"c":511.070414187,"v":359558.0472683097,"t":1713787200}
+{"o":511.070414187,"h":516.8453524474,"l":504.7231717556,"c":511.1819395515,"v":432568.2120225175,"t":1713790800}
+{"o":511.1819395515,"h":519.4636358805,"l":506.8658737697,"c":514.0636596574,"v":904142.4545864754,"t":1713794400}
+{"o":514.0636596574,"h":518.1286091777,"l":504.8681964527,"c":510.6851796076,"v":1965117.5336188411,"t":1713798000}
+{"o":510.6851796076,"h":518.6324002737,"l":502.4850574307,"c":513.7698549481,"v":1450526.6916329397,"t":1713801600}
+{"o":513.7698549481,"h":522.6690774361,"l":506.3160801832,"c":513.1890963194,"v":1078543.496209017,"t":1713805200}
+{"o":513.1890963194,"h":517.1641673895,"l":508.4729636402,"c":512.4314453656,"v":818936.6076877922,"t":1713808800}
+{"o":512.4314453656,"h":515.6698179145,"l":509.5781367057,"c":514.7046416404,"v":406256.5591433957,"t":1713812400}
+{"o":514.7046416404,"h":518.4293007485,"l":506.7969040013,"c":513.1506205749,"v":356174.8477916809,"t":1713816000}
+{"o":513.1506205749,"h":516.9900657599,"l":511.1230499699,"c":516.2449233971,"v":402111.4788343905,"t":1713819600}
+{"o":516.2449233971,"h":526.090573826,"l":506.4732715378,"c":516.9145846089,"v":412629.6508134464,"t":1713823200}
+{"o":516.9145846089,"h":522.6176076666,"l":510.184367464,"c":514.2762417072,"v":404039.5133132153,"t":1713826800}
+{"o":514.2762417072,"h":525.4218204345,"l":511.3211630089,"c":518.9438403617,"v":395479.1849457643,"t":1713830400}
+{"o":518.9438403617,"h":523.164247236,"l":512.9493889314,"c":517.5906739901,"v":425663.0251489971,"t":1713834000}
+{"o":517.5906739901,"h":525.9481489508,"l":513.7695571855,"c":517.7480264495,"v":406019.4260208644,"t":1713837600}
+{"o":517.7480264495,"h":525.5367455994,"l":512.5697673636,"c":514.7730932834,"v":413517.4601956417,"t":1713841200}
+{"o":437.9363014791,"h":442.3501625374,"l":429.1704068053,"c":437.9363014791,"v":254708.9053018839,"t":1706644800}
+{"o":437.9363014791,"h":441.5798375629,"l":433.39128829,"c":433.8958008338,"v":243359.4251258274,"t":1706648400}
+{"o":433.8958008338,"h":437.5550462557,"l":427.3904517006,"c":429.4996978865,"v":253265.2045046069,"t":1706652000}
+{"o":429.4996978865,"h":436.929638805,"l":414.8608767157,"c":423.8667570462,"v":446653.4452346667,"t":1706655600}
+{"o":423.8667570462,"h":433.7046792487,"l":413.0237090137,"c":426.2973669971,"v":670123.3486197024,"t":1706659200}
+{"o":426.2973669971,"h":432.3028391609,"l":421.0112958478,"c":428.1338291918,"v":371207.5218489452,"t":1706662800}
+{"o":428.1338291918,"h":431.8858542154,"l":419.2508109104,"c":424.7973430198,"v":322986.2033315551,"t":1706666400}
+{"o":424.7973430198,"h":429.9205244744,"l":420.4508179502,"c":428.6940286876,"v":222325.6665220621,"t":1706670000}
+{"o":428.6940286876,"h":431.4489120777,"l":424.1848688341,"c":428.7306643632,"v":243060.5723767517,"t":1706673600}
+{"o":428.7306643632,"h":433.7634414023,"l":421.0010074261,"c":425.481177355,"v":269591.0526221259,"t":1706677200}
+{"o":425.481177355,"h":427.8761744602,"l":419.4326194939,"c":424.0305126634,"v":241828.7711431718,"t":1706680800}
+{"o":424.0305126634,"h":431.20109291,"l":410.1941113572,"c":425.5861306993,"v":226994.441033608,"t":1706684400}
+{"o":425.5861306993,"h":429.1001900973,"l":420.1134149984,"c":423.347530371,"v":249765.1447554036,"t":1706688000}
+{"o":423.347530371,"h":433.2906901958,"l":415.1483743228,"c":425.2175730778,"v":294952.8326217551,"t":1706691600}
+{"o":425.2175730778,"h":428.1095219689,"l":414.5789608078,"c":416.9121469038,"v":426690.0097567801,"t":1706695200}
+{"o":416.9121469038,"h":429.3533498413,"l":415.7815503547,"c":427.1435431824,"v":292557.0559021994,"t":1706698800}
+{"o":427.1435431824,"h":433.7063241143,"l":424.1374289422,"c":426.8634076328,"v":273077.6631549939,"t":1706702400}
+{"o":426.8634076328,"h":444.3993188896,"l":396.6837739253,"c":425.6573143814,"v":473994.8237963589,"t":1706706000}
+{"o":425.6573143814,"h":429.2270823265,"l":408.983660154,"c":413.4628046999,"v":859244.7539476213,"t":1706709600}
+{"o":413.4628046999,"h":425.1418432583,"l":400.2363440331,"c":420.1674728082,"v":2038057.0944809732,"t":1706713200}
+{"o":420.1674728082,"h":433.7052939019,"l":417.4168849777,"c":431.320236011,"v":1330862.9644074154,"t":1706716800}
+{"o":431.320236011,"h":438.5902829856,"l":418.2559113581,"c":429.6712833858,"v":825776.4795119212,"t":1706720400}
+{"o":429.6712833858,"h":436.3290900547,"l":422.8061278052,"c":429.3554081045,"v":645092.0419196255,"t":1706724000}
+{"o":429.3554081045,"h":431.6894115203,"l":416.1593685773,"c":428.0439863261,"v":752235.2913658905,"t":1706727600}
+{"o":428.0439863261,"h":429.0373998133,"l":410.6193907669,"c":411.1267107194,"v":742026.5984953645,"t":1706731200}
+{"o":411.1267107194,"h":430.034634076,"l":402.1764093427,"c":415.8939424691,"v":728855.8677508995,"t":1706734800}
+{"o":415.8939424691,"h":421.67416747,"l":407.3699397285,"c":415.0943540845,"v":544509.3500164781,"t":1706738400}
+{"o":415.0943540845,"h":415.6395064729,"l":405.8677414726,"c":409.7133868798,"v":439570.0612607822,"t":1706742000}
+{"o":409.7133868798,"h":414.4076887679,"l":394.9084423288,"c":402.5966712626,"v":549106.8277802914,"t":1706745600}
+{"o":402.5966712626,"h":407.703028407,"l":383.5049902098,"c":393.4068779052,"v":832060.8154415245,"t":1706749200}
+{"o":393.4068779052,"h":395.267607198,"l":372.23348131,"c":379.1135846839,"v":567053.6504477327,"t":1706752800}
+{"o":379.1135846839,"h":381.5088509149,"l":368.3714401261,"c":377.8405277321,"v":491464.8519013164,"t":1706756400}
+{"o":377.8405277321,"h":389.71206447,"l":373.210242487,"c":388.3777673902,"v":575763.9449157176,"t":1706760000}
+{"o":388.3777673902,"h":395.1119322583,"l":384.3826277174,"c":391.3604081295,"v":481014.6958824941,"t":1706763600}
+{"o":391.3604081295,"h":406.6886174896,"l":387.0681236833,"c":401.5244997723,"v":460931.0043826749,"t":1706767200}
+{"o":401.5244997723,"h":410.1398276372,"l":397.363497713,"c":406.7582924449,"v":372697.0978777777,"t":1706770800}
+{"o":406.7582924449,"h":416.1555966944,"l":403.6178625846,"c":409.7637276439,"v":330707.3750519531,"t":1706774400}
+{"o":409.7637276439,"h":416.6978315353,"l":407.3448679228,"c":415.6888039894,"v":380885.4481914534,"t":1706778000}
+{"o":415.6888039894,"h":419.8895258959,"l":412.1748620615,"c":416.2924431275,"v":341595.727804534,"t":1706781600}
+{"o":416.2924431275,"h":418.7484211148,"l":410.6814064867,"c":414.1044485404,"v":387722.2014397899,"t":1706785200}
+{"o":414.1044485404,"h":416.2230109344,"l":409.2698176283,"c":412.7035237689,"v":399029.1102077415,"t":1706788800}
+{"o":412.7035237689,"h":416.6939570039,"l":408.0642797916,"c":413.6566548934,"v":356016.3559200246,"t":1706792400}
+{"o":413.6566548934,"h":430.3081089619,"l":412.2342513123,"c":422.6742539627,"v":457431.4626609093,"t":1706796000}
+{"o":422.6742539627,"h":431.960732899,"l":414.27045478,"c":420.8675444358,"v":449673.6392058285,"t":1706799600}
+{"o":420.8675444358,"h":424.3479246088,"l":413.3868648538,"c":422.7827478357,"v":461955.4281569499,"t":1706803200}
+{"o":422.7827478357,"h":432.7686814916,"l":418.528194029,"c":424.4539466827,"v":406967.0252344816,"t":1706806800}
+{"o":424.4539466827,"h":427.527527392,"l":413.214734999,"c":418.1281943283,"v":394822.2450740691,"t":1706810400}
+{"o":418.1281943283,"h":423.3994497644,"l":411.8741187327,"c":420.9116655199,"v":372455.9472717063,"t":1706814000}
+{"o":420.9116655199,"h":421.5257930013,"l":412.3766492571,"c":415.6091051961,"v":366095.5656880344,"t":1706817600}
+{"o":415.6091051961,"h":423.5118741391,"l":412.7684430299,"c":420.3383648944,"v":458839.3317865434,"t":1706821200}
+{"o":420.3383648944,"h":429.6958299969,"l":413.6558425067,"c":420.2338618207,"v":330167.6179407946,"t":1706824800}
+{"o":420.2338618207,"h":447.9932077875,"l":419.7346362384,"c":437.6845261154,"v":332714.7101273989,"t":1706828400}
+{"o":437.6845261154,"h":447.1052552503,"l":416.95278941,"c":425.408526431,"v":483296.58314827,"t":1706832000}
+{"o":425.408526431,"h":427.3742312949,"l":419.6261037976,"c":423.0010054206,"v":316162.6868195315,"t":1706835600}
+{"o":423.0010054206,"h":426.4298521634,"l":414.531818163,"c":420.3521814156,"v":312308.5287190044,"t":1706839200}
+{"o":420.3521814156,"h":425.5161112479,"l":418.51603777,"c":421.0615860354,"v":270388.3935785933,"t":1706842800}
+{"o":421.0615860354,"h":426.2713127357,"l":417.8810890849,"c":424.4306010862,"v":259486.4617879156,"t":1706846400}
+{"o":424.4306010862,"h":426.8274529787,"l":419.3108964359,"c":425.8748386695,"v":268780.4686308493,"t":1706850000}
+{"o":425.8748386695,"h":430.3794549769,"l":422.8010652829,"c":426.9202080539,"v":227039.2824696765,"t":1706853600}
+{"o":426.9202080539,"h":442.1025527614,"l":426.3948393548,"c":440.9741566613,"v":304179.8853404534,"t":1706857200}
+{"o":440.9741566613,"h":441.8818960148,"l":431.5785113729,"c":433.8606851226,"v":316819.399785143,"t":1706860800}
+{"o":433.8606851226,"h":442.1134140497,"l":430.9925056118,"c":437.5630569537,"v":286419.7325626496,"t":1706864400}
+{"o":437.5630569537,"h":458.6758620311,"l":437.3486472116,"c":446.900029053,"v":307741.2684979285,"t":1706868000}
+{"o":446.900029053,"h":450.5131552501,"l":440.9273958644,"c":445.5461885502,"v":190413.4971192718,"t":1706871600}
+{"o":445.5461885502,"h":448.4960557276,"l":440.7548720464,"c":441.0683634814,"v":224972.6255244898,"t":1706875200}
+{"o":441.0683634814,"h":444.9757728164,"l":426.1121481137,"c":431.8273533753,"v":441982.3313917469,"t":1706878800}
+{"o":431.8273533753,"h":452.5743142826,"l":428.1139794301,"c":440.1905487165,"v":347741.3777551379,"t":1706882400}
+{"o":440.1905487165,"h":457.831928582,"l":430.8433080167,"c":441.2274236942,"v":432740.3336562858,"t":1706886000}
+{"o":441.2274236942,"h":450.783874561,"l":434.4269774196,"c":436.0754749833,"v":377829.9123817161,"t":1706889600}
+{"o":436.0754749833,"h":441.2901482709,"l":430.1028682164,"c":434.0392882689,"v":306671.3384007906,"t":1706893200}
+{"o":434.0392882689,"h":434.0392882689,"l":426.2505813169,"c":432.7561110977,"v":293444.8619507878,"t":1706896800}
+{"o":432.7561110977,"h":434.1176866634,"l":427.4905319057,"c":432.7419496852,"v":242255.3007103463,"t":1706900400}
+{"o":432.7419496852,"h":435.6301189971,"l":430.263861152,"c":432.5334559217,"v":269863.0985483568,"t":1706904000}
+{"o":432.5334559217,"h":435.0497094044,"l":429.7235342443,"c":430.9924129163,"v":282860.5283261436,"t":1706907600}
+{"o":430.9924129163,"h":439.9746887155,"l":430.5048568162,"c":439.5262497067,"v":233090.9183157389,"t":1706911200}
+{"o":439.5262497067,"h":441.6653024885,"l":434.6332878722,"c":436.1229393242,"v":269226.1132008649,"t":1706914800}
+{"o":436.1229393242,"h":438.987481942,"l":429.8881971343,"c":432.576413647,"v":282746.6268593253,"t":1706918400}
+{"o":432.576413647,"h":436.3377706519,"l":430.5715754016,"c":433.1059098629,"v":267828.5493692312,"t":1706922000}
+{"o":433.1059098629,"h":434.3077098767,"l":427.3531259819,"c":431.5295918007,"v":305444.399508568,"t":1706925600}
+{"o":431.5295918007,"h":435.1275997468,"l":430.2039287725,"c":432.3330941642,"v":229491.9674944391,"t":1706929200}
+{"o":432.3330941642,"h":437.3393221472,"l":432.1549259774,"c":435.439377635,"v":193134.3304585979,"t":1706932800}
+{"o":435.439377635,"h":437.4445681486,"l":433.0301672281,"c":437.0206843142,"v":158018.6242152501,"t":1706936400}
+{"o":437.0206843142,"h":439.2551454707,"l":432.6600636343,"c":434.8660076079,"v":131673.4587485273,"t":1706940000}
+{"o":434.8660076079,"h":438.4703045377,"l":430.0102880976,"c":433.7925305383,"v":173541.9782241105,"t":1706943600}
+{"o":433.7925305383,"h":435.9399449443,"l":429.1606426875,"c":432.2341701873,"v":155674.0137191898,"t":1706947200}
+{"o":432.2341701873,"h":439.1996910016,"l":430.8924075074,"c":437.1762622822,"v":132802.6977727691,"t":1706950800}
+{"o":437.1762622822,"h":437.5957374783,"l":430.0187096147,"c":433.7974591202,"v":126149.2468797212,"t":1706954400}
+{"o":433.7974591202,"h":434.2553535924,"l":428.7779851311,"c":429.8833443867,"v":131275.1948889066,"t":1706958000}
+{"o":429.8833443867,"h":434.4534350764,"l":429.1897591584,"c":432.8833713839,"v":143347.8927971573,"t":1706961600}
+{"o":432.8833713839,"h":434.2032873503,"l":426.0683864768,"c":429.7970887956,"v":192076.302101454,"t":1706965200}
+{"o":429.7970887956,"h":430.7331697037,"l":423.4467195538,"c":425.3788576024,"v":208788.5126249893,"t":1706968800}
+{"o":425.3788576024,"h":428.5934917203,"l":416.964794194,"c":422.7938906459,"v":289234.7908633727,"t":1706972400}
+{"o":422.7938906459,"h":432.1247914827,"l":421.6559900825,"c":428.5421536245,"v":220082.832062942,"t":1706976000}
+{"o":428.5421536245,"h":434.8315931053,"l":425.5312373687,"c":430.6721321765,"v":200105.3576777143,"t":1706979600}
+{"o":430.6721321765,"h":431.2938915631,"l":421.0645613289,"c":427.1307070267,"v":204498.5986656741,"t":1706983200}
+{"o":427.1307070267,"h":431.4581773563,"l":425.4597014016,"c":428.4894102077,"v":182886.7014501461,"t":1706986800}
+{"o":428.4894102077,"h":433.5469075859,"l":426.7219555311,"c":430.8076994955,"v":188786.7336643003,"t":1706990400}
+{"o":430.8076994955,"h":433.0028562103,"l":428.8920149763,"c":429.9083294199,"v":188250.2565707398,"t":1706994000}
+{"o":429.9083294199,"h":437.9747556243,"l":429.3064998712,"c":434.568636883,"v":247023.8728247282,"t":1706997600}
+{"o":434.568636883,"h":435.8948485977,"l":429.9446934201,"c":431.5800056817,"v":187604.5870401397,"t":1707001200}
+{"o":431.5800056817,"h":435.6395642372,"l":427.2559026041,"c":433.6704591838,"v":287014.2594912978,"t":1707004800}
+{"o":433.6704591838,"h":440.8105925378,"l":431.5035836091,"c":438.606526237,"v":299979.9611451852,"t":1707008400}
+{"o":438.606526237,"h":440.9069163485,"l":435.5105792227,"c":438.4218347658,"v":175207.9748387977,"t":1707012000}
+{"o":438.4218347658,"h":441.9240244925,"l":432.9464247122,"c":436.3565820503,"v":159786.2787017773,"t":1707015600}
+{"o":436.3565820503,"h":436.7193000198,"l":428.7198648584,"c":430.3684652272,"v":248532.5416499487,"t":1707019200}
+{"o":430.3684652272,"h":435.8285565507,"l":429.5552243637,"c":433.0500028636,"v":185652.0818583232,"t":1707022800}
+{"o":433.0500028636,"h":434.2990417827,"l":425.1979248034,"c":425.8087030094,"v":195911.3821645222,"t":1707026400}
+{"o":425.8087030094,"h":429.9529164498,"l":421.8949712652,"c":425.7686257508,"v":175994.6732851553,"t":1707030000}
+{"o":425.7686257508,"h":427.9922681104,"l":420.7001051491,"c":423.6622077907,"v":166608.8520434316,"t":1707033600}
+{"o":423.6622077907,"h":432.07053407,"l":419.7421392249,"c":426.8139396591,"v":216157.7527920226,"t":1707037200}
+{"o":426.8139396591,"h":427.3393309401,"l":425.1391641557,"c":426.2882356499,"v":133201.9463774129,"t":1707040800}
+{"o":426.2882356499,"h":431.244329001,"l":423.9997623786,"c":428.1348285863,"v":180758.5881405011,"t":1707044400}
+{"o":428.1348285863,"h":430.0395914075,"l":419.7220698443,"c":422.0561306866,"v":162606.1530392041,"t":1707048000}
+{"o":422.0561306866,"h":427.1071118322,"l":419.1633031999,"c":426.286174818,"v":170012.1794483735,"t":1707051600}
+{"o":426.286174818,"h":435.3233527364,"l":422.7785327239,"c":431.7064922519,"v":205096.8338023431,"t":1707055200}
+{"o":431.7064922519,"h":440.533548679,"l":429.1666404818,"c":432.70007748,"v":203757.1932575277,"t":1707058800}
+{"o":432.70007748,"h":436.0651196509,"l":429.332921603,"c":432.5514840434,"v":222380.695375471,"t":1707062400}
+{"o":432.5514840434,"h":434.9523365098,"l":429.4552735453,"c":431.971671528,"v":213662.9020302273,"t":1707066000}
+{"o":431.971671528,"h":437.2995746085,"l":429.0150118364,"c":431.2048019874,"v":210726.6051453799,"t":1707069600}
+{"o":431.2048019874,"h":435.4248852806,"l":428.5087757626,"c":433.1410242294,"v":224750.0569974364,"t":1707073200}
+{"o":433.1410242294,"h":434.795999189,"l":427.6115332113,"c":434.1717105712,"v":367062.7097541162,"t":1707076800}
+{"o":434.1717105712,"h":435.6768893314,"l":427.6771682053,"c":428.5712221774,"v":208056.0183559498,"t":1707080400}
+{"o":428.5712221774,"h":431.5479849774,"l":422.1738011546,"c":425.7497350622,"v":241439.2870876085,"t":1707084000}
+{"o":425.7497350622,"h":429.5305608269,"l":423.399808788,"c":426.9122904818,"v":214932.2439764537,"t":1707087600}
+{"o":426.9122904818,"h":431.9411781613,"l":425.5278264565,"c":427.9706411454,"v":238245.4889224332,"t":1707091200}
+{"o":427.9706411454,"h":430.8617219247,"l":421.8195580079,"c":429.3376658235,"v":266614.3437134919,"t":1707094800}
+{"o":429.3376658235,"h":431.5419430974,"l":425.2555592445,"c":426.9657637369,"v":150290.6801067155,"t":1707098400}
+{"o":426.9657637369,"h":430.9255009165,"l":426.5629814285,"c":430.2165506262,"v":169847.7961051007,"t":1707102000}
+{"o":430.2165506262,"h":438.7244079094,"l":429.4971117668,"c":433.579677936,"v":305884.3063330108,"t":1707105600}
+{"o":433.579677936,"h":434.2016359091,"l":430.3206189217,"c":431.9841616927,"v":119042.4482514285,"t":1707109200}
+{"o":431.9841616927,"h":434.6527874816,"l":420.6580876013,"c":425.6437786157,"v":114227.5949070358,"t":1707112800}
+{"o":425.6437786157,"h":431.4007204722,"l":422.491865239,"c":429.8483932257,"v":236578.5629669015,"t":1707116400}
+{"o":429.8483932257,"h":430.919202584,"l":421.4056253785,"c":423.251104222,"v":169303.147793989,"t":1707120000}
+{"o":423.251104222,"h":425.79350623,"l":415.7979836771,"c":419.0927130303,"v":172396.8328818753,"t":1707123600}
+{"o":419.0927130303,"h":423.5179636713,"l":414.8296775251,"c":420.6599062151,"v":189868.0061883919,"t":1707127200}
+{"o":420.6599062151,"h":422.7874551744,"l":419.0648918839,"c":422.151517954,"v":165520.1520962171,"t":1707130800}
+{"o":422.151517954,"h":423.2881331265,"l":419.8845299949,"c":421.2529646094,"v":180688.6067178677,"t":1707134400}
+{"o":421.2529646094,"h":426.7030891701,"l":417.9937362737,"c":422.8606303376,"v":264775.1244445457,"t":1707138000}
+{"o":422.8606303376,"h":427.1392296388,"l":419.8784764129,"c":423.1471354065,"v":223099.0609671875,"t":1707141600}
+{"o":423.1471354065,"h":428.9995753698,"l":412.5775603782,"c":417.142204805,"v":490184.5618751476,"t":1707145200}
+{"o":417.142204805,"h":422.7521720509,"l":414.1908988586,"c":421.6665083201,"v":276098.1923446415,"t":1707148800}
+{"o":421.6665083201,"h":423.2073990248,"l":416.6540431846,"c":419.8446187408,"v":248209.7190650632,"t":1707152400}
+{"o":419.8446187408,"h":422.6516544013,"l":415.1710505375,"c":416.9994306288,"v":270991.6857474654,"t":1707156000}
+{"o":416.9994306288,"h":422.2094156956,"l":414.1934335213,"c":419.6975075275,"v":227637.3147185863,"t":1707159600}
+{"o":419.6975075275,"h":420.833699791,"l":415.1901389009,"c":419.6768298025,"v":342790.2205328832,"t":1707163200}
+{"o":419.6768298025,"h":420.6505816059,"l":411.8022289107,"c":412.0894123059,"v":351386.1133102238,"t":1707166800}
+{"o":412.0894123059,"h":417.6867139036,"l":407.3246522504,"c":411.5957628595,"v":292566.9871894546,"t":1707170400}
+{"o":411.5957628595,"h":419.5524738044,"l":410.690142078,"c":415.69257235,"v":236850.1583041949,"t":1707174000}
+{"o":415.69257235,"h":419.1427043419,"l":413.6545483703,"c":415.1458188244,"v":188605.3333063608,"t":1707177600}
+{"o":415.1458188244,"h":421.2958886963,"l":411.9118501084,"c":419.749213634,"v":283353.3078865416,"t":1707181200}
+{"o":419.749213634,"h":423.6181378826,"l":415.8096195375,"c":419.7338758197,"v":232728.6650425617,"t":1707184800}
+{"o":419.7338758197,"h":423.7813262747,"l":415.8010788219,"c":420.5566827753,"v":229575.6174874452,"t":1707188400}
+{"o":420.5566827753,"h":421.6890302483,"l":417.5217437336,"c":418.6138876701,"v":187321.3777444163,"t":1707192000}
+{"o":418.6138876701,"h":420.0088389023,"l":416.6664639359,"c":419.4607085384,"v":168777.2991296902,"t":1707195600}
+{"o":419.4607085384,"h":420.3230557391,"l":415.2985944199,"c":416.747999446,"v":119431.0038833623,"t":1707199200}
+{"o":416.747999446,"h":420.5679277314,"l":415.3102932582,"c":417.4596857572,"v":152573.5204846201,"t":1707202800}
+{"o":417.4596857572,"h":419.8443945156,"l":416.4474257365,"c":418.715825757,"v":164702.3770196449,"t":1707206400}
+{"o":418.715825757,"h":419.3030729041,"l":416.8300679102,"c":418.6036220602,"v":135139.3271768625,"t":1707210000}
+{"o":418.6036220602,"h":418.6036220602,"l":418.6036220602,"c":418.6036220602,"v":0.0,"t":1707213600}
+{"o":418.6036220602,"h":418.6036220602,"l":418.6036220602,"c":418.6036220602,"v":0.0,"t":1707217200}
+{"o":418.6036220602,"h":418.6036220602,"l":418.6036220602,"c":418.6036220602,"v":0.0,"t":1707220800}
+{"o":418.6036220602,"h":418.6036220602,"l":418.6036220602,"c":418.6036220602,"v":0.0,"t":1707224400}
+{"o":418.6036220602,"h":423.9457217281,"l":409.9725845457,"c":415.6855208823,"v":109042.1375095206,"t":1707228000}
+{"o":415.6855208823,"h":428.714243155,"l":415.0281467601,"c":426.8745678767,"v":476763.0998275406,"t":1707231600}
+{"o":426.8745678767,"h":430.5053255579,"l":419.9097324525,"c":423.4366205813,"v":364599.5896156921,"t":1707235200}
+{"o":423.4366205813,"h":430.6848984794,"l":420.2422796519,"c":429.2525728863,"v":458454.4849438664,"t":1707238800}
+{"o":429.2525728863,"h":436.1560634744,"l":426.2291749171,"c":432.7438499066,"v":294845.5693096853,"t":1707242400}
+{"o":432.7438499066,"h":440.2264337075,"l":427.6382141033,"c":436.1226409669,"v":311147.1528685571,"t":1707246000}
+{"o":436.1226409669,"h":441.7433197767,"l":434.224144344,"c":436.9963880102,"v":302862.7754623019,"t":1707249600}
+{"o":436.9963880102,"h":441.3698317781,"l":433.8385795958,"c":439.6364795075,"v":227982.0435059351,"t":1707253200}
+{"o":439.6364795075,"h":446.142358109,"l":432.2045938194,"c":435.8207608719,"v":253050.824268602,"t":1707256800}
+{"o":435.8207608719,"h":438.9496100026,"l":432.845136913,"c":435.6840423522,"v":227538.7531221563,"t":1707260400}
+{"o":435.6840423522,"h":437.8051487277,"l":427.774304904,"c":428.7759334171,"v":219319.6334864251,"t":1707264000}
+{"o":428.7759334171,"h":430.5680536731,"l":428.0468605341,"c":429.0796567989,"v":267501.3907203535,"t":1707267600}
+{"o":429.0796567989,"h":432.3064124493,"l":425.6093338132,"c":428.7955523678,"v":249881.4414159072,"t":1707271200}
+{"o":428.7955523678,"h":429.5399149892,"l":421.8137276018,"c":424.7063548219,"v":234624.2761913532,"t":1707274800}
+{"o":424.7063548219,"h":427.2318044577,"l":420.9676995828,"c":425.7929822179,"v":248051.5441229618,"t":1707278400}
+{"o":425.7929822179,"h":430.838653669,"l":424.0958568796,"c":429.5879634085,"v":209191.3279920934,"t":1707282000}
+{"o":429.5879634085,"h":430.6439960605,"l":424.4412406308,"c":428.9768346071,"v":146368.3902885253,"t":1707285600}
+{"o":428.9768346071,"h":430.2956568008,"l":423.5418166485,"c":426.3016447019,"v":145160.3073670597,"t":1707289200}
+{"o":426.3016447019,"h":426.9260805529,"l":418.3719417002,"c":420.8638280216,"v":147702.2320166551,"t":1707292800}
+{"o":420.8638280216,"h":424.1752815432,"l":416.8086226197,"c":420.4494417382,"v":171907.1747204405,"t":1707296400}
+{"o":420.4494417382,"h":422.8742279561,"l":412.6007020424,"c":416.4693525378,"v":173372.8020391815,"t":1707300000}
+{"o":416.4693525378,"h":420.3822010121,"l":411.7278934758,"c":414.008291371,"v":202984.4751543077,"t":1707303600}
+{"o":414.008291371,"h":419.2134526,"l":413.7110564899,"c":418.2174877523,"v":189889.4843314245,"t":1707307200}
+{"o":418.2174877523,"h":418.9848846313,"l":416.4407183973,"c":417.3225478668,"v":216890.0491138249,"t":1707310800}
+{"o":417.3225478668,"h":421.3151020437,"l":409.7476980335,"c":418.3333722807,"v":406917.0548476485,"t":1707314400}
+{"o":418.3333722807,"h":423.1579196065,"l":414.4543175752,"c":418.3261096519,"v":526471.5429105287,"t":1707318000}
+{"o":418.3261096519,"h":422.6100905145,"l":411.3780919246,"c":417.5019643077,"v":369678.1934148191,"t":1707321600}
+{"o":417.5019643077,"h":421.217194844,"l":416.7167788876,"c":418.5459679105,"v":390712.2582164942,"t":1707325200}
+{"o":418.5459679105,"h":420.3595470993,"l":413.670934683,"c":418.5430078547,"v":297709.331606147,"t":1707328800}
+{"o":418.5430078547,"h":419.9004791608,"l":412.7216640933,"c":413.2455776012,"v":238390.497563545,"t":1707332400}
+{"o":413.2455776012,"h":422.1558713244,"l":410.0575864222,"c":415.2649917299,"v":437937.03174916,"t":1707336000}
+{"o":415.2649917299,"h":429.7631654612,"l":414.7323084147,"c":424.641645062,"v":507748.0988930998,"t":1707339600}
+{"o":424.641645062,"h":429.7718487299,"l":423.5234711543,"c":429.3856722307,"v":311683.0820614193,"t":1707343200}
+{"o":429.3856722307,"h":431.9385091234,"l":425.5468061267,"c":429.922670278,"v":235823.7002437995,"t":1707346800}
+{"o":429.922670278,"h":436.9147494771,"l":427.2683342123,"c":433.028545529,"v":329117.3905419991,"t":1707350400}
+{"o":433.028545529,"h":436.6448067076,"l":427.1487726979,"c":432.77033677,"v":286542.2919226959,"t":1707354000}
+{"o":432.77033677,"h":435.5981975063,"l":429.201700414,"c":433.4320017038,"v":199544.8170121526,"t":1707357600}
+{"o":433.4320017038,"h":436.9608633315,"l":422.4726642822,"c":425.5269109612,"v":147052.5725012216,"t":1707361200}
+{"o":425.5269109612,"h":426.8315526888,"l":424.9672123009,"c":425.7137124936,"v":215520.9530708373,"t":1707364800}
+{"o":425.7137124936,"h":426.3053860923,"l":420.2429234619,"c":424.0522084332,"v":218158.6880178855,"t":1707368400}
+{"o":424.0522084332,"h":425.6821055822,"l":419.4122096542,"c":419.8307398726,"v":253217.0815479351,"t":1707372000}
+{"o":419.8307398726,"h":427.4350613744,"l":415.5844341115,"c":423.3226480054,"v":178447.3981742209,"t":1707375600}
+{"o":423.3226480054,"h":429.8437289976,"l":413.6482956195,"c":422.7932540083,"v":160294.2596372234,"t":1707379200}
+{"o":422.7932540083,"h":434.6644483774,"l":419.2235742502,"c":429.965847432,"v":211611.0834746985,"t":1707382800}
+{"o":429.965847432,"h":436.8016209775,"l":421.6323380598,"c":423.3241235525,"v":141397.8049596228,"t":1707386400}
+{"o":423.3241235525,"h":429.7393417347,"l":417.995781852,"c":424.7310521077,"v":175949.7225259965,"t":1707390000}
+{"o":424.7310521077,"h":432.8979183658,"l":423.7999667405,"c":431.084010268,"v":173861.0433682789,"t":1707393600}
+{"o":431.084010268,"h":445.493548702,"l":419.5830530044,"c":430.7051934155,"v":359602.2030356168,"t":1707397200}
+{"o":430.7051934155,"h":445.3417247494,"l":411.1621420059,"c":440.0450328308,"v":491718.4699775809,"t":1707400800}
+{"o":440.0450328308,"h":448.1708632824,"l":436.3290433769,"c":445.4464510289,"v":312998.0451139336,"t":1707404400}
+{"o":445.4464510289,"h":447.8603374559,"l":414.3421979202,"c":439.296850215,"v":316235.793597834,"t":1707408000}
+{"o":439.296850215,"h":445.2388569706,"l":431.547908742,"c":434.0309310086,"v":297000.2689609082,"t":1707411600}
+{"o":434.0309310086,"h":442.5764156586,"l":432.0147912941,"c":438.0655544827,"v":234874.1948549506,"t":1707415200}
+{"o":438.0655544827,"h":442.9492096417,"l":420.0036411115,"c":423.3385529852,"v":209610.6923561073,"t":1707418800}
+{"o":423.3385529852,"h":429.4900165079,"l":417.1207569552,"c":427.7768437401,"v":225047.0281634085,"t":1707422400}
+{"o":427.7768437401,"h":432.3161905282,"l":423.2151064691,"c":429.4850003248,"v":206549.5145422748,"t":1707426000}
+{"o":429.4850003248,"h":431.7185178188,"l":425.657117324,"c":430.3914348318,"v":170760.0849032618,"t":1707429600}
+{"o":430.3914348318,"h":435.0588277849,"l":427.1289284489,"c":433.3122326204,"v":224294.9949902521,"t":1707433200}
+{"o":433.3122326204,"h":441.3011234669,"l":431.299992222,"c":439.6506633141,"v":262454.6214108368,"t":1707436800}
+{"o":439.6506633141,"h":443.0191167783,"l":424.0812795685,"c":432.2011281903,"v":241115.0575008416,"t":1707440400}
+{"o":432.2011281903,"h":439.5123731904,"l":426.4606643501,"c":435.7238170664,"v":308346.9055192609,"t":1707444000}
+{"o":435.7238170664,"h":440.2228635952,"l":429.452982041,"c":431.4927239662,"v":236209.5338718754,"t":1707447600}
+{"o":431.4927239662,"h":436.5589606201,"l":427.4789673875,"c":434.4223276859,"v":192651.34065306,"t":1707451200}
+{"o":434.4223276859,"h":446.074153914,"l":433.5659180111,"c":445.7650397448,"v":163996.8846131678,"t":1707454800}
+{"o":445.7650397448,"h":448.5422692938,"l":439.5667974205,"c":443.1572057752,"v":143428.0681587175,"t":1707458400}
+{"o":443.1572057752,"h":447.177287674,"l":437.3474026434,"c":442.4311043253,"v":164573.9514342707,"t":1707462000}
+{"o":442.4311043253,"h":446.3427312497,"l":436.5471542204,"c":443.5298447859,"v":199507.4525848564,"t":1707465600}
+{"o":443.5298447859,"h":444.3996460912,"l":426.4316663881,"c":431.2185278473,"v":310948.5098337573,"t":1707469200}
+{"o":431.2185278473,"h":437.0286206273,"l":422.6712510929,"c":433.515350534,"v":178949.5783400885,"t":1707472800}
+{"o":433.515350534,"h":439.3053161853,"l":419.9147371442,"c":438.6186291225,"v":324550.7848657321,"t":1707476400}
+{"o":438.6186291225,"h":451.4066998807,"l":433.7113002522,"c":442.7928898545,"v":454121.0094849848,"t":1707480000}
+{"o":442.7928898545,"h":446.6054647581,"l":431.5883634331,"c":435.0430926187,"v":302285.471085866,"t":1707483600}
+{"o":435.0430926187,"h":440.960381847,"l":423.1026577756,"c":424.6669327137,"v":450966.8051953999,"t":1707487200}
+{"o":424.6669327137,"h":441.1334531263,"l":421.451494902,"c":440.3652845233,"v":364176.1702164558,"t":1707490800}
+{"o":440.3652845233,"h":447.3401360202,"l":433.0785708709,"c":437.8175249062,"v":384973.2328024591,"t":1707494400}
