diff --git "a/So11111111111111111111111111111111111111112_7eJCLyW5KkvzdzkVXs1ukA1WfFjCcocXjVit64tYcown.json" "b/So11111111111111111111111111111111111111112_7eJCLyW5KkvzdzkVXs1ukA1WfFjCcocXjVit64tYcown.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_7eJCLyW5KkvzdzkVXs1ukA1WfFjCcocXjVit64tYcown.json"
@@ -0,0 +1,9000 @@
+{"o":4717.6087969978,"h":4932.430113164,"l":4652.1707262791,"c":4715.0601888011,"v":1455843.1871632854,"t":1731844800}
+{"o":4715.0601888011,"h":4839.5873023864,"l":4613.755616055,"c":4771.5090964526,"v":1532679.6522670372,"t":1731848400}
+{"o":4771.5090964526,"h":4821.0555838926,"l":4716.7339136758,"c":4766.0749350127,"v":1469951.1536370395,"t":1731852000}
+{"o":4766.0749350127,"h":4850.4378218145,"l":4742.8554014616,"c":4826.2607463115,"v":1526437.4572096178,"t":1731855600}
+{"o":4826.2607463115,"h":4891.0197319042,"l":4673.9261943964,"c":4821.8071788721,"v":1566405.883958803,"t":1731859200}
+{"o":4821.8071788721,"h":4920.2789632061,"l":4782.5190880721,"c":4899.5191560819,"v":1362180.6200855395,"t":1731862800}
+{"o":4899.5191560819,"h":4966.7113236072,"l":4845.5656763106,"c":4914.0195322379,"v":1286103.1671145726,"t":1731866400}
+{"o":4914.0195322379,"h":5245.4479502282,"l":4886.2507548279,"c":5211.9774784688,"v":1378996.7946017315,"t":1731870000}
+{"o":5211.9774784688,"h":5277.2021491761,"l":5150.5186301319,"c":5219.9468196702,"v":1440843.6669740584,"t":1731873600}
+{"o":5219.9468196702,"h":5311.1109537917,"l":5136.7725185004,"c":5202.4771269999,"v":1369483.7756792514,"t":1731877200}
+{"o":5202.4771269999,"h":5349.0606672854,"l":5167.9352421184,"c":5287.2698709966,"v":1382584.3602635411,"t":1731880800}
+{"o":5287.2698709966,"h":5406.6422396928,"l":5205.3998255575,"c":5325.6215053796,"v":1396491.567695688,"t":1731884400}
+{"o":5325.6215053796,"h":5385.826332963,"l":4861.7038341701,"c":4886.2833472106,"v":1461051.9759076887,"t":1731888000}
+{"o":4886.2833472106,"h":4980.5737677684,"l":4831.3873271586,"c":4931.6915076921,"v":1369302.9137487141,"t":1731891600}
+{"o":4931.6915076921,"h":4985.874319818,"l":4889.6809023924,"c":4937.6012132753,"v":1353942.9754368691,"t":1731895200}
+{"o":4937.6012132753,"h":5147.9927654757,"l":4865.1727125314,"c":5025.8142505214,"v":1300800.2428759229,"t":1731898800}
+{"o":5025.8142505214,"h":5174.2485785088,"l":4269.5432626392,"c":4418.6025026912,"v":1293500.480405096,"t":1731902400}
+{"o":4418.6025026912,"h":4479.4615902263,"l":4392.1571463131,"c":4453.1695760804,"v":1188028.7344866274,"t":1731906000}
+{"o":4453.1695760804,"h":4513.2429802996,"l":4419.0835691123,"c":4480.7364771804,"v":1296264.5070050256,"t":1731909600}
+{"o":4480.7364771804,"h":4529.9791152894,"l":4436.825684773,"c":4492.007938445,"v":1109547.1895865863,"t":1731913200}
+{"o":4492.007938445,"h":4569.3053635843,"l":4446.9884768659,"c":4530.4778398481,"v":1158325.2509113913,"t":1731916800}
+{"o":4530.4778398481,"h":4610.5422588711,"l":4475.2503213791,"c":4589.8636466009,"v":1512909.4982307288,"t":1731920400}
+{"o":4589.8636466009,"h":4657.3982470302,"l":4462.8910902752,"c":4591.5669535632,"v":1380122.4280323037,"t":1731924000}
+{"o":4591.5669535632,"h":4740.1528823799,"l":4484.6998974603,"c":4644.6146351039,"v":1478826.2953371303,"t":1731927600}