+{"o":437.8175249062,"h":445.0905258139,"l":433.5143577726,"c":438.6983988163,"v":264289.7405745501,"t":1707498000}
+{"o":438.6983988163,"h":448.3038827796,"l":435.10371172,"c":442.5953789848,"v":325602.4024593006,"t":1707501600}
+{"o":442.5953789848,"h":443.4677888468,"l":432.9951175527,"c":438.4183139942,"v":279342.6965484209,"t":1707505200}
+{"o":438.4183139942,"h":442.2422851878,"l":434.5118813078,"c":437.9986994783,"v":217217.2618680355,"t":1707508800}
+{"o":437.9986994783,"h":453.9683345499,"l":425.427609646,"c":440.9000297416,"v":355594.8731952437,"t":1707512400}
+{"o":440.9000297416,"h":448.4076875622,"l":433.8785891314,"c":441.4055232115,"v":342529.2017122663,"t":1707516000}
+{"o":441.4055232115,"h":448.9366002803,"l":436.6793894028,"c":443.4765038994,"v":296849.077113366,"t":1707519600}
+{"o":443.4765038994,"h":452.4144237316,"l":438.8229653771,"c":444.2029379142,"v":240162.290523571,"t":1707523200}
+{"o":444.2029379142,"h":456.6386811251,"l":441.3541697921,"c":449.4948562505,"v":233416.0329828667,"t":1707526800}
+{"o":449.4948562505,"h":454.7308396034,"l":446.694928562,"c":451.4959923626,"v":238984.8217937978,"t":1707530400}
+{"o":451.4959923626,"h":457.2782724118,"l":448.269625476,"c":456.6872309381,"v":266792.4206260112,"t":1707534000}
+{"o":456.6872309381,"h":459.2088326752,"l":449.2899933761,"c":450.8181515581,"v":230359.1545899513,"t":1707537600}
+{"o":450.8181515581,"h":456.680503428,"l":449.1526407292,"c":453.3568838155,"v":155773.6384023697,"t":1707541200}
+{"o":453.3568838155,"h":457.9988327929,"l":443.4465404843,"c":448.2067473651,"v":177519.8726221079,"t":1707544800}
+{"o":448.2067473651,"h":450.0017493235,"l":438.7289299744,"c":441.5783900712,"v":131013.1001315539,"t":1707548400}
+{"o":441.5783900712,"h":449.286177807,"l":420.5376892418,"c":443.3187298552,"v":150910.0084626107,"t":1707552000}
+{"o":443.3187298552,"h":456.4120332465,"l":440.4593844552,"c":455.4393363442,"v":197010.3087458715,"t":1707555600}
+{"o":455.4393363442,"h":458.3969427916,"l":446.0160750918,"c":449.388212387,"v":194929.5710593176,"t":1707559200}
+{"o":449.388212387,"h":458.2392338824,"l":448.5538924731,"c":454.9494969864,"v":167510.7056038912,"t":1707562800}
+{"o":454.9494969864,"h":455.8037778605,"l":438.0419790235,"c":446.5083373077,"v":147390.9799312019,"t":1707566400}
+{"o":446.5083373077,"h":449.976575307,"l":440.2640670621,"c":446.975895667,"v":169183.4214987597,"t":1707570000}
+{"o":446.975895667,"h":449.5982835314,"l":446.1139874762,"c":447.1872907872,"v":173367.8541124538,"t":1707573600}
+{"o":447.1872907872,"h":453.2009453696,"l":444.9076475651,"c":449.7052364715,"v":175884.5127010279,"t":1707577200}
+{"o":449.7052364715,"h":452.2341567999,"l":445.3345392868,"c":451.3083542806,"v":195292.6740491174,"t":1707580800}
+{"o":451.3083542806,"h":454.2400674115,"l":446.0705756029,"c":449.9250387462,"v":190791.6890635199,"t":1707584400}
+{"o":449.9250387462,"h":459.4384947457,"l":448.4326599379,"c":454.5100885987,"v":180238.772969674,"t":1707588000}
+{"o":454.5100885987,"h":458.1509148442,"l":452.1994321105,"c":455.6428827382,"v":169361.5053293172,"t":1707591600}
+{"o":455.6428827382,"h":460.6358946352,"l":450.2925694248,"c":454.8939935708,"v":253622.8248799175,"t":1707595200}
+{"o":454.8939935708,"h":459.0604831507,"l":450.6246324647,"c":456.4524698768,"v":271808.3320401617,"t":1707598800}
+{"o":456.4524698768,"h":456.9786628266,"l":444.5777673841,"c":447.8268788758,"v":209871.9575509311,"t":1707602400}
+{"o":447.8268788758,"h":452.4259642954,"l":443.8954940548,"c":449.150234584,"v":167225.0578058804,"t":1707606000}
+{"o":449.150234584,"h":451.4007700906,"l":442.9700189215,"c":444.7317190353,"v":184348.167816677,"t":1707609600}
+{"o":444.7317190353,"h":447.6912850638,"l":434.2047526978,"c":442.4774727862,"v":197419.6534898124,"t":1707613200}
+{"o":442.4774727862,"h":459.0381773799,"l":438.0088525359,"c":449.7804347425,"v":152419.1648004731,"t":1707616800}
+{"o":449.7804347425,"h":462.1886108444,"l":436.9416003172,"c":447.5584848096,"v":175109.1459853468,"t":1707620400}
+{"o":447.5584848096,"h":449.4931570089,"l":439.8837387453,"c":444.3007360085,"v":154688.286399363,"t":1707624000}
+{"o":444.3007360085,"h":447.0345528329,"l":439.8471313461,"c":445.262180974,"v":147827.8447071254,"t":1707627600}
+{"o":445.262180974,"h":452.3379356765,"l":442.5081983864,"c":447.9773726065,"v":121456.4316618918,"t":1707631200}
+{"o":447.9773726065,"h":457.842970601,"l":446.1983174783,"c":453.0352973896,"v":144559.4859264024,"t":1707634800}
+{"o":453.0352973896,"h":459.4168158333,"l":433.4997392751,"c":439.2891154641,"v":135404.885961745,"t":1707638400}
+{"o":439.2891154641,"h":450.1396868037,"l":436.0968284409,"c":444.9961069649,"v":150950.7000564967,"t":1707642000}
+{"o":444.9961069649,"h":450.8108466563,"l":436.9788099662,"c":444.7177772339,"v":205849.9961315126,"t":1707645600}
+{"o":444.7177772339,"h":450.0077232138,"l":441.119491577,"c":446.7994070099,"v":134432.2013957885,"t":1707649200}
+{"o":446.7994070099,"h":453.204241681,"l":444.6739448871,"c":444.9070056184,"v":215941.3384278429,"t":1707652800}
+{"o":444.9070056184,"h":451.5521496201,"l":442.4908278815,"c":446.2192150577,"v":165802.6926806445,"t":1707656400}
+{"o":446.2192150577,"h":455.8934818254,"l":444.3509141295,"c":452.1785878977,"v":190371.4705375732,"t":1707660000}
+{"o":452.1785878977,"h":454.9640479602,"l":448.7678341345,"c":449.1333803445,"v":189037.022497128,"t":1707663600}
+{"o":449.1333803445,"h":453.0741054885,"l":444.4710183515,"c":448.5807748524,"v":230387.6595052144,"t":1707667200}
+{"o":448.5807748524,"h":456.6296812698,"l":438.8404095714,"c":446.7662482085,"v":238711.083561828,"t":1707670800}
+{"o":446.7662482085,"h":452.835244078,"l":437.3429036745,"c":448.3285206591,"v":228139.2190347828,"t":1707674400}
+{"o":448.3285206591,"h":452.0940433514,"l":445.7457521997,"c":448.4952934964,"v":192103.700136133,"t":1707678000}
+{"o":448.4952934964,"h":451.8245458574,"l":430.0321358875,"c":443.2347738921,"v":269539.9899787031,"t":1707681600}
+{"o":443.2347738921,"h":448.4745154592,"l":442.8162882555,"c":444.1375633821,"v":191716.3930846407,"t":1707685200}
+{"o":444.1375633821,"h":451.0079234752,"l":443.6636088361,"c":447.4389665141,"v":164085.0387442431,"t":1707688800}
+{"o":447.4389665141,"h":450.6381763364,"l":437.3834883184,"c":442.6587348701,"v":162925.564792737,"t":1707692400}
+{"o":442.6587348701,"h":453.6352563828,"l":438.7001144421,"c":449.2013983806,"v":232570.9745332803,"t":1707696000}
+{"o":449.2013983806,"h":449.7839773469,"l":445.1270960354,"c":446.8224642863,"v":194368.2934267515,"t":1707699600}
+{"o":446.8224642863,"h":452.3289948796,"l":433.8856837102,"c":440.0351905392,"v":346747.1811663011,"t":1707703200}
+{"o":440.0351905392,"h":446.481195345,"l":437.4194905256,"c":441.3458765521,"v":153454.2060095526,"t":1707706800}
+{"o":441.3458765521,"h":444.0740861208,"l":438.3142311314,"c":441.2641695895,"v":161400.4170621539,"t":1707710400}
+{"o":441.2641695895,"h":443.5802299945,"l":426.3857552408,"c":430.5227653225,"v":182813.5660905588,"t":1707714000}
+{"o":430.5227653225,"h":446.8839691257,"l":427.0166398209,"c":441.3807250637,"v":183195.7661630193,"t":1707717600}
+{"o":441.3807250637,"h":446.6542217239,"l":439.939632144,"c":444.7473435843,"v":153289.0372845801,"t":1707721200}
+{"o":444.7473435843,"h":449.6252427638,"l":433.9912719384,"c":435.3104685903,"v":140393.9936458068,"t":1707724800}
+{"o":435.3104685903,"h":449.900053482,"l":430.2799242996,"c":443.1469313256,"v":213237.1917386305,"t":1707728400}
+{"o":443.1469313256,"h":447.0107664296,"l":440.0839272124,"c":441.0659003999,"v":226327.0001383994,"t":1707732000}
+{"o":441.0659003999,"h":444.7879905107,"l":436.2494548968,"c":442.8215293426,"v":229052.4213433818,"t":1707735600}
+{"o":442.8215293426,"h":447.9200787596,"l":433.9918203784,"c":443.8648744109,"v":194608.8863052232,"t":1707739200}
+{"o":443.8648744109,"h":447.1972261547,"l":439.3123515766,"c":443.2794719627,"v":156211.0477574106,"t":1707742800}
+{"o":443.2794719627,"h":454.3098726759,"l":438.2956114232,"c":447.5379054856,"v":274093.6238714193,"t":1707746400}
+{"o":447.5379054856,"h":460.40752111,"l":438.8504119763,"c":452.7298035475,"v":577730.8518807861,"t":1707750000}
+{"o":452.7298035475,"h":454.037470737,"l":437.2206510059,"c":446.4922259434,"v":451702.0976698094,"t":1707753600}
+{"o":446.4922259434,"h":457.8370323161,"l":435.0331110135,"c":441.7909613415,"v":583647.1987239617,"t":1707757200}
+{"o":441.7909613415,"h":446.4373305574,"l":436.6734228403,"c":440.3963805325,"v":443988.8995022909,"t":1707760800}
+{"o":440.3963805325,"h":449.8400486185,"l":432.3624753946,"c":438.5911756672,"v":430880.1033341449,"t":1707764400}
+{"o":438.5911756672,"h":445.6133728878,"l":429.0455519507,"c":438.4986155839,"v":320579.9409668423,"t":1707768000}
+{"o":438.4986155839,"h":452.8159246498,"l":431.5726502058,"c":443.3306666313,"v":433740.8294885015,"t":1707771600}
+{"o":443.3306666313,"h":449.3834587061,"l":439.1010895974,"c":444.6809758133,"v":269200.0455683631,"t":1707775200}
+{"o":444.6809758133,"h":454.0689578016,"l":442.3698665326,"c":449.2548429112,"v":224112.9909653728,"t":1707778800}
+{"o":449.2548429112,"h":463.0010195716,"l":441.8690665887,"c":454.4734017119,"v":426366.9797403433,"t":1707782400}
+{"o":454.4734017119,"h":461.6968811734,"l":451.9565341464,"c":457.7835799113,"v":346048.2954790335,"t":1707786000}
+{"o":457.7835799113,"h":459.7513983124,"l":450.3048324836,"c":456.0714810415,"v":237783.2366937407,"t":1707789600}
+{"o":456.0714810415,"h":461.6626092349,"l":453.2287675284,"c":454.8113669036,"v":201462.3639810075,"t":1707793200}
+{"o":454.8113669036,"h":462.4905489896,"l":454.0829646045,"c":457.5254388292,"v":196954.594378439,"t":1707796800}
+{"o":457.5254388292,"h":461.7190164169,"l":453.6817670751,"c":457.8809685261,"v":159700.4468105576,"t":1707800400}
+{"o":457.8809685261,"h":459.8121046983,"l":446.9414695602,"c":453.7742653654,"v":181073.0365009807,"t":1707804000}
+{"o":453.7742653654,"h":456.1452723192,"l":444.6092727782,"c":447.6920292573,"v":221819.5496640018,"t":1707807600}
+{"o":447.6920292573,"h":452.0368129336,"l":415.1678425309,"c":419.4764887564,"v":165169.4323859489,"t":1707811200}
+{"o":419.4764887564,"h":420.0814016564,"l":388.0328236191,"c":408.6942844133,"v":154951.2207902336,"t":1707814800}
+{"o":408.6942844133,"h":417.5097819652,"l":403.5071703737,"c":413.0660352009,"v":110318.1010358989,"t":1707818400}
+{"o":413.0660352009,"h":417.0317006468,"l":408.5395012702,"c":414.9501838346,"v":200302.1674580252,"t":1707822000}
+{"o":414.9501838346,"h":417.051780534,"l":388.4351738037,"c":395.0275862255,"v":202411.2962763457,"t":1707825600}
+{"o":395.0275862255,"h":410.9086763559,"l":386.4363497457,"c":397.8320216061,"v":415943.039502273,"t":1707829200}
+{"o":397.8320216061,"h":401.9112476515,"l":380.6864535755,"c":386.4810093513,"v":632932.2135064534,"t":1707832800}
+{"o":386.4810093513,"h":401.0522941093,"l":383.6978231911,"c":395.4028561413,"v":330844.3170662347,"t":1707836400}
+{"o":395.4028561413,"h":405.2107877109,"l":388.5054151541,"c":397.0099256088,"v":260327.1640649872,"t":1707840000}
+{"o":397.0099256088,"h":407.1444815257,"l":394.2638464693,"c":403.6859192106,"v":285765.5923446594,"t":1707843600}
+{"o":403.6859192106,"h":412.3452993069,"l":401.9944173643,"c":409.3846512192,"v":265741.0558597274,"t":1707847200}
+{"o":409.3846512192,"h":412.7868125443,"l":400.8444419731,"c":405.3806210943,"v":339500.7098697991,"t":1707850800}
+{"o":405.3806210943,"h":412.9972844865,"l":404.5653481916,"c":411.6454131114,"v":252742.9698436889,"t":1707854400}
+{"o":411.6454131114,"h":416.1942282105,"l":405.7020518601,"c":410.9481236684,"v":279385.1336969837,"t":1707858000}
+{"o":410.9481236684,"h":412.6995946931,"l":404.7491408373,"c":407.8923898249,"v":214792.3429491601,"t":1707861600}
+{"o":407.8923898249,"h":411.0960500971,"l":403.787823464,"c":408.9250036282,"v":178029.2831071266,"t":1707865200}
+{"o":408.9250036282,"h":413.059694339,"l":401.8834155216,"c":406.3856748734,"v":203256.7018128961,"t":1707868800}
+{"o":406.3856748734,"h":411.2914870489,"l":403.4615777768,"c":406.9921182393,"v":188450.2608782237,"t":1707872400}
+{"o":406.9921182393,"h":408.2933575132,"l":402.6472322132,"c":407.0716005446,"v":171650.3104932106,"t":1707876000}
+{"o":407.0716005446,"h":410.7782887824,"l":396.1911566711,"c":399.4215143526,"v":159981.2201269259,"t":1707879600}
+{"o":399.4215143526,"h":400.6720947599,"l":390.7517305524,"c":395.9053221061,"v":183594.8240048591,"t":1707883200}
+{"o":395.9053221061,"h":413.2760934355,"l":395.742352839,"c":408.2242245052,"v":201829.7521078002,"t":1707886800}
+{"o":408.2242245052,"h":410.2952795476,"l":404.4745187598,"c":407.9359391993,"v":145143.9541383839,"t":1707890400}
+{"o":407.9359391993,"h":411.0442189625,"l":405.2251948471,"c":409.7132615384,"v":128808.0972111997,"t":1707894000}
+{"o":409.7132615384,"h":415.783046842,"l":405.2040965998,"c":412.8408666974,"v":181692.4431003505,"t":1707897600}
+{"o":412.8408666974,"h":420.623036355,"l":408.1581891476,"c":415.999722327,"v":407613.3921653259,"t":1707901200}
+{"o":415.999722327,"h":421.9890275322,"l":408.3514494555,"c":415.1456659291,"v":233480.792845447,"t":1707904800}
+{"o":415.1456659291,"h":417.2167947304,"l":407.5736455255,"c":414.2752418534,"v":212982.4019990373,"t":1707908400}
+{"o":414.2752418534,"h":416.4649966439,"l":407.9356620235,"c":411.657764246,"v":231781.2588333989,"t":1707912000}
+{"o":411.657764246,"h":422.7454216147,"l":409.4633403795,"c":419.350255159,"v":363724.806592491,"t":1707915600}
+{"o":419.350255159,"h":426.40141903,"l":416.8664032908,"c":420.4819945743,"v":369612.3228563353,"t":1707919200}
+{"o":420.4819945743,"h":426.5852498045,"l":413.6627419497,"c":420.3668297574,"v":371737.0131925981,"t":1707922800}
+{"o":420.3668297574,"h":421.4095607264,"l":414.0715066728,"c":418.3849956852,"v":299815.4826851818,"t":1707926400}
+{"o":418.3849956852,"h":420.6176611887,"l":411.9978963195,"c":416.6918381372,"v":250981.5690665787,"t":1707930000}
+{"o":416.6918381372,"h":417.5170347388,"l":411.509417354,"c":413.6932094361,"v":229017.9865934095,"t":1707933600}
+{"o":413.6932094361,"h":419.472782035,"l":409.4331743738,"c":415.0838723086,"v":252928.5154282481,"t":1707937200}
+{"o":415.0838723086,"h":418.1185060257,"l":411.1296346049,"c":412.6192615609,"v":234621.0546714463,"t":1707940800}
+{"o":412.6192615609,"h":417.9679891292,"l":409.4934179709,"c":417.3310751858,"v":255569.9189577014,"t":1707944400}
+{"o":417.3310751858,"h":420.9290754537,"l":415.616005849,"c":420.5910275538,"v":234385.9242137929,"t":1707948000}
+{"o":420.5910275538,"h":421.8971558449,"l":417.1094028016,"c":420.4700219175,"v":229885.9067393694,"t":1707951600}
+{"o":420.4700219175,"h":425.4780467012,"l":408.9401299351,"c":419.266144141,"v":355043.8621262769,"t":1707955200}
+{"o":419.266144141,"h":419.7288089948,"l":409.7447425128,"c":414.4008609118,"v":308950.2142937471,"t":1707958800}
+{"o":414.4008609118,"h":417.0298957283,"l":409.9941027148,"c":413.7766756939,"v":222814.6198888593,"t":1707962400}
+{"o":413.7766756939,"h":417.4599160428,"l":410.296266876,"c":413.0162757161,"v":215073.9458574557,"t":1707966000}
+{"o":413.0162757161,"h":417.7112184006,"l":408.4611607326,"c":411.6947612769,"v":198384.2645697694,"t":1707969600}
+{"o":411.6947612769,"h":416.9129363155,"l":407.3742474436,"c":410.5204884809,"v":211692.8141712567,"t":1707973200}
+{"o":410.5204884809,"h":413.8582230228,"l":408.2217323431,"c":409.3545168262,"v":185926.7187121476,"t":1707976800}
+{"o":409.3545168262,"h":413.34397255,"l":406.3106452556,"c":409.8689401082,"v":184976.4286657579,"t":1707980400}
+{"o":409.8689401082,"h":417.3028073742,"l":408.4572153873,"c":413.8718638901,"v":201741.1733336744,"t":1707984000}
+{"o":413.8718638901,"h":416.9567136566,"l":410.7614744648,"c":414.2677750305,"v":182272.754081583,"t":1707987600}
+{"o":414.2677750305,"h":419.8028266715,"l":413.8291784425,"c":418.3472133351,"v":196855.1195256496,"t":1707991200}
+{"o":418.3472133351,"h":422.0464219589,"l":412.4994878417,"c":417.1714808882,"v":209392.4151518751,"t":1707994800}
+{"o":417.1714808882,"h":419.7584691548,"l":411.7171116439,"c":417.3239734304,"v":255186.9974055581,"t":1707998400}
+{"o":417.3239734304,"h":418.5245148349,"l":411.1208458411,"c":416.1945229757,"v":227396.1955698806,"t":1708002000}
+{"o":416.1945229757,"h":420.4237484879,"l":399.7087990608,"c":405.7531316587,"v":302676.2532441386,"t":1708005600}
+{"o":405.7531316587,"h":410.4271962902,"l":389.4305547852,"c":399.5787577404,"v":598986.4644903581,"t":1708009200}
+{"o":399.5787577404,"h":407.2855723096,"l":393.0127489538,"c":399.6286590888,"v":447127.5751151008,"t":1708012800}
+{"o":399.6286590888,"h":404.947320217,"l":388.3357329817,"c":389.7884841313,"v":862811.2966784284,"t":1708016400}
+{"o":389.7884841313,"h":401.0532220104,"l":388.6034402579,"c":397.403573931,"v":285601.2578031134,"t":1708020000}
+{"o":397.403573931,"h":403.2904770501,"l":393.7484616865,"c":396.8358271642,"v":294026.2312234592,"t":1708023600}
+{"o":396.8358271642,"h":399.649655471,"l":391.2338199498,"c":394.0541457882,"v":265726.2965383358,"t":1708027200}
+{"o":394.0541457882,"h":398.2637922501,"l":388.1072177755,"c":392.2214960606,"v":332701.5345909963,"t":1708030800}
+{"o":392.2214960606,"h":395.8925278131,"l":381.4903097419,"c":383.0905910242,"v":340085.3072014087,"t":1708034400}
+{"o":383.0905910242,"h":390.6250962929,"l":377.3343355529,"c":383.0354064698,"v":216951.4305484102,"t":1708038000}
+{"o":383.0354064698,"h":391.6763460764,"l":378.7523994012,"c":388.2509679386,"v":251066.1509493861,"t":1708041600}
+{"o":388.2509679386,"h":394.3372386126,"l":385.4920599402,"c":390.7728470004,"v":226426.5366587288,"t":1708045200}
+{"o":390.7728470004,"h":393.1140904008,"l":386.0130439537,"c":389.565514019,"v":196570.3252256716,"t":1708048800}
+{"o":389.565514019,"h":390.3292546475,"l":387.2526980067,"c":388.6764976523,"v":167565.753201657,"t":1708052400}
+{"o":388.6764976523,"h":393.8150300504,"l":386.1411792481,"c":391.3799604905,"v":160103.8068747465,"t":1708056000}
+{"o":391.3799604905,"h":391.6407633032,"l":387.9971677452,"c":388.6659602872,"v":150720.5099680359,"t":1708059600}
+{"o":388.6659602872,"h":390.9193808489,"l":385.1115309436,"c":388.1007402627,"v":169580.7762955524,"t":1708063200}
+{"o":388.1007402627,"h":389.4623863968,"l":380.7818077302,"c":383.4372356831,"v":381416.082544613,"t":1708066800}
+{"o":383.4372356831,"h":387.2460481585,"l":379.0922295032,"c":383.2962083268,"v":276403.74411436,"t":1708070400}
+{"o":383.2962083268,"h":390.6677375303,"l":379.8218512581,"c":385.3924960438,"v":254131.3224905118,"t":1708074000}
+{"o":385.3924960438,"h":391.8204840251,"l":379.3817195082,"c":384.6027501003,"v":191763.8762497411,"t":1708077600}
+{"o":384.6027501003,"h":388.2891115308,"l":382.9200743799,"c":386.0167250739,"v":143955.1326448648,"t":1708081200}
+{"o":386.0167250739,"h":389.8519526724,"l":364.517768656,"c":370.9202485364,"v":170830.9101970075,"t":1708084800}
+{"o":370.9202485364,"h":376.3908140003,"l":364.0798120237,"c":370.8613799227,"v":258668.7498670271,"t":1708088400}
+{"o":370.8613799227,"h":380.2036123356,"l":360.5470624627,"c":368.7820524545,"v":446511.4900138643,"t":1708092000}
+{"o":368.7820524545,"h":374.1272758831,"l":362.9477818281,"c":371.516185377,"v":461656.2953059889,"t":1708095600}
+{"o":371.516185377,"h":374.5114137456,"l":367.464888407,"c":370.7932393195,"v":308427.527545493,"t":1708099200}
+{"o":370.7932393195,"h":372.4870442412,"l":367.1258508796,"c":369.8412758439,"v":284730.7190338145,"t":1708102800}
+{"o":369.8412758439,"h":371.4535128919,"l":362.5917291644,"c":366.2582409774,"v":320780.9864307086,"t":1708106400}
+{"o":366.2582409774,"h":370.0994107436,"l":362.8164066368,"c":366.313905624,"v":228970.777492157,"t":1708110000}
+{"o":366.313905624,"h":369.0586741891,"l":365.326640074,"c":369.0523031683,"v":223001.1841443331,"t":1708113600}
+{"o":369.0523031683,"h":370.352051789,"l":362.3886789455,"c":369.4124360689,"v":210471.7642959941,"t":1708117200}
+{"o":369.4124360689,"h":370.3092978185,"l":362.5486006633,"c":364.601692339,"v":164986.6715009354,"t":1708120800}
+{"o":364.601692339,"h":369.8300773463,"l":363.7982240905,"c":366.2774512255,"v":250163.7250313257,"t":1708124400}
+{"o":366.2774512255,"h":369.8889510496,"l":360.3772878755,"c":363.6442621778,"v":170000.732381908,"t":1708128000}
+{"o":363.6442621778,"h":369.3296550014,"l":357.2256661453,"c":365.8295146138,"v":171597.5676386596,"t":1708131600}
+{"o":365.8295146138,"h":369.3888774261,"l":363.2927660811,"c":368.5764725917,"v":196144.0561264298,"t":1708135200}
+{"o":368.5764725917,"h":369.8712054055,"l":364.2324665794,"c":368.7154909256,"v":135244.3242356524,"t":1708138800}
+{"o":368.7154909256,"h":368.9980771482,"l":363.8721550107,"c":364.0832733973,"v":136440.8429022341,"t":1708142400}
+{"o":364.0832733973,"h":365.5578243085,"l":358.8030994836,"c":363.6678309687,"v":175147.8617186646,"t":1708146000}
+{"o":363.6678309687,"h":366.4201206619,"l":362.7330273475,"c":363.5964338372,"v":137164.7475535009,"t":1708149600}
+{"o":363.5964338372,"h":368.055915508,"l":362.873218847,"c":367.7161589456,"v":126329.5395213119,"t":1708153200}
+{"o":367.7161589456,"h":369.595768973,"l":361.3509055544,"c":362.0798299914,"v":185190.6032069376,"t":1708156800}
+{"o":362.0798299914,"h":369.4808235446,"l":359.44926812,"c":364.9327570051,"v":157115.6090817016,"t":1708160400}
+{"o":364.9327570051,"h":366.7847098808,"l":363.747779663,"c":366.584363343,"v":171240.5319594568,"t":1708164000}
+{"o":366.584363343,"h":370.4495542187,"l":361.5176948007,"c":364.3133943043,"v":133149.5327928575,"t":1708167600}
+{"o":364.3133943043,"h":365.3808099647,"l":359.7722072075,"c":359.862856016,"v":133927.0736131129,"t":1708171200}
+{"o":359.862856016,"h":362.2580114263,"l":351.7888999378,"c":354.7645406116,"v":367035.608479324,"t":1708174800}
+{"o":354.7645406116,"h":363.7687174934,"l":348.7146898884,"c":361.0438971549,"v":415677.4881087266,"t":1708178400}
+{"o":361.0438971549,"h":363.1357500771,"l":350.1387544534,"c":355.6748807322,"v":240417.6995176751,"t":1708182000}
+{"o":355.6748807322,"h":356.1218431412,"l":342.1683105841,"c":346.9143776601,"v":176627.2656305812,"t":1708185600}
+{"o":346.9143776601,"h":349.6465649754,"l":340.7451687542,"c":344.3483657321,"v":243692.6552297321,"t":1708189200}
+{"o":344.3483657321,"h":345.524982632,"l":340.9103855605,"c":344.7472790153,"v":151537.4403072387,"t":1708192800}
+{"o":344.7472790153,"h":346.7211959345,"l":341.3005350891,"c":345.7633454874,"v":158696.6896180239,"t":1708196400}
+{"o":345.7633454874,"h":347.6944349455,"l":330.9188851235,"c":334.3178707933,"v":161629.6163824727,"t":1708200000}
+{"o":334.3178707933,"h":339.1663917015,"l":310.8925619911,"c":317.7325206579,"v":201429.9604937776,"t":1708203600}
+{"o":317.7325206579,"h":320.6411842824,"l":311.950862928,"c":319.5597480023,"v":164081.6797637751,"t":1708207200}
+{"o":319.5597480023,"h":321.1208284298,"l":318.3171947499,"c":319.9884423867,"v":123503.2750198547,"t":1708210800}
+{"o":319.9884423867,"h":328.0788060083,"l":317.8157910425,"c":324.5030468775,"v":293320.0886355736,"t":1708214400}
+{"o":324.5030468775,"h":331.6466725933,"l":320.4016179339,"c":325.4571115743,"v":161382.287654429,"t":1708218000}
+{"o":325.4571115743,"h":330.3101904615,"l":322.8134993412,"c":323.3951813179,"v":194477.3044700121,"t":1708221600}
+{"o":323.3951813179,"h":326.5893086801,"l":320.6415541928,"c":324.7223189724,"v":151267.5434976493,"t":1708225200}
+{"o":324.7223189724,"h":327.0025676506,"l":319.2301581624,"c":322.9924308578,"v":165183.7765407788,"t":1708228800}
+{"o":322.9924308578,"h":326.2155168967,"l":319.6372031538,"c":322.9981531377,"v":147827.3825671864,"t":1708232400}
+{"o":322.9981531377,"h":326.7382787938,"l":318.3518672742,"c":323.7341883828,"v":150543.5227081439,"t":1708236000}
+{"o":323.7341883828,"h":326.9007265475,"l":318.2682716813,"c":322.6871904149,"v":153689.8421622009,"t":1708239600}
+{"o":322.6871904149,"h":326.7971335425,"l":312.8056913799,"c":316.6257328888,"v":117049.0765955838,"t":1708243200}
+{"o":316.6257328888,"h":321.3405661016,"l":310.5228834477,"c":320.7360335928,"v":194197.6329224814,"t":1708246800}
+{"o":320.7360335928,"h":330.328289064,"l":319.2927573881,"c":324.4334494715,"v":331539.6513790801,"t":1708250400}
+{"o":324.4334494715,"h":327.802896871,"l":322.4233303565,"c":326.564522705,"v":147969.2385363639,"t":1708254000}
+{"o":326.564522705,"h":334.225183838,"l":322.1154266535,"c":328.2873262615,"v":168307.6986711358,"t":1708257600}
+{"o":328.2873262615,"h":331.5552861284,"l":322.045974796,"c":329.43051747,"v":168380.3621890369,"t":1708261200}
+{"o":329.43051747,"h":336.5774937734,"l":329.3101464016,"c":333.2972205563,"v":210257.9258673961,"t":1708264800}
+{"o":333.2972205563,"h":336.234486183,"l":331.8276795381,"c":333.3291486533,"v":216325.0010709511,"t":1708268400}
+{"o":333.3291486533,"h":337.8567046502,"l":330.0931144217,"c":335.120813455,"v":288967.9157858267,"t":1708272000}
+{"o":335.120813455,"h":339.5875926165,"l":332.6259018861,"c":337.2309072054,"v":320187.9865119433,"t":1708275600}
+{"o":337.2309072054,"h":338.404624933,"l":330.6359444482,"c":334.6799282128,"v":213393.3383472781,"t":1708279200}
+{"o":334.6799282128,"h":336.2310033528,"l":329.9473893193,"c":331.1826081648,"v":209193.8394885375,"t":1708282800}
+{"o":331.1826081648,"h":334.6735196679,"l":328.6486385599,"c":332.3015100386,"v":205060.9574170759,"t":1708286400}
+{"o":332.3015100386,"h":350.7130517107,"l":305.4249260854,"c":328.9807721178,"v":186563.8035661403,"t":1708290000}
+{"o":328.9807721178,"h":334.9845795289,"l":324.6155406782,"c":328.4070414133,"v":248196.2607729377,"t":1708293600}
+{"o":328.4070414133,"h":330.6284658659,"l":323.031334257,"c":325.283738483,"v":201931.7198449668,"t":1708297200}
+{"o":325.283738483,"h":333.9021305805,"l":324.6313978601,"c":328.988770251,"v":223960.7980698711,"t":1708300800}
+{"o":328.988770251,"h":330.690062401,"l":326.3164611057,"c":327.7936925322,"v":242280.7002390974,"t":1708304400}
+{"o":327.7936925322,"h":330.0629611132,"l":323.3125555944,"c":326.9551304171,"v":215877.5034252408,"t":1708308000}
+{"o":326.9551304171,"h":327.964213473,"l":324.448505829,"c":326.411747818,"v":194978.1766094565,"t":1708311600}
+{"o":326.411747818,"h":328.0848163724,"l":320.0642420122,"c":324.395548921,"v":178190.2472534077,"t":1708315200}
+{"o":324.395548921,"h":324.7035863764,"l":320.1750656991,"c":323.9435244574,"v":176258.0898237225,"t":1708318800}
+{"o":323.9435244574,"h":327.748462677,"l":318.1546263386,"c":322.7370758093,"v":249521.2755886441,"t":1708322400}
+{"o":322.7370758093,"h":326.4637239412,"l":314.7611518662,"c":319.2773309238,"v":170674.8955464405,"t":1708326000}
+{"o":319.2773309238,"h":328.4566976682,"l":314.3212268863,"c":321.9060026059,"v":220655.1736421426,"t":1708329600}
+{"o":321.9060026059,"h":327.3407526318,"l":319.8117437806,"c":321.8469953099,"v":165954.6499409663,"t":1708333200}
+{"o":321.8469953099,"h":324.7326881488,"l":317.682131866,"c":322.5538804705,"v":204789.0967743145,"t":1708336800}
+{"o":322.5538804705,"h":325.5869040335,"l":310.8199248656,"c":315.1796394163,"v":164244.5316866687,"t":1708340400}
+{"o":315.1796394163,"h":315.3476520568,"l":301.7594734902,"c":305.0990251498,"v":181564.5542062366,"t":1708344000}
+{"o":305.0990251498,"h":313.6758731114,"l":301.4419023933,"c":306.3769328652,"v":458373.2464516456,"t":1708347600}
+{"o":306.3769328652,"h":317.8096255562,"l":304.3269420801,"c":317.0942858913,"v":291691.3765924367,"t":1708351200}
+{"o":317.0942858913,"h":325.9793343004,"l":315.0944402414,"c":319.6734024551,"v":346897.9011129418,"t":1708354800}
+{"o":319.6734024551,"h":329.509572383,"l":314.2309764805,"c":323.3645047271,"v":293314.9629987158,"t":1708358400}
+{"o":323.3645047271,"h":327.0331786012,"l":320.6771566624,"c":322.9914066878,"v":287529.2026484085,"t":1708362000}
+{"o":322.9914066878,"h":323.9521288826,"l":318.7353565093,"c":320.93287417,"v":193671.3938799533,"t":1708365600}
+{"o":320.93287417,"h":321.7997158895,"l":312.9121209294,"c":316.0097735,"v":170331.8872321271,"t":1708369200}
+{"o":316.0097735,"h":322.8917528599,"l":313.4678255007,"c":318.4892585678,"v":181240.7760976932,"t":1708372800}
+{"o":318.4892585678,"h":320.801782766,"l":316.4188104155,"c":320.5627299948,"v":177674.4748602793,"t":1708376400}
+{"o":320.5627299948,"h":323.2128554534,"l":316.0358035888,"c":318.3450503487,"v":210624.304938192,"t":1708380000}
+{"o":318.3450503487,"h":318.9085922429,"l":312.3338171177,"c":316.0183610544,"v":167795.877742441,"t":1708383600}
+{"o":316.0183610544,"h":320.3687961198,"l":312.8754661216,"c":316.3924241117,"v":250920.6020717403,"t":1708387200}
+{"o":316.3924241117,"h":318.8406117752,"l":309.2161182045,"c":312.0558441079,"v":319804.69927128,"t":1708390800}
+{"o":312.0558441079,"h":317.6310878669,"l":309.3528868981,"c":313.7003347654,"v":179820.5531462808,"t":1708394400}
+{"o":313.7003347654,"h":314.2006678033,"l":307.096182882,"c":311.4479307961,"v":254611.5079290002,"t":1708398000}
+{"o":311.4479307961,"h":316.186046962,"l":305.6334675953,"c":312.0819150362,"v":170821.7942681311,"t":1708401600}
+{"o":312.0819150362,"h":313.3650666272,"l":307.8050935079,"c":309.1660470771,"v":146538.9874992307,"t":1708405200}
+{"o":309.1660470771,"h":315.2868750703,"l":307.7537553768,"c":309.4004753312,"v":159428.7856782772,"t":1708408800}
+{"o":309.4004753312,"h":316.7534752536,"l":301.9411030163,"c":305.6944053348,"v":192451.0543695457,"t":1708412400}
+{"o":305.6944053348,"h":309.6835003812,"l":300.2107608139,"c":307.0869382088,"v":192131.6705741267,"t":1708416000}
+{"o":307.0869382088,"h":313.0455665223,"l":303.4406445415,"c":310.1881591495,"v":216401.9566658125,"t":1708419600}
+{"o":310.1881591495,"h":313.1592454894,"l":301.5473091215,"c":306.7215667752,"v":159664.0744007459,"t":1708423200}
+{"o":306.7215667752,"h":309.0948747685,"l":305.8045045329,"c":308.0434242017,"v":175634.7989293399,"t":1708426800}
+{"o":308.0434242017,"h":313.7508037912,"l":304.4503871066,"c":307.4603856762,"v":193650.1977959603,"t":1708430400}
+{"o":307.4603856762,"h":313.9756669276,"l":306.3991640755,"c":311.6070959065,"v":302425.7868095743,"t":1708434000}
+{"o":311.6070959065,"h":314.1055177786,"l":297.9104180837,"c":301.7058673114,"v":642691.935273968,"t":1708437600}
+{"o":301.7058673114,"h":306.8618283094,"l":286.3207982715,"c":294.8808224982,"v":668910.1595912236,"t":1708441200}
+{"o":294.8808224982,"h":316.1418648269,"l":292.5389080774,"c":309.6611986055,"v":375363.2193373805,"t":1708444800}
+{"o":309.6611986055,"h":320.6191272444,"l":306.1225256922,"c":316.0947796132,"v":379440.4581225974,"t":1708448400}
+{"o":316.0947796132,"h":320.1913454092,"l":312.85647492,"c":318.0997130242,"v":237991.5655697228,"t":1708452000}
+{"o":318.0997130242,"h":323.7012351491,"l":314.8938471077,"c":319.1659883991,"v":256192.8427332013,"t":1708455600}
+{"o":319.1659883991,"h":321.32520272,"l":315.9765882797,"c":319.6601741883,"v":230701.4642415063,"t":1708459200}
+{"o":319.6601741883,"h":320.5357125389,"l":318.4924205734,"c":319.3265177802,"v":180138.4187370546,"t":1708462800}
+{"o":319.3265177802,"h":324.1832040976,"l":314.0138997696,"c":318.5387783879,"v":228197.2395782611,"t":1708466400}
+{"o":318.5387783879,"h":322.1130563763,"l":314.9655546834,"c":318.0953765391,"v":195930.2986183431,"t":1708470000}
+{"o":318.0953765391,"h":318.381452005,"l":310.6420847056,"c":313.7682724563,"v":168491.0704675903,"t":1708473600}
+{"o":313.7682724563,"h":316.6837402764,"l":312.457095771,"c":313.3730966524,"v":235324.4672670471,"t":1708477200}
+{"o":313.3730966524,"h":319.0415729608,"l":311.347265165,"c":315.7713886335,"v":217554.309591673,"t":1708480800}
+{"o":315.7713886335,"h":318.7341066062,"l":314.0772995321,"c":314.4210562303,"v":171445.9760253383,"t":1708484400}
+{"o":314.4210562303,"h":319.725193011,"l":312.2311380311,"c":316.2021861139,"v":145118.9399135033,"t":1708488000}
+{"o":316.2021861139,"h":321.7898353866,"l":314.0897240738,"c":318.3349559124,"v":131375.5215944763,"t":1708491600}
+{"o":318.3349559124,"h":322.0632300305,"l":314.0338119219,"c":315.2822086788,"v":203750.5748010629,"t":1708495200}
+{"o":315.2822086788,"h":323.161149881,"l":310.7572780464,"c":318.5598380217,"v":227287.8638199923,"t":1708498800}
+{"o":318.5598380217,"h":326.064008444,"l":317.809957558,"c":320.3972742751,"v":212539.7538874119,"t":1708502400}
+{"o":320.3972742751,"h":331.9204008709,"l":313.3384860817,"c":323.5932269144,"v":317657.1353462069,"t":1708506000}
+{"o":323.5932269144,"h":327.4353352363,"l":318.158059012,"c":322.0226156805,"v":292266.4298395853,"t":1708509600}
+{"o":322.0226156805,"h":329.2110655102,"l":318.3477435074,"c":324.9873930534,"v":199855.6467068885,"t":1708513200}
+{"o":324.9873930534,"h":329.3825774126,"l":317.2091780177,"c":324.5506205667,"v":340504.7660286364,"t":1708516800}
+{"o":324.5506205667,"h":328.2756150156,"l":321.2235003045,"c":322.8137271479,"v":249735.2208644535,"t":1708520400}
+{"o":322.8137271479,"h":331.2647339276,"l":316.1040651709,"c":326.7223044159,"v":397675.7447628126,"t":1708524000}
+{"o":326.7223044159,"h":334.2414095114,"l":323.6273310196,"c":331.202675583,"v":325673.0159343675,"t":1708527600}
+{"o":331.202675583,"h":333.3236412822,"l":325.6021805142,"c":328.8316876573,"v":292988.4867585582,"t":1708531200}
+{"o":328.8316876573,"h":332.4052091822,"l":322.0037040486,"c":325.5570711588,"v":302394.6521143846,"t":1708534800}
+{"o":325.5570711588,"h":330.0175201753,"l":315.4044177371,"c":324.3862052351,"v":394202.6055655577,"t":1708538400}
+{"o":324.3862052351,"h":329.4110824157,"l":321.357966975,"c":327.2901231833,"v":237264.3700265645,"t":1708542000}
+{"o":327.2901231833,"h":329.8845273727,"l":325.3094499532,"c":328.0566190826,"v":183676.1981451185,"t":1708545600}
+{"o":328.0566190826,"h":338.5499698002,"l":321.4591740057,"c":333.4475955986,"v":390502.4118727301,"t":1708549200}
+{"o":333.4475955986,"h":335.9795361789,"l":327.8831187352,"c":331.3545454771,"v":314710.2873918093,"t":1708552800}
+{"o":331.3545454771,"h":334.8890045527,"l":324.9829971049,"c":329.1127015289,"v":268641.612739049,"t":1708556400}
+{"o":329.1127015289,"h":329.5082633368,"l":322.7710935524,"c":325.1021460445,"v":232562.0438786077,"t":1708560000}
+{"o":325.1021460445,"h":330.0056713499,"l":318.0741236442,"c":323.1998961184,"v":220995.9621307349,"t":1708563600}
+{"o":323.1998961184,"h":327.0521519495,"l":321.0702116709,"c":325.5690898702,"v":226800.9357276424,"t":1708567200}
+{"o":325.5690898702,"h":329.4344071206,"l":323.2775972051,"c":326.5037908009,"v":199393.8087479315,"t":1708570800}
+{"o":326.5037908009,"h":327.9044739093,"l":325.068036105,"c":325.4769508969,"v":174316.3170985498,"t":1708574400}
+{"o":325.4769508969,"h":329.3554110961,"l":324.418026993,"c":326.0979501414,"v":169433.0716046982,"t":1708578000}
+{"o":326.0979501414,"h":333.003444762,"l":321.300084334,"c":326.4024684773,"v":188381.9879959364,"t":1708581600}
+{"o":326.4024684773,"h":327.4951566766,"l":316.80530893,"c":322.5589921549,"v":252635.2824481511,"t":1708585200}
+{"o":322.5589921549,"h":325.6099165038,"l":314.1429561181,"c":318.6543114139,"v":227881.6985656189,"t":1708588800}
+{"o":318.6543114139,"h":322.3704224452,"l":314.7446295193,"c":319.3813664654,"v":229423.790412674,"t":1708592400}
+{"o":319.3813664654,"h":324.2474172199,"l":315.7848313127,"c":319.7665820689,"v":217345.2919398454,"t":1708596000}
+{"o":319.7665820689,"h":320.0349652216,"l":315.4407916465,"c":316.8534354584,"v":189025.5237680524,"t":1708599600}
+{"o":316.8534354584,"h":318.9014226752,"l":312.1030357767,"c":313.1630193357,"v":186344.6397995031,"t":1708603200}
+{"o":313.1630193357,"h":319.5115375501,"l":307.0165227788,"c":313.0300430787,"v":272976.6689789442,"t":1708606800}
+{"o":313.0300430787,"h":316.3736699164,"l":309.3494613932,"c":314.1261004169,"v":241251.2576404808,"t":1708610400}
+{"o":314.1261004169,"h":318.5736641601,"l":311.0244248442,"c":317.0308134526,"v":256656.6997916426,"t":1708614000}
+{"o":317.0308134526,"h":319.2985286134,"l":310.1547728511,"c":315.006525546,"v":243815.6967719893,"t":1708617600}
+{"o":315.006525546,"h":316.7902608316,"l":311.9437890048,"c":312.6820228044,"v":217330.779742241,"t":1708621200}
+{"o":312.6820228044,"h":317.3876943364,"l":310.5710046811,"c":316.6617186408,"v":204179.0067484131,"t":1708624800}
+{"o":316.6617186408,"h":316.7274478546,"l":303.5970465925,"c":307.598056183,"v":203644.7887044636,"t":1708628400}
+{"o":307.598056183,"h":312.7797291533,"l":301.9721432028,"c":308.6035088635,"v":331687.940925605,"t":1708632000}
+{"o":308.6035088635,"h":318.2995795981,"l":302.9179832614,"c":311.2717993023,"v":219765.0169952878,"t":1708635600}
+{"o":311.2717993023,"h":314.2124272321,"l":306.5375970822,"c":309.0544548689,"v":224027.2422018646,"t":1708639200}
+{"o":309.0544548689,"h":312.5915184376,"l":304.6548136327,"c":308.2887922852,"v":203855.9287801867,"t":1708642800}
+{"o":308.2887922852,"h":311.8847074764,"l":306.5304470682,"c":309.8511265382,"v":202825.2877872706,"t":1708646400}
+{"o":309.8511265382,"h":310.7048567165,"l":307.1881178909,"c":307.3542142379,"v":198759.6832459314,"t":1708650000}
+{"o":307.3542142379,"h":311.5560202353,"l":304.737691827,"c":307.3765276568,"v":238846.5454968448,"t":1708653600}
+{"o":307.3765276568,"h":310.4015097476,"l":306.0076024056,"c":308.4584137729,"v":250088.9486259188,"t":1708657200}
+{"o":308.4584137729,"h":315.7919742579,"l":306.5145904076,"c":311.8833870492,"v":191268.6790447475,"t":1708660800}
+{"o":311.8833870492,"h":314.9552750288,"l":310.8560324232,"c":312.708057481,"v":144951.2095638016,"t":1708664400}
+{"o":312.708057481,"h":318.1584450289,"l":312.0402114079,"c":313.512283372,"v":139968.377676365,"t":1708668000}
+{"o":313.512283372,"h":316.4685223665,"l":308.635590884,"c":313.1613520157,"v":161024.3879580312,"t":1708671600}
+{"o":313.1613520157,"h":318.6078376122,"l":309.233762747,"c":315.4505458235,"v":218190.6648335176,"t":1708675200}
+{"o":315.4505458235,"h":318.1690894024,"l":312.8273627252,"c":317.8642004758,"v":210730.5932349964,"t":1708678800}
+{"o":317.8642004758,"h":318.8463778952,"l":314.4977776818,"c":318.4088988729,"v":153871.9923522074,"t":1708682400}
+{"o":318.4088988729,"h":319.7069171459,"l":314.7875321065,"c":315.6092423088,"v":142783.243704633,"t":1708686000}
+{"o":315.6092423088,"h":318.183355839,"l":310.0962380839,"c":313.5310899684,"v":199449.3386663441,"t":1708689600}
+{"o":313.5310899684,"h":317.5651066773,"l":309.1456360829,"c":314.0985318411,"v":256748.1957107527,"t":1708693200}
+{"o":314.0985318411,"h":316.3539461242,"l":302.6352144944,"c":305.9994139282,"v":407192.834728901,"t":1708696800}
+{"o":305.9994139282,"h":313.0933399865,"l":298.7701302237,"c":305.6713114132,"v":528281.3461818647,"t":1708700400}
+{"o":305.6713114132,"h":316.7680274456,"l":300.7897124868,"c":311.4646565362,"v":539884.4124676911,"t":1708704000}
+{"o":311.4646565362,"h":315.06933625,"l":307.8823723308,"c":313.2818824043,"v":230006.6536637312,"t":1708707600}
+{"o":313.2818824043,"h":313.3531182986,"l":308.9867716616,"c":312.7854153842,"v":189983.4451809138,"t":1708711200}
+{"o":312.7854153842,"h":313.6467362762,"l":309.5004222771,"c":312.4615596896,"v":190218.9414520643,"t":1708714800}
+{"o":312.4615596896,"h":313.7294371706,"l":309.1632550788,"c":310.9423329998,"v":182175.0682738464,"t":1708718400}
+{"o":310.9423329998,"h":313.6730435878,"l":303.5243182933,"c":305.0599192712,"v":196088.0403262976,"t":1708722000}
+{"o":305.0599192712,"h":316.8411933746,"l":299.8946032618,"c":308.0336196228,"v":301423.7754402267,"t":1708725600}
+{"o":308.0336196228,"h":312.0290132779,"l":303.8252184582,"c":307.4322186662,"v":293431.9252752727,"t":1708729200}
+{"o":307.4322186662,"h":312.5497413927,"l":305.8712772068,"c":309.934627588,"v":272089.9036488202,"t":1708732800}
+{"o":309.934627588,"h":318.2795947454,"l":303.5521460017,"c":310.6062094825,"v":351472.5390198523,"t":1708736400}
+{"o":310.6062094825,"h":318.2143205558,"l":308.7126319491,"c":316.161555718,"v":215272.8151774952,"t":1708740000}
+{"o":316.161555718,"h":321.9832685077,"l":310.6781961415,"c":315.259646813,"v":140750.842913151,"t":1708743600}
+{"o":315.259646813,"h":318.5926296031,"l":307.9597457012,"c":312.5821169042,"v":149250.1265489711,"t":1708747200}
+{"o":312.5821169042,"h":313.5118128049,"l":308.5559072336,"c":312.0795380267,"v":142690.1458984731,"t":1708750800}
+{"o":312.0795380267,"h":312.8961400398,"l":309.0151349762,"c":311.7813728867,"v":182266.7347136299,"t":1708754400}
+{"o":311.7813728867,"h":314.5899858249,"l":307.5284558959,"c":312.6946478731,"v":172573.6166081406,"t":1708758000}
+{"o":312.6946478731,"h":313.3548073081,"l":308.7076430001,"c":310.8913964694,"v":157882.0109942938,"t":1708761600}
+{"o":310.8913964694,"h":314.1441067056,"l":303.1219371839,"c":308.6362880167,"v":175281.0333490815,"t":1708765200}
+{"o":308.6362880167,"h":310.7033014374,"l":304.7110432951,"c":305.6939208447,"v":130260.6377824274,"t":1708768800}
+{"o":305.6939208447,"h":306.3060880069,"l":302.572458239,"c":305.4150744831,"v":126408.8891989685,"t":1708772400}
+{"o":305.4150744831,"h":308.8852842094,"l":304.1705785072,"c":306.1763887604,"v":150064.9808681838,"t":1708776000}
+{"o":306.1763887604,"h":309.0350889803,"l":303.926033481,"c":304.6986337526,"v":166932.7653812084,"t":1708779600}
+{"o":304.6986337526,"h":307.6726384637,"l":303.2029198712,"c":306.9110216208,"v":155607.0024364399,"t":1708783200}
+{"o":306.9110216208,"h":309.2548117571,"l":306.2309226621,"c":307.742201687,"v":187531.4657228388,"t":1708786800}
+{"o":307.742201687,"h":310.3795150284,"l":306.0836108918,"c":309.8762769896,"v":179847.4049954723,"t":1708790400}
+{"o":309.8762769896,"h":314.325332179,"l":308.1803676919,"c":313.1787969608,"v":254847.7664798708,"t":1708794000}
+{"o":313.1787969608,"h":314.5770294434,"l":310.3847734729,"c":312.7082168425,"v":227020.4850085249,"t":1708797600}
+{"o":312.7082168425,"h":315.1454422439,"l":310.425379129,"c":312.9069581029,"v":167508.6196572195,"t":1708801200}
+{"o":312.9069581029,"h":315.8949859032,"l":311.5360912447,"c":312.5745191781,"v":214435.9628527244,"t":1708804800}
+{"o":312.5745191781,"h":315.9470589148,"l":311.7239325942,"c":313.7143082437,"v":210163.5954870967,"t":1708808400}
+{"o":313.7143082437,"h":314.676427036,"l":312.3051756829,"c":312.7205507026,"v":170855.9727602348,"t":1708812000}
+{"o":312.7205507026,"h":313.534609246,"l":311.9676937134,"c":312.4160893103,"v":220098.8003921502,"t":1708815600}
+{"o":312.4160893103,"h":314.9791960975,"l":310.5318652557,"c":313.785229844,"v":157834.7419675255,"t":1708819200}
+{"o":313.785229844,"h":314.6165922404,"l":309.6504019436,"c":311.2152741555,"v":160636.9272320669,"t":1708822800}
+{"o":311.2152741555,"h":313.7416921607,"l":307.3637905073,"c":309.8742300562,"v":220726.0647159237,"t":1708826400}
+{"o":309.8742300562,"h":311.7484936459,"l":306.5501311016,"c":311.5358367247,"v":174590.1087794315,"t":1708830000}
+{"o":311.5358367247,"h":311.7835857121,"l":309.8144586836,"c":311.0704228047,"v":155317.8073994479,"t":1708833600}
+{"o":311.0704228047,"h":311.857245718,"l":306.8201453896,"c":310.030232843,"v":112473.9407244328,"t":1708837200}
+{"o":310.030232843,"h":311.1599061944,"l":306.5208085935,"c":307.0927075719,"v":139894.4237778158,"t":1708840800}
+{"o":307.0927075719,"h":309.3962802059,"l":305.7105561213,"c":308.4291466776,"v":132292.6826329316,"t":1708844400}
+{"o":308.4291466776,"h":308.8623162076,"l":292.3872928973,"c":296.3356487253,"v":157348.2448510217,"t":1708848000}
+{"o":296.3356487253,"h":297.0843502604,"l":289.4003376478,"c":294.5061413098,"v":116112.9885826925,"t":1708851600}
+{"o":294.5061413098,"h":297.3308150601,"l":293.4498753767,"c":295.0280680755,"v":112294.4648138743,"t":1708855200}
+{"o":295.0280680755,"h":296.6700241114,"l":292.0944921853,"c":293.7852812739,"v":116085.2562373642,"t":1708858800}
+{"o":293.7852812739,"h":295.5693075462,"l":286.7208648017,"c":291.1287917897,"v":147222.8923073631,"t":1708862400}
+{"o":291.1287917897,"h":292.5543340574,"l":288.0327057768,"c":291.0420568004,"v":180397.3979655663,"t":1708866000}
+{"o":291.0420568004,"h":296.122787296,"l":290.2421046585,"c":294.816717454,"v":245786.323914668,"t":1708869600}
+{"o":294.816717454,"h":297.824999274,"l":291.99009764,"c":294.9683352083,"v":213653.7527303075,"t":1708873200}
+{"o":294.9683352083,"h":296.2359016895,"l":282.5104484553,"c":284.703481835,"v":232079.8369701794,"t":1708876800}
+{"o":284.703481835,"h":287.4775942518,"l":268.4101210932,"c":271.9973166927,"v":217462.4860677387,"t":1708880400}
+{"o":271.9973166927,"h":273.6438194904,"l":260.0950097266,"c":262.3029012864,"v":177812.5444711848,"t":1708884000}
+{"o":262.3029012864,"h":266.1887105516,"l":253.1705703806,"c":257.5698046221,"v":197880.9073888867,"t":1708887600}
+{"o":257.5698046221,"h":266.0080518044,"l":257.4426226673,"c":264.0083850206,"v":309851.4177801767,"t":1708891200}
+{"o":264.0083850206,"h":265.6452936114,"l":255.7206188642,"c":257.7759702605,"v":224415.9168117672,"t":1708894800}
+{"o":257.7759702605,"h":263.982973884,"l":255.2523219343,"c":261.5040731925,"v":250328.2939221835,"t":1708898400}
+{"o":261.5040731925,"h":266.9638400584,"l":260.1179523752,"c":262.0278106199,"v":164997.24386685,"t":1708902000}
+{"o":262.0278106199,"h":269.7094294505,"l":248.0801713828,"c":266.0270373352,"v":209257.2242076798,"t":1708905600}
+{"o":266.0270373352,"h":274.7869756488,"l":261.429105895,"c":270.1737230025,"v":265944.1156825843,"t":1708909200}
+{"o":270.1737230025,"h":272.8640957638,"l":266.4764657535,"c":267.8336820486,"v":189190.510771946,"t":1708912800}
+{"o":267.8336820486,"h":270.9493672394,"l":265.9064584309,"c":269.0417742964,"v":208735.8292654832,"t":1708916400}
+{"o":269.0417742964,"h":270.9497297893,"l":261.923343438,"c":264.106611828,"v":185367.8642578195,"t":1708920000}
+{"o":264.106611828,"h":266.4358827924,"l":253.4134703604,"c":257.6575364112,"v":186434.5381801813,"t":1708923600}
+{"o":257.6575364112,"h":260.5367976386,"l":255.6291579558,"c":259.0277891143,"v":167664.9948760219,"t":1708927200}
+{"o":259.0277891143,"h":265.4493567672,"l":256.5069229407,"c":262.8115244995,"v":172409.8574366354,"t":1708930800}
+{"o":262.8115244995,"h":265.9739855776,"l":258.7521616905,"c":262.9070417096,"v":178096.2068802742,"t":1708934400}
+{"o":262.9070417096,"h":269.3379326683,"l":256.8343791732,"c":261.5143412198,"v":368836.1655823427,"t":1708938000}
+{"o":261.5143412198,"h":263.6884433865,"l":255.1671015279,"c":256.1807093863,"v":217417.0467984704,"t":1708941600}
+{"o":256.1807093863,"h":257.9117784936,"l":249.5626263106,"c":251.6782621463,"v":263996.2517445374,"t":1708945200}
+{"o":251.6782621463,"h":255.826846582,"l":248.3911076528,"c":255.2782004373,"v":266606.7399085468,"t":1708948800}
+{"o":255.2782004373,"h":261.9631219886,"l":254.1190162961,"c":259.0509383911,"v":313531.4465190204,"t":1708952400}
+{"o":259.0509383911,"h":264.2134312469,"l":241.5455512339,"c":248.7279177262,"v":250096.4706465011,"t":1708956000}
+{"o":248.7279177262,"h":261.4077222785,"l":244.1484049077,"c":259.720843269,"v":496788.6425370993,"t":1708959600}
+{"o":259.720843269,"h":268.6461300323,"l":257.2598662888,"c":264.4624242895,"v":508099.5160042478,"t":1708963200}
+{"o":264.4624242895,"h":272.0510690367,"l":262.0118589454,"c":269.9103187467,"v":479151.0037926284,"t":1708966800}
+{"o":269.9103187467,"h":275.6998519296,"l":267.8733406677,"c":273.3048750203,"v":522776.2221273804,"t":1708970400}
+{"o":273.3048750203,"h":274.9631842508,"l":269.4894279041,"c":272.8495906536,"v":440818.2982660409,"t":1708974000}
+{"o":272.8495906536,"h":276.027178797,"l":268.2761321379,"c":271.1715931367,"v":429282.1879470152,"t":1708977600}
+{"o":271.1715931367,"h":271.3637041156,"l":267.327482148,"c":268.7401702127,"v":271315.7595466936,"t":1708981200}
+{"o":268.7401702127,"h":276.961571775,"l":268.4571037964,"c":272.7455423942,"v":362157.7340358227,"t":1708984800}
+{"o":272.7455423942,"h":275.9510487144,"l":271.9285562745,"c":273.8610585692,"v":259223.1771760684,"t":1708988400}
+{"o":273.8610585692,"h":281.5526386012,"l":271.9574086703,"c":279.1614770156,"v":355004.7831364438,"t":1708992000}
+{"o":279.1614770156,"h":285.7550213202,"l":278.642143774,"c":280.4872234985,"v":520320.330217295,"t":1708995600}
+{"o":280.4872234985,"h":283.7798494773,"l":273.4398071205,"c":278.4711298108,"v":698839.1945740271,"t":1708999200}
+{"o":278.4711298108,"h":285.1500439697,"l":273.9802351457,"c":280.1904482103,"v":475921.4181819215,"t":1709002800}
+{"o":280.1904482103,"h":281.1722276935,"l":275.4939708457,"c":275.8925937543,"v":470229.4805541687,"t":1709006400}
+{"o":275.8925937543,"h":279.6010474748,"l":274.6864426362,"c":277.4590188379,"v":278098.2722186363,"t":1709010000}
+{"o":277.4590188379,"h":283.1773473454,"l":277.4045762211,"c":282.8466822572,"v":282652.2430998138,"t":1709013600}
+{"o":282.8466822572,"h":289.2432594193,"l":278.505151471,"c":284.1406759647,"v":278526.7805666091,"t":1709017200}
+{"o":284.1406759647,"h":287.5258391397,"l":282.596069693,"c":284.2885434349,"v":229837.8705577406,"t":1709020800}
+{"o":284.2885434349,"h":287.5295040392,"l":283.9443783633,"c":285.0858512234,"v":284207.6678047567,"t":1709024400}
+{"o":285.0858512234,"h":291.3198887832,"l":283.8867621106,"c":288.8977445674,"v":262506.6417692588,"t":1709028000}
+{"o":288.8977445674,"h":289.1262557392,"l":279.8782569388,"c":283.6078187506,"v":275118.8852578119,"t":1709031600}
+{"o":283.6078187506,"h":285.3913876554,"l":277.0924383981,"c":279.5316073063,"v":347404.0628131284,"t":1709035200}
+{"o":279.5316073063,"h":285.3020621143,"l":277.2199989775,"c":282.962558038,"v":382958.2418454607,"t":1709038800}
+{"o":282.962558038,"h":285.1253417296,"l":277.7860439777,"c":281.9548360119,"v":418653.4721217006,"t":1709042400}
+{"o":281.9548360119,"h":283.4614810041,"l":272.7901889969,"c":276.3967373176,"v":607850.2139237627,"t":1709046000}
+{"o":276.3967373176,"h":279.890448536,"l":266.8311566421,"c":270.9694371533,"v":562758.2136653895,"t":1709049600}
+{"o":270.9694371533,"h":275.8423792615,"l":269.9485613037,"c":272.9386722035,"v":395161.3815253659,"t":1709053200}
+{"o":272.9386722035,"h":274.2788762846,"l":268.6853442275,"c":269.4919008785,"v":274109.9644292843,"t":1709056800}
+{"o":269.4919008785,"h":276.4476255052,"l":268.91432642,"c":274.9839519788,"v":489848.5133573385,"t":1709060400}
+{"o":274.9839519788,"h":278.941886404,"l":272.8332822965,"c":277.0149959043,"v":356620.6739051917,"t":1709064000}
+{"o":277.0149959043,"h":280.2066979795,"l":275.0441601077,"c":276.5652902697,"v":276566.206173442,"t":1709067600}
+{"o":276.5652902697,"h":279.7109481277,"l":274.9330563093,"c":277.5944323738,"v":245078.6082270478,"t":1709071200}
+{"o":277.5944323738,"h":278.5520623349,"l":274.7418486901,"c":276.2288949788,"v":206034.9131368959,"t":1709074800}
+{"o":276.2288949788,"h":279.4176763329,"l":271.9217162939,"c":275.1394749793,"v":321957.9958710076,"t":1709078400}
+{"o":275.1394749793,"h":276.536234831,"l":270.7145503284,"c":272.4876088964,"v":300759.4214628405,"t":1709082000}
+{"o":272.4876088964,"h":273.1047851541,"l":267.1981049739,"c":271.8130564859,"v":276296.7976578685,"t":1709085600}
+{"o":271.8130564859,"h":272.6316099867,"l":268.4850214484,"c":271.4993298962,"v":223036.4679903611,"t":1709089200}
+{"o":271.4993298962,"h":274.890602079,"l":267.9383868898,"c":270.9086191701,"v":377859.1711617445,"t":1709092800}
+{"o":270.9086191701,"h":275.563347025,"l":269.4772364316,"c":271.4203702341,"v":184987.1546255705,"t":1709096400}
+{"o":271.4203702341,"h":274.7062808382,"l":268.045861982,"c":273.2835825074,"v":190811.4763576373,"t":1709100000}
+{"o":273.2835825074,"h":277.8721258257,"l":265.4567075294,"c":273.8856164414,"v":230529.9618434938,"t":1709103600}
+{"o":273.8856164414,"h":281.5612001654,"l":271.8268589922,"c":280.6604313732,"v":444246.4239166141,"t":1709107200}
+{"o":280.6604313732,"h":289.7521071106,"l":276.8211035561,"c":282.9841873729,"v":524007.7845462949,"t":1709110800}
+{"o":282.9841873729,"h":290.9352059113,"l":280.6688489817,"c":288.6538392608,"v":654840.3009942566,"t":1709114400}
+{"o":288.6538392608,"h":295.9214037788,"l":277.4285814698,"c":285.5407853489,"v":691189.7966186897,"t":1709118000}
+{"o":285.5407853489,"h":291.1670306077,"l":283.6828229548,"c":286.5492746243,"v":552627.1558503046,"t":1709121600}
+{"o":286.5492746243,"h":292.3442687717,"l":284.0182712835,"c":289.1151106081,"v":688774.5307419454,"t":1709125200}
+{"o":289.1151106081,"h":291.8387479618,"l":281.7674642623,"c":286.9418653765,"v":708837.3746578627,"t":1709128800}
+{"o":286.9418653765,"h":291.0066458453,"l":282.753324909,"c":288.5308625989,"v":607617.6247367291,"t":1709132400}
+{"o":288.5308625989,"h":298.2674451958,"l":280.9708853865,"c":291.3379475792,"v":857249.0272402132,"t":1709136000}
+{"o":291.3379475792,"h":325.0864822139,"l":274.2127510318,"c":311.480310312,"v":1357103.044786111,"t":1709139600}
+{"o":311.480310312,"h":324.7165279304,"l":293.4489333432,"c":308.6373952053,"v":1164686.0689808107,"t":1709143200}
+{"o":308.6373952053,"h":315.8048037097,"l":300.4450157364,"c":301.8773006444,"v":624269.5495865402,"t":1709146800}
+{"o":301.8773006444,"h":307.0977610965,"l":290.9300714187,"c":296.1177330188,"v":537007.7395448119,"t":1709150400}
+{"o":296.1177330188,"h":310.1201625781,"l":294.0201024649,"c":307.5765976583,"v":582292.7422399307,"t":1709154000}
+{"o":307.5765976583,"h":315.1349770688,"l":306.0344712137,"c":308.0490412441,"v":672135.6064498546,"t":1709157600}
+{"o":308.0490412441,"h":318.9000004955,"l":306.835186604,"c":315.3527385961,"v":640648.3785294625,"t":1709161200}
+{"o":315.3527385961,"h":327.0438731977,"l":308.8581409662,"c":322.26889692,"v":963193.405395944,"t":1709164800}
+{"o":322.26889692,"h":327.1006071528,"l":313.6292953722,"c":320.8270497251,"v":644352.6402363431,"t":1709168400}
+{"o":320.8270497251,"h":324.3095439077,"l":314.0423937567,"c":316.722563169,"v":580657.2739499402,"t":1709172000}
+{"o":316.722563169,"h":325.9065523306,"l":315.392213027,"c":322.5490188683,"v":525998.2869818704,"t":1709175600}
+{"o":322.5490188683,"h":325.5470981733,"l":319.040067504,"c":320.5878593296,"v":472488.9540191619,"t":1709179200}
+{"o":320.5878593296,"h":329.1884436291,"l":314.0844305552,"c":320.3289301422,"v":528374.4918409657,"t":1709182800}
+{"o":320.3289301422,"h":323.3608791543,"l":314.8923541336,"c":319.4954003871,"v":462900.729974615,"t":1709186400}
+{"o":319.4954003871,"h":328.4182036789,"l":315.5170673213,"c":326.0243440974,"v":401337.0813565883,"t":1709190000}
+{"o":326.0243440974,"h":344.6346208384,"l":317.221295634,"c":333.3677375471,"v":763672.4837582876,"t":1709193600}
+{"o":333.3677375471,"h":338.3107030685,"l":318.7600986143,"c":327.2915529196,"v":548223.9718273976,"t":1709197200}
+{"o":327.2915529196,"h":330.4200702596,"l":324.0144894939,"c":329.3383285525,"v":382139.2254038145,"t":1709200800}
+{"o":329.3383285525,"h":337.1760435963,"l":326.0765532758,"c":333.0474405725,"v":402911.3908545178,"t":1709204400}
+{"o":333.0474405725,"h":341.5464768702,"l":328.1381527961,"c":333.9760357934,"v":477545.2479914916,"t":1709208000}
+{"o":333.9760357934,"h":347.1209169778,"l":331.9805116852,"c":342.1931197543,"v":566619.9452585317,"t":1709211600}
+{"o":342.1931197543,"h":349.9322975566,"l":337.2474291032,"c":342.0596091597,"v":726619.0250548775,"t":1709215200}
+{"o":342.0596091597,"h":344.9716792637,"l":334.3615445082,"c":340.621598269,"v":499560.6842844874,"t":1709218800}
+{"o":340.621598269,"h":350.4448009453,"l":327.8368146417,"c":339.2612605156,"v":674495.5063000483,"t":1709222400}
+{"o":339.2612605156,"h":348.8448681107,"l":326.5401506227,"c":337.3144427064,"v":730818.7440273195,"t":1709226000}
+{"o":337.3144427064,"h":340.7102032547,"l":329.4096195608,"c":332.731545943,"v":559428.6222759432,"t":1709229600}
+{"o":332.731545943,"h":342.0494909338,"l":330.0828749797,"c":338.3985768933,"v":336399.5853232911,"t":1709233200}
+{"o":338.3985768933,"h":348.3364871892,"l":337.8917056669,"c":344.6583137137,"v":349239.3110493774,"t":1709236800}
+{"o":344.6583137137,"h":351.6553620865,"l":327.6661657038,"c":341.5110695485,"v":682608.2496109799,"t":1709240400}
+{"o":341.5110695485,"h":355.579078218,"l":327.6444322474,"c":340.7566659619,"v":617358.7599791924,"t":1709244000}
+{"o":340.7566659619,"h":348.2787569454,"l":335.1023168669,"c":340.5674016638,"v":483356.3180485984,"t":1709247600}
+{"o":340.5674016638,"h":360.8959870678,"l":337.2793810088,"c":356.2555581154,"v":676940.3982774842,"t":1709251200}
+{"o":356.2555581154,"h":370.5880341598,"l":350.1769492454,"c":361.3626625829,"v":810946.3006317079,"t":1709254800}
+{"o":361.3626625829,"h":367.1085810962,"l":352.3572748456,"c":357.8649243274,"v":698516.8088882675,"t":1709258400}
+{"o":357.8649243274,"h":366.3407346453,"l":354.7587775461,"c":358.1869321777,"v":638207.251237153,"t":1709262000}
+{"o":358.1869321777,"h":367.7257178725,"l":352.0053483947,"c":361.5461194499,"v":577893.9614853954,"t":1709265600}
+{"o":361.5461194499,"h":365.0644675859,"l":349.6972612649,"c":353.1677095483,"v":442781.2958888909,"t":1709269200}
+{"o":353.1677095483,"h":356.526842627,"l":347.6739177806,"c":351.8925232799,"v":345572.4669971509,"t":1709272800}
+{"o":351.8925232799,"h":357.1239720373,"l":345.7886995069,"c":350.9001510612,"v":394792.1637760567,"t":1709276400}
+{"o":350.9001510612,"h":354.5427572897,"l":344.9473532892,"c":348.5719600503,"v":426994.6252903646,"t":1709280000}
+{"o":348.5719600503,"h":357.1162373659,"l":346.990702891,"c":352.4319567004,"v":345820.0107788043,"t":1709283600}
+{"o":352.4319567004,"h":357.1673952024,"l":350.5909915154,"c":352.9001882643,"v":383486.4374437816,"t":1709287200}
+{"o":352.9001882643,"h":358.6085178234,"l":351.0588320713,"c":356.5806283534,"v":439808.5068495686,"t":1709290800}
+{"o":356.5806283534,"h":358.834190212,"l":349.214862041,"c":351.3428413103,"v":423968.5454576127,"t":1709294400}
+{"o":351.3428413103,"h":354.930668348,"l":346.6180509363,"c":350.4061170545,"v":455891.3057134902,"t":1709298000}
+{"o":350.4061170545,"h":353.7096725611,"l":340.0788813427,"c":345.3672475771,"v":580821.6656949663,"t":1709301600}
+{"o":345.3672475771,"h":348.3372735182,"l":337.2304052899,"c":341.8534290885,"v":707750.9544026138,"t":1709305200}
+{"o":341.8534290885,"h":343.8526962882,"l":335.3495442628,"c":335.8800060678,"v":546655.7366630282,"t":1709308800}