+{"o":4644.6146351039,"h":4679.8639839626,"l":4447.9790766381,"c":4477.0227168701,"v":1225192.8439391821,"t":1731931200}
+{"o":4477.0227168701,"h":4831.0303745505,"l":4394.0361408164,"c":4730.2797215252,"v":1561953.8645350658,"t":1731934800}
+{"o":4730.2797215252,"h":4880.7062461911,"l":4680.9381991934,"c":4812.7715561745,"v":1513003.6542303192,"t":1731938400}
+{"o":4812.7715561745,"h":4945.7041623841,"l":4785.2163543425,"c":4877.6423684691,"v":1629732.2952380446,"t":1731942000}
+{"o":4877.6423684691,"h":5012.4434802752,"l":4782.1117228568,"c":4881.1947959724,"v":1693458.3076259929,"t":1731945600}
+{"o":4881.1947959724,"h":4986.7024860832,"l":4820.8002093973,"c":4931.5807968892,"v":1776598.427047031,"t":1731949200}
+{"o":4931.5807968892,"h":5050.2411427482,"l":4858.3203918182,"c":4980.1308635884,"v":1679162.2380962013,"t":1731952800}
+{"o":4980.1308635884,"h":5067.9595446094,"l":4889.9553815804,"c":4988.5260106875,"v":1769628.3155521732,"t":1731956400}
+{"o":4988.5260106875,"h":5119.4186214044,"l":4961.0751255787,"c":5026.727754671,"v":1715393.4277866154,"t":1731960000}
+{"o":5026.727754671,"h":5122.5817185509,"l":5011.2461510845,"c":5066.8225160051,"v":1572868.3285388479,"t":1731963600}
+{"o":5066.8225160051,"h":5241.0588472017,"l":5066.8225160051,"c":5217.0217956844,"v":1433996.0831180466,"t":1731967200}
+{"o":5217.0217956844,"h":5254.4660439112,"l":5151.805850353,"c":5242.8417191456,"v":1408324.1583871031,"t":1731970800}
+{"o":5242.8417191456,"h":5312.7468863044,"l":4747.5951574871,"c":4802.5787296722,"v":1493149.2861349189,"t":1731974400}
+{"o":4802.5787296722,"h":4866.0409950934,"l":4761.6307740513,"c":4827.1853620099,"v":1366284.266366313,"t":1731978000}
+{"o":4827.1853620099,"h":4897.5905888748,"l":4811.4204551351,"c":4873.5257327132,"v":1324211.5915587607,"t":1731981600}
+{"o":4873.5257327132,"h":4989.6513487906,"l":4821.1409943393,"c":4934.4912664988,"v":1518428.0109485702,"t":1731985200}
+{"o":4934.4912664988,"h":4983.9951022803,"l":4895.5955742023,"c":4957.6941622275,"v":1554858.0719080679,"t":1731988800}
+{"o":4957.6941622275,"h":5023.196378517,"l":4907.3814629795,"c":4982.9598749241,"v":1638024.10107207,"t":1731992400}
+{"o":4982.9598749241,"h":5045.2714476561,"l":4950.1097305153,"c":5037.0013924099,"v":2730370.1553580048,"t":1731996000}
+{"o":5037.0013924099,"h":5294.8919360876,"l":4993.2580588637,"c":5252.5740444102,"v":2367142.5782359787,"t":1731999600}
+{"o":5252.5740444102,"h":5323.9838690125,"l":5211.4412463961,"c":5281.429101555,"v":1807811.807776415,"t":1732003200}
+{"o":5281.429101555,"h":5440.709149679,"l":5207.0085460068,"c":5347.6767834153,"v":1575364.6516965376,"t":1732006800}
+{"o":5347.6767834153,"h":5405.9405567705,"l":5325.6233214355,"c":5405.5148192005,"v":1270166.8328373465,"t":1732010400}
+{"o":5405.5148192005,"h":5471.7098880981,"l":5392.0523083002,"c":5423.9689081249,"v":1440811.2934955233,"t":1732014000}
+{"o":5423.9689081249,"h":5480.3402709881,"l":5225.9702044769,"c":5279.2091511815,"v":1613411.9394796111,"t":1732017600}
+{"o":5279.2091511815,"h":5399.1572432774,"l":5162.7893425096,"c":5276.3794265327,"v":1740920.8865294957,"t":1732021200}
+{"o":5276.3794265327,"h":5412.1316972435,"l":5242.5602641793,"c":5385.116974696,"v":1891591.6260962663,"t":1732024800}
+{"o":5385.116974696,"h":5436.4623209573,"l":5330.4022767474,"c":5412.4747560821,"v":1694163.7277057373,"t":1732028400}
+{"o":5412.4747560821,"h":5562.4131144022,"l":5349.0179810417,"c":5553.071009035,"v":1734414.4531016022,"t":1732032000}
+{"o":5553.071009035,"h":5615.4868192915,"l":5524.2428370974,"c":5605.0850282381,"v":1762119.6147202151,"t":1732035600}
+{"o":5605.0850282381,"h":5646.7217732204,"l":5523.7027675274,"c":5590.1340541581,"v":1674815.908575895,"t":1732039200}
+{"o":5590.1340541581,"h":5670.552258069,"l":5557.7770196076,"c":5647.8060160161,"v":1532049.8655380346,"t":1732042800}
+{"o":5647.8060160161,"h":5754.4416864005,"l":5490.6844751085,"c":5649.2697322127,"v":1675860.6185230373,"t":1732046400}
+{"o":5649.2697322127,"h":5797.6423863793,"l":5525.4720504192,"c":5686.2751153007,"v":1895634.4236674258,"t":1732050000}
+{"o":5686.2751153007,"h":5814.1718457629,"l":5603.4537562983,"c":5720.0059001353,"v":1463219.6623210637,"t":1732053600}
+{"o":5720.0059001353,"h":5783.6069690987,"l":5660.6996354032,"c":5739.095394949,"v":1175553.7105444812,"t":1732057200}
+{"o":5739.095394949,"h":5810.637746595,"l":5212.5011078491,"c":5243.7859961426,"v":1101727.7422475591,"t":1732060800}
+{"o":5243.7859961426,"h":5578.456866113,"l":5184.4214401435,"c":5494.9795741747,"v":1596449.9880069261,"t":1732064400}
+{"o":5494.9795741747,"h":5589.7857887489,"l":5437.7248729592,"c":5537.0888886079,"v":1761357.413533522,"t":1732068000}
+{"o":5537.0888886079,"h":5666.2531742721,"l":5476.317109598,"c":5594.812653155,"v":1695706.3002929622,"t":1732071600}
+{"o":5594.812653155,"h":5671.2653707945,"l":5539.2520198425,"c":5632.4063332644,"v":1710147.9289042102,"t":1732075200}
+{"o":5632.4063332644,"h":5682.4104475603,"l":5588.7305619703,"c":5663.0558377634,"v":1530395.564533964,"t":1732078800}
+{"o":5663.0558377634,"h":5742.4696212896,"l":5626.1952209642,"c":5720.3298891277,"v":1317847.7742614357,"t":1732082400}
+{"o":5720.3298891277,"h":5818.4464058424,"l":5705.6732808687,"c":5776.502837994,"v":1466678.772948748,"t":1732086000}
+{"o":5776.502837994,"h":5851.6015247187,"l":5731.1465030756,"c":5784.6476533303,"v":1533048.5396086224,"t":1732089600}
+{"o":5784.6476533303,"h":5883.3166057842,"l":5758.8497750156,"c":5846.5048794725,"v":1353864.7790761711,"t":1732093200}
+{"o":5846.5048794725,"h":6015.3209802946,"l":5818.0349144017,"c":5974.6795137788,"v":1182798.765862596,"t":1732096800}
+{"o":5974.6795137788,"h":6102.3120131041,"l":5927.3257595039,"c":6057.9671319654,"v":1370502.2213425951,"t":1732100400}
+{"o":6057.9671319654,"h":6084.3974169074,"l":5863.9589551773,"c":5888.9055951015,"v":1420506.6117505035,"t":1732104000}
+{"o":5888.9055951015,"h":5944.6268849977,"l":5785.1728725999,"c":5892.4983941768,"v":1625432.9685604428,"t":1732107600}
+{"o":5892.4983941768,"h":6025.5344938094,"l":5880.6457206501,"c":5942.6913263157,"v":1987208.0522655251,"t":1732111200}
+{"o":5942.6913263157,"h":6060.2781794939,"l":5847.4845885507,"c":5915.3013806903,"v":2139617.8232187736,"t":1732114800}
+{"o":5915.3013806903,"h":5935.4137855396,"l":5604.2517156132,"c":5791.5688572746,"v":2351652.1484694453,"t":1732118400}
+{"o":5791.5688572746,"h":5872.681458993,"l":5719.7139047762,"c":5776.1110486464,"v":1763716.0952442107,"t":1732122000}