+{"o":335.8800060678,"h":344.4852110892,"l":327.321954674,"c":336.1905022697,"v":602207.5160765181,"t":1709312400}
+{"o":336.1905022697,"h":339.8092975521,"l":326.4221276242,"c":333.4308794305,"v":528415.5049136622,"t":1709316000}
+{"o":333.4308794305,"h":336.6374751405,"l":324.5175948739,"c":330.2135521925,"v":462485.5814230241,"t":1709319600}
+{"o":330.2135521925,"h":336.0348104912,"l":327.5030831134,"c":334.2244107138,"v":557263.8348401265,"t":1709323200}
+{"o":334.2244107138,"h":345.8649870578,"l":329.387301832,"c":337.7301129505,"v":492524.7880089484,"t":1709326800}
+{"o":337.7301129505,"h":339.8743724459,"l":332.01018836,"c":333.8448844749,"v":499409.077382443,"t":1709330400}
+{"o":333.8448844749,"h":338.2216378439,"l":330.5259418039,"c":332.8328292419,"v":446520.8385261065,"t":1709334000}
+{"o":332.8328292419,"h":339.3650791818,"l":329.4762656956,"c":333.7691066379,"v":678307.9071687927,"t":1709337600}
+{"o":333.7691066379,"h":336.9570114993,"l":324.462355991,"c":330.0258568546,"v":753186.6283908159,"t":1709341200}
+{"o":330.0258568546,"h":334.4179122682,"l":328.1754742596,"c":331.3275203212,"v":389070.6614507145,"t":1709344800}
+{"o":331.3275203212,"h":334.0529800246,"l":328.3268080645,"c":332.6020895623,"v":429475.8098412455,"t":1709348400}
+{"o":332.6020895623,"h":334.1866024985,"l":327.9963025379,"c":328.4812065741,"v":290509.0801550053,"t":1709352000}
+{"o":328.4812065741,"h":331.9309702507,"l":324.8728668028,"c":328.9486328584,"v":353434.0096727748,"t":1709355600}
+{"o":328.9486328584,"h":333.7314069816,"l":320.0263601693,"c":325.9205320071,"v":291744.6125337008,"t":1709359200}
+{"o":325.9205320071,"h":327.6232478473,"l":320.0497992324,"c":322.9216237661,"v":335334.6467246246,"t":1709362800}
+{"o":322.9216237661,"h":328.5017296437,"l":318.5263905915,"c":323.4176801349,"v":483776.814093018,"t":1709366400}
+{"o":323.4176801349,"h":327.9310721459,"l":316.583695575,"c":323.1517168004,"v":535042.2321704545,"t":1709370000}
+{"o":323.1517168004,"h":326.7224179435,"l":317.5414978356,"c":321.5170493021,"v":326938.8691551251,"t":1709373600}
+{"o":321.5170493021,"h":324.0241647628,"l":319.2776460571,"c":320.594456405,"v":283957.9604990737,"t":1709377200}
+{"o":320.594456405,"h":325.7349579155,"l":312.4597999769,"c":316.796279681,"v":317664.4783225508,"t":1709380800}
+{"o":316.796279681,"h":318.5702712695,"l":297.5980570064,"c":300.8665080909,"v":378456.3058962739,"t":1709384400}
+{"o":300.8665080909,"h":309.4063553602,"l":296.3572161373,"c":303.8249620438,"v":553787.2324477123,"t":1709388000}
+{"o":303.8249620438,"h":313.5259450892,"l":301.4954740526,"c":309.6151258479,"v":436759.5715865457,"t":1709391600}
+{"o":309.6151258479,"h":315.8442880479,"l":308.3226373775,"c":313.0181569569,"v":447867.8362530912,"t":1709395200}
+{"o":313.0181569569,"h":317.8049302168,"l":308.0967108987,"c":310.4224321877,"v":336138.8552327302,"t":1709398800}
+{"o":310.4224321877,"h":315.515078059,"l":308.4434594532,"c":313.5411716026,"v":368734.6147150073,"t":1709402400}
+{"o":313.5411716026,"h":320.8858109645,"l":312.8388394935,"c":318.3207602092,"v":390617.5073380782,"t":1709406000}
+{"o":318.3207602092,"h":322.3135062735,"l":311.0206864316,"c":312.8498191487,"v":484640.7489346198,"t":1709409600}
+{"o":312.8498191487,"h":314.2799433504,"l":309.3322420682,"c":310.116204078,"v":386255.7495975189,"t":1709413200}
+{"o":310.116204078,"h":312.7506832553,"l":308.2472844816,"c":310.2718674988,"v":444835.9478018488,"t":1709416800}
+{"o":310.2718674988,"h":314.6652753922,"l":308.3207849311,"c":312.6632553022,"v":495385.5524394881,"t":1709420400}
+{"o":312.6632553022,"h":316.0926990468,"l":306.8510555372,"c":307.6432984828,"v":741097.2213705446,"t":1709424000}
+{"o":307.6432984828,"h":315.2644647802,"l":306.5826455807,"c":313.3778374063,"v":625318.6134305835,"t":1709427600}
+{"o":313.3778374063,"h":315.7810468869,"l":307.259745779,"c":311.0702994481,"v":475794.6118146378,"t":1709431200}
+{"o":311.0702994481,"h":315.0886738747,"l":310.0321992859,"c":314.6047122682,"v":404709.2340125948,"t":1709434800}
+{"o":314.6047122682,"h":315.6057211692,"l":310.7553159083,"c":312.1557377167,"v":512921.572394304,"t":1709438400}
+{"o":312.1557377167,"h":313.9875894246,"l":306.7357889814,"c":308.3007047148,"v":496476.6004515099,"t":1709442000}
+{"o":308.3007047148,"h":314.5685388592,"l":305.6023178858,"c":310.191288209,"v":459778.4906337422,"t":1709445600}
+{"o":310.191288209,"h":342.3914906812,"l":299.5563019254,"c":327.2065635189,"v":883063.3040086249,"t":1709449200}
+{"o":327.2065635189,"h":331.4051787638,"l":317.2889869425,"c":321.169179535,"v":681524.3386151796,"t":1709452800}
+{"o":321.169179535,"h":333.6526711936,"l":317.484097376,"c":327.3513616865,"v":531593.2963031344,"t":1709456400}
+{"o":327.3513616865,"h":328.8190193085,"l":321.5316763919,"c":323.6026987902,"v":443265.3795558406,"t":1709460000}
+{"o":323.6026987902,"h":326.2380217489,"l":321.7034504823,"c":323.3102905716,"v":433394.6509838646,"t":1709463600}
+{"o":323.3102905716,"h":324.212998711,"l":315.8061161372,"c":319.3515714249,"v":688834.4671393782,"t":1709467200}
+{"o":319.3515714249,"h":321.4538804358,"l":315.1284016544,"c":318.4157928177,"v":480431.8232512995,"t":1709470800}
+{"o":318.4157928177,"h":320.8941855312,"l":312.3046965127,"c":315.3155995493,"v":663812.8240886778,"t":1709474400}
+{"o":315.3155995493,"h":317.8792181935,"l":313.1791139237,"c":317.3355574027,"v":577778.7277621824,"t":1709478000}
+{"o":317.3355574027,"h":323.9334513345,"l":315.6659495696,"c":322.1234622237,"v":572877.9820911965,"t":1709481600}
+{"o":322.1234622237,"h":325.5955183635,"l":320.1908911522,"c":324.0552520073,"v":620180.8108210635,"t":1709485200}
+{"o":324.0552520073,"h":327.6898751324,"l":321.2500017114,"c":324.2319552698,"v":631202.8165468944,"t":1709488800}
+{"o":324.2319552698,"h":327.682158385,"l":320.3376265625,"c":321.6661421622,"v":597809.3855480028,"t":1709492400}
+{"o":321.6661421622,"h":327.5874651431,"l":320.2332813171,"c":323.7663510368,"v":576023.0876075038,"t":1709496000}
+{"o":323.7663510368,"h":328.0138744173,"l":320.4283393254,"c":322.1457262966,"v":481571.7181490664,"t":1709499600}
+{"o":322.1457262966,"h":331.1607716804,"l":321.1094834977,"c":327.9501016264,"v":718147.4863590054,"t":1709503200}
+{"o":327.9501016264,"h":328.8481658364,"l":322.2599782762,"c":323.740562644,"v":702255.5175813818,"t":1709506800}
+{"o":323.740562644,"h":332.9123589397,"l":320.1247552453,"c":325.6238366348,"v":975423.2212603351,"t":1709510400}
+{"o":325.6238366348,"h":327.9847135586,"l":322.0867205544,"c":325.2719617503,"v":843415.2493179198,"t":1709514000}
+{"o":325.2719617503,"h":329.2301429502,"l":320.9398403138,"c":328.177556385,"v":655714.105352588,"t":1709517600}
+{"o":328.177556385,"h":329.1834513947,"l":322.9633808831,"c":326.2254441794,"v":517112.9931016169,"t":1709521200}
+{"o":326.2254441794,"h":328.6129872487,"l":322.9926443868,"c":327.9583228101,"v":445974.5160897336,"t":1709524800}
+{"o":327.9583228101,"h":328.4050458135,"l":323.2299575879,"c":325.4008579706,"v":436219.2772871929,"t":1709528400}
+{"o":325.4008579706,"h":326.832181313,"l":322.7647606659,"c":324.5214376224,"v":396891.2041701877,"t":1709532000}
+{"o":324.5214376224,"h":327.4691478356,"l":321.4692671761,"c":326.1547264866,"v":434673.2262918256,"t":1709535600}
+{"o":326.1547264866,"h":333.9699230746,"l":321.8241840636,"c":329.0781854916,"v":673845.6731729178,"t":1709539200}
+{"o":329.0781854916,"h":341.838708728,"l":326.5760827744,"c":337.99125378,"v":658621.6150583803,"t":1709542800}
+{"o":337.99125378,"h":344.3199326643,"l":328.4026580839,"c":336.510832881,"v":803181.5159240805,"t":1709546400}
+{"o":336.510832881,"h":348.3020449752,"l":331.973749093,"c":340.4849242525,"v":504451.6466560452,"t":1709550000}
+{"o":340.4849242525,"h":344.5331675113,"l":332.7254819467,"c":335.7039793965,"v":556750.5626772571,"t":1709553600}
+{"o":335.7039793965,"h":340.2556582715,"l":329.0476159979,"c":333.6663061003,"v":624832.4543355814,"t":1709557200}
+{"o":333.6663061003,"h":340.4396730808,"l":330.508260587,"c":338.3156224596,"v":851929.3296340761,"t":1709560800}
+{"o":338.3156224596,"h":341.5289456951,"l":333.4439297089,"c":337.7399228435,"v":806795.4263233579,"t":1709564400}
+{"o":337.7399228435,"h":341.6656857364,"l":329.3743912121,"c":334.0056799034,"v":884772.0117096793,"t":1709568000}
+{"o":334.0056799034,"h":345.5838876377,"l":328.369303373,"c":337.0632679362,"v":1230572.7063576127,"t":1709571600}
+{"o":337.0632679362,"h":345.3902751981,"l":335.5529314252,"c":342.5151495294,"v":1396733.1961008327,"t":1709575200}
+{"o":342.5151495294,"h":345.1509936965,"l":332.719148641,"c":335.0383153257,"v":864509.657317534,"t":1709578800}
+{"o":335.0383153257,"h":338.5917514868,"l":333.0799846164,"c":337.9410424031,"v":763253.4295499149,"t":1709582400}
+{"o":337.9410424031,"h":340.3414543285,"l":331.3656760521,"c":338.8155185051,"v":667010.9081901534,"t":1709586000}
+{"o":338.8155185051,"h":340.4459280172,"l":332.5676812098,"c":335.208510398,"v":531369.8786430523,"t":1709589600}
+{"o":335.208510398,"h":343.9127459329,"l":334.3083721883,"c":341.6983324069,"v":829259.6600781638,"t":1709593200}
+{"o":341.6983324069,"h":347.8388265906,"l":337.5504007238,"c":343.0214044866,"v":743015.8854626456,"t":1709596800}
+{"o":343.0214044866,"h":347.676058453,"l":341.1362177326,"c":344.1236010134,"v":714102.5726997553,"t":1709600400}
+{"o":344.1236010134,"h":348.3324262372,"l":336.4201260076,"c":341.9901760621,"v":649650.5888170846,"t":1709604000}
+{"o":341.9901760621,"h":344.4359084674,"l":338.1323166085,"c":341.6917215834,"v":473089.277621449,"t":1709607600}
+{"o":341.6917215834,"h":349.1467173464,"l":335.7576726506,"c":339.3704414193,"v":765304.0037245794,"t":1709611200}
+{"o":339.3704414193,"h":351.8411117104,"l":326.1273696211,"c":340.4101323318,"v":867812.2848084399,"t":1709614800}
+{"o":340.4101323318,"h":340.5862226769,"l":331.7280387967,"c":335.864327485,"v":640419.7297604411,"t":1709618400}
+{"o":335.864327485,"h":336.8643907878,"l":328.1156044536,"c":328.4685310833,"v":539125.3248157708,"t":1709622000}
+{"o":328.4685310833,"h":335.8797360003,"l":326.9471904049,"c":332.3880887001,"v":693236.2030785565,"t":1709625600}
+{"o":332.3880887001,"h":334.7518189123,"l":325.1303653828,"c":328.9705363294,"v":477455.1311613783,"t":1709629200}
+{"o":328.9705363294,"h":336.166405413,"l":327.5298341564,"c":333.6490767049,"v":951023.5335323875,"t":1709632800}
+{"o":333.6490767049,"h":337.880887729,"l":330.7552795028,"c":331.7811719217,"v":606484.1349321303,"t":1709636400}
+{"o":331.7811719217,"h":336.559268747,"l":330.1729449755,"c":334.0080177996,"v":728946.5973085535,"t":1709640000}
+{"o":334.0080177996,"h":339.677250157,"l":332.1828956716,"c":338.7866226607,"v":799465.7771557503,"t":1709643600}
+{"o":338.7866226607,"h":361.3793481015,"l":334.0880202649,"c":355.0207515236,"v":1262209.5791478597,"t":1709647200}
+{"o":355.0207515236,"h":380.0327028196,"l":350.5860111371,"c":370.2920055182,"v":1454685.5012375619,"t":1709650800}
+{"o":370.2920055182,"h":391.6201058843,"l":350.2765538846,"c":364.4242917028,"v":1318567.727546721,"t":1709654400}
+{"o":364.4242917028,"h":378.7434557044,"l":348.3329674515,"c":365.6368098259,"v":1064608.5905401891,"t":1709658000}
+{"o":365.6368098259,"h":368.6983675069,"l":350.3862708031,"c":354.3473655615,"v":806716.4770588292,"t":1709661600}
+{"o":354.3473655615,"h":381.2332571399,"l":318.6341932192,"c":341.3166045957,"v":1352980.7280502459,"t":1709665200}
+{"o":341.3166045957,"h":375.7191044878,"l":334.630922942,"c":357.4319590173,"v":1727493.6715647685,"t":1709668800}
+{"o":357.4319590173,"h":376.8464460896,"l":340.2770414561,"c":348.8095035168,"v":1256870.0734343848,"t":1709672400}
+{"o":348.8095035168,"h":356.7039444172,"l":340.1618847458,"c":351.7492901223,"v":957681.8754324049,"t":1709676000}
+{"o":351.7492901223,"h":367.5640060673,"l":345.9731887041,"c":359.600340204,"v":824373.3554306435,"t":1709679600}
+{"o":359.600340204,"h":363.5234145576,"l":343.2119097075,"c":345.6140556356,"v":778898.2887693369,"t":1709683200}
+{"o":345.6140556356,"h":350.6997597767,"l":338.7608245111,"c":343.1901652136,"v":600110.2820330068,"t":1709686800}
+{"o":343.1901652136,"h":356.3841916479,"l":337.5922551536,"c":348.0538670435,"v":583604.9246989263,"t":1709690400}
+{"o":348.0538670435,"h":355.2083882146,"l":341.3969082803,"c":347.7955443543,"v":502217.9025011546,"t":1709694000}
+{"o":347.7955443543,"h":358.939967194,"l":337.5390995512,"c":347.1931198384,"v":565106.7023485986,"t":1709697600}
+{"o":347.1931198384,"h":359.7715749446,"l":343.5623408157,"c":356.0522149727,"v":802531.5976222851,"t":1709701200}
+{"o":356.0522149727,"h":367.2785272282,"l":351.6322767594,"c":361.4422318298,"v":849877.3540541069,"t":1709704800}
+{"o":361.4422318298,"h":364.9952681012,"l":354.4632815923,"c":362.4748337426,"v":716253.4754439509,"t":1709708400}
+{"o":362.4748337426,"h":367.3001400297,"l":353.5391556035,"c":356.680369027,"v":781749.2991707617,"t":1709712000}
+{"o":356.680369027,"h":363.051914821,"l":348.4482022225,"c":350.930622049,"v":667710.4640049449,"t":1709715600}
+{"o":350.930622049,"h":357.5592010485,"l":348.2385812081,"c":355.0504612142,"v":824049.374223284,"t":1709719200}
+{"o":355.0504612142,"h":363.2375831227,"l":353.5000891843,"c":358.0167469148,"v":894690.9078924017,"t":1709722800}
+{"o":358.0167469148,"h":368.6444649046,"l":345.7169429102,"c":356.709823767,"v":833161.6003259103,"t":1709726400}
+{"o":356.709823767,"h":360.3626998697,"l":349.7427783245,"c":355.110292237,"v":842620.4077909589,"t":1709730000}
+{"o":355.110292237,"h":359.4281988439,"l":338.5442150464,"c":341.0157901961,"v":915974.1515384922,"t":1709733600}
+{"o":341.0157901961,"h":349.767389466,"l":330.7149035522,"c":338.058883908,"v":821203.7580343098,"t":1709737200}
+{"o":338.058883908,"h":342.6304623335,"l":334.2380680486,"c":339.1750010819,"v":895028.4934715364,"t":1709740800}
+{"o":339.1750010819,"h":343.8803886867,"l":329.8218765272,"c":334.0643376283,"v":817908.9547464428,"t":1709744400}
+{"o":334.0643376283,"h":337.0163129994,"l":329.3207709457,"c":333.6665741337,"v":802913.9375853839,"t":1709748000}
+{"o":333.6665741337,"h":341.4521405208,"l":331.8236856017,"c":337.9557348784,"v":867318.0383632568,"t":1709751600}
+{"o":337.9557348784,"h":340.4106520653,"l":333.1933796293,"c":336.4153864799,"v":797523.0578912522,"t":1709755200}
+{"o":336.4153864799,"h":340.5091818081,"l":330.2876079935,"c":336.469885266,"v":747680.9476575669,"t":1709758800}
+{"o":336.469885266,"h":336.5602908526,"l":326.6373706733,"c":330.6507680841,"v":912724.3441962323,"t":1709762400}
+{"o":330.6507680841,"h":334.2163812068,"l":327.4731852112,"c":330.7112096442,"v":794196.4837215143,"t":1709766000}
+{"o":330.7112096442,"h":340.9638120922,"l":323.3868077511,"c":335.1049465478,"v":944568.452993558,"t":1709769600}
+{"o":335.1049465478,"h":342.1209449236,"l":324.1524253283,"c":335.5449657905,"v":1156879.0422570263,"t":1709773200}
+{"o":335.5449657905,"h":348.5496447957,"l":333.0310893523,"c":346.2441046004,"v":1199383.2055440994,"t":1709776800}
+{"o":346.2441046004,"h":353.1267154659,"l":339.2799188972,"c":344.7557446341,"v":1065192.6567157938,"t":1709780400}
+{"o":344.7557446341,"h":351.2414047207,"l":336.0607924579,"c":340.5649815789,"v":884152.6624199213,"t":1709784000}
+{"o":340.5649815789,"h":352.2296132893,"l":333.3822455253,"c":344.5547395883,"v":846103.5185708968,"t":1709787600}
+{"o":344.5547395883,"h":349.8644856908,"l":340.097200606,"c":347.6635567846,"v":603346.7882827665,"t":1709791200}
+{"o":347.6635567846,"h":349.9733756824,"l":332.5121595706,"c":335.9917471284,"v":574109.328552279,"t":1709794800}
+{"o":335.9917471284,"h":345.6635881231,"l":335.0095446095,"c":342.4801638868,"v":696200.5270407905,"t":1709798400}
+{"o":342.4801638868,"h":348.9238526467,"l":339.7535690278,"c":344.3700608842,"v":567824.1083144011,"t":1709802000}
+{"o":344.3700608842,"h":349.2513822534,"l":338.6851774749,"c":342.5709628992,"v":525546.1978962197,"t":1709805600}
+{"o":342.5709628992,"h":358.9894048262,"l":340.9705056085,"c":349.2638767051,"v":924293.2199113165,"t":1709809200}
+{"o":349.2638767051,"h":359.7191022938,"l":344.1498545633,"c":355.3765271168,"v":699389.9742328619,"t":1709812800}
+{"o":355.3765271168,"h":361.3394723854,"l":348.3853297578,"c":355.9139864113,"v":670763.5191144218,"t":1709816400}
+{"o":355.9139864113,"h":372.1778296433,"l":350.3936426764,"c":366.8349478559,"v":904375.0193507852,"t":1709820000}
+{"o":366.8349478559,"h":369.1006551933,"l":355.7885696151,"c":357.6919127503,"v":748313.3133319898,"t":1709823600}
+{"o":357.6919127503,"h":362.1356803821,"l":351.4807713863,"c":356.3198865016,"v":742312.9794935799,"t":1709827200}
+{"o":356.3198865016,"h":358.9058573609,"l":353.4881997075,"c":354.2192561193,"v":828199.7234504821,"t":1709830800}
+{"o":354.2192561193,"h":361.2924221496,"l":348.4936386056,"c":357.5720941702,"v":1057942.3172745844,"t":1709834400}
+{"o":357.5720941702,"h":360.4289904508,"l":353.3308611465,"c":357.1932040281,"v":935596.3444941865,"t":1709838000}
+{"o":357.1932040281,"h":362.0246928989,"l":351.8343695085,"c":356.4470458661,"v":927447.736356186,"t":1709841600}
+{"o":356.4470458661,"h":357.4214815958,"l":348.1937074853,"c":352.4819547709,"v":900619.7294239156,"t":1709845200}
+{"o":352.4819547709,"h":354.2956750317,"l":346.8173633953,"c":347.8979824085,"v":786205.7158519145,"t":1709848800}
+{"o":347.8979824085,"h":353.1804426931,"l":344.8917647076,"c":348.9635012747,"v":537179.9800438535,"t":1709852400}
+{"o":348.9635012747,"h":354.4939942055,"l":344.4186868585,"c":349.699191294,"v":730232.0109580458,"t":1709856000}
+{"o":349.699191294,"h":355.2862865443,"l":342.0072600801,"c":348.6996130522,"v":673613.689388116,"t":1709859600}
+{"o":348.6996130522,"h":355.4712556195,"l":348.3449151506,"c":353.2945625867,"v":681095.4839811381,"t":1709863200}
+{"o":353.2945625867,"h":355.6350891399,"l":349.2690057846,"c":351.2982349053,"v":649357.9953838759,"t":1709866800}
+{"o":351.2982349053,"h":354.4938483527,"l":346.936862451,"c":350.465471285,"v":592154.9151726292,"t":1709870400}
+{"o":350.465471285,"h":353.9807787192,"l":345.0216433461,"c":346.9781579473,"v":517333.9066034671,"t":1709874000}
+{"o":346.9781579473,"h":354.8868260083,"l":345.2379608442,"c":352.1230688583,"v":584145.2451047782,"t":1709877600}
+{"o":352.1230688583,"h":355.0223184496,"l":349.1555148619,"c":350.9433415613,"v":486652.4619473437,"t":1709881200}
+{"o":350.9433415613,"h":357.1868652841,"l":346.2517970956,"c":350.9513271943,"v":462137.6751551796,"t":1709884800}
+{"o":350.9513271943,"h":353.2847833379,"l":347.3194522589,"c":348.0785443878,"v":479460.8696427183,"t":1709888400}
+{"o":348.0785443878,"h":354.7374795861,"l":347.6547658916,"c":352.4202824384,"v":427210.0731029132,"t":1709892000}
+{"o":352.4202824384,"h":359.2267466619,"l":342.2683080591,"c":352.1321194722,"v":500738.4301197195,"t":1709895600}
+{"o":352.1321194722,"h":354.4917694353,"l":343.0377513255,"c":347.4031846322,"v":538528.6098380155,"t":1709899200}
+{"o":347.4031846322,"h":359.1482139759,"l":342.8892560087,"c":354.9526845805,"v":611709.2620790763,"t":1709902800}
+{"o":354.9526845805,"h":367.0095738513,"l":352.5173764418,"c":360.6860520321,"v":817093.3481292998,"t":1709906400}
+{"o":360.6860520321,"h":377.1412757893,"l":343.1511863648,"c":355.3628722528,"v":1400593.3354956449,"t":1709910000}
+{"o":355.3628722528,"h":370.446996287,"l":345.7824727609,"c":360.615667897,"v":1293643.4097946892,"t":1709913600}
+{"o":360.615667897,"h":367.7614033535,"l":347.0897212914,"c":356.1024855159,"v":1040682.8460668852,"t":1709917200}
+{"o":356.1024855159,"h":361.1279072534,"l":350.6487158702,"c":356.5640218723,"v":984544.2681643873,"t":1709920800}
+{"o":356.5640218723,"h":358.5336260597,"l":351.3723573387,"c":355.3652543969,"v":1081147.3058856132,"t":1709924400}
+{"o":355.3652543969,"h":360.5941566387,"l":344.4193758608,"c":350.4751944612,"v":1012604.7675603748,"t":1709928000}
+{"o":350.4751944612,"h":354.9298275855,"l":343.3540881753,"c":347.1960010571,"v":1089089.448765432,"t":1709931600}
+{"o":347.1960010571,"h":349.3759749172,"l":343.9552362427,"c":346.8850759778,"v":894525.4631104952,"t":1709935200}
+{"o":346.8850759778,"h":357.3257720191,"l":343.8919720492,"c":346.2073952873,"v":601051.0806417515,"t":1709938800}
+{"o":346.2073952873,"h":355.1805170053,"l":345.9817717869,"c":349.7415961012,"v":439404.9606197951,"t":1709942400}
+{"o":349.7415961012,"h":355.2082710204,"l":345.9228327453,"c":349.9004203781,"v":375831.3487165007,"t":1709946000}
+{"o":349.9004203781,"h":355.6410282829,"l":342.6041964648,"c":348.00272373,"v":371409.1200380201,"t":1709949600}
+{"o":348.00272373,"h":350.4958328973,"l":342.5577376684,"c":345.3210886657,"v":308674.705708564,"t":1709953200}
+{"o":345.3210886657,"h":348.7479616405,"l":342.3314153637,"c":348.7091175312,"v":289844.7896848151,"t":1709956800}
+{"o":348.7091175312,"h":353.8404166327,"l":345.1215828534,"c":351.5261595789,"v":300750.9367681909,"t":1709960400}
+{"o":351.5261595789,"h":353.8685312366,"l":344.0932630055,"c":346.303570201,"v":309978.4216276314,"t":1709964000}
+{"o":346.303570201,"h":351.9252929279,"l":344.6786618607,"c":349.3821094411,"v":332343.8672787517,"t":1709967600}
+{"o":349.3821094411,"h":350.8397854777,"l":341.4485472872,"c":343.9373585519,"v":306633.9591876878,"t":1709971200}
+{"o":343.9373585519,"h":347.0502437158,"l":336.4972292765,"c":340.3182967662,"v":334959.7039803275,"t":1709974800}
+{"o":340.3182967662,"h":343.70133118,"l":335.7771227693,"c":342.4401364273,"v":328286.6987720261,"t":1709978400}
+{"o":342.4401364273,"h":343.2996176713,"l":338.4450716293,"c":340.1126695498,"v":251304.6190153011,"t":1709982000}
+{"o":340.1126695498,"h":340.963311791,"l":333.1740717885,"c":336.5942515141,"v":321260.6993397683,"t":1709985600}
+{"o":336.5942515141,"h":338.0105271069,"l":313.4994063014,"c":330.828916786,"v":316795.3912131586,"t":1709989200}
+{"o":330.828916786,"h":336.6787440045,"l":329.5609455826,"c":333.1389627653,"v":364454.7764443475,"t":1709992800}
+{"o":333.1389627653,"h":337.303423144,"l":332.0837892352,"c":334.8242544862,"v":429200.4713209721,"t":1709996400}
+{"o":334.8242544862,"h":338.7600657881,"l":330.6928870326,"c":334.4988999491,"v":447980.9654175161,"t":1710000000}
+{"o":334.4988999491,"h":338.423702742,"l":328.6884709327,"c":334.8180855826,"v":513361.8577914903,"t":1710003600}
+{"o":334.8180855826,"h":345.9590556621,"l":333.2475475654,"c":338.5170646764,"v":402747.0688613183,"t":1710007200}
+{"o":338.5170646764,"h":340.6380149607,"l":335.1814855698,"c":339.3489443556,"v":442262.9060944141,"t":1710010800}
+{"o":339.3489443556,"h":343.4809549667,"l":337.3450865844,"c":339.7742578138,"v":441868.8835189839,"t":1710014400}
+{"o":339.7742578138,"h":346.848452993,"l":338.1387997805,"c":344.7504914795,"v":433254.3791105299,"t":1710018000}
+{"o":344.7504914795,"h":346.5493192719,"l":338.7980716779,"c":340.7410974754,"v":443213.4353306994,"t":1710021600}
+{"o":340.7410974754,"h":341.4690574633,"l":335.5979864181,"c":339.1166431209,"v":454351.8783658019,"t":1710025200}
+{"o":339.1166431209,"h":343.806833034,"l":336.2927179408,"c":340.7871580452,"v":491009.6845429738,"t":1710028800}
+{"o":340.7871580452,"h":347.4238828417,"l":339.9465482322,"c":346.8986958619,"v":464933.8554489078,"t":1710032400}
+{"o":346.8986958619,"h":352.3748229827,"l":343.9931632589,"c":350.5359229794,"v":351087.7945044173,"t":1710036000}
+{"o":350.5359229794,"h":350.9773016952,"l":344.898505033,"c":348.2840255083,"v":383368.3055257899,"t":1710039600}
+{"o":348.2840255083,"h":349.6736052605,"l":345.9520074361,"c":348.661581186,"v":363571.2520850937,"t":1710043200}
+{"o":348.661581186,"h":351.8095071356,"l":345.2257843372,"c":348.8366535725,"v":365636.9153888521,"t":1710046800}
+{"o":348.8366535725,"h":350.2056934206,"l":344.8548675711,"c":345.6127161319,"v":372238.706684245,"t":1710050400}
+{"o":345.6127161319,"h":355.5512705789,"l":339.1346339484,"c":344.5749522063,"v":430671.949880507,"t":1710054000}
+{"o":344.5749522063,"h":347.6035122413,"l":340.1360857333,"c":342.7726709978,"v":362066.7061987121,"t":1710057600}
+{"o":342.7726709978,"h":343.7464762478,"l":333.0067687587,"c":339.142177192,"v":442708.0042887193,"t":1710061200}
+{"o":339.142177192,"h":343.316340553,"l":335.2704299409,"c":338.9751798958,"v":414171.8644460082,"t":1710064800}
+{"o":338.9751798958,"h":342.8209721827,"l":333.1960756894,"c":338.8898049059,"v":365190.926552769,"t":1710068400}
+{"o":338.8898049059,"h":345.3001304225,"l":334.2949374026,"c":341.2265897361,"v":378609.8222806017,"t":1710072000}
+{"o":341.2265897361,"h":349.8620131408,"l":337.4654017828,"c":345.7886605061,"v":453331.3601057527,"t":1710075600}
+{"o":345.7886605061,"h":353.3192833735,"l":338.7230609201,"c":347.0126896206,"v":579733.8445135291,"t":1710079200}
+{"o":347.0126896206,"h":352.08607755,"l":341.419708901,"c":346.0111740599,"v":491025.9642300278,"t":1710082800}
+{"o":346.0111740599,"h":351.0453874658,"l":336.9454288466,"c":341.9506986641,"v":469032.3576023417,"t":1710086400}
+{"o":341.9506986641,"h":345.1988086142,"l":340.8573237611,"c":343.0045080485,"v":404695.5954844464,"t":1710090000}
+{"o":343.0045080485,"h":345.2427927403,"l":340.1715755063,"c":344.1356005346,"v":395695.8322663409,"t":1710093600}
+{"o":344.1356005346,"h":345.7582752564,"l":340.1703161942,"c":342.0390502958,"v":402392.8712841176,"t":1710097200}
+{"o":342.0390502958,"h":343.5917305684,"l":336.9133139017,"c":340.7616491617,"v":416026.5924965566,"t":1710100800}
+{"o":340.7616491617,"h":341.8547391779,"l":333.8045978528,"c":336.114331514,"v":438900.3226238298,"t":1710104400}
+{"o":336.114331514,"h":345.4010227938,"l":321.6533217617,"c":340.4476200469,"v":610445.792033628,"t":1710108000}
+{"o":340.4476200469,"h":346.8331088439,"l":330.0103872302,"c":337.826961293,"v":441363.7256764425,"t":1710111600}
+{"o":337.826961293,"h":351.9820179235,"l":321.8015853308,"c":339.2953294793,"v":637793.1584859816,"t":1710115200}
+{"o":339.2953294793,"h":342.5270034762,"l":327.4902480042,"c":333.0889654311,"v":730746.4600664283,"t":1710118800}
+{"o":333.0889654311,"h":336.8989242188,"l":330.5411524119,"c":333.8908323551,"v":410998.7512233416,"t":1710122400}
+{"o":333.8908323551,"h":339.5135691157,"l":328.541369982,"c":336.5494194107,"v":427733.2216004655,"t":1710126000}
+{"o":336.5494194107,"h":340.5394709735,"l":333.7758428529,"c":336.8412487669,"v":348209.640514733,"t":1710129600}
+{"o":336.8412487669,"h":340.7232131727,"l":326.8303588749,"c":329.7979659016,"v":339742.857073043,"t":1710133200}
+{"o":329.7979659016,"h":335.4806039025,"l":323.8843278165,"c":331.6811470001,"v":334448.1046187637,"t":1710136800}
+{"o":331.6811470001,"h":344.9615536264,"l":330.5087390942,"c":343.4456740259,"v":788177.8724285587,"t":1710140400}
+{"o":343.4456740259,"h":348.9579708052,"l":338.4558888277,"c":343.6607487648,"v":463604.6696114035,"t":1710144000}
+{"o":343.6607487648,"h":349.051369307,"l":341.8358013482,"c":345.3442961879,"v":394864.218251766,"t":1710147600}
+{"o":345.3442961879,"h":348.0179612522,"l":343.1646760537,"c":344.4641937863,"v":308968.548180211,"t":1710151200}
+{"o":344.4641937863,"h":352.1437504139,"l":341.2810078231,"c":345.9376076116,"v":423040.3478137149,"t":1710154800}
+{"o":345.9376076116,"h":352.7387602761,"l":338.761486074,"c":341.1327662442,"v":427704.7658059735,"t":1710158400}
+{"o":341.1327662442,"h":347.9377150635,"l":332.1277814253,"c":341.9340479579,"v":531248.242618739,"t":1710162000}
+{"o":341.9340479579,"h":349.5102730109,"l":333.886935254,"c":338.0561741303,"v":506508.5489224851,"t":1710165600}
+{"o":338.0561741303,"h":341.7143920429,"l":318.7315512451,"c":323.6758160073,"v":536313.8969361749,"t":1710169200}
+{"o":323.6758160073,"h":330.7223496685,"l":319.9743624499,"c":323.4566910276,"v":638798.0741338197,"t":1710172800}
+{"o":323.4566910276,"h":331.3228431845,"l":317.7851470093,"c":328.9543697598,"v":484021.2962500994,"t":1710176400}
+{"o":328.9543697598,"h":336.8179729508,"l":327.3711590565,"c":330.1238135755,"v":414606.7994763755,"t":1710180000}
+{"o":330.1238135755,"h":337.5328465882,"l":327.6939464672,"c":332.5281493583,"v":449257.884166321,"t":1710183600}
+{"o":332.5281493583,"h":337.028675678,"l":325.2934008774,"c":331.2204066424,"v":395702.3754473209,"t":1710187200}
+{"o":331.2204066424,"h":336.1644707842,"l":326.3129593967,"c":329.6503282624,"v":393824.5779237444,"t":1710190800}
+{"o":329.6503282624,"h":335.249041438,"l":326.5290681879,"c":331.2312381357,"v":372770.2968019019,"t":1710194400}
+{"o":331.2312381357,"h":338.2053654218,"l":328.2243538029,"c":334.7558423467,"v":376795.1118346392,"t":1710198000}
+{"o":334.7558423467,"h":342.0750771515,"l":331.272298479,"c":333.2609627687,"v":433635.404430537,"t":1710201600}
+{"o":333.2609627687,"h":337.1050912735,"l":330.6364952854,"c":334.1024032315,"v":359494.5011924729,"t":1710205200}
+{"o":334.1024032315,"h":345.6841994012,"l":331.98631399,"c":338.0923244535,"v":536804.5340206655,"t":1710208800}
+{"o":338.0923244535,"h":353.140118501,"l":335.702597618,"c":341.5101408416,"v":687154.851150036,"t":1710212400}
+{"o":341.5101408416,"h":354.4964497502,"l":322.9137495633,"c":347.2014236543,"v":574856.7786856614,"t":1710216000}
+{"o":347.2014236543,"h":350.9383000397,"l":344.102092487,"c":350.7606904267,"v":362736.4661258275,"t":1710219600}
+{"o":350.7606904267,"h":357.8616618557,"l":339.3772457122,"c":352.3736296005,"v":515931.2296131487,"t":1710223200}
+{"o":352.3736296005,"h":360.6163670925,"l":347.3422504111,"c":352.7478864346,"v":432822.8708030868,"t":1710226800}
+{"o":352.7478864346,"h":365.5298829647,"l":342.7507990596,"c":359.3580583523,"v":653607.5028060559,"t":1710230400}
+{"o":359.3580583523,"h":370.0064999283,"l":351.5903882082,"c":358.2756343077,"v":384862.5754699913,"t":1710234000}
+{"o":358.2756343077,"h":359.9238787659,"l":351.2119509913,"c":354.2513116611,"v":423868.2358010546,"t":1710237600}
+{"o":354.2513116611,"h":358.697117385,"l":353.05135652,"c":354.4252644597,"v":401436.32249708,"t":1710241200}
+{"o":313.2490781677,"h":320.5293810463,"l":311.578063904,"c":313.2490781677,"v":381218.3347504988,"t":1703044800}
+{"o":313.2490781677,"h":322.2890558356,"l":309.9584539747,"c":320.0364376315,"v":316122.6063756155,"t":1703048400}
+{"o":320.0364376315,"h":328.2003648585,"l":315.3706306962,"c":326.5769622487,"v":374443.1210578867,"t":1703052000}
+{"o":326.5769622487,"h":331.8268695521,"l":321.0064034642,"c":327.4128884142,"v":288355.7555586948,"t":1703055600}
+{"o":327.4128884142,"h":333.2689546051,"l":321.6105630309,"c":328.5847515922,"v":323566.3302332215,"t":1703059200}
+{"o":328.5847515922,"h":339.0327587411,"l":325.7646046652,"c":332.0880350297,"v":347280.2055495975,"t":1703062800}
+{"o":332.0880350297,"h":343.6352076281,"l":327.7467233225,"c":338.6045253541,"v":475340.6082493742,"t":1703066400}
+{"o":338.6045253541,"h":340.9033189188,"l":332.5258801591,"c":336.279280248,"v":308078.2590268534,"t":1703070000}
+{"o":336.279280248,"h":337.8184120838,"l":324.3704721187,"c":327.9336327157,"v":313347.3476738935,"t":1703073600}
+{"o":327.9336327157,"h":339.555586348,"l":326.8248408045,"c":338.765719284,"v":464427.4769048798,"t":1703077200}
+{"o":338.765719284,"h":344.9909112115,"l":331.3640354287,"c":339.4013995206,"v":582532.939374749,"t":1703080800}
+{"o":339.4013995206,"h":359.7503348546,"l":336.6168704883,"c":346.8485425278,"v":834494.3002859034,"t":1703084400}
+{"o":346.8485425278,"h":350.0421790773,"l":334.8633345484,"c":345.8910360653,"v":613050.9096415603,"t":1703088000}
+{"o":345.8910360653,"h":360.1273034105,"l":340.8640219243,"c":355.7794998858,"v":804690.502453931,"t":1703091600}
+{"o":355.7794998858,"h":362.6003508354,"l":347.0751057655,"c":352.3134079095,"v":661039.2396866941,"t":1703095200}
+{"o":352.3134079095,"h":355.4611642512,"l":344.4289628148,"c":347.0604876866,"v":548452.5240029303,"t":1703098800}
+{"o":347.0604876866,"h":353.2900356315,"l":339.1001269647,"c":343.890535945,"v":638870.2798293075,"t":1703102400}
+{"o":343.890535945,"h":351.1804744254,"l":337.4104210096,"c":344.721591031,"v":478405.8877034092,"t":1703106000}
+{"o":344.721591031,"h":353.9344850023,"l":339.6665049186,"c":349.1965250697,"v":448837.6286174728,"t":1703109600}
+{"o":349.1965250697,"h":355.5803426808,"l":345.4184303691,"c":351.7635268392,"v":340532.3964871695,"t":1703113200}
+{"o":351.7635268392,"h":356.6918647645,"l":345.4881779061,"c":352.5494402879,"v":484575.3467386555,"t":1703116800}
+{"o":352.5494402879,"h":357.5897197383,"l":345.4161749001,"c":353.7902339247,"v":530388.9438861,"t":1703120400}
+{"o":353.7902339247,"h":364.8109970973,"l":348.1541708702,"c":357.4596502607,"v":679177.2691083921,"t":1703124000}
+{"o":357.4596502607,"h":360.3551999223,"l":351.33096646,"c":358.7688368565,"v":523777.5890849531,"t":1703127600}
+{"o":358.7688368565,"h":364.7664241638,"l":353.2599284722,"c":360.6937294823,"v":434543.2023986446,"t":1703131200}
+{"o":360.6937294823,"h":367.8374283875,"l":349.4122368098,"c":363.3610351,"v":489352.3483748609,"t":1703134800}
+{"o":363.3610351,"h":376.7327588331,"l":361.2530014532,"c":373.2208265559,"v":406387.8325640412,"t":1703138400}
+{"o":373.2208265559,"h":377.8432348874,"l":369.8141935563,"c":374.0032155474,"v":377005.6298183121,"t":1703142000}
+{"o":374.0032155474,"h":378.6813858163,"l":370.2884688053,"c":373.1987626728,"v":355116.9579010363,"t":1703145600}
+{"o":373.1987626728,"h":377.1799022943,"l":363.2786574385,"c":369.3160650578,"v":401057.1983161178,"t":1703149200}
+{"o":369.3160650578,"h":381.7291107993,"l":365.4571712211,"c":376.1199625105,"v":430990.145822623,"t":1703152800}
+{"o":376.1199625105,"h":383.7173832503,"l":370.6672538146,"c":375.5826067401,"v":503223.9360979616,"t":1703156400}
+{"o":375.5826067401,"h":385.9924307123,"l":364.1685990623,"c":372.3406579613,"v":637438.0261773258,"t":1703160000}
+{"o":372.3406579613,"h":379.594245568,"l":367.6951131951,"c":376.2605821826,"v":461270.3100395871,"t":1703163600}
+{"o":376.2605821826,"h":389.630909569,"l":367.2024936666,"c":377.18734529,"v":688988.0296639358,"t":1703167200}
+{"o":377.18734529,"h":386.5415149608,"l":374.1418056301,"c":383.9717198772,"v":551693.7641611909,"t":1703170800}
+{"o":383.9717198772,"h":395.3963300407,"l":381.4516476688,"c":394.0160710656,"v":528183.2351339473,"t":1703174400}
+{"o":394.0160710656,"h":413.4245655101,"l":386.7776832835,"c":406.4638068618,"v":898853.6894307892,"t":1703178000}
+{"o":406.4638068618,"h":415.6865109387,"l":389.0304854268,"c":396.0383833288,"v":833949.0228805746,"t":1703181600}
+{"o":396.0383833288,"h":405.8304185036,"l":387.3617162811,"c":401.3019383337,"v":641717.2296690573,"t":1703185200}
+{"o":401.3019383337,"h":407.3851117348,"l":394.0851970627,"c":397.414097035,"v":481522.341092459,"t":1703188800}
+{"o":397.414097035,"h":402.0989417971,"l":388.7909247138,"c":394.1089764153,"v":591985.5120610904,"t":1703192400}
+{"o":394.1089764153,"h":407.7587364339,"l":390.2062588344,"c":404.1313062585,"v":518474.7896443326,"t":1703196000}
+{"o":404.1313062585,"h":409.1284033685,"l":398.9145452923,"c":399.8972588016,"v":521960.4226661787,"t":1703199600}
+{"o":399.8972588016,"h":408.7480021394,"l":391.9893529918,"c":395.4179509884,"v":499740.1046764763,"t":1703203200}
+{"o":395.4179509884,"h":417.1907836474,"l":393.0585514063,"c":412.4038767506,"v":616134.5508224021,"t":1703206800}
+{"o":412.4038767506,"h":420.132920562,"l":407.3981228393,"c":416.6749949917,"v":661271.9757855127,"t":1703210400}
+{"o":416.6749949917,"h":418.2561798865,"l":404.361251839,"c":408.9602530862,"v":582612.8489940404,"t":1703214000}
+{"o":408.9602530862,"h":424.9635479994,"l":401.3367960988,"c":408.2442262052,"v":477812.8200135278,"t":1703217600}
+{"o":408.2442262052,"h":412.5943099024,"l":391.376394212,"c":399.0086457233,"v":549688.9109655838,"t":1703221200}
+{"o":399.0086457233,"h":415.1152974135,"l":367.9157652446,"c":380.8677789826,"v":869903.7446353586,"t":1703224800}
+{"o":380.8677789826,"h":396.9358535133,"l":368.325292035,"c":389.8976059016,"v":796967.9142272114,"t":1703228400}
+{"o":389.8976059016,"h":403.0985049316,"l":376.7804849557,"c":382.6547488377,"v":638399.3150168639,"t":1703232000}
+{"o":382.6547488377,"h":389.5085422159,"l":372.6111116668,"c":382.0723906322,"v":644635.8961230193,"t":1703235600}
+{"o":382.0723906322,"h":389.5048158638,"l":371.9434774075,"c":382.7546114346,"v":413814.5566419333,"t":1703239200}
+{"o":382.7546114346,"h":390.9433368245,"l":378.0248020474,"c":384.662250625,"v":363072.663815677,"t":1703242800}
+{"o":384.662250625,"h":391.6621612656,"l":378.9657455088,"c":387.4376554996,"v":450116.4204418974,"t":1703246400}
+{"o":387.4376554996,"h":392.6567623485,"l":381.4581253715,"c":388.3053908425,"v":380433.3594419739,"t":1703250000}
+{"o":388.3053908425,"h":396.0410312116,"l":379.6562662807,"c":391.0945939485,"v":434437.6445753021,"t":1703253600}
+{"o":391.0945939485,"h":402.7935333002,"l":385.4912647679,"c":396.4607177159,"v":483719.0816596469,"t":1703257200}
+{"o":396.4607177159,"h":398.7160988235,"l":380.6355541722,"c":383.961910035,"v":552237.6708420319,"t":1703260800}
+{"o":383.961910035,"h":392.6817776511,"l":379.3130072816,"c":388.8938750071,"v":524059.8258971589,"t":1703264400}
+{"o":388.8938750071,"h":400.1829036081,"l":386.4542041304,"c":395.8775861187,"v":408185.0351852162,"t":1703268000}
+{"o":395.8775861187,"h":399.7544083433,"l":383.5624955281,"c":392.7535035414,"v":477189.2519525579,"t":1703271600}
+{"o":392.7535035414,"h":397.0512020521,"l":388.1999963497,"c":390.7788987184,"v":381558.3615790418,"t":1703275200}
+{"o":390.7788987184,"h":398.4168191829,"l":376.4542802567,"c":392.3159149522,"v":394224.7491104717,"t":1703278800}
+{"o":392.3159149522,"h":395.8177878541,"l":388.9175002809,"c":395.0868939551,"v":387409.7253855517,"t":1703282400}
+{"o":395.0868939551,"h":400.7918477497,"l":389.5044888312,"c":395.5116349903,"v":427167.4851735265,"t":1703286000}
+{"o":395.5116349903,"h":402.0273088562,"l":385.7930698861,"c":389.0565781499,"v":511571.4503514492,"t":1703289600}
+{"o":389.0565781499,"h":395.5717371943,"l":378.9825531279,"c":387.2581762555,"v":599502.5792308761,"t":1703293200}
+{"o":387.2581762555,"h":391.7362191861,"l":382.5897928437,"c":387.8243677167,"v":622332.4672100712,"t":1703296800}
+{"o":387.8243677167,"h":396.2625174241,"l":381.2051798939,"c":388.2454645941,"v":806584.1459132106,"t":1703300400}
+{"o":388.2454645941,"h":395.0486328114,"l":383.3913167727,"c":391.0272243631,"v":635733.0654904274,"t":1703304000}
+{"o":391.0272243631,"h":394.6251246803,"l":384.8865803217,"c":388.946616771,"v":421930.7124245777,"t":1703307600}
+{"o":388.946616771,"h":395.4137463733,"l":386.2059779671,"c":391.5053126,"v":304640.7600453392,"t":1703311200}
+{"o":391.5053126,"h":395.1859640045,"l":385.2441001029,"c":385.9570590806,"v":281322.6119302125,"t":1703314800}
+{"o":385.9570590806,"h":390.4614091425,"l":381.4302642638,"c":385.1305587215,"v":265040.2681529452,"t":1703318400}
+{"o":385.1305587215,"h":385.8805048218,"l":377.0935319555,"c":380.6152771816,"v":243922.6941122805,"t":1703322000}
+{"o":380.6152771816,"h":381.6566147103,"l":365.5763725434,"c":368.4432670956,"v":201814.3095112954,"t":1703325600}
+{"o":368.4432670956,"h":370.5136175554,"l":354.8499422836,"c":363.6317245608,"v":237240.0004025762,"t":1703329200}
+{"o":363.6317245608,"h":373.7789606971,"l":333.910226386,"c":357.010378072,"v":301855.9122224388,"t":1703332800}
+{"o":357.010378072,"h":360.4193260753,"l":332.882530816,"c":348.1426836823,"v":288191.6268977247,"t":1703336400}
+{"o":348.1426836823,"h":350.800774021,"l":334.5129224393,"c":339.7550930889,"v":483363.067451229,"t":1703340000}
+{"o":339.7550930889,"h":346.5215941048,"l":333.41349018,"c":338.8166745567,"v":504029.1004481341,"t":1703343600}
+{"o":338.8166745567,"h":349.0490811885,"l":336.9369715226,"c":345.7498722025,"v":373894.3889137696,"t":1703347200}
+{"o":345.7498722025,"h":350.7738619434,"l":336.8493956269,"c":344.7700833359,"v":449412.4779218972,"t":1703350800}
+{"o":344.7700833359,"h":360.4418451426,"l":333.8211013369,"c":352.6427358339,"v":782329.8170044818,"t":1703354400}
+{"o":352.6427358339,"h":360.8092070624,"l":342.3112035163,"c":354.212636042,"v":522794.5805454594,"t":1703358000}
+{"o":354.212636042,"h":361.6104768994,"l":352.845528277,"c":358.5549441049,"v":366540.0672149118,"t":1703361600}
+{"o":358.5549441049,"h":362.0071158538,"l":352.2474495059,"c":360.6336371266,"v":415378.5291257228,"t":1703365200}
+{"o":360.6336371266,"h":417.5121960356,"l":357.9219144199,"c":388.6919859796,"v":519862.028181709,"t":1703368800}
+{"o":388.6919859796,"h":398.2254715471,"l":381.1926722127,"c":391.9090345131,"v":554947.8064249802,"t":1703372400}
+{"o":391.9090345131,"h":402.8569730961,"l":390.1766608436,"c":398.3026658227,"v":447669.4959225318,"t":1703376000}
+{"o":398.3026658227,"h":411.4742748462,"l":389.4176819083,"c":404.2689165561,"v":432823.9752334108,"t":1703379600}
+{"o":404.2689165561,"h":442.0003947341,"l":399.8755943562,"c":411.9298604543,"v":485393.0582379255,"t":1703383200}
+{"o":411.9298604543,"h":433.3364200879,"l":408.4136911152,"c":428.3382422027,"v":476227.8960355039,"t":1703386800}
+{"o":428.3382422027,"h":435.2798939055,"l":418.1988141937,"c":425.0574359214,"v":561796.6708804754,"t":1703390400}
+{"o":425.0574359214,"h":429.5658907669,"l":408.4694695203,"c":418.7353404508,"v":454143.588290763,"t":1703394000}
+{"o":418.7353404508,"h":421.7496582615,"l":408.7153852987,"c":417.2941358486,"v":475955.8030304741,"t":1703397600}
+{"o":417.2941358486,"h":424.5232479859,"l":412.7924570526,"c":422.6659982621,"v":328920.3687118331,"t":1703401200}
+{"o":422.6659982621,"h":423.5613017652,"l":413.5256698538,"c":416.662226945,"v":320007.2269377897,"t":1703404800}
+{"o":416.662226945,"h":421.620162333,"l":411.5408987626,"c":412.2416220121,"v":261530.8476176875,"t":1703408400}
+{"o":412.2416220121,"h":419.396498684,"l":394.9947077457,"c":405.2277259947,"v":495070.8667204153,"t":1703412000}
+{"o":405.2277259947,"h":409.2686348713,"l":381.1702865993,"c":395.4822304794,"v":364861.645290207,"t":1703415600}
+{"o":395.4822304794,"h":406.4815598044,"l":384.9642802374,"c":397.8994653305,"v":328599.5320477195,"t":1703419200}
+{"o":397.8994653305,"h":399.6215052909,"l":373.3343083135,"c":376.2514088344,"v":331413.7889091098,"t":1703422800}
+{"o":376.2514088344,"h":396.1214476206,"l":376.1195519527,"c":391.92052553,"v":368538.8713808202,"t":1703426400}
+{"o":391.92052553,"h":394.8797328036,"l":378.0959431501,"c":386.7781746738,"v":374628.7587251128,"t":1703430000}
+{"o":386.7781746738,"h":398.7842386856,"l":382.3762364579,"c":390.6990215812,"v":470577.9994932147,"t":1703433600}
+{"o":390.6990215812,"h":393.9978162124,"l":376.780610383,"c":386.3547039509,"v":466345.8834741509,"t":1703437200}
+{"o":386.3547039509,"h":393.5937193726,"l":383.2289349756,"c":390.7276053716,"v":352585.1981965564,"t":1703440800}
+{"o":390.7276053716,"h":395.52266731,"l":384.4158803246,"c":388.806098387,"v":362237.8830295912,"t":1703444400}
+{"o":388.806098387,"h":391.4156277308,"l":372.6345669785,"c":378.7890665033,"v":483436.9078996103,"t":1703448000}
+{"o":378.7890665033,"h":383.8261745434,"l":373.4218331991,"c":381.1811478239,"v":363961.0767710716,"t":1703451600}
+{"o":381.1811478239,"h":389.1448357676,"l":365.9337005313,"c":377.4918502023,"v":573019.6706178739,"t":1703455200}
+{"o":377.4918502023,"h":381.2186583008,"l":367.7531939962,"c":373.8580414391,"v":354100.0424709485,"t":1703458800}
+{"o":373.8580414391,"h":380.7329491182,"l":355.8666874757,"c":366.1129547032,"v":540445.3286211008,"t":1703462400}
+{"o":366.1129547032,"h":377.555488673,"l":356.5026181703,"c":359.9281712548,"v":402125.6624991502,"t":1703466000}
+{"o":359.9281712548,"h":370.7510750214,"l":353.0097309833,"c":369.8418729031,"v":421859.8427512757,"t":1703469600}
+{"o":369.8418729031,"h":379.6463351432,"l":358.7837244908,"c":367.7221343265,"v":369677.7881975226,"t":1703473200}
+{"o":367.7221343265,"h":373.2306174899,"l":360.8792703456,"c":367.9694160549,"v":370951.1232123376,"t":1703476800}
+{"o":367.9694160549,"h":377.9294625581,"l":357.9804212949,"c":362.6813377793,"v":409781.1556057176,"t":1703480400}
+{"o":362.6813377793,"h":367.3558499443,"l":359.1624611822,"c":361.66741808,"v":320666.1617401726,"t":1703484000}
+{"o":361.66741808,"h":375.1448697868,"l":354.9373406146,"c":371.4683584272,"v":326296.8118456124,"t":1703487600}
+{"o":371.4683584272,"h":384.2184565744,"l":361.2024700066,"c":373.1821097014,"v":321144.7955017275,"t":1703491200}
+{"o":373.1821097014,"h":378.3493418181,"l":369.1013939792,"c":371.7749501446,"v":324541.5192124543,"t":1703494800}
+{"o":371.7749501446,"h":376.5665367603,"l":370.21781985,"c":372.9767314776,"v":233675.3175232151,"t":1703498400}
+{"o":372.9767314776,"h":385.1595673707,"l":369.5876725703,"c":380.1844539135,"v":315137.50340534,"t":1703502000}
+{"o":380.1844539135,"h":390.4079209655,"l":373.8039955869,"c":385.6049813123,"v":358082.9743375338,"t":1703505600}
+{"o":385.6049813123,"h":394.9570703668,"l":383.3246739816,"c":390.0072318486,"v":451572.6381289898,"t":1703509200}
+{"o":390.0072318486,"h":409.0643334308,"l":384.0089644947,"c":403.0854163912,"v":458322.9686602968,"t":1703512800}
+{"o":403.0854163912,"h":425.6194452429,"l":400.4642124831,"c":419.2848924124,"v":655165.8796613386,"t":1703516400}
+{"o":419.2848924124,"h":426.6297504051,"l":409.6318444227,"c":416.3833297391,"v":626628.1471808135,"t":1703520000}
+{"o":416.3833297391,"h":428.0950453432,"l":413.2750899078,"c":425.9655465592,"v":487017.0679756668,"t":1703523600}
+{"o":425.9655465592,"h":437.5817714342,"l":417.2664729631,"c":425.9624566839,"v":464931.5321237506,"t":1703527200}
+{"o":425.9624566839,"h":430.3214495798,"l":414.1416278384,"c":420.2794094371,"v":527730.6242946995,"t":1703530800}
+{"o":420.2794094371,"h":424.2286102274,"l":402.890881691,"c":414.1237157407,"v":606748.548567244,"t":1703534400}
+{"o":414.1237157407,"h":417.9050604711,"l":405.9872147604,"c":414.5486451361,"v":349529.0800380484,"t":1703538000}
+{"o":414.5486451361,"h":420.3831415732,"l":411.175728925,"c":414.8066454357,"v":328529.4448995094,"t":1703541600}
+{"o":414.8066454357,"h":423.2154147417,"l":411.7815378397,"c":418.2266912206,"v":345511.1866579646,"t":1703545200}
+{"o":418.2266912206,"h":421.0231314303,"l":403.9593013315,"c":408.4026290662,"v":402983.2338015803,"t":1703548800}
+{"o":408.4026290662,"h":414.1303859172,"l":400.7943627914,"c":405.4326678268,"v":350265.7714597415,"t":1703552400}
+{"o":405.4326678268,"h":406.738981736,"l":394.7022285165,"c":397.7451531332,"v":380733.7746883855,"t":1703556000}
+{"o":397.7451531332,"h":404.8936079224,"l":384.5730161115,"c":394.5454447932,"v":351440.8427432305,"t":1703559600}
+{"o":394.5454447932,"h":399.4335411247,"l":390.0442042549,"c":398.2798334516,"v":333840.251305768,"t":1703563200}
+{"o":398.2798334516,"h":407.421564434,"l":377.0568408507,"c":386.8581482942,"v":594361.774275093,"t":1703566800}
+{"o":386.8581482942,"h":394.7595185927,"l":366.2615981925,"c":377.5355848235,"v":598192.3964832622,"t":1703570400}
+{"o":377.5355848235,"h":386.1333799947,"l":360.5384142713,"c":370.8614626217,"v":400907.9906896392,"t":1703574000}
+{"o":370.8614626217,"h":373.0736759122,"l":357.7877868231,"c":365.8421830237,"v":342297.5054926249,"t":1703577600}
+{"o":365.8421830237,"h":374.4143194044,"l":357.5029692669,"c":364.9926836915,"v":375900.055511991,"t":1703581200}
+{"o":364.9926836915,"h":373.687625708,"l":351.3925456625,"c":359.6686692971,"v":337124.4019069214,"t":1703584800}
+{"o":359.6686692971,"h":366.4205889697,"l":353.5479896981,"c":357.2294918364,"v":297232.2081566334,"t":1703588400}
+{"o":357.2294918364,"h":362.7061884188,"l":348.6583879003,"c":356.5557522809,"v":319585.0384097787,"t":1703592000}
+{"o":356.5557522809,"h":360.1467270275,"l":341.6909423738,"c":345.7178906959,"v":303784.5005108014,"t":1703595600}
+{"o":345.7178906959,"h":352.3370115327,"l":336.1361205481,"c":344.5877761471,"v":389756.3440098244,"t":1703599200}
+{"o":344.5877761471,"h":356.0947281033,"l":334.0427719547,"c":347.0559068791,"v":618393.8696075608,"t":1703602800}
+{"o":347.0559068791,"h":356.0637275767,"l":342.1682232704,"c":352.1196000143,"v":615690.0329790807,"t":1703606400}
+{"o":352.1196000143,"h":376.8445766076,"l":321.7745264297,"c":352.370416217,"v":1038055.1165148158,"t":1703610000}
+{"o":352.370416217,"h":359.0963263228,"l":343.8061661415,"c":354.8498908725,"v":730789.684880115,"t":1703613600}
+{"o":354.8498908725,"h":356.3066054654,"l":346.3535062429,"c":349.2531628205,"v":475736.518637877,"t":1703617200}
+{"o":349.2531628205,"h":354.3054752454,"l":337.5522552772,"c":342.7769622091,"v":424994.3493933531,"t":1703620800}
+{"o":342.7769622091,"h":354.6619376742,"l":341.0025830769,"c":351.1552231542,"v":438742.1124043792,"t":1703624400}
+{"o":351.1552231542,"h":359.1889918862,"l":347.8022178256,"c":356.4902334801,"v":414914.7342343024,"t":1703628000}
+{"o":356.4902334801,"h":364.7000183628,"l":352.8498199332,"c":361.1779049988,"v":460487.3303002733,"t":1703631600}
+{"o":361.1779049988,"h":371.8248343234,"l":353.10472658,"c":356.7433976004,"v":450488.6036333377,"t":1703635200}
+{"o":356.7433976004,"h":365.092670394,"l":356.1626050195,"c":362.0370027388,"v":358783.6824056947,"t":1703638800}
+{"o":362.0370027388,"h":366.1563302994,"l":353.9070127916,"c":360.3795245675,"v":437432.2427945285,"t":1703642400}
+{"o":360.3795245675,"h":366.6551853132,"l":352.2085338525,"c":360.1244592815,"v":521770.865784083,"t":1703646000}
+{"o":360.1244592815,"h":369.1401888715,"l":357.9077455889,"c":365.3030394902,"v":348420.8723836204,"t":1703649600}
+{"o":365.3030394902,"h":374.02491466,"l":363.8875683301,"c":371.6581445097,"v":344902.2888745818,"t":1703653200}
+{"o":371.6581445097,"h":376.0215458799,"l":366.2493944186,"c":372.0734819285,"v":339085.6767342579,"t":1703656800}
+{"o":372.0734819285,"h":382.4221879673,"l":368.8693655588,"c":379.5464215476,"v":246789.4472511103,"t":1703660400}
+{"o":379.5464215476,"h":387.7013645212,"l":373.5074659554,"c":381.4660145504,"v":316173.076831051,"t":1703664000}
+{"o":381.4660145504,"h":385.0772747845,"l":376.1711003251,"c":379.189434124,"v":265722.5501718708,"t":1703667600}
+{"o":379.189434124,"h":393.0023750093,"l":371.4587580328,"c":384.1064869571,"v":285911.746302076,"t":1703671200}
+{"o":384.1064869571,"h":387.6095956105,"l":375.5163331481,"c":379.7337709322,"v":375299.8042296951,"t":1703674800}
+{"o":379.7337709322,"h":384.1257423678,"l":372.8581248007,"c":380.3533341472,"v":323202.6336467299,"t":1703678400}
+{"o":380.3533341472,"h":385.2981981662,"l":375.764548115,"c":379.7232588192,"v":409586.5983375897,"t":1703682000}
+{"o":379.7232588192,"h":388.0519502984,"l":365.8252382047,"c":372.5387419715,"v":630565.2601235071,"t":1703685600}
+{"o":372.5387419715,"h":377.6278884568,"l":366.6292177536,"c":371.0832603184,"v":602233.9406837499,"t":1703689200}
+{"o":371.0832603184,"h":377.3502009158,"l":359.9475754834,"c":365.022197244,"v":672874.6148590612,"t":1703692800}
+{"o":365.022197244,"h":379.7679022599,"l":362.4715271872,"c":373.9947606919,"v":473501.7776187262,"t":1703696400}
+{"o":373.9947606919,"h":382.9197100721,"l":367.7841603091,"c":377.5458359901,"v":429686.7207965617,"t":1703700000}
+{"o":377.5458359901,"h":380.2978580311,"l":364.2047512228,"c":371.2560598914,"v":384039.5027885812,"t":1703703600}
+{"o":371.2560598914,"h":379.3748442097,"l":368.3635743414,"c":374.1580768808,"v":354777.4578801619,"t":1703707200}
+{"o":374.1580768808,"h":377.3098990608,"l":368.632977792,"c":370.4960850518,"v":316099.0423471513,"t":1703710800}
+{"o":370.4960850518,"h":377.273289225,"l":361.2624367301,"c":369.134405322,"v":380114.879382692,"t":1703714400}
+{"o":369.134405322,"h":371.3636819292,"l":364.5004859738,"c":365.9216998165,"v":317612.0798321795,"t":1703718000}
+{"o":365.9216998165,"h":374.6549600112,"l":356.4576388228,"c":361.2059099199,"v":413566.7865066655,"t":1703721600}
+{"o":361.2059099199,"h":368.764069823,"l":347.3457328537,"c":358.4097004981,"v":490824.0486750994,"t":1703725200}
+{"o":358.4097004981,"h":359.9936601151,"l":346.7452359191,"c":352.2869562482,"v":480676.4213540005,"t":1703728800}
+{"o":352.2869562482,"h":360.5162883161,"l":349.9553822495,"c":355.7055631987,"v":440936.3368052664,"t":1703732400}
+{"o":355.7055631987,"h":361.32622321,"l":351.3790622124,"c":355.5248714572,"v":266172.4428614249,"t":1703736000}
+{"o":355.5248714572,"h":365.7864131007,"l":354.5526068508,"c":363.7396201877,"v":321406.2245365308,"t":1703739600}
+{"o":363.7396201877,"h":371.1302898974,"l":357.3946267485,"c":363.5251424725,"v":319642.4478658313,"t":1703743200}
+{"o":363.5251424725,"h":371.3115482382,"l":354.1967059675,"c":368.8601004475,"v":431073.3755889622,"t":1703746800}
+{"o":368.8601004475,"h":369.6120759085,"l":363.0002619771,"c":366.0095213724,"v":278201.6986083743,"t":1703750400}
+{"o":366.0095213724,"h":368.3751609369,"l":357.9429439216,"c":364.4260412264,"v":267592.6769451705,"t":1703754000}
+{"o":364.4260412264,"h":371.2131002587,"l":360.4632233341,"c":366.7922679788,"v":245968.4626077348,"t":1703757600}
+{"o":366.7922679788,"h":369.0777190948,"l":360.2026230385,"c":363.1875719374,"v":204425.3847941307,"t":1703761200}
+{"o":363.1875719374,"h":364.120732656,"l":344.3996728402,"c":349.3484003983,"v":600335.6499579402,"t":1703764800}
+{"o":349.3484003983,"h":356.8469902283,"l":340.1999091737,"c":350.9427097024,"v":517167.1860221753,"t":1703768400}
+{"o":350.9427097024,"h":364.351856568,"l":333.3547440238,"c":354.1323689018,"v":786750.8497055791,"t":1703772000}
+{"o":354.1323689018,"h":360.5079565035,"l":347.5313261436,"c":352.1599568501,"v":437149.7684896382,"t":1703775600}
+{"o":352.1599568501,"h":355.3155988621,"l":343.0900565978,"c":349.5483377594,"v":358786.4932741391,"t":1703779200}
+{"o":349.5483377594,"h":358.0778344837,"l":344.9272719327,"c":353.1568649068,"v":342305.3810224248,"t":1703782800}
+{"o":353.1568649068,"h":360.4044607466,"l":348.7159632963,"c":353.0358931303,"v":310318.4800801082,"t":1703786400}
+{"o":353.0358931303,"h":361.5606032571,"l":348.0363409386,"c":357.4143184278,"v":262391.4714653238,"t":1703790000}
+{"o":357.4143184278,"h":363.2005671688,"l":348.3539791476,"c":355.6755597475,"v":334042.9136469699,"t":1703793600}
+{"o":355.6755597475,"h":365.0872108236,"l":353.5090182305,"c":361.8451527824,"v":388845.926448544,"t":1703797200}
+{"o":361.8451527824,"h":374.1316149189,"l":357.7904544082,"c":370.1718520812,"v":388800.1864933749,"t":1703800800}
+{"o":370.1718520812,"h":373.5760888385,"l":363.8629430417,"c":364.5994081323,"v":351075.7810525471,"t":1703804400}
+{"o":364.5994081323,"h":378.8728753438,"l":356.298516387,"c":367.8520656647,"v":484814.4105959688,"t":1703808000}
+{"o":367.8520656647,"h":383.575255192,"l":365.499651464,"c":380.6004611001,"v":533571.3472425217,"t":1703811600}
+{"o":380.6004611001,"h":397.8586589765,"l":376.0635420651,"c":386.8762801747,"v":514817.2995474604,"t":1703815200}
+{"o":386.8762801747,"h":396.9553908144,"l":378.3495384017,"c":383.3790948956,"v":325249.9753195507,"t":1703818800}
+{"o":383.3790948956,"h":386.8076440403,"l":377.1483483688,"c":381.1014005212,"v":303076.0033497884,"t":1703822400}
+{"o":381.1014005212,"h":388.4451646046,"l":375.821071549,"c":382.6699107409,"v":244419.4503680522,"t":1703826000}
+{"o":382.6699107409,"h":391.5784325372,"l":379.4714540337,"c":388.5363765787,"v":337804.3587387888,"t":1703829600}
+{"o":388.5363765787,"h":394.0684962166,"l":375.4286119028,"c":380.4686616739,"v":311524.890440942,"t":1703833200}
+{"o":380.4686616739,"h":394.8364799361,"l":377.0034699834,"c":388.955539993,"v":271106.6816844771,"t":1703836800}
+{"o":388.955539993,"h":395.8104416725,"l":381.3402844145,"c":389.6185483907,"v":369828.2058324215,"t":1703840400}
+{"o":389.6185483907,"h":390.9242992576,"l":382.1094070028,"c":384.79310968,"v":296282.5994146848,"t":1703844000}
+{"o":384.79310968,"h":388.0902917438,"l":379.7057422846,"c":383.1216349703,"v":231228.6498512547,"t":1703847600}
+{"o":383.1216349703,"h":383.849938002,"l":376.6533619832,"c":381.1920977215,"v":282929.621509638,"t":1703851200}
+{"o":381.1920977215,"h":386.644006586,"l":375.6724293303,"c":382.9344647089,"v":242437.8046952532,"t":1703854800}
+{"o":382.9344647089,"h":392.8148225919,"l":382.2142954885,"c":386.8644005531,"v":338303.5481530696,"t":1703858400}
+{"o":386.8644005531,"h":395.6421184433,"l":371.4566665697,"c":381.0456671955,"v":462796.9410862113,"t":1703862000}
+{"o":381.0456671955,"h":393.1293073986,"l":372.5438669161,"c":379.275541204,"v":533051.9552487142,"t":1703865600}
+{"o":379.275541204,"h":383.9102014414,"l":373.0429901153,"c":379.074796353,"v":471550.2416694351,"t":1703869200}
+{"o":379.074796353,"h":388.3666412617,"l":374.2394778632,"c":384.1462564403,"v":325842.022216558,"t":1703872800}
+{"o":384.1462564403,"h":389.6539434979,"l":376.6923605387,"c":381.2988876507,"v":213299.8565731298,"t":1703876400}
+{"o":381.2988876507,"h":383.8133581869,"l":374.0334921632,"c":376.3984001123,"v":233865.9218194861,"t":1703880000}
+{"o":376.3984001123,"h":381.4875076499,"l":371.614088689,"c":374.1235569488,"v":263579.6593045181,"t":1703883600}
+{"o":374.1235569488,"h":385.8403774953,"l":369.3511350193,"c":378.127376775,"v":286191.7486777144,"t":1703887200}
+{"o":378.127376775,"h":386.2143737258,"l":376.8011419374,"c":384.673437945,"v":206478.8789393763,"t":1703890800}
+{"o":384.673437945,"h":388.7200578663,"l":380.8879433646,"c":384.2876366479,"v":208032.7803926079,"t":1703894400}
+{"o":384.2876366479,"h":389.7439296343,"l":376.6221951667,"c":383.0110938609,"v":204822.3402202957,"t":1703898000}
+{"o":383.0110938609,"h":385.1179724686,"l":376.952746093,"c":379.5204714149,"v":178902.6770114257,"t":1703901600}
+{"o":379.5204714149,"h":381.4048758208,"l":372.7389313677,"c":374.9927070531,"v":227413.8434147367,"t":1703905200}
+{"o":374.9927070531,"h":378.1832560755,"l":368.0083065431,"c":371.0136566513,"v":214342.6953388767,"t":1703908800}
+{"o":371.0136566513,"h":375.7150749884,"l":368.3277764045,"c":374.197079492,"v":291418.9408178436,"t":1703912400}
+{"o":374.197079492,"h":377.2022916921,"l":371.5373864128,"c":373.8138570975,"v":204624.2256813104,"t":1703916000}
+{"o":373.8138570975,"h":382.3022226893,"l":368.4741626026,"c":376.1833580808,"v":210555.3652457177,"t":1703919600}
+{"o":376.1833580808,"h":381.4885916309,"l":366.5543680155,"c":371.6296426481,"v":307357.2404727832,"t":1703923200}
+{"o":371.6296426481,"h":376.238839437,"l":366.1037436094,"c":371.832558586,"v":273933.1912057922,"t":1703926800}
+{"o":371.832558586,"h":378.1750461071,"l":369.5788661477,"c":377.0606404748,"v":233046.2864867457,"t":1703930400}
+{"o":377.0606404748,"h":381.0044917755,"l":373.8925085103,"c":377.6155618863,"v":159045.8175410875,"t":1703934000}
+{"o":377.6155618863,"h":385.4834191312,"l":376.4693379322,"c":381.4537879449,"v":176558.6148751719,"t":1703937600}
+{"o":381.4537879449,"h":384.1773227227,"l":378.1119771186,"c":380.1106347604,"v":205503.0192854567,"t":1703941200}
+{"o":380.1106347604,"h":386.798232897,"l":379.4223084853,"c":383.1763802427,"v":221038.687586974,"t":1703944800}
+{"o":383.1763802427,"h":384.9847551651,"l":376.2640214168,"c":382.1023431752,"v":270751.5346384565,"t":1703948400}
+{"o":382.1023431752,"h":386.3854317223,"l":376.1072243261,"c":380.3816885838,"v":348111.9094406008,"t":1703952000}
+{"o":380.3816885838,"h":382.1519403376,"l":375.1452270545,"c":381.3635247424,"v":238502.5648825548,"t":1703955600}
+{"o":381.3635247424,"h":382.2066809671,"l":376.3124599253,"c":380.1034190552,"v":208227.8224353476,"t":1703959200}
+{"o":380.1034190552,"h":385.2744480186,"l":376.7321771856,"c":381.1489943355,"v":212395.4349125436,"t":1703962800}
+{"o":381.1489943355,"h":386.6303962829,"l":378.7311110161,"c":381.7534082586,"v":215791.3674173118,"t":1703966400}
+{"o":381.7534082586,"h":383.6022165296,"l":376.698150474,"c":378.5174241195,"v":191893.7496818906,"t":1703970000}
+{"o":378.5174241195,"h":380.50151144,"l":373.6104242972,"c":377.3902662039,"v":181434.3184336043,"t":1703973600}
+{"o":377.3902662039,"h":393.9613100981,"l":374.9199666861,"c":379.4811301312,"v":197706.2099039312,"t":1703977200}
+{"o":379.4811301312,"h":383.4052962502,"l":373.8738484618,"c":377.39845828,"v":204372.3158419458,"t":1703980800}
+{"o":377.39845828,"h":380.4327742249,"l":372.3236112889,"c":374.7743313588,"v":197588.984107645,"t":1703984400}
+{"o":374.7743313588,"h":379.199849007,"l":365.2961958099,"c":372.9400438553,"v":233804.6533275534,"t":1703988000}
+{"o":372.9400438553,"h":377.5785109636,"l":369.0992882543,"c":377.062742439,"v":218193.1507138139,"t":1703991600}
+{"o":377.062742439,"h":383.049896534,"l":372.7598148041,"c":378.2285756767,"v":193638.8660171416,"t":1703995200}
+{"o":378.2285756767,"h":382.7412778444,"l":373.8690914183,"c":376.2904817943,"v":160216.8801792609,"t":1703998800}
+{"o":376.2904817943,"h":381.7299871864,"l":373.7766146425,"c":378.0230219736,"v":167630.2690279804,"t":1704002400}
+{"o":378.0230219736,"h":391.1445853912,"l":375.3633384092,"c":381.8869642996,"v":209307.8714099941,"t":1704006000}
+{"o":381.8869642996,"h":386.0467273753,"l":378.3216518449,"c":384.1280213054,"v":194469.3623901065,"t":1704009600}
+{"o":384.1280213054,"h":387.8553817092,"l":379.6540465383,"c":384.0586034707,"v":171183.4812517106,"t":1704013200}
+{"o":384.0586034707,"h":385.0310093819,"l":380.1308739453,"c":380.7032531463,"v":145750.0318731179,"t":1704016800}
+{"o":380.7032531463,"h":383.5141698847,"l":379.1833526861,"c":383.1339838977,"v":165982.1395911334,"t":1704020400}
+{"o":383.1339838977,"h":388.7505892528,"l":376.3924031932,"c":382.3674146861,"v":186810.5460064456,"t":1704024000}
+{"o":382.3674146861,"h":383.9476178178,"l":377.7489059586,"c":381.838348918,"v":193069.1259082459,"t":1704027600}
+{"o":381.838348918,"h":383.9569160311,"l":378.1193925962,"c":379.2672950156,"v":167518.2234265977,"t":1704031200}
+{"o":379.2672950156,"h":384.5439945208,"l":376.2103353268,"c":379.9513083594,"v":202885.8605961052,"t":1704034800}
+{"o":379.9513083594,"h":385.8049292249,"l":377.1754342519,"c":381.2248303844,"v":158750.3360576968,"t":1704038400}
+{"o":381.2248303844,"h":387.465203493,"l":379.7712100074,"c":383.7524044474,"v":180052.9550880969,"t":1704042000}
+{"o":383.7524044474,"h":386.338981608,"l":380.3084553358,"c":381.6890052379,"v":165596.1808226302,"t":1704045600}
+{"o":381.6890052379,"h":386.2779293733,"l":379.6275540347,"c":380.5091453137,"v":146796.3785931956,"t":1704049200}
+{"o":380.5091453137,"h":388.3363246601,"l":379.4878819966,"c":388.1204279363,"v":226963.5462868232,"t":1704052800}
+{"o":388.1204279363,"h":389.3779589945,"l":380.0885434096,"c":382.8811219753,"v":235412.5764192609,"t":1704056400}
+{"o":382.8811219753,"h":399.5580703383,"l":356.0025971209,"c":383.9687131513,"v":262879.5838045746,"t":1704060000}
+{"o":383.9687131513,"h":400.6358887143,"l":378.0353842272,"c":385.1873112481,"v":318815.4897626079,"t":1704063600}
+{"o":385.1873112481,"h":396.4727879935,"l":383.8816873916,"c":389.4869919329,"v":335650.2052488847,"t":1704067200}
+{"o":389.4869919329,"h":402.6860682881,"l":379.8891350737,"c":394.857220125,"v":270330.0508939269,"t":1704070800}
+{"o":394.857220125,"h":397.338091454,"l":391.7784567602,"c":394.9835768157,"v":172055.5520536867,"t":1704074400}
+{"o":394.9835768157,"h":402.5907543568,"l":390.6380205432,"c":398.9181137948,"v":192648.9438162786,"t":1704078000}
+{"o":398.9181137948,"h":407.0227280346,"l":390.9118559191,"c":401.6119335583,"v":186894.4682494282,"t":1704081600}
+{"o":401.6119335583,"h":402.6449839222,"l":394.5533875262,"c":397.4959824328,"v":134807.0769714678,"t":1704085200}
+{"o":397.4959824328,"h":401.2273674083,"l":392.4981632069,"c":395.5349377531,"v":102906.9664072256,"t":1704088800}
+{"o":395.5349377531,"h":403.8959556899,"l":393.4021364424,"c":397.7957014586,"v":136517.8718676768,"t":1704092400}
+{"o":397.7957014586,"h":401.4695910311,"l":394.8268284659,"c":396.741026097,"v":102099.1887061339,"t":1704096000}
+{"o":396.741026097,"h":405.5482158246,"l":391.3114521307,"c":399.7560364214,"v":136975.5199064655,"t":1704099600}
+{"o":399.7560364214,"h":405.3192783324,"l":399.1243669461,"c":402.8432138742,"v":122347.6241235444,"t":1704103200}
+{"o":402.8432138742,"h":406.6883572032,"l":396.9316743764,"c":400.597515684,"v":106236.3339156117,"t":1704106800}
+{"o":400.597515684,"h":409.3151717225,"l":393.6192746375,"c":397.3433696882,"v":171439.4645769135,"t":1704110400}
+{"o":397.3433696882,"h":404.9259021089,"l":390.8595078837,"c":395.7833922504,"v":174893.1401722803,"t":1704114000}
+{"o":395.7833922504,"h":398.3651143057,"l":391.2584322936,"c":394.6328501954,"v":199410.4189394315,"t":1704117600}
+{"o":394.6328501954,"h":402.0715546573,"l":391.7152050249,"c":398.0553857512,"v":220172.1147494873,"t":1704121200}
+{"o":398.0553857512,"h":409.1309678717,"l":396.4998689524,"c":402.2002318718,"v":302822.0274106049,"t":1704124800}
+{"o":402.2002318718,"h":404.3841717127,"l":397.083519899,"c":402.7114922059,"v":192647.6905880012,"t":1704128400}
+{"o":402.7114922059,"h":409.1141810508,"l":394.2527921992,"c":399.9015671908,"v":275954.1551695745,"t":1704132000}
+{"o":399.9015671908,"h":404.4039715333,"l":393.543407158,"c":400.9350600347,"v":234390.2407141159,"t":1704135600}
+{"o":400.9350600347,"h":403.6691217715,"l":394.8077372286,"c":395.3734927158,"v":283869.2504622847,"t":1704139200}
+{"o":395.3734927158,"h":398.4257798936,"l":392.911832668,"c":394.8984924261,"v":235525.8617074099,"t":1704142800}
+{"o":394.8984924261,"h":399.3657878661,"l":391.0001419268,"c":395.9027931066,"v":181037.1057682664,"t":1704146400}
+{"o":395.9027931066,"h":402.0929666127,"l":395.2443048424,"c":401.3749636995,"v":247705.8410343728,"t":1704150000}
+{"o":401.3749636995,"h":405.397072263,"l":392.3291727591,"c":399.0737044487,"v":330952.3959326255,"t":1704153600}
+{"o":399.0737044487,"h":409.0984697725,"l":395.9371889315,"c":398.5942144898,"v":399865.448278251,"t":1704157200}
+{"o":398.5942144898,"h":404.3116774407,"l":397.7444919446,"c":403.9821549993,"v":230969.5774545859,"t":1704160800}
+{"o":403.9821549993,"h":404.395953613,"l":396.5849513703,"c":401.3569292335,"v":239352.3021586016,"t":1704164400}
+{"o":401.3569292335,"h":408.8251533989,"l":398.1012433488,"c":405.1015277713,"v":329031.7804858648,"t":1704168000}
+{"o":405.1015277713,"h":410.6252841797,"l":403.9281249163,"c":408.6126185558,"v":281092.1414938237,"t":1704171600}
+{"o":408.6126185558,"h":411.0219753157,"l":403.0683895608,"c":408.2426206853,"v":273595.116309763,"t":1704175200}
+{"o":408.2426206853,"h":415.6670994267,"l":405.4422407576,"c":414.4212378474,"v":252784.0286390626,"t":1704178800}
+{"o":414.4212378474,"h":420.6630066543,"l":411.7501920972,"c":415.0096041494,"v":234980.5626645687,"t":1704182400}
+{"o":415.0096041494,"h":425.8234757826,"l":409.8911814391,"c":415.5424334968,"v":253104.3530085277,"t":1704186000}
+{"o":415.5424334968,"h":420.8185887507,"l":409.8486094503,"c":415.005854577,"v":255638.7618602828,"t":1704189600}
+{"o":415.005854577,"h":420.0335756716,"l":403.4084304976,"c":408.9925079722,"v":240857.4174031592,"t":1704193200}
+{"o":408.9925079722,"h":414.673011373,"l":404.2126352928,"c":410.0408480651,"v":166495.6447065913,"t":1704196800}
+{"o":410.0408480651,"h":413.8325521343,"l":407.3122545869,"c":409.4145207748,"v":176228.8507307594,"t":1704200400}
+{"o":409.4145207748,"h":419.5822671634,"l":394.5803107067,"c":406.4079563791,"v":319408.3516895068,"t":1704204000}
+{"o":406.4079563791,"h":410.7560173304,"l":396.892370185,"c":406.8046799835,"v":347372.7326138972,"t":1704207600}
+{"o":406.8046799835,"h":410.0691449749,"l":400.3118963856,"c":406.0161624247,"v":284162.348445658,"t":1704211200}
+{"o":406.0161624247,"h":410.933114106,"l":394.2068285376,"c":397.5344668737,"v":269407.372288001,"t":1704214800}
+{"o":397.5344668737,"h":401.1230488226,"l":396.8258312492,"c":397.8180654957,"v":197179.3045294404,"t":1704218400}
+{"o":397.8180654957,"h":407.1875817154,"l":395.0228961133,"c":400.8544161166,"v":240498.6332870064,"t":1704222000}
+{"o":400.8544161166,"h":407.610547062,"l":395.9532530296,"c":400.2760181691,"v":230444.4586840544,"t":1704225600}
+{"o":400.2760181691,"h":404.4895371928,"l":394.8845081794,"c":402.1089957026,"v":226307.543025176,"t":1704229200}
+{"o":402.1089957026,"h":406.8259233697,"l":399.1847035851,"c":400.6417754095,"v":228133.8122998479,"t":1704232800}
+{"o":400.6417754095,"h":400.9883481447,"l":388.8429870244,"c":393.7907451053,"v":207299.4692981677,"t":1704236400}
+{"o":393.7907451053,"h":398.3259208007,"l":386.1226029127,"c":389.0467598204,"v":254924.3237150937,"t":1704240000}
+{"o":389.0467598204,"h":395.4558305886,"l":385.503537973,"c":392.1263640909,"v":205735.934860672,"t":1704243600}
+{"o":392.1263640909,"h":395.5375580337,"l":388.5947830338,"c":392.0733332594,"v":160140.9178193554,"t":1704247200}
+{"o":392.0733332594,"h":396.4563221553,"l":387.6863341774,"c":394.2088636433,"v":165785.8523671153,"t":1704250800}
+{"o":394.2088636433,"h":397.5862779701,"l":390.872365368,"c":396.1606568616,"v":175156.5989583375,"t":1704254400}
+{"o":396.1606568616,"h":406.3919420046,"l":391.793569281,"c":395.9318741432,"v":209421.595071605,"t":1704258000}
+{"o":395.9318741432,"h":401.5479107162,"l":388.3645786476,"c":395.4333090577,"v":272260.5513814493,"t":1704261600}
+{"o":395.4333090577,"h":398.1513674259,"l":387.0393293985,"c":390.5844356361,"v":197336.659812254,"t":1704265200}
+{"o":390.5844356361,"h":393.5643092309,"l":387.6611406592,"c":392.6003528072,"v":151355.7160867325,"t":1704268800}
+{"o":392.6003528072,"h":396.3645814435,"l":381.7346443413,"c":386.3656912242,"v":191912.9017204497,"t":1704272400}
+{"o":386.3656912242,"h":388.254110769,"l":378.0177606496,"c":380.9940430062,"v":224930.3797448388,"t":1704276000}
+{"o":380.9940430062,"h":391.6266982803,"l":363.7000866052,"c":375.263088995,"v":480492.6390123213,"t":1704279600}
+{"o":375.263088995,"h":431.2534877397,"l":346.4078699453,"c":406.7845704494,"v":975489.2048881879,"t":1704283200}
+{"o":406.7845704494,"h":417.4813668884,"l":392.807367418,"c":407.9729808451,"v":564705.3597294046,"t":1704286800}
+{"o":407.9729808451,"h":415.3159972633,"l":393.7852082787,"c":406.5131611104,"v":479602.4353177007,"t":1704290400}
+{"o":406.5131611104,"h":426.0332470319,"l":397.9659171765,"c":417.5298579525,"v":478940.3945980619,"t":1704294000}
+{"o":417.5298579525,"h":431.2401909197,"l":404.2800653718,"c":415.7357169715,"v":618730.6743404735,"t":1704297600}
+{"o":415.7357169715,"h":417.3549015453,"l":401.2932273244,"c":408.2143029502,"v":321134.467342995,"t":1704301200}
+{"o":408.2143029502,"h":420.0182878959,"l":396.6098555654,"c":411.2122593733,"v":297000.6850885449,"t":1704304800}
+{"o":411.2122593733,"h":419.6049751831,"l":405.3718103905,"c":411.3757049667,"v":257654.1615360813,"t":1704308400}
+{"o":411.3757049667,"h":421.3430369077,"l":407.6413260148,"c":417.2678103099,"v":228927.486854014,"t":1704312000}
+{"o":417.2678103099,"h":423.4295167012,"l":413.7499986167,"c":420.1360219196,"v":275678.5067322711,"t":1704315600}
+{"o":420.1360219196,"h":422.8130345529,"l":411.593554327,"c":413.811612477,"v":227921.5417574219,"t":1704319200}
+{"o":413.811612477,"h":416.5131752811,"l":398.6025876899,"c":403.8230769898,"v":238619.9120538178,"t":1704322800}
+{"o":403.8230769898,"h":415.7854983308,"l":400.8314793031,"c":415.3169012592,"v":296984.4075958359,"t":1704326400}
+{"o":415.3169012592,"h":421.5154615368,"l":403.983182631,"c":410.6038599459,"v":235547.758168173,"t":1704330000}
+{"o":410.6038599459,"h":423.7066822043,"l":407.1918947752,"c":418.4716597434,"v":285239.853825887,"t":1704333600}
+{"o":418.4716597434,"h":448.4883312539,"l":411.0177593365,"c":414.9551002248,"v":350180.1162185509,"t":1704337200}
+{"o":414.9551002248,"h":416.3430451638,"l":400.6083194399,"c":403.9322803482,"v":266053.1527320298,"t":1704340800}
+{"o":403.9322803482,"h":407.7448910644,"l":386.3458493991,"c":395.7331467853,"v":284309.0343585681,"t":1704344400}
+{"o":395.7331467853,"h":401.8249803068,"l":391.4548660993,"c":399.1058629364,"v":187073.4257204872,"t":1704348000}
+{"o":399.1058629364,"h":408.2443110488,"l":391.4377058203,"c":398.7080499623,"v":212228.7650032978,"t":1704351600}
+{"o":398.7080499623,"h":400.4814301154,"l":385.2725786182,"c":391.9841691021,"v":213106.647209889,"t":1704355200}
+{"o":391.9841691021,"h":396.2178541007,"l":389.132851261,"c":390.8587081273,"v":132694.7881492312,"t":1704358800}
+{"o":390.8587081273,"h":399.8524332971,"l":384.3213244513,"c":394.289020947,"v":194881.2845442274,"t":1704362400}
+{"o":394.289020947,"h":396.5761649666,"l":390.0705650185,"c":393.6212385851,"v":157561.9084956305,"t":1704366000}
+{"o":393.6212385851,"h":401.3457406199,"l":391.5356445579,"c":396.7868011964,"v":213915.7467060109,"t":1704369600}
+{"o":396.7868011964,"h":402.3695259969,"l":390.0892537823,"c":398.905418051,"v":219578.6561888835,"t":1704373200}
+{"o":398.905418051,"h":410.0928683704,"l":395.4421495482,"c":409.9819828048,"v":261936.4981342299,"t":1704376800}
+{"o":409.9819828048,"h":418.3870755898,"l":404.531976496,"c":412.9815233065,"v":366692.2034479844,"t":1704380400}
+{"o":412.9815233065,"h":416.6579369908,"l":404.6500974591,"c":408.9038585623,"v":317566.6134547209,"t":1704384000}
+{"o":408.9038585623,"h":416.1088497381,"l":404.724643031,"c":410.5821690996,"v":265428.246795034,"t":1704387600}
+{"o":410.5821690996,"h":415.6383161136,"l":400.7852764749,"c":407.4578607526,"v":214158.2863468143,"t":1704391200}
+{"o":407.4578607526,"h":421.7017416464,"l":406.4722138348,"c":413.1730829219,"v":366300.3722021937,"t":1704394800}
+{"o":413.1730829219,"h":429.0500910133,"l":412.2379712692,"c":422.9975009476,"v":356732.6451369976,"t":1704398400}
+{"o":422.9975009476,"h":425.51504698,"l":413.5011234693,"c":419.5128445352,"v":261739.474442673,"t":1704402000}
+{"o":419.5128445352,"h":426.5819120563,"l":412.2916942611,"c":417.6627091247,"v":260814.0690420742,"t":1704405600}
+{"o":417.6627091247,"h":421.1972745268,"l":412.8225055073,"c":417.69776493,"v":211761.8932725048,"t":1704409200}
+{"o":417.69776493,"h":422.5642172952,"l":407.8400196253,"c":413.0007440421,"v":265634.4258194939,"t":1704412800}
+{"o":413.0007440421,"h":429.7110769029,"l":397.2607241953,"c":412.6547862813,"v":374526.4019634803,"t":1704416400}
+{"o":412.6547862813,"h":419.7960952982,"l":409.2401728846,"c":413.9673408928,"v":305506.4487550766,"t":1704420000}
+{"o":413.9673408928,"h":419.46954865,"l":409.5183175584,"c":414.2397643932,"v":197248.6490353604,"t":1704423600}
+{"o":414.2397643932,"h":416.479988652,"l":407.4949934307,"c":411.2751452382,"v":234022.3617898345,"t":1704427200}
+{"o":411.2751452382,"h":420.1176255257,"l":409.4899206232,"c":415.5336485662,"v":188941.6918573595,"t":1704430800}
+{"o":415.5336485662,"h":417.6336744872,"l":409.7492530341,"c":414.4324241481,"v":148282.1103618559,"t":1704434400}
+{"o":414.4324241481,"h":420.8571750417,"l":412.5360707323,"c":416.9029938489,"v":140711.0397790233,"t":1704438000}
+{"o":416.9029938489,"h":424.1392602557,"l":414.0704726466,"c":418.3370763008,"v":140263.3799598025,"t":1704441600}
+{"o":418.3370763008,"h":425.735683573,"l":413.4919046745,"c":418.1024423781,"v":233934.9175900735,"t":1704445200}
+{"o":418.1024423781,"h":423.7898411414,"l":405.6857227261,"c":412.0048340486,"v":199714.7369017566,"t":1704448800}
+{"o":412.0048340486,"h":418.1159403199,"l":407.2321375783,"c":410.9487713367,"v":207669.1468113727,"t":1704452400}
+{"o":410.9487713367,"h":419.5747133542,"l":401.7567877167,"c":408.8504280933,"v":223972.1945619883,"t":1704456000}
+{"o":408.8504280933,"h":413.2449381896,"l":401.2649544326,"c":406.3731867563,"v":228874.6521656161,"t":1704459600}
+{"o":406.3731867563,"h":411.9238265271,"l":385.0480334105,"c":395.4081548086,"v":476912.6538992805,"t":1704463200}
+{"o":395.4081548086,"h":408.2007039815,"l":391.5215547644,"c":404.8939566378,"v":333319.280706624,"t":1704466800}
+{"o":404.8939566378,"h":414.4948609031,"l":394.1480402107,"c":405.0652688622,"v":280965.4456306846,"t":1704470400}
+{"o":405.0652688622,"h":416.9140151387,"l":400.7798143885,"c":413.276952904,"v":359428.7340040526,"t":1704474000}
+{"o":413.276952904,"h":415.3680582682,"l":406.3944916077,"c":410.2816569137,"v":182339.9279495981,"t":1704477600}
+{"o":410.2816569137,"h":415.6619518511,"l":407.5065214385,"c":408.6312561964,"v":190946.7921555078,"t":1704481200}
+{"o":408.6312561964,"h":419.268353164,"l":402.331677064,"c":412.5869909754,"v":199085.8081384244,"t":1704484800}
+{"o":412.5869909754,"h":414.6253683769,"l":407.4044367754,"c":410.3898696505,"v":192073.1102598723,"t":1704488400}
+{"o":410.3898696505,"h":416.2203051566,"l":405.8490619673,"c":410.7173648327,"v":162348.2505871744,"t":1704492000}
+{"o":410.7173648327,"h":415.7230226277,"l":404.920348198,"c":407.9690730561,"v":195856.5627559235,"t":1704495600}
+{"o":407.9690730561,"h":411.4348618767,"l":401.4166132136,"c":404.3531143111,"v":220663.7634612146,"t":1704499200}
+{"o":404.3531143111,"h":409.5412797041,"l":399.2320388139,"c":405.0879731953,"v":150880.2690336104,"t":1704502800}
+{"o":405.0879731953,"h":413.3310936224,"l":403.5803900477,"c":409.7898105385,"v":164969.9422252782,"t":1704506400}
+{"o":409.7898105385,"h":415.0770467006,"l":407.2945700194,"c":412.0464001661,"v":133191.3603317935,"t":1704510000}
+{"o":412.0464001661,"h":417.8353059704,"l":399.9554483217,"c":408.3495292762,"v":246389.0372283916,"t":1704513600}
+{"o":408.3495292762,"h":419.663775254,"l":390.3191867102,"c":404.6671815357,"v":377390.0313904199,"t":1704517200}
+{"o":404.6671815357,"h":420.0453700015,"l":392.2377873078,"c":406.7290980508,"v":411004.4495768404,"t":1704520800}
+{"o":406.7290980508,"h":421.3313808512,"l":401.1366088207,"c":411.8371148498,"v":284353.8212420286,"t":1704524400}
+{"o":411.8371148498,"h":417.5099602771,"l":407.1173492738,"c":413.5844013168,"v":179517.6703816023,"t":1704528000}
+{"o":413.5844013168,"h":415.8584513378,"l":407.0012246294,"c":410.561287077,"v":139255.4355081603,"t":1704531600}
+{"o":410.561287077,"h":414.7782672826,"l":407.2325543226,"c":409.6575716507,"v":157282.2073078979,"t":1704535200}
+{"o":409.6575716507,"h":413.829243943,"l":406.877972346,"c":408.9670309347,"v":147183.5695638482,"t":1704538800}
+{"o":408.9670309347,"h":412.9048127273,"l":401.5347533462,"c":406.4266782765,"v":168938.4523720075,"t":1704542400}
+{"o":406.4266782765,"h":410.9431509556,"l":394.611733412,"c":402.8402065344,"v":243498.0603617018,"t":1704546000}
+{"o":402.8402065344,"h":411.6943511371,"l":395.5121545884,"c":404.3477817414,"v":227012.9941633013,"t":1704549600}
+{"o":404.3477817414,"h":406.7716405347,"l":396.6856292066,"c":401.7513702495,"v":210258.2300540483,"t":1704553200}
+{"o":401.7513702495,"h":408.0943676875,"l":399.3397256802,"c":403.8666146311,"v":193709.8183010981,"t":1704556800}
+{"o":403.8666146311,"h":415.1173332693,"l":402.0877123401,"c":409.0829519235,"v":250731.7234385096,"t":1704560400}
+{"o":409.0829519235,"h":410.8407635453,"l":399.3072834269,"c":402.7282858699,"v":206179.6757098363,"t":1704564000}
+{"o":402.7282858699,"h":405.0826524715,"l":395.0688178911,"c":398.2292759081,"v":186991.0878469225,"t":1704567600}
+{"o":398.2292759081,"h":404.8112152538,"l":393.9131710706,"c":397.313086279,"v":176528.6144088551,"t":1704571200}
+{"o":397.313086279,"h":405.0173970129,"l":392.541402138,"c":404.4131204821,"v":234323.2717221032,"t":1704574800}
+{"o":404.4131204821,"h":408.263070365,"l":397.8443138645,"c":400.0558051097,"v":180199.1830062351,"t":1704578400}
+{"o":400.0558051097,"h":407.3165182678,"l":394.8315270705,"c":401.6606667007,"v":200245.0781063316,"t":1704582000}
+{"o":401.6606667007,"h":412.9626590653,"l":394.410151981,"c":402.9893991003,"v":187447.1411854788,"t":1704585600}
+{"o":402.9893991003,"h":406.8968963224,"l":396.8634477868,"c":399.6998324433,"v":154483.9739528766,"t":1704589200}
+{"o":399.6998324433,"h":407.2673190463,"l":387.1328852594,"c":393.5163203369,"v":238493.1953153729,"t":1704592800}
+{"o":393.5163203369,"h":400.6030083633,"l":392.5645967605,"c":395.3388896027,"v":143489.7213993738,"t":1704596400}
+{"o":395.3388896027,"h":405.2775008807,"l":392.9612811916,"c":399.339646885,"v":143642.2310630037,"t":1704600000}
+{"o":399.339646885,"h":404.2830370241,"l":393.2477020109,"c":396.9095109908,"v":144696.6101989288,"t":1704603600}
+{"o":396.9095109908,"h":402.020710881,"l":391.544613244,"c":395.6877726643,"v":127288.2357474282,"t":1704607200}
+{"o":395.6877726643,"h":398.3701444768,"l":384.5872824692,"c":393.9879132423,"v":123383.7432409597,"t":1704610800}
+{"o":393.9879132423,"h":403.6125706487,"l":387.6595343139,"c":396.642130692,"v":153897.2876334034,"t":1704614400}
+{"o":396.642130692,"h":402.2906718288,"l":390.4844518616,"c":395.4825123148,"v":151486.5922690061,"t":1704618000}
+{"o":395.4825123148,"h":399.4372235493,"l":394.8714460033,"c":398.450456681,"v":142445.7282386937,"t":1704621600}
+{"o":398.450456681,"h":405.3985416969,"l":397.0975751075,"c":400.6374641963,"v":140637.8426562028,"t":1704625200}
+{"o":400.6374641963,"h":408.4502198847,"l":396.9761397659,"c":405.4039388344,"v":143403.7996642864,"t":1704628800}
+{"o":405.4039388344,"h":411.9368534887,"l":398.0841733659,"c":406.6130135882,"v":186752.9783615729,"t":1704632400}
+{"o":406.6130135882,"h":413.4691454465,"l":400.672840678,"c":408.3802835608,"v":184434.5666530548,"t":1704636000}
+{"o":408.3802835608,"h":415.9572107497,"l":393.9469638786,"c":406.0656559004,"v":198276.3078554176,"t":1704639600}
+{"o":406.0656559004,"h":414.8665332131,"l":400.6453021606,"c":406.7397221948,"v":195023.6610350735,"t":1704643200}
+{"o":406.7397221948,"h":411.9080056817,"l":405.0250065688,"c":410.2263085384,"v":183482.6921099896,"t":1704646800}
+{"o":410.2263085384,"h":413.4481306157,"l":407.215875531,"c":411.3284397163,"v":123054.9114271633,"t":1704650400}
+{"o":411.3284397163,"h":413.1039076755,"l":408.8415749003,"c":412.2789999896,"v":108539.8498332395,"t":1704654000}
+{"o":412.2789999896,"h":416.018039683,"l":406.8445514372,"c":410.1266382057,"v":136479.6559992368,"t":1704657600}
+{"o":410.1266382057,"h":413.6172655569,"l":402.2367370832,"c":406.9170421337,"v":178750.1683766787,"t":1704661200}
+{"o":406.9170421337,"h":433.4381641861,"l":384.2154823046,"c":403.1695371562,"v":429048.6323131553,"t":1704664800}
+{"o":403.1695371562,"h":411.0915904888,"l":388.7150757332,"c":404.0178502998,"v":405477.7994130467,"t":1704668400}
+{"o":404.0178502998,"h":414.7343601428,"l":396.8986633602,"c":405.5195325533,"v":326206.9470934157,"t":1704672000}
+{"o":405.5195325533,"h":422.2836216462,"l":404.8267040425,"c":417.9537879122,"v":284101.4880703029,"t":1704675600}
+{"o":417.9537879122,"h":433.0763752198,"l":404.9695306768,"c":421.0041016966,"v":340631.4262456308,"t":1704679200}
+{"o":421.0041016966,"h":431.2145044646,"l":405.3728942336,"c":418.9460767041,"v":465722.1663397996,"t":1704682800}
+{"o":418.9460767041,"h":431.2690407279,"l":409.6797811859,"c":420.547077939,"v":218520.5714056729,"t":1704686400}
+{"o":420.547077939,"h":425.2123971359,"l":406.0556655471,"c":420.030612716,"v":204220.4272154213,"t":1704690000}
+{"o":420.030612716,"h":427.3985705701,"l":407.8526533191,"c":413.4129777481,"v":177496.1137390724,"t":1704693600}
+{"o":413.4129777481,"h":420.2084509963,"l":408.1863963378,"c":415.0037647202,"v":152244.8362631041,"t":1704697200}
+{"o":415.0037647202,"h":421.2768870219,"l":410.328048866,"c":415.6800805099,"v":263129.5912945183,"t":1704700800}
+{"o":415.6800805099,"h":423.2107715856,"l":407.9180574462,"c":417.2996123592,"v":141032.5759995816,"t":1704704400}
+{"o":417.2996123592,"h":425.7390697889,"l":410.3448525395,"c":418.3173635779,"v":148475.3972714533,"t":1704708000}
+{"o":418.3173635779,"h":426.2120094441,"l":411.2110793784,"c":422.9908375362,"v":158187.4253755412,"t":1704711600}
+{"o":422.9908375362,"h":433.5165282973,"l":407.0341909327,"c":422.2281234326,"v":346550.0363450734,"t":1704715200}
+{"o":422.2281234326,"h":429.3316866474,"l":417.8674987118,"c":422.6392113261,"v":273478.5151828385,"t":1704718800}
+{"o":422.6392113261,"h":440.4963468952,"l":417.1992583692,"c":422.8628073936,"v":284611.7160373572,"t":1704722400}
+{"o":422.8628073936,"h":427.0887617363,"l":416.8935479273,"c":423.9271541966,"v":353547.4634805363,"t":1704726000}
+{"o":423.9271541966,"h":428.5768343207,"l":411.2140650867,"c":420.6942023879,"v":230605.2282705832,"t":1704729600}
+{"o":420.6942023879,"h":432.3227811596,"l":414.1008064536,"c":422.1549383776,"v":384395.6716308403,"t":1704733200}
+{"o":422.1549383776,"h":438.5146799557,"l":404.4192452165,"c":427.5734055704,"v":448177.2160962047,"t":1704736800}
+{"o":427.5734055704,"h":439.903000524,"l":417.134165658,"c":424.1744364645,"v":456084.2694594312,"t":1704740400}
+{"o":424.1744364645,"h":428.9309728095,"l":413.2653938671,"c":417.570262952,"v":339654.5941715811,"t":1704744000}
+{"o":417.570262952,"h":423.4105823305,"l":413.0571169126,"c":417.0832238167,"v":207813.2641226238,"t":1704747600}
+{"o":417.0832238167,"h":422.5848372753,"l":410.5378569959,"c":419.30113972,"v":190427.3200711153,"t":1704751200}
+{"o":419.30113972,"h":421.5818999341,"l":408.8008920877,"c":415.1972159883,"v":245766.7967981856,"t":1704754800}
+{"o":415.1972159883,"h":423.3710989843,"l":400.3086707073,"c":415.3217208477,"v":337072.4862101643,"t":1704758400}
+{"o":415.3217208477,"h":419.656428302,"l":409.8504782535,"c":415.7043494911,"v":206985.389765796,"t":1704762000}
+{"o":415.7043494911,"h":425.3231806068,"l":410.9164836437,"c":419.4283919611,"v":198815.2635919527,"t":1704765600}
+{"o":419.4283919611,"h":428.4185653625,"l":416.3593491783,"c":426.5862155392,"v":196971.5381714365,"t":1704769200}
+{"o":426.5862155392,"h":445.7023425857,"l":412.1632746466,"c":435.2449055204,"v":415580.8087714592,"t":1704772800}
+{"o":435.2449055204,"h":440.1365681171,"l":424.9994151884,"c":433.2852342698,"v":306495.7245592454,"t":1704776400}
+{"o":433.2852342698,"h":439.2848619145,"l":426.495935387,"c":434.758314622,"v":207085.499043688,"t":1704780000}
+{"o":434.758314622,"h":439.5010189343,"l":429.5927665921,"c":438.2189807769,"v":198080.9077782318,"t":1704783600}
+{"o":438.2189807769,"h":445.6419339711,"l":429.7836177753,"c":437.6985940134,"v":242268.8900542862,"t":1704787200}
+{"o":437.6985940134,"h":449.6698759523,"l":429.9122777551,"c":443.3588463212,"v":291410.6885482527,"t":1704790800}
+{"o":443.3588463212,"h":448.3214835893,"l":439.2688287638,"c":444.544592458,"v":164505.6514555939,"t":1704794400}
+{"o":444.544592458,"h":452.156399165,"l":432.1612186727,"c":439.1135220809,"v":182267.7088757806,"t":1704798000}
+{"o":439.1135220809,"h":455.740307776,"l":425.2275023967,"c":437.7047787641,"v":330520.0425142031,"t":1704801600}
+{"o":437.7047787641,"h":450.2466598066,"l":432.2203416102,"c":442.3196729725,"v":371746.4469608698,"t":1704805200}
+{"o":442.3196729725,"h":453.5261513613,"l":432.9695744255,"c":442.1832046786,"v":344022.5452532322,"t":1704808800}
+{"o":442.1832046786,"h":449.4449637491,"l":437.2548897823,"c":445.5450383109,"v":309117.4514211041,"t":1704812400}
+{"o":445.5450383109,"h":453.754375136,"l":439.9211925414,"c":450.3745833648,"v":243225.0724375398,"t":1704816000}
+{"o":450.3745833648,"h":453.2440044553,"l":440.1094510807,"c":447.0533688874,"v":262099.0372951231,"t":1704819600}
+{"o":447.0533688874,"h":450.0516464416,"l":441.0725464393,"c":443.3161629984,"v":307131.5047184427,"t":1704823200}
+{"o":443.3161629984,"h":455.1795658752,"l":436.3574231372,"c":447.4128625662,"v":215072.7749353289,"t":1704826800}
+{"o":447.4128625662,"h":454.1750339788,"l":435.1456643587,"c":442.9019092239,"v":246260.237314805,"t":1704830400}
+{"o":442.9019092239,"h":465.0720628884,"l":427.1635451106,"c":435.1015374783,"v":773342.2685030972,"t":1704834000}
+{"o":435.1015374783,"h":451.1001297438,"l":426.2431611324,"c":444.0806721776,"v":434687.7665642254,"t":1704837600}
+{"o":444.0806721776,"h":444.9128691844,"l":428.8984371118,"c":439.0048819841,"v":250353.2808630058,"t":1704841200}
+{"o":439.0048819841,"h":442.624823308,"l":425.2728856677,"c":426.0203809565,"v":315424.8056458071,"t":1704844800}
+{"o":426.0203809565,"h":432.7442476968,"l":419.17372144,"c":426.2348184605,"v":215605.9599418592,"t":1704848400}
+{"o":426.2348184605,"h":432.008918118,"l":421.190293429,"c":424.8036976427,"v":181919.2333941503,"t":1704852000}
+{"o":424.8036976427,"h":431.4186041568,"l":423.3992304042,"c":430.0352966041,"v":167684.2911417894,"t":1704855600}
+{"o":430.0352966041,"h":432.9629942723,"l":420.000545324,"c":423.2807919316,"v":206442.5824556748,"t":1704859200}
+{"o":423.2807919316,"h":429.8985667561,"l":421.6177454425,"c":426.8074236185,"v":143298.2559213714,"t":1704862800}
+{"o":426.8074236185,"h":430.756205134,"l":421.4342912114,"c":425.915069489,"v":121773.5146760606,"t":1704866400}
+{"o":425.915069489,"h":432.3415992822,"l":422.6407445649,"c":428.8499165065,"v":105065.5194944705,"t":1704870000}
+{"o":428.8499165065,"h":436.8783783714,"l":418.6370610723,"c":428.1235789705,"v":174336.0941596672,"t":1704873600}
+{"o":428.1235789705,"h":434.1903448193,"l":416.0533575742,"c":419.8380627705,"v":161361.8833917323,"t":1704877200}
+{"o":419.8380627705,"h":427.1234143428,"l":416.9975886309,"c":419.4528509153,"v":139059.4345879854,"t":1704880800}
+{"o":419.4528509153,"h":423.5870671968,"l":415.6904297731,"c":418.8136842065,"v":168258.7720519966,"t":1704884400}
+{"o":418.8136842065,"h":439.3053066829,"l":398.1480703474,"c":418.7636003285,"v":375339.3001669014,"t":1704888000}
+{"o":418.7636003285,"h":428.0778181562,"l":413.3183221353,"c":420.0471577959,"v":283556.0304931697,"t":1704891600}
+{"o":420.0471577959,"h":426.1286189163,"l":411.3700796887,"c":416.2759662712,"v":262582.3676289432,"t":1704895200}
+{"o":416.2759662712,"h":429.9700758433,"l":406.7922181623,"c":420.4079167021,"v":331838.3603441585,"t":1704898800}
+{"o":420.4079167021,"h":421.8470001086,"l":412.8047551153,"c":418.7616198323,"v":230236.7520136945,"t":1704902400}
+{"o":418.7616198323,"h":430.0642738031,"l":414.1630988777,"c":426.2357096131,"v":207097.0074640014,"t":1704906000}
+{"o":426.2357096131,"h":433.0337099629,"l":422.8701157089,"c":428.4341814049,"v":281298.8065309688,"t":1704909600}
+{"o":428.4341814049,"h":431.8847109209,"l":413.9753510674,"c":421.8118154241,"v":306479.1237963595,"t":1704913200}
+{"o":421.8118154241,"h":426.6028493957,"l":408.5025642804,"c":420.6220998856,"v":482997.5282125564,"t":1704916800}
+{"o":420.6220998856,"h":445.6054576141,"l":392.2171221129,"c":416.882788094,"v":621183.8671475408,"t":1704920400}
+{"o":416.882788094,"h":428.8528602559,"l":400.5041449107,"c":416.4824449124,"v":1055182.605660626,"t":1704924000}
+{"o":416.4824449124,"h":424.7439721691,"l":405.2057515615,"c":409.067062334,"v":694687.0758107714,"t":1704927600}
+{"o":409.067062334,"h":411.9719706617,"l":395.642350413,"c":401.473475309,"v":493325.2379359941,"t":1704931200}
+{"o":401.473475309,"h":403.8614365597,"l":391.3855722267,"c":393.8668984413,"v":306930.9597452058,"t":1704934800}
+{"o":393.8668984413,"h":397.9263551415,"l":389.4783617636,"c":395.431380712,"v":226301.6131538069,"t":1704938400}
+{"o":395.431380712,"h":397.156518883,"l":388.7451218724,"c":393.1442706951,"v":246467.4369100099,"t":1704942000}
+{"o":393.1442706951,"h":401.5794947397,"l":390.3245694,"c":399.9536708301,"v":227378.4767697062,"t":1704945600}
+{"o":399.9536708301,"h":407.43995705,"l":391.0177353851,"c":399.6638646749,"v":277082.1318662068,"t":1704949200}
+{"o":399.6638646749,"h":405.2964060945,"l":392.8257186236,"c":401.917540298,"v":191345.0772441435,"t":1704952800}
+{"o":401.917540298,"h":407.6624028177,"l":397.1003131397,"c":399.7990009268,"v":158379.905288703,"t":1704956400}
+{"o":399.7990009268,"h":405.8768862048,"l":391.3053349217,"c":396.7493273625,"v":223160.9877127569,"t":1704960000}
+{"o":396.7493273625,"h":398.6754911016,"l":385.466319119,"c":389.3202420277,"v":161374.0319445754,"t":1704963600}
+{"o":389.3202420277,"h":406.4612597638,"l":387.4513839912,"c":402.0874594676,"v":238592.883686482,"t":1704967200}
+{"o":402.0874594676,"h":408.0717042365,"l":399.3380232297,"c":405.3998066615,"v":253660.944846673,"t":1704970800}
+{"o":405.3998066615,"h":418.5513918966,"l":398.7008776862,"c":412.5299200435,"v":335849.6547475508,"t":1704974400}
+{"o":412.5299200435,"h":417.5794361038,"l":399.9160954611,"c":410.6956180927,"v":564314.2383882781,"t":1704978000}
+{"o":410.6956180927,"h":417.9563535438,"l":397.7410782545,"c":404.2181975497,"v":557364.0901524407,"t":1704981600}
+{"o":404.2181975497,"h":419.4503663554,"l":382.7441824939,"c":398.5394606584,"v":659584.5902885196,"t":1704985200}
+{"o":398.5394606584,"h":419.6667794117,"l":385.5094132167,"c":394.3575049123,"v":579088.3275317077,"t":1704988800}
+{"o":394.3575049123,"h":402.1811578687,"l":381.2860308189,"c":395.6467485367,"v":301662.3788571171,"t":1704992400}
+{"o":395.6467485367,"h":399.3687888663,"l":390.338115974,"c":395.3776398849,"v":225207.3090633063,"t":1704996000}
+{"o":395.3776398849,"h":399.046044544,"l":390.3556010019,"c":398.6044041701,"v":260866.9370357933,"t":1704999600}
+{"o":398.6044041701,"h":402.3189273747,"l":387.0807708127,"c":391.2857325546,"v":274965.0963542477,"t":1705003200}
+{"o":391.2857325546,"h":395.0104455535,"l":385.7127166104,"c":391.0926303112,"v":196062.7272920124,"t":1705006800}
+{"o":391.0926303112,"h":393.8139499907,"l":385.5374523231,"c":390.5927211626,"v":186202.1582180762,"t":1705010400}
+{"o":390.5927211626,"h":392.3241252326,"l":381.9994704649,"c":382.9474512544,"v":169069.0474345015,"t":1705014000}
+{"o":382.9474512544,"h":387.0305724391,"l":378.8100745228,"c":384.7808981312,"v":246596.3957005229,"t":1705017600}
+{"o":384.7808981312,"h":391.6120856642,"l":375.3956840304,"c":384.8967060184,"v":240372.9674641587,"t":1705021200}
+{"o":384.8967060184,"h":389.0725266838,"l":379.0494068488,"c":382.7333496797,"v":186293.4759935418,"t":1705024800}
+{"o":382.7333496797,"h":385.0436537363,"l":377.1059473397,"c":379.6298972941,"v":174163.4241158349,"t":1705028400}
+{"o":379.6298972941,"h":384.6971043263,"l":377.3337777744,"c":378.4406457188,"v":207637.2432914059,"t":1705032000}
+{"o":378.4406457188,"h":387.6295982337,"l":373.8143758944,"c":382.6403944478,"v":163756.3915654511,"t":1705035600}
+{"o":382.6403944478,"h":387.4626378017,"l":378.706166121,"c":382.3275872597,"v":146238.5405222375,"t":1705039200}
+{"o":382.3275872597,"h":384.3664723872,"l":374.4839579307,"c":376.7831750231,"v":129210.7340192786,"t":1705042800}
+{"o":376.7831750231,"h":379.1773466686,"l":370.8266193411,"c":375.6024177215,"v":157049.6324140699,"t":1705046400}
+{"o":375.6024177215,"h":380.759890637,"l":370.4118351911,"c":377.6344780767,"v":140791.9011794323,"t":1705050000}
+{"o":377.6344780767,"h":379.5823673587,"l":373.6758862681,"c":376.7065502742,"v":130847.7305824677,"t":1705053600}
+{"o":376.7065502742,"h":380.3224737527,"l":371.3966117481,"c":373.9858086758,"v":147650.3533597103,"t":1705057200}
+{"o":373.9858086758,"h":379.7378706656,"l":365.8116694329,"c":373.3638193741,"v":223223.9901412409,"t":1705060800}
+{"o":373.3638193741,"h":377.4475923617,"l":367.6628534213,"c":370.538586379,"v":207129.3491575439,"t":1705064400}
+{"o":370.538586379,"h":376.0399770007,"l":368.7242546352,"c":374.0832902163,"v":246177.5182028663,"t":1705068000}
+{"o":374.0832902163,"h":383.928465094,"l":359.4583377589,"c":371.7049099612,"v":412282.52613902,"t":1705071600}
+{"o":371.7049099612,"h":385.0147422539,"l":361.5823478554,"c":375.7842310191,"v":406194.1095482374,"t":1705075200}
+{"o":375.7842310191,"h":387.0706115715,"l":364.0775023161,"c":375.854643075,"v":434729.1092167257,"t":1705078800}
+{"o":375.854643075,"h":380.0691866824,"l":366.8885774392,"c":370.5045909167,"v":297893.2472809727,"t":1705082400}
+{"o":370.5045909167,"h":374.816440466,"l":368.0314699285,"c":372.5343566134,"v":205743.7148170071,"t":1705086000}
+{"o":372.5343566134,"h":375.6485936951,"l":366.9258306695,"c":370.0272863485,"v":273841.0037806372,"t":1705089600}
+{"o":370.0272863485,"h":376.8838844773,"l":352.2087463649,"c":366.1954756619,"v":356265.5421886388,"t":1705093200}
+{"o":366.1954756619,"h":377.2571701168,"l":343.1990100473,"c":359.4425982607,"v":710191.8707423494,"t":1705096800}
+{"o":359.4425982607,"h":366.6697120131,"l":353.4382801053,"c":361.5920937816,"v":365418.907750226,"t":1705100400}
+{"o":361.5920937816,"h":368.4468696099,"l":353.8779732085,"c":361.1228397385,"v":251021.2314857946,"t":1705104000}
+{"o":361.1228397385,"h":372.3922156481,"l":353.7320137638,"c":362.0954266812,"v":353578.6288385252,"t":1705107600}
+{"o":362.0954266812,"h":365.911100869,"l":353.0390225659,"c":356.8076785254,"v":268683.6044774349,"t":1705111200}
+{"o":356.8076785254,"h":360.1862661016,"l":351.7003931045,"c":356.3912597702,"v":223933.5138435836,"t":1705114800}
+{"o":356.3912597702,"h":362.0219482263,"l":353.0120790216,"c":356.7714501206,"v":165604.177828534,"t":1705118400}
+{"o":356.7714501206,"h":363.0420761808,"l":355.7022593059,"c":360.4474040158,"v":133077.0203036484,"t":1705122000}
+{"o":360.4474040158,"h":364.6480916935,"l":349.8936983539,"c":353.7597566995,"v":124240.1684107321,"t":1705125600}
+{"o":353.7597566995,"h":355.4708018915,"l":346.4468936028,"c":351.7009942473,"v":135083.5040569037,"t":1705129200}
+{"o":351.7009942473,"h":355.1744730523,"l":347.791641017,"c":352.0746044264,"v":126307.1842080527,"t":1705132800}
+{"o":352.0746044264,"h":359.5062796417,"l":348.9789963458,"c":355.3595377767,"v":128812.2937367184,"t":1705136400}
+{"o":355.3595377767,"h":360.874494539,"l":351.508798361,"c":357.1138114572,"v":153034.1742444193,"t":1705140000}
+{"o":357.1138114572,"h":361.1633529047,"l":354.2405637683,"c":358.7369033354,"v":128178.4037483702,"t":1705143600}
+{"o":358.7369033354,"h":367.0886158396,"l":356.681531018,"c":359.6869979931,"v":125757.4129453734,"t":1705147200}
+{"o":359.6869979931,"h":363.1973482847,"l":352.0689394203,"c":356.6902362155,"v":179938.3559737469,"t":1705150800}
+{"o":356.6902362155,"h":358.3546907278,"l":350.4383016556,"c":353.2607541786,"v":197937.6405397887,"t":1705154400}
+{"o":353.2607541786,"h":360.3851445322,"l":345.6703529694,"c":352.1768820042,"v":256189.2758529134,"t":1705158000}
+{"o":352.1768820042,"h":364.0419842976,"l":346.7675199346,"c":349.8210017129,"v":258528.2385934159,"t":1705161600}
+{"o":349.8210017129,"h":354.7100729487,"l":345.2139449634,"c":349.8937804072,"v":290587.4495057967,"t":1705165200}
+{"o":349.8937804072,"h":353.8904546635,"l":345.4885704331,"c":349.2059546066,"v":258829.3287955426,"t":1705168800}
+{"o":349.2059546066,"h":359.6309039503,"l":348.3534624492,"c":354.9590838012,"v":329845.3008639088,"t":1705172400}
+{"o":354.9590838012,"h":365.2987111882,"l":352.8051284148,"c":364.7799849053,"v":338997.1559040924,"t":1705176000}
+{"o":364.7799849053,"h":367.5522677521,"l":358.8651487614,"c":363.4071049263,"v":280205.2732410754,"t":1705179600}
+{"o":363.4071049263,"h":366.6155032341,"l":358.0486716154,"c":362.0912025898,"v":255081.0832074388,"t":1705183200}
+{"o":362.0912025898,"h":365.2351207617,"l":358.368560608,"c":360.1538313822,"v":262439.3716054021,"t":1705186800}
+{"o":360.1538313822,"h":366.5821856602,"l":353.8767250051,"c":360.29070468,"v":265904.715175876,"t":1705190400}
+{"o":360.29070468,"h":367.157964497,"l":358.3030562891,"c":364.1313023194,"v":229869.0090577342,"t":1705194000}
+{"o":364.1313023194,"h":368.6601135426,"l":358.9129317141,"c":363.4548342729,"v":203022.9013286576,"t":1705197600}
+{"o":363.4548342729,"h":373.6385613937,"l":360.5824248146,"c":371.296039257,"v":188660.0016854664,"t":1705201200}
+{"o":371.296039257,"h":376.8670905796,"l":368.0795585984,"c":372.5218968963,"v":256014.0201115119,"t":1705204800}
+{"o":372.5218968963,"h":380.4588580042,"l":362.0236512938,"c":369.254300972,"v":229149.7132205906,"t":1705208400}
+{"o":369.254300972,"h":373.9171020067,"l":364.3172019388,"c":368.5940305932,"v":215478.5184085516,"t":1705212000}
+{"o":368.5940305932,"h":371.9899552977,"l":363.6282419892,"c":368.929601487,"v":192985.722209316,"t":1705215600}
+{"o":368.929601487,"h":370.1701271798,"l":360.3014299926,"c":361.3481553132,"v":164813.2006799378,"t":1705219200}
+{"o":361.3481553132,"h":367.0052691475,"l":359.1114239027,"c":366.0435587609,"v":130744.2347413943,"t":1705222800}
+{"o":366.0435587609,"h":369.391641437,"l":361.4764867338,"c":364.929780787,"v":164763.5668740669,"t":1705226400}
+{"o":364.929780787,"h":369.8658322289,"l":362.3757915968,"c":366.8369852341,"v":190866.4581017841,"t":1705230000}
+{"o":366.8369852341,"h":368.9930076905,"l":362.0780229973,"c":362.878719641,"v":165041.9124184922,"t":1705233600}
+{"o":362.878719641,"h":370.9231214753,"l":361.8201651619,"c":368.0438006262,"v":196170.4596705541,"t":1705237200}
+{"o":368.0438006262,"h":374.4735525045,"l":366.1266979149,"c":371.2691275866,"v":286782.6593840407,"t":1705240800}
+{"o":371.2691275866,"h":382.7774148164,"l":368.2456396632,"c":374.4167820715,"v":295477.3369499489,"t":1705244400}
+{"o":374.4167820715,"h":388.0241021974,"l":372.9954668223,"c":381.532996304,"v":477280.2796889291,"t":1705248000}
+{"o":381.532996304,"h":397.4233979424,"l":377.0366566031,"c":381.9386731105,"v":312405.1377466467,"t":1705251600}
+{"o":381.9386731105,"h":388.0129395232,"l":372.7068127027,"c":378.0509203259,"v":290092.3100465992,"t":1705255200}
+{"o":378.0509203259,"h":385.5623079133,"l":366.2331731127,"c":372.880387019,"v":321474.2435439668,"t":1705258800}
+{"o":372.880387019,"h":380.0462845888,"l":368.3776341005,"c":374.5731341883,"v":338004.9646534981,"t":1705262400}
+{"o":374.5731341883,"h":383.152026843,"l":370.7180269297,"c":378.3714293419,"v":351867.0731927559,"t":1705266000}
+{"o":378.3714293419,"h":380.2826561155,"l":367.7068160378,"c":372.759797165,"v":286643.5421554682,"t":1705269600}
+{"o":372.759797165,"h":380.8590746598,"l":361.5274226277,"c":368.890580542,"v":449183.8763569979,"t":1705273200}
+{"o":368.890580542,"h":377.6616137143,"l":362.1290344293,"c":371.8249189688,"v":256259.2728144702,"t":1705276800}
+{"o":371.8249189688,"h":373.9619593995,"l":370.3229771717,"c":371.9106851671,"v":230263.6055589474,"t":1705280400}
+{"o":371.9106851671,"h":378.1420189157,"l":368.939086175,"c":374.1647716091,"v":216818.2350029251,"t":1705284000}
+{"o":374.1647716091,"h":377.1676752943,"l":369.3089340015,"c":373.2587316329,"v":221584.7699016375,"t":1705287600}
+{"o":373.2587316329,"h":374.8475644265,"l":371.1509917159,"c":374.3193273746,"v":199785.1470282491,"t":1705291200}
+{"o":374.3193273746,"h":376.6726799485,"l":368.8191608901,"c":373.7320360627,"v":255865.365033021,"t":1705294800}
+{"o":373.7320360627,"h":376.0745523634,"l":369.1286217856,"c":373.3279429687,"v":211517.6642020034,"t":1705298400}
+{"o":373.3279429687,"h":375.8440066537,"l":368.4477676575,"c":371.6886583184,"v":239164.9023988044,"t":1705302000}
+{"o":371.6886583184,"h":375.3187712776,"l":363.8715149742,"c":367.2009542342,"v":273791.6502180102,"t":1705305600}
+{"o":367.2009542342,"h":375.208834638,"l":360.8361457946,"c":369.6803748452,"v":190578.3098547064,"t":1705309200}
+{"o":369.6803748452,"h":372.3793914793,"l":366.388743087,"c":370.7963301342,"v":189354.3297594401,"t":1705312800}
+{"o":370.7963301342,"h":381.4388932155,"l":366.4053877442,"c":374.4938213498,"v":167997.3985142658,"t":1705316400}
+{"o":374.4938213498,"h":378.6055672638,"l":369.234518737,"c":375.2546397891,"v":194198.743707687,"t":1705320000}
+{"o":375.2546397891,"h":378.628642114,"l":370.0052420263,"c":373.7682728942,"v":214006.5373773361,"t":1705323600}
+{"o":373.7682728942,"h":376.9204760581,"l":364.0987856365,"c":369.2471377606,"v":333861.7826060586,"t":1705327200}
+{"o":369.2471377606,"h":375.4488394714,"l":365.2331118982,"c":371.8776999132,"v":286846.7299200902,"t":1705330800}
+{"o":371.8776999132,"h":377.6458705086,"l":368.8534085056,"c":373.0512939494,"v":257849.2942300654,"t":1705334400}
+{"o":373.0512939494,"h":379.466904751,"l":372.8426045081,"c":376.125259096,"v":199263.4428431595,"t":1705338000}
+{"o":376.125259096,"h":384.214689187,"l":372.8087980442,"c":376.5270222294,"v":235532.7617437764,"t":1705341600}
+{"o":376.5270222294,"h":379.9515806502,"l":373.5813296432,"c":375.5335456427,"v":256870.9544879425,"t":1705345200}
+{"o":375.5335456427,"h":381.1883517173,"l":369.3082686048,"c":376.158964623,"v":352037.9881338337,"t":1705348800}
+{"o":376.158964623,"h":378.3281137783,"l":372.4616194692,"c":372.9721052221,"v":263831.9039293667,"t":1705352400}
+{"o":372.9721052221,"h":378.1932822888,"l":368.0479106911,"c":373.6198225165,"v":337516.4271152789,"t":1705356000}
+{"o":373.6198225165,"h":377.4339333431,"l":372.1838747586,"c":376.385585116,"v":234969.9698978088,"t":1705359600}
+{"o":376.385585116,"h":379.1564061481,"l":373.8470371441,"c":376.1628588242,"v":228712.8863954792,"t":1705363200}
+{"o":376.1628588242,"h":380.7149094169,"l":374.3472255728,"c":379.1719100649,"v":242041.8806752651,"t":1705366800}
+{"o":379.1719100649,"h":381.9285661759,"l":375.3114565731,"c":376.5386929772,"v":192404.2622044625,"t":1705370400}
+{"o":376.5386929772,"h":379.488355046,"l":373.69774651,"c":376.3177475184,"v":188529.4501345124,"t":1705374000}
+{"o":376.3177475184,"h":378.0942479893,"l":372.9104626503,"c":372.9104626503,"v":183430.0159459473,"t":1705377600}
+{"o":372.9104626503,"h":377.3719176792,"l":360.8892054358,"c":363.3984480282,"v":167679.8268396711,"t":1705381200}
+{"o":363.3984480282,"h":369.3357722866,"l":362.7953709812,"c":369.2217159051,"v":145467.9832604895,"t":1705384800}
+{"o":369.2217159051,"h":378.6375903847,"l":363.5679630364,"c":376.8724215766,"v":225901.9867951054,"t":1705388400}
+{"o":376.8724215766,"h":381.2455375979,"l":371.0859073944,"c":377.0530279201,"v":221358.4857560411,"t":1705392000}
+{"o":377.0530279201,"h":378.5900410984,"l":372.311075728,"c":375.2860599871,"v":153098.5044930453,"t":1705395600}
+{"o":375.2860599871,"h":375.7420293903,"l":368.0099134159,"c":371.4257910595,"v":141127.98494298,"t":1705399200}
+{"o":371.4257910595,"h":374.9815050962,"l":367.2129917226,"c":372.6642610448,"v":153379.7495418347,"t":1705402800}
+{"o":372.6642610448,"h":375.79341416,"l":370.1457112493,"c":372.8339196081,"v":152232.0822774781,"t":1705406400}
+{"o":372.8339196081,"h":377.1534997471,"l":367.2017126911,"c":372.3689694274,"v":211043.5618423093,"t":1705410000}
+{"o":372.3689694274,"h":381.6288392138,"l":363.538833937,"c":377.1837653503,"v":336073.5928409265,"t":1705413600}
+{"o":377.1837653503,"h":386.2755425831,"l":372.9630586085,"c":379.8032661957,"v":333450.4883991705,"t":1705417200}
+{"o":379.8032661957,"h":382.4102003128,"l":371.6390139243,"c":374.8963896954,"v":265283.0401869827,"t":1705420800}
+{"o":374.8963896954,"h":377.6141458665,"l":372.4313291331,"c":376.9940873068,"v":229903.1117401934,"t":1705424400}
+{"o":376.9940873068,"h":378.6254543859,"l":372.78845811,"c":376.7293747974,"v":220243.2005749346,"t":1705428000}
+{"o":376.7293747974,"h":378.806426129,"l":375.4833333278,"c":377.9220400289,"v":226397.8171103355,"t":1705431600}
+{"o":377.9220400289,"h":379.9535939741,"l":371.4994119459,"c":375.3609858682,"v":225165.9470469485,"t":1705435200}
+{"o":375.3609858682,"h":381.085169187,"l":369.7625792109,"c":374.5839489081,"v":306174.1235088934,"t":1705438800}
+{"o":374.5839489081,"h":378.0565969192,"l":372.8470109622,"c":376.1410018568,"v":258197.315825197,"t":1705442400}
+{"o":376.1410018568,"h":378.5619980535,"l":371.1824464397,"c":373.3045007813,"v":234501.3292527857,"t":1705446000}
+{"o":373.3045007813,"h":380.9521034575,"l":371.8636653362,"c":377.0902927507,"v":244236.8656766626,"t":1705449600}
+{"o":377.0902927507,"h":388.6096947275,"l":375.8629840374,"c":383.9194179281,"v":306914.3270162151,"t":1705453200}
+{"o":383.9194179281,"h":389.895228889,"l":379.7281861559,"c":386.5459484332,"v":266582.3181970254,"t":1705456800}
+{"o":386.5459484332,"h":386.6023777842,"l":380.0382074833,"c":384.1773963692,"v":220622.5471843011,"t":1705460400}
+{"o":384.1773963692,"h":386.8189381674,"l":378.6184421244,"c":383.3374825109,"v":184829.4325344001,"t":1705464000}
+{"o":383.3374825109,"h":386.9670399493,"l":377.84570431,"c":380.4169207,"v":197245.7390737874,"t":1705467600}
+{"o":380.4169207,"h":384.3965617456,"l":379.6600381629,"c":383.0042763233,"v":152744.1386318362,"t":1705471200}
+{"o":383.0042763233,"h":388.0600786072,"l":376.5134359918,"c":380.495992035,"v":158986.4874000206,"t":1705474800}
+{"o":380.495992035,"h":382.7024715382,"l":377.4410490271,"c":382.3181702001,"v":187399.4198323188,"t":1705478400}
+{"o":382.3181702001,"h":390.4865177419,"l":381.0739423249,"c":386.2273838687,"v":191914.7295186746,"t":1705482000}
+{"o":386.2273838687,"h":399.6965541058,"l":384.2413335471,"c":396.2632523164,"v":301218.8964363746,"t":1705485600}
+{"o":396.2632523164,"h":401.3137070984,"l":391.7314061492,"c":395.5932896673,"v":299188.923200116,"t":1705489200}
+{"o":395.5932896673,"h":399.8723136795,"l":387.4370839818,"c":393.8799249297,"v":282960.3862063835,"t":1705492800}
+{"o":393.8799249297,"h":397.6431996512,"l":388.1391448961,"c":391.7809484406,"v":257246.291441845,"t":1705496400}
+{"o":391.7809484406,"h":397.1018300302,"l":384.4124880735,"c":389.9868796063,"v":430638.2930517267,"t":1705500000}
+{"o":389.9868796063,"h":396.0325306748,"l":380.6870372116,"c":385.1637655892,"v":458459.0212698111,"t":1705503600}
+{"o":385.1637655892,"h":387.9841501294,"l":378.4917289985,"c":383.8095517291,"v":458858.6446029397,"t":1705507200}
+{"o":383.8095517291,"h":388.9929581409,"l":377.0973707924,"c":385.394428534,"v":337913.1615604929,"t":1705510800}
+{"o":385.394428534,"h":391.5623294671,"l":379.8544831637,"c":390.6755422371,"v":330118.4626049746,"t":1705514400}
+{"o":390.6755422371,"h":393.9140728459,"l":385.5272793476,"c":392.7926904135,"v":451711.1148034146,"t":1705518000}
+{"o":392.7926904135,"h":397.0754339038,"l":388.5776573245,"c":392.3611568866,"v":373567.7484738327,"t":1705521600}
+{"o":392.3611568866,"h":398.1334338174,"l":389.9772139227,"c":394.3245308248,"v":324575.6377273223,"t":1705525200}
+{"o":394.3245308248,"h":399.0036607068,"l":387.1253409359,"c":392.9178968886,"v":370075.3958481178,"t":1705528800}
+{"o":392.9178968886,"h":400.3016741827,"l":389.478802672,"c":396.2794659019,"v":438535.2602155787,"t":1705532400}
+{"o":396.2794659019,"h":403.2945851871,"l":389.1145206663,"c":393.1930079688,"v":432599.8309725829,"t":1705536000}
+{"o":393.1930079688,"h":399.4155720819,"l":387.77845243,"c":393.415974438,"v":304596.310243657,"t":1705539600}
+{"o":393.415974438,"h":396.9564904747,"l":391.8982646363,"c":395.7916697806,"v":275523.6958552842,"t":1705543200}
+{"o":395.7916697806,"h":398.6413678427,"l":388.9497383025,"c":391.0032859244,"v":270865.6434970211,"t":1705546800}
+{"o":391.0032859244,"h":393.9024802375,"l":384.2456534952,"c":391.818121784,"v":198580.7463388382,"t":1705550400}
+{"o":391.818121784,"h":395.8803884022,"l":389.6680676846,"c":393.1897311163,"v":191812.6604706699,"t":1705554000}
+{"o":393.1897311163,"h":396.0939476353,"l":380.8551012437,"c":386.1337009108,"v":238551.223126385,"t":1705557600}
+{"o":386.1337009108,"h":387.364330752,"l":375.4437589445,"c":380.3199788367,"v":386072.4588450277,"t":1705561200}
+{"o":380.3199788367,"h":382.1652038913,"l":376.6894679605,"c":377.7000650898,"v":277034.3154001324,"t":1705564800}
+{"o":377.7000650898,"h":382.8550400969,"l":374.6568974589,"c":378.8142774702,"v":235027.1510396404,"t":1705568400}
+{"o":378.8142774702,"h":383.8133976694,"l":373.0461242554,"c":376.5259287226,"v":240710.9016036114,"t":1705572000}
+{"o":376.5259287226,"h":381.7805041389,"l":376.2935443985,"c":381.3399111888,"v":230140.4345944284,"t":1705575600}
+{"o":381.3399111888,"h":390.7141875476,"l":375.3893196627,"c":385.9348373485,"v":234143.3693717884,"t":1705579200}
+{"o":385.9348373485,"h":391.8149685202,"l":379.531382294,"c":386.9722682547,"v":285575.0874206129,"t":1705582800}
+{"o":386.9722682547,"h":391.7284597811,"l":385.7561084154,"c":388.4945228664,"v":264160.8733147121,"t":1705586400}
+{"o":388.4945228664,"h":391.2546799408,"l":384.4861685866,"c":384.8700540474,"v":288456.3601235502,"t":1705590000}
+{"o":384.8700540474,"h":400.8077504535,"l":371.4435933036,"c":390.015956513,"v":542242.7488601439,"t":1705593600}
+{"o":390.015956513,"h":396.2702668271,"l":383.3800213553,"c":391.8834408048,"v":551025.81998264,"t":1705597200}
+{"o":391.8834408048,"h":396.880157672,"l":384.5372576913,"c":393.4680403694,"v":408157.3051158649,"t":1705600800}
+{"o":393.4680403694,"h":401.3255283459,"l":378.4922372853,"c":387.2011231617,"v":478713.000585918,"t":1705604400}
+{"o":387.2011231617,"h":398.8891881524,"l":385.5490997296,"c":394.1518522825,"v":460871.425604921,"t":1705608000}
+{"o":394.1518522825,"h":396.869535467,"l":388.0693566288,"c":391.2240949533,"v":334422.1016162322,"t":1705611600}
+{"o":391.2240949533,"h":396.5200504096,"l":389.1954826435,"c":394.8460733706,"v":285716.1852153206,"t":1705615200}
+{"o":394.8460733706,"h":395.7495883252,"l":389.2533524516,"c":393.8491483323,"v":310586.3493123675,"t":1705618800}
+{"o":393.8491483323,"h":399.1242321886,"l":390.6912578664,"c":394.5652458055,"v":266859.2263837238,"t":1705622400}
+{"o":394.5652458055,"h":399.2166978818,"l":389.4612342266,"c":392.4949133912,"v":245051.7276157309,"t":1705626000}
+{"o":392.4949133912,"h":398.3964750153,"l":387.6444172122,"c":391.0135406333,"v":257430.086156893,"t":1705629600}
+{"o":391.0135406333,"h":399.8338235506,"l":386.806503247,"c":393.7262228276,"v":298587.4472413568,"t":1705633200}
+{"o":393.7262228276,"h":397.753322131,"l":390.6382814602,"c":394.7272178596,"v":180312.6247846338,"t":1705636800}
+{"o":394.7272178596,"h":399.536113077,"l":391.1507493922,"c":395.7801152575,"v":148620.8064725222,"t":1705640400}
+{"o":395.7801152575,"h":401.8980219364,"l":391.3471990878,"c":396.2482846299,"v":166701.5452946739,"t":1705644000}
+{"o":396.2482846299,"h":401.356455833,"l":392.1405605816,"c":397.0931160207,"v":148042.4376853477,"t":1705647600}
+{"o":397.0931160207,"h":398.2218411694,"l":391.1773432649,"c":394.2312074795,"v":130919.8851382885,"t":1705651200}
+{"o":394.2312074795,"h":398.5186372168,"l":388.4275421701,"c":390.9261468617,"v":132704.0148646558,"t":1705654800}
+{"o":390.9261468617,"h":396.6401403903,"l":365.4541250256,"c":380.062049849,"v":144981.9042749557,"t":1705658400}
+{"o":380.062049849,"h":419.9938439582,"l":266.784965011,"c":416.5655042462,"v":156022.3251759838,"t":1705662000}
+{"o":416.5655042462,"h":420.8405872742,"l":394.4677215147,"c":399.4066332117,"v":153325.1079982018,"t":1705665600}
+{"o":399.4066332117,"h":449.7869016629,"l":396.096375519,"c":430.9075527275,"v":197941.2621978087,"t":1705669200}
+{"o":430.9075527275,"h":433.0213572587,"l":392.779151628,"c":403.5750732488,"v":372561.5851384535,"t":1705672800}
+{"o":403.5750732488,"h":412.6448639066,"l":391.5151116982,"c":401.5790493366,"v":539371.2803112462,"t":1705676400}
+{"o":401.5790493366,"h":443.5287463701,"l":373.8034484093,"c":411.8776270663,"v":800672.4781538161,"t":1705680000}
+{"o":411.8776270663,"h":426.2656139686,"l":366.2973528819,"c":394.0632068108,"v":517981.533450108,"t":1705683600}
+{"o":394.0632068108,"h":418.8989832361,"l":378.1842830788,"c":401.9143311751,"v":493600.2628598366,"t":1705687200}
+{"o":401.9143311751,"h":410.889749762,"l":385.3847528915,"c":394.2058126779,"v":359888.9264623327,"t":1705690800}
+{"o":394.2058126779,"h":411.8955499701,"l":388.173789048,"c":403.920699576,"v":342157.9172644524,"t":1705694400}
+{"o":403.920699576,"h":407.7031032357,"l":375.7507677234,"c":401.7875785079,"v":292375.768211419,"t":1705698000}
+{"o":401.7875785079,"h":410.0673800464,"l":390.9593504468,"c":402.4953503285,"v":269369.4609692342,"t":1705701600}
+{"o":402.4953503285,"h":405.3551805567,"l":393.7362110938,"c":402.5715069396,"v":276398.7246517441,"t":1705705200}
+{"o":402.5715069396,"h":418.9984259513,"l":393.4521471962,"c":407.4238964904,"v":282714.3695832418,"t":1705708800}
+{"o":407.4238964904,"h":416.4561538679,"l":399.6069833241,"c":407.366715958,"v":262811.1461079983,"t":1705712400}
+{"o":407.366715958,"h":410.0551282015,"l":396.6721687804,"c":404.2207434769,"v":246906.3616782295,"t":1705716000}
+{"o":404.2207434769,"h":409.7281472189,"l":391.6743166398,"c":396.0181886171,"v":261073.0393101471,"t":1705719600}
+{"o":396.0181886171,"h":400.1412817499,"l":391.0995011299,"c":393.6963619956,"v":225153.8277577501,"t":1705723200}
+{"o":393.6963619956,"h":399.0787500536,"l":385.8244724309,"c":396.8570347704,"v":213273.447925055,"t":1705726800}
+{"o":396.8570347704,"h":401.8386471474,"l":390.7023762902,"c":395.8637761209,"v":209178.0554116735,"t":1705730400}
+{"o":395.8637761209,"h":408.3777291897,"l":387.3178804895,"c":405.0130280075,"v":182819.7484243874,"t":1705734000}
+{"o":405.0130280075,"h":409.3563974412,"l":396.2277228487,"c":401.7871539406,"v":218782.9644658353,"t":1705737600}
+{"o":401.7871539406,"h":409.1810615179,"l":375.1932690862,"c":392.6290149661,"v":208627.3589845124,"t":1705741200}
+{"o":392.6290149661,"h":397.0725599163,"l":379.7929674412,"c":386.0803733066,"v":206499.9373299698,"t":1705744800}
+{"o":386.0803733066,"h":395.5780330724,"l":379.5892820166,"c":388.2601838971,"v":215054.5725105488,"t":1705748400}
+{"o":388.2601838971,"h":395.5616509768,"l":386.4490761192,"c":391.366859511,"v":192875.4886699879,"t":1705752000}
+{"o":391.366859511,"h":397.7630026782,"l":387.774461067,"c":397.1322377464,"v":216377.4234908221,"t":1705755600}
+{"o":397.1322377464,"h":410.5620429348,"l":388.5151823648,"c":394.5246545437,"v":267018.9958526386,"t":1705759200}
+{"o":394.5246545437,"h":397.1928623716,"l":376.9626219986,"c":389.7580298544,"v":295709.7376811836,"t":1705762800}
+{"o":389.7580298544,"h":398.4739307911,"l":377.9749440714,"c":386.739188244,"v":258385.910775969,"t":1705766400}
+{"o":386.739188244,"h":393.8749441578,"l":383.4093912896,"c":389.3320579082,"v":289560.499200432,"t":1705770000}
+{"o":389.3320579082,"h":398.7553704206,"l":387.684854886,"c":397.2036577519,"v":296343.7573700289,"t":1705773600}
+{"o":397.2036577519,"h":398.6591833761,"l":372.9962216209,"c":388.3739670118,"v":235924.3181873297,"t":1705777200}
+{"o":388.3739670118,"h":396.2509963982,"l":386.0230424304,"c":390.3516773046,"v":235772.2654000748,"t":1705780800}
+{"o":390.3516773046,"h":394.2969690248,"l":382.4858889298,"c":385.6509319876,"v":240673.9030869959,"t":1705784400}
+{"o":385.6509319876,"h":392.2054511054,"l":381.3238347543,"c":383.5246959503,"v":240158.124716759,"t":1705788000}
+{"o":383.5246959503,"h":390.970253241,"l":380.3625390255,"c":389.0646358081,"v":233395.1800626671,"t":1705791600}
+{"o":389.0646358081,"h":389.905165585,"l":382.2026267192,"c":383.060954379,"v":307533.8149792759,"t":1705795200}
+{"o":383.060954379,"h":389.3551470184,"l":382.4122940735,"c":384.8101893653,"v":238625.2997780345,"t":1705798800}
+{"o":384.8101893653,"h":390.598334264,"l":370.8305883867,"c":386.1091534463,"v":208407.3201634477,"t":1705802400}
+{"o":386.1091534463,"h":389.4645770857,"l":380.2399463869,"c":384.0730831196,"v":211433.5781866615,"t":1705806000}
+{"o":384.0730831196,"h":393.8093778788,"l":381.4935898473,"c":388.9604302999,"v":189790.5068294067,"t":1705809600}
+{"o":388.9604302999,"h":391.0389409283,"l":385.6514366633,"c":387.0619806494,"v":185440.390921279,"t":1705813200}
+{"o":387.0619806494,"h":390.5220373608,"l":384.3345924369,"c":384.7522933962,"v":184859.5549046485,"t":1705816800}
+{"o":384.7522933962,"h":399.0140192688,"l":383.2707699125,"c":388.0765652295,"v":177106.8190823173,"t":1705820400}
+{"o":388.0765652295,"h":392.5532389401,"l":385.582948583,"c":387.0024938617,"v":225156.0200987856,"t":1705824000}
+{"o":387.0024938617,"h":394.2940911599,"l":386.910542291,"c":394.2940911599,"v":188111.8650196293,"t":1705827600}
+{"o":394.2940911599,"h":400.4996739668,"l":390.1559918298,"c":396.9494653444,"v":200854.9519941355,"t":1705831200}
+{"o":396.9494653444,"h":412.2639692091,"l":393.428756831,"c":400.8374128791,"v":168818.2501440408,"t":1705834800}
+{"o":400.8374128791,"h":405.6425376693,"l":392.1778415477,"c":394.9347107947,"v":175750.985017256,"t":1705838400}
+{"o":394.9347107947,"h":400.1689935402,"l":391.7298058168,"c":400.0185242771,"v":262637.9927901282,"t":1705842000}
+{"o":400.0185242771,"h":401.3309664766,"l":386.6840722404,"c":389.8637709724,"v":198234.8655934791,"t":1705845600}
+{"o":389.8637709724,"h":391.6002791316,"l":381.3509431158,"c":387.25149351,"v":331839.9507594432,"t":1705849200}
+{"o":387.25149351,"h":391.0209665103,"l":380.1230428759,"c":387.442553987,"v":257451.4784899899,"t":1705852800}
+{"o":387.442553987,"h":388.5777580534,"l":379.3596942279,"c":382.7431557521,"v":202281.4045710399,"t":1705856400}
+{"o":382.7431557521,"h":384.9353877858,"l":382.0022946081,"c":384.2197299697,"v":209333.0892822966,"t":1705860000}
+{"o":384.2197299697,"h":386.689598689,"l":379.5913134277,"c":384.9131442512,"v":224018.0946285589,"t":1705863600}
+{"o":384.9131442512,"h":396.9571932559,"l":379.5976961988,"c":389.7597159048,"v":254750.6463934039,"t":1705867200}
+{"o":389.7597159048,"h":395.0911760908,"l":384.1505859436,"c":394.5267584128,"v":311857.7013357276,"t":1705870800}
+{"o":394.5267584128,"h":397.9709725512,"l":386.9067245607,"c":390.0991694083,"v":252289.6717108463,"t":1705874400}
+{"o":390.0991694083,"h":391.0310520806,"l":379.9088589662,"c":387.9324514581,"v":241595.2767148274,"t":1705878000}
+{"o":387.9324514581,"h":396.5871608729,"l":383.4131398013,"c":394.1203027418,"v":241996.2375600052,"t":1705881600}
+{"o":394.1203027418,"h":396.2436846486,"l":381.6544179757,"c":388.9279180672,"v":308799.8277191842,"t":1705885200}
+{"o":388.9279180672,"h":393.7033531788,"l":383.4078381899,"c":388.2572280891,"v":277726.114605101,"t":1705888800}
+{"o":388.2572280891,"h":389.5671363282,"l":379.2728841254,"c":384.1607698094,"v":297783.4980060665,"t":1705892400}
+{"o":384.1607698094,"h":393.7731250067,"l":378.6694137217,"c":385.8190570366,"v":228557.2315201907,"t":1705896000}
+{"o":385.8190570366,"h":394.3795314091,"l":377.5772924708,"c":387.0057531218,"v":207967.3050892014,"t":1705899600}
+{"o":387.0057531218,"h":393.1532658418,"l":382.6565134177,"c":385.6093284703,"v":152702.9590792782,"t":1705903200}
+{"o":385.6093284703,"h":388.2800346195,"l":379.7137938638,"c":383.2163162095,"v":164644.7423824537,"t":1705906800}
+{"o":383.2163162095,"h":390.5018392801,"l":376.0234221185,"c":383.2976024725,"v":255014.1382768644,"t":1705910400}
+{"o":383.2976024725,"h":392.2078945603,"l":374.4049447444,"c":385.896737523,"v":254119.1848497469,"t":1705914000}
+{"o":385.896737523,"h":389.0473788773,"l":374.0348599132,"c":386.4172856728,"v":350972.4405614432,"t":1705917600}
+{"o":386.4172856728,"h":397.4634914882,"l":379.2094621578,"c":385.0899768981,"v":223357.5886435605,"t":1705921200}
+{"o":385.0899768981,"h":393.1219048937,"l":379.1900658949,"c":390.9134846538,"v":217907.0302994636,"t":1705924800}
+{"o":390.9134846538,"h":399.8109239715,"l":383.195075659,"c":386.7128009528,"v":279038.7905332151,"t":1705928400}
+{"o":386.7128009528,"h":392.1865400248,"l":377.2731600179,"c":384.1093368554,"v":337080.7408718414,"t":1705932000}
+{"o":384.1093368554,"h":388.9935522014,"l":369.8113544971,"c":383.6866829471,"v":461359.032850143,"t":1705935600}
+{"o":383.6866829471,"h":388.4705513839,"l":373.7407466657,"c":376.5183347398,"v":368363.686660344,"t":1705939200}
+{"o":376.5183347398,"h":386.1777732164,"l":373.2584879212,"c":383.6283954279,"v":341028.9048776141,"t":1705942800}
+{"o":383.6283954279,"h":387.2576772906,"l":371.894040812,"c":377.6325683261,"v":414220.9612478925,"t":1705946400}
+{"o":377.6325683261,"h":387.8689264298,"l":358.719125516,"c":371.5134322141,"v":807953.4661790305,"t":1705950000}
+{"o":371.5134322141,"h":386.5088638976,"l":365.9655834017,"c":378.0077209707,"v":466378.4075203339,"t":1705953600}
+{"o":378.0077209707,"h":380.5395337443,"l":370.4083691172,"c":375.4197576728,"v":316461.4221930639,"t":1705957200}
+{"o":375.4197576728,"h":379.1968364921,"l":369.0977264072,"c":373.7052155822,"v":318727.798532963,"t":1705960800}
+{"o":373.7052155822,"h":378.5535077928,"l":365.0048534968,"c":375.6233298043,"v":326648.1865281239,"t":1705964400}
+{"o":375.6233298043,"h":383.2109453329,"l":365.2541126461,"c":376.5159759146,"v":336944.2653663297,"t":1705968000}
+{"o":376.5159759146,"h":380.531926404,"l":371.9271379036,"c":375.1263521721,"v":232970.1472077874,"t":1705971600}
+{"o":375.1263521721,"h":380.9076447496,"l":373.9194170278,"c":379.9994419213,"v":217078.3188461552,"t":1705975200}
+{"o":379.9994419213,"h":384.706798207,"l":370.2319779365,"c":373.9027219006,"v":219838.8015526459,"t":1705978800}
+{"o":373.9027219006,"h":377.4823464174,"l":371.461422903,"c":372.4037002501,"v":213159.1981478234,"t":1705982400}
+{"o":372.4037002501,"h":376.1472281926,"l":368.8074927732,"c":370.7163921683,"v":238880.4487802,"t":1705986000}
+{"o":370.7163921683,"h":380.4344434725,"l":366.4682602554,"c":374.798740351,"v":206169.271969889,"t":1705989600}
+{"o":374.798740351,"h":380.5145263034,"l":361.2479545714,"c":369.4217446393,"v":247543.5933952741,"t":1705993200}
+{"o":369.4217446393,"h":381.5655253662,"l":358.8613336064,"c":369.1882500177,"v":440861.9965481496,"t":1705996800}
+{"o":369.1882500177,"h":392.4405000286,"l":338.8726341862,"c":384.2350677115,"v":529510.534860884,"t":1706000400}
+{"o":384.2350677115,"h":392.9463944085,"l":373.7870025858,"c":376.628460547,"v":304212.2221315412,"t":1706004000}
+{"o":376.628460547,"h":386.7328193836,"l":374.3177842413,"c":383.6829018731,"v":396239.4981164921,"t":1706007600}
+{"o":383.6829018731,"h":395.1307972023,"l":374.8540275101,"c":384.1430381656,"v":390611.3120016439,"t":1706011200}
+{"o":384.1430381656,"h":387.8654478108,"l":374.9801440362,"c":376.8138288114,"v":284035.3716987598,"t":1706014800}
+{"o":376.8138288114,"h":390.8618221516,"l":371.8245430999,"c":388.136828022,"v":518130.8632453553,"t":1706018400}
+{"o":388.136828022,"h":404.7116373888,"l":378.2147214392,"c":398.0565275654,"v":591443.9809987654,"t":1706022000}
+{"o":398.0565275654,"h":401.851901429,"l":388.7899102219,"c":397.6872991094,"v":381829.7077299063,"t":1706025600}
+{"o":397.6872991094,"h":402.6729389987,"l":389.4277196665,"c":392.6779431211,"v":417837.2510742793,"t":1706029200}
+{"o":392.6779431211,"h":400.391395681,"l":378.9650704248,"c":387.0737364872,"v":355956.284013403,"t":1706032800}
+{"o":387.0737364872,"h":389.4331852095,"l":382.3502481798,"c":382.7731295677,"v":279506.6841683209,"t":1706036400}
+{"o":382.7731295677,"h":391.3677297948,"l":382.324714079,"c":387.3543456141,"v":256928.848422213,"t":1706040000}
+{"o":387.3543456141,"h":389.3367086671,"l":380.0487757655,"c":383.3062867646,"v":268691.7072033031,"t":1706043600}
+{"o":383.3062867646,"h":394.4133286135,"l":379.6824708228,"c":388.0611201116,"v":255322.7026593556,"t":1706047200}
+{"o":388.0611201116,"h":398.5571749478,"l":383.5356510646,"c":394.673324476,"v":333673.3103836084,"t":1706050800}
+{"o":394.673324476,"h":401.4568372113,"l":384.6142632016,"c":393.264043197,"v":420160.9387815428,"t":1706054400}
+{"o":393.264043197,"h":397.8231350875,"l":385.1193183874,"c":385.3779063939,"v":282904.9369099195,"t":1706058000}
+{"o":385.3779063939,"h":392.6716520435,"l":380.593465478,"c":389.3709153997,"v":263874.6984074236,"t":1706061600}
+{"o":389.3709153997,"h":391.1853061097,"l":382.6194015715,"c":383.7917046553,"v":387830.7898023695,"t":1706065200}
+{"o":383.7917046553,"h":388.903729099,"l":373.3852330076,"c":384.4621479318,"v":262759.4951553083,"t":1706068800}
+{"o":384.4621479318,"h":390.4945407687,"l":379.476553537,"c":387.0997704505,"v":236965.5857516947,"t":1706072400}
+{"o":387.0997704505,"h":396.8218700842,"l":383.0669485041,"c":394.114761539,"v":211750.8235362298,"t":1706076000}
+{"o":394.114761539,"h":405.2580111206,"l":386.2703319884,"c":394.2170506491,"v":245781.5030677108,"t":1706079600}
+{"o":394.2170506491,"h":400.8980633462,"l":388.6131001203,"c":393.3981266894,"v":245047.5782654047,"t":1706083200}
+{"o":393.3981266894,"h":396.1293529915,"l":382.8835899226,"c":392.528642547,"v":227355.8417612196,"t":1706086800}
+{"o":392.528642547,"h":406.9632614601,"l":389.3560105897,"c":397.3841575734,"v":263884.4661462305,"t":1706090400}
+{"o":397.3841575734,"h":398.184146411,"l":389.1311633389,"c":391.6962233171,"v":204428.175827826,"t":1706094000}
+{"o":391.6962233171,"h":396.065860216,"l":384.1519909666,"c":389.2975988279,"v":263184.7925965864,"t":1706097600}
+{"o":389.2975988279,"h":393.8873839097,"l":381.3061416979,"c":387.2899708084,"v":270839.4556080387,"t":1706101200}
+{"o":387.2899708084,"h":397.1828384343,"l":383.1044990904,"c":391.6001328271,"v":360208.5390298822,"t":1706104800}
+{"o":391.6001328271,"h":398.1573041541,"l":383.2479801793,"c":393.0606070175,"v":295960.4495923689,"t":1706108400}
+{"o":393.0606070175,"h":404.6830607346,"l":388.3087173886,"c":402.0037536454,"v":337484.4487795295,"t":1706112000}
+{"o":402.0037536454,"h":404.9388950568,"l":397.3532193307,"c":398.6147530958,"v":277511.4685282062,"t":1706115600}
+{"o":398.6147530958,"h":400.7958893553,"l":390.8661467464,"c":396.3679702018,"v":287963.4430226443,"t":1706119200}
+{"o":396.3679702018,"h":401.0793806601,"l":393.6923402233,"c":397.9743270639,"v":233857.2255425061,"t":1706122800}
+{"o":397.9743270639,"h":408.0179635163,"l":395.6876262092,"c":401.6846991442,"v":320899.2980681771,"t":1706126400}
+{"o":401.6846991442,"h":405.8141828612,"l":393.1475348621,"c":398.1286704759,"v":275524.3858058434,"t":1706130000}
+{"o":398.1286704759,"h":404.6148607069,"l":391.2096971264,"c":397.5492806741,"v":262366.2147366134,"t":1706133600}
+{"o":397.5492806741,"h":407.6271389,"l":393.0940103033,"c":401.5117640939,"v":330304.803970733,"t":1706137200}
+{"o":401.5117640939,"h":409.7329772423,"l":396.6150125631,"c":406.978689969,"v":331687.8954484567,"t":1706140800}
+{"o":406.978689969,"h":412.1181085448,"l":398.8829607198,"c":404.732066289,"v":239692.227639586,"t":1706144400}
+{"o":404.732066289,"h":412.0297085803,"l":404.0292451095,"c":405.5947984006,"v":224385.9143288191,"t":1706148000}
+{"o":405.5947984006,"h":412.0147437965,"l":402.5131734603,"c":407.2117665628,"v":199461.253998353,"t":1706151600}
+{"o":407.2117665628,"h":408.5187158319,"l":398.9732953615,"c":403.1411964627,"v":237218.567150234,"t":1706155200}
+{"o":403.1411964627,"h":403.1411964627,"l":388.8231908307,"c":392.4169900367,"v":228625.45140655,"t":1706158800}
+{"o":392.4169900367,"h":401.2558690836,"l":387.9784548197,"c":400.2570886175,"v":210833.3120833796,"t":1706162400}
+{"o":400.2570886175,"h":400.7477802513,"l":391.6460621982,"c":398.6441069514,"v":194585.2590898973,"t":1706166000}
+{"o":398.6441069514,"h":413.4121410682,"l":396.0820352962,"c":405.0888769399,"v":199831.3126490663,"t":1706169600}
+{"o":405.0888769399,"h":409.8442220262,"l":400.096911927,"c":405.504824184,"v":156022.1515487718,"t":1706173200}
+{"o":405.504824184,"h":411.0514704304,"l":397.2177898985,"c":406.2710431957,"v":177441.326938128,"t":1706176800}
+{"o":406.2710431957,"h":412.0791694497,"l":389.1953905692,"c":400.4038584991,"v":231481.6568994921,"t":1706180400}
+{"o":400.4038584991,"h":415.1871750961,"l":389.7246973558,"c":402.2714105542,"v":251014.3136552079,"t":1706184000}
+{"o":402.2714105542,"h":403.5888421195,"l":397.6457743169,"c":401.4164689639,"v":227272.5553850816,"t":1706187600}
+{"o":401.4164689639,"h":408.0189914572,"l":394.7951828249,"c":403.0136110924,"v":264707.1927832011,"t":1706191200}
+{"o":403.0136110924,"h":406.830613172,"l":391.8701632379,"c":394.1446736389,"v":362943.5171495305,"t":1706194800}
+{"o":394.1446736389,"h":398.1562054401,"l":387.4435849796,"c":391.7877599456,"v":298159.7315625844,"t":1706198400}
+{"o":391.7877599456,"h":402.8095944115,"l":388.7239732811,"c":398.7721862275,"v":310355.9968481839,"t":1706202000}
+{"o":398.7721862275,"h":406.2379200906,"l":394.7692683746,"c":399.1448220228,"v":344222.0638135574,"t":1706205600}
+{"o":399.1448220228,"h":407.6493055699,"l":393.04924864,"c":403.4420205248,"v":299028.2381952726,"t":1706209200}
+{"o":403.4420205248,"h":403.6530239561,"l":391.4802583501,"c":395.902306234,"v":280271.6233206333,"t":1706212800}
+{"o":395.902306234,"h":398.3559563291,"l":389.5698663285,"c":394.6585262529,"v":297998.4145733067,"t":1706216400}
+{"o":394.6585262529,"h":397.2257193228,"l":388.8921863517,"c":394.8602082611,"v":219314.4612004179,"t":1706220000}
+{"o":394.8602082611,"h":396.2910837278,"l":385.3986382859,"c":388.143930437,"v":224851.5753566938,"t":1706223600}
+{"o":388.143930437,"h":406.4344459882,"l":383.0136831891,"c":401.4660713833,"v":229053.0409519527,"t":1706227200}
+{"o":401.4660713833,"h":403.0297372739,"l":390.3797864196,"c":393.7786232618,"v":243865.1723902077,"t":1706230800}
+{"o":393.7786232618,"h":405.7322712601,"l":387.8765391216,"c":397.7451646153,"v":232788.3867054565,"t":1706234400}
+{"o":397.7451646153,"h":401.0852287144,"l":393.2389216655,"c":395.6448847292,"v":185071.1289614498,"t":1706238000}
+{"o":395.6448847292,"h":401.7250078545,"l":394.9105124035,"c":399.0048768743,"v":186956.5081766846,"t":1706241600}
+{"o":399.0048768743,"h":404.5016488597,"l":395.2737127085,"c":398.9775478598,"v":198907.2304875743,"t":1706245200}
+{"o":398.9775478598,"h":403.4303983594,"l":384.6182795551,"c":391.2933245454,"v":203478.9174491156,"t":1706248800}
+{"o":391.2933245454,"h":398.7965736927,"l":385.1532910917,"c":393.1481625104,"v":245800.2428965379,"t":1706252400}
+{"o":393.1481625104,"h":402.0638071818,"l":393.1481625104,"c":400.2657429374,"v":214901.2731571564,"t":1706256000}
+{"o":400.2657429374,"h":404.8352341897,"l":391.5500007645,"c":393.9055994512,"v":178854.2983952275,"t":1706259600}
+{"o":393.9055994512,"h":409.1297185915,"l":381.6974949996,"c":398.2121990905,"v":258530.0575342709,"t":1706263200}
+{"o":398.2121990905,"h":409.1988009782,"l":394.6593464956,"c":404.1201924251,"v":341291.8071097328,"t":1706266800}
+{"o":404.1201924251,"h":408.6002984301,"l":392.3686380857,"c":395.2440186596,"v":271319.6936317842,"t":1706270400}
+{"o":395.2440186596,"h":398.1497722907,"l":383.5254382906,"c":391.8610399378,"v":219780.9365314799,"t":1706274000}
+{"o":391.8610399378,"h":401.497632122,"l":388.4674782237,"c":401.1484130448,"v":306024.8129754285,"t":1706277600}
+{"o":401.1484130448,"h":406.2985242826,"l":396.4658236968,"c":405.0551201574,"v":463402.3542244172,"t":1706281200}
+{"o":405.0551201574,"h":413.1622348387,"l":398.9847202754,"c":405.578209217,"v":520444.8469809402,"t":1706284800}
+{"o":405.578209217,"h":408.121919923,"l":401.1555089821,"c":404.7610653641,"v":330575.6065240388,"t":1706288400}
+{"o":404.7610653641,"h":409.403508384,"l":401.9590320039,"c":404.7999390588,"v":289713.2601399751,"t":1706292000}
+{"o":404.7999390588,"h":408.5454349869,"l":401.9079796247,"c":406.5074350825,"v":285520.5888439463,"t":1706295600}
+{"o":406.5074350825,"h":410.1888052716,"l":399.9736323751,"c":403.2786812919,"v":320940.7682839211,"t":1706299200}
+{"o":403.2786812919,"h":405.0989270899,"l":398.1364435703,"c":403.1876752848,"v":289305.8689534924,"t":1706302800}
+{"o":403.1876752848,"h":406.293497551,"l":399.6578233945,"c":402.7351637872,"v":317477.0466399426,"t":1706306400}
+{"o":402.7351637872,"h":408.0956610582,"l":400.5395361952,"c":403.1982712101,"v":296743.8785941057,"t":1706310000}
+{"o":403.1982712101,"h":406.4933501054,"l":401.2107123282,"c":404.7200706384,"v":254906.411708086,"t":1706313600}
+{"o":404.7200706384,"h":412.3368483446,"l":402.4151898029,"c":407.9869690431,"v":262113.9282315377,"t":1706317200}
+{"o":407.9869690431,"h":412.1198001008,"l":403.2375198167,"c":407.5407228589,"v":214566.1941857884,"t":1706320800}
+{"o":407.5407228589,"h":408.4282414596,"l":401.1473003939,"c":401.9131928055,"v":252010.333861597,"t":1706324400}
+{"o":401.9131928055,"h":403.5481978383,"l":398.6020131926,"c":402.8896022946,"v":230041.6253728893,"t":1706328000}
+{"o":402.8896022946,"h":403.7734404413,"l":395.7133969598,"c":398.7722698384,"v":234818.2619525699,"t":1706331600}
+{"o":398.7722698384,"h":400.2595079655,"l":394.5446386185,"c":395.9900328901,"v":227970.267457711,"t":1706335200}
+{"o":395.9900328901,"h":408.8741689084,"l":393.2719911169,"c":401.509622532,"v":238680.7697036903,"t":1706338800}
+{"o":401.509622532,"h":404.9291559504,"l":398.0386886698,"c":400.6196412369,"v":165532.7080994356,"t":1706342400}
+{"o":400.6196412369,"h":408.1627375965,"l":395.9318886623,"c":401.0910777783,"v":190195.2596637416,"t":1706346000}
+{"o":401.0910777783,"h":406.0883452704,"l":399.7793261087,"c":402.0556328464,"v":156267.5804872897,"t":1706349600}
+{"o":402.0556328464,"h":407.5622740141,"l":401.237709129,"c":407.3364468309,"v":206901.5677458353,"t":1706353200}
+{"o":407.3364468309,"h":408.2546659743,"l":401.2860011418,"c":404.031062415,"v":149130.3652870141,"t":1706356800}
+{"o":404.031062415,"h":406.2687905677,"l":398.9741725052,"c":403.7619522323,"v":181940.7564645502,"t":1706360400}
+{"o":403.7619522323,"h":415.7604245007,"l":400.8865263064,"c":407.4817569339,"v":257293.7774717646,"t":1706364000}
+{"o":407.4817569339,"h":412.050088937,"l":406.3134119592,"c":407.7765513262,"v":219745.0211975507,"t":1706367600}
+{"o":407.7765513262,"h":413.001944263,"l":405.3988428352,"c":408.2834270733,"v":226538.381844326,"t":1706371200}
+{"o":408.2834270733,"h":410.3339371829,"l":405.0004211884,"c":406.4864214237,"v":185154.1463673618,"t":1706374800}
+{"o":406.4864214237,"h":411.6723292724,"l":402.4081029329,"c":406.588754121,"v":186816.5274525805,"t":1706378400}
+{"o":406.588754121,"h":409.0079729847,"l":397.7129964023,"c":400.5291867817,"v":179514.2419817037,"t":1706382000}
+{"o":400.5291867817,"h":402.9191266751,"l":399.771279741,"c":402.5729504312,"v":191861.8347494392,"t":1706385600}
+{"o":402.5729504312,"h":404.4315751865,"l":393.8538739638,"c":398.2714425461,"v":215504.5567493171,"t":1706389200}
+{"o":398.2714425461,"h":399.1156877776,"l":394.5076773503,"c":396.9461645087,"v":206053.0514461066,"t":1706392800}
+{"o":396.9461645087,"h":402.570056072,"l":390.5570796847,"c":398.778079248,"v":216208.6305030809,"t":1706396400}
+{"o":398.778079248,"h":402.5289025914,"l":392.6450848868,"c":399.7082947862,"v":210173.6780605355,"t":1706400000}
+{"o":399.7082947862,"h":406.1377169643,"l":397.1706140916,"c":400.4778018869,"v":254048.8194670134,"t":1706403600}
+{"o":400.4778018869,"h":402.6225437961,"l":396.8677742301,"c":401.3477063201,"v":242062.8824456449,"t":1706407200}
+{"o":401.3477063201,"h":411.8768931075,"l":397.5927289646,"c":407.7987399661,"v":298408.7524776714,"t":1706410800}
+{"o":407.7987399661,"h":412.9888036501,"l":406.7185165174,"c":409.136085318,"v":343572.0078365335,"t":1706414400}
+{"o":409.136085318,"h":413.131505839,"l":403.2605098571,"c":409.1949875583,"v":272705.3133111864,"t":1706418000}
+{"o":409.1949875583,"h":417.9055386726,"l":405.3210572503,"c":409.6869434369,"v":221171.1193116657,"t":1706421600}
+{"o":409.6869434369,"h":419.2636812702,"l":409.1964863719,"c":415.6866726982,"v":187603.6530837957,"t":1706425200}
+{"o":415.6866726982,"h":425.7133822247,"l":411.0286802571,"c":416.1644811086,"v":201122.699443558,"t":1706428800}
+{"o":416.1644811086,"h":425.4883367877,"l":415.9438247337,"c":419.6632028385,"v":232914.7238504553,"t":1706432400}
+{"o":419.6632028385,"h":431.111382389,"l":418.057158975,"c":425.389602281,"v":295820.4260756591,"t":1706436000}
+{"o":425.389602281,"h":433.1090243811,"l":419.7504029415,"c":426.4305364047,"v":259068.3063265992,"t":1706439600}
+{"o":426.4305364047,"h":429.7103621724,"l":419.753790032,"c":427.3173348483,"v":350154.1559870499,"t":1706443200}
+{"o":427.3173348483,"h":434.4893171401,"l":422.4685027432,"c":428.0178549529,"v":333807.9002928157,"t":1706446800}
+{"o":428.0178549529,"h":431.9826415157,"l":409.7593395497,"c":414.9605952006,"v":309010.3583798098,"t":1706450400}
+{"o":414.9605952006,"h":430.6972021123,"l":414.7025232345,"c":423.9466852209,"v":353937.9225304053,"t":1706454000}
+{"o":423.9466852209,"h":427.6664372633,"l":420.3627990552,"c":422.6056817942,"v":265639.342789026,"t":1706457600}
+{"o":422.6056817942,"h":426.5513487811,"l":415.1719109817,"c":420.508267034,"v":309089.9160432533,"t":1706461200}
+{"o":420.508267034,"h":422.0545978544,"l":414.0529757541,"c":417.9809343225,"v":321149.6322977619,"t":1706464800}
+{"o":417.9809343225,"h":423.1021810204,"l":406.2916496383,"c":414.1381048878,"v":392681.6819933996,"t":1706468400}
+{"o":414.1381048878,"h":421.2649546623,"l":409.2984401944,"c":417.271947839,"v":393720.9787321934,"t":1706472000}
+{"o":417.271947839,"h":424.6217105078,"l":415.4963848445,"c":420.1346608327,"v":310473.6968104217,"t":1706475600}
+{"o":420.1346608327,"h":426.920272855,"l":414.268445174,"c":421.2979311141,"v":329109.6358879216,"t":1706479200}
+{"o":421.2979311141,"h":428.1216746594,"l":417.5923508817,"c":424.9386072978,"v":364816.815998546,"t":1706482800}
+{"o":424.9386072978,"h":434.7002708689,"l":424.9386072978,"c":429.2019548888,"v":312110.0354468178,"t":1706486400}
+{"o":429.2019548888,"h":434.4806963106,"l":409.4568478153,"c":421.6777569568,"v":320311.8220123854,"t":1706490000}
+{"o":421.6777569568,"h":430.5361521115,"l":419.0305271762,"c":426.3635908099,"v":320068.9487180941,"t":1706493600}
+{"o":426.3635908099,"h":441.1205168373,"l":424.1807623883,"c":432.0141952233,"v":325715.3293851639,"t":1706497200}
+{"o":432.0141952233,"h":435.2480414344,"l":425.0881413872,"c":429.6035549331,"v":292746.0453453579,"t":1706500800}
+{"o":429.6035549331,"h":432.0985598051,"l":416.2707343187,"c":419.2503420438,"v":241192.3371965928,"t":1706504400}
+{"o":419.2503420438,"h":429.2101705179,"l":417.5569472478,"c":423.4012958134,"v":225358.3721102527,"t":1706508000}
+{"o":423.4012958134,"h":430.6335458865,"l":420.46804075,"c":423.6733980904,"v":212205.1517328958,"t":1706511600}
+{"o":423.6733980904,"h":428.8348136779,"l":420.6119453438,"c":426.6953551496,"v":244669.5976125084,"t":1706515200}
+{"o":426.6953551496,"h":433.0797162057,"l":418.6970668866,"c":425.3028400507,"v":223302.7700466166,"t":1706518800}
+{"o":425.3028400507,"h":429.4942329176,"l":417.7373122828,"c":423.9091029458,"v":172424.3807781641,"t":1706522400}
+{"o":423.9091029458,"h":424.9852714315,"l":415.2625656988,"c":420.0684698837,"v":236847.7769867895,"t":1706526000}
+{"o":420.0684698837,"h":423.0496944343,"l":414.5164714024,"c":419.2181148883,"v":272740.1782446905,"t":1706529600}
+{"o":419.2181148883,"h":428.3530904276,"l":409.6541835427,"c":420.649607906,"v":404283.7336199602,"t":1706533200}
+{"o":420.649607906,"h":425.5385740966,"l":417.790392831,"c":421.2735278465,"v":372686.5619870257,"t":1706536800}
+{"o":421.2735278465,"h":428.3272464632,"l":414.0827151767,"c":423.5848216013,"v":241912.6273042098,"t":1706540400}
+{"o":423.5848216013,"h":443.0942966294,"l":407.5275263788,"c":425.8736022024,"v":442186.3100214779,"t":1706544000}
+{"o":425.8736022024,"h":430.8506062173,"l":420.9827914873,"c":424.5425782843,"v":341736.8506288078,"t":1706547600}
+{"o":424.5425782843,"h":427.1922186502,"l":417.5924174633,"c":419.6343531273,"v":294611.2314463921,"t":1706551200}
+{"o":419.6343531273,"h":428.9160703792,"l":419.4777330264,"c":426.5329878558,"v":222930.6947991944,"t":1706554800}
+{"o":426.5329878558,"h":430.323537268,"l":422.7447129905,"c":426.0360180334,"v":202200.947100598,"t":1706558400}
+{"o":426.0360180334,"h":429.8037183368,"l":422.2356345322,"c":424.6168640898,"v":200285.6746712177,"t":1706562000}
+{"o":424.6168640898,"h":426.5302609093,"l":420.2453237094,"c":421.4102340915,"v":211062.4364709613,"t":1706565600}
+{"o":421.4102340915,"h":427.70380729,"l":419.8069137503,"c":424.0387380406,"v":256377.0252416792,"t":1706569200}
+{"o":424.0387380406,"h":432.3353261105,"l":421.1431296879,"c":427.0277965606,"v":228024.3000261401,"t":1706572800}
+{"o":427.0277965606,"h":435.0516002626,"l":420.6106164942,"c":431.9078312351,"v":295206.2181982913,"t":1706576400}
+{"o":431.9078312351,"h":436.9796345325,"l":428.1510888172,"c":434.2153900174,"v":259843.3161165785,"t":1706580000}
+{"o":434.2153900174,"h":436.7708690911,"l":423.5888582662,"c":426.6297372215,"v":266079.9075624443,"t":1706583600}
+{"o":426.6297372215,"h":427.7519351251,"l":417.5203782943,"c":422.5931952372,"v":183439.2006073513,"t":1706587200}
+{"o":422.5931952372,"h":429.5138437942,"l":420.9588457472,"c":426.4430512188,"v":204928.9994471705,"t":1706590800}
+{"o":426.4430512188,"h":431.759447372,"l":424.3378764672,"c":429.1652981912,"v":217953.0151665129,"t":1706594400}
+{"o":429.1652981912,"h":430.767251526,"l":425.0526331801,"c":425.35100092,"v":178572.9104460778,"t":1706598000}
+{"o":425.35100092,"h":441.4623785419,"l":423.5616809232,"c":436.6939997365,"v":213211.8819641605,"t":1706601600}
+{"o":436.6939997365,"h":447.0262028433,"l":431.5554466589,"c":444.0628071928,"v":177326.0090938208,"t":1706605200}
+{"o":444.0628071928,"h":450.2218424617,"l":432.5060613011,"c":437.4887123302,"v":173736.0399641348,"t":1706608800}
+{"o":437.4887123302,"h":446.8881717629,"l":432.1136144756,"c":443.0303843723,"v":265946.3301317532,"t":1706612400}
+{"o":443.0303843723,"h":447.1344592466,"l":431.3836454166,"c":440.1808823696,"v":327550.3453648089,"t":1706616000}
+{"o":440.1808823696,"h":445.8968099641,"l":431.2063957953,"c":435.7220393706,"v":308784.3387471742,"t":1706619600}
+{"o":435.7220393706,"h":441.8771212844,"l":419.3219573605,"c":433.1749924455,"v":295723.3752845299,"t":1706623200}
+{"o":433.1749924455,"h":444.1119904056,"l":428.5580589352,"c":432.0425926571,"v":398237.9420813041,"t":1706626800}
+{"o":432.0425926571,"h":435.2736217206,"l":424.1984605244,"c":430.6455924077,"v":337850.6272740231,"t":1706630400}
+{"o":430.6455924077,"h":434.6267966416,"l":421.3964698996,"c":426.5709106229,"v":280545.0579689402,"t":1706634000}
+{"o":426.5709106229,"h":432.293319295,"l":419.7356490276,"c":431.1721910646,"v":273113.4454620202,"t":1706637600}
+{"o":431.1721910646,"h":436.216970642,"l":425.2436457892,"c":431.8946631289,"v":181956.2243542099,"t":1706641200}