+{"o":5776.1110486464,"h":5909.2337169229,"l":5749.0518640605,"c":5845.6438269228,"v":2044624.5090289335,"t":1732125600}
+{"o":5845.6438269228,"h":6184.0447667216,"l":5790.4099410478,"c":6156.8714285829,"v":1714320.7794754175,"t":1732129200}
+{"o":6156.8714285829,"h":6219.8180575592,"l":6035.7144493981,"c":6120.7578612113,"v":1482239.5680282121,"t":1732132800}
+{"o":6120.7578612113,"h":6283.9555706797,"l":6099.1677673237,"c":6186.3541537615,"v":1545591.5828152106,"t":1732136400}
+{"o":6186.3541537615,"h":6287.007310375,"l":6149.1322232436,"c":6242.3383317983,"v":1367880.4668975461,"t":1732140000}
+{"o":6242.3383317983,"h":6308.6842890419,"l":6202.2904941425,"c":6262.1680953614,"v":890754.298385461,"t":1732143600}
+{"o":6262.1680953614,"h":6335.4124116671,"l":5620.7535077915,"c":5694.8972855194,"v":911393.8458368253,"t":1732147200}
+{"o":5694.8972855194,"h":5795.856895116,"l":5658.798549305,"c":5739.3651744649,"v":1068724.852729721,"t":1732150800}
+{"o":5739.3651744649,"h":5920.1474647171,"l":5578.5059376158,"c":5760.4236554229,"v":1417536.2789761594,"t":1732154400}
+{"o":5760.4236554229,"h":5876.8233004732,"l":5692.4023252556,"c":5832.7359514522,"v":1332611.7376874003,"t":1732158000}
+{"o":5832.7359514522,"h":6069.57561977,"l":5809.4081202711,"c":5972.4701356307,"v":1474829.8674094568,"t":1732161600}
+{"o":5972.4701356307,"h":6035.7594805219,"l":5918.1638248311,"c":5950.8025719627,"v":1375255.0361871736,"t":1732165200}
+{"o":5950.8025719627,"h":6099.8113779701,"l":5891.1050602331,"c":6069.6549210414,"v":1977539.3869779492,"t":1732168800}
+{"o":6069.6549210414,"h":6188.1865638821,"l":5939.8827076037,"c":6024.3308444535,"v":1571443.8299001704,"t":1732172400}
+{"o":6024.3308444535,"h":6119.2366216372,"l":6005.7971793862,"c":6103.4350272148,"v":1448947.9904609548,"t":1732176000}
+{"o":6103.4350272148,"h":6153.4641218186,"l":6056.2510222679,"c":6114.1781974603,"v":1693993.629860349,"t":1732179600}
+{"o":6114.1781974603,"h":6204.4051290832,"l":6074.3368572742,"c":6160.1142605325,"v":1519467.4741554756,"t":1732183200}
+{"o":6160.1142605325,"h":6276.2664102806,"l":6111.823071942,"c":6211.9288537157,"v":1565258.7041486306,"t":1732186800}
+{"o":6211.9288537157,"h":6368.0973394875,"l":5915.3851062715,"c":5977.2888177027,"v":2033445.9786753326,"t":1732190400}
+{"o":5977.2888177027,"h":6375.0066886254,"l":5966.4559966025,"c":6269.556226804,"v":3204311.1156573058,"t":1732194000}
+{"o":6269.556226804,"h":6573.4505152932,"l":6202.5385714669,"c":6551.1185319788,"v":3107757.5721613937,"t":1732197600}
+{"o":6551.1185319788,"h":6579.9699837738,"l":6204.8067735156,"c":6394.2458876274,"v":2164343.5649343901,"t":1732201200}
+{"o":6394.2458876274,"h":6555.3921660456,"l":6325.8696386762,"c":6484.7915223855,"v":1660770.5771441525,"t":1732204800}
+{"o":6484.7915223855,"h":6597.4439529841,"l":6302.5585334648,"c":6422.3750196846,"v":1704736.2496876181,"t":1732208400}
+{"o":6422.3750196846,"h":6524.3036682567,"l":6392.1098107807,"c":6500.4356200904,"v":1679033.9683933249,"t":1732212000}
+{"o":6500.4356200904,"h":6693.5681837679,"l":6380.9092798307,"c":6552.7614588203,"v":1759261.7926909036,"t":1732215600}
+{"o":6552.7614588203,"h":6877.8704031218,"l":6452.4442957451,"c":6805.492357706,"v":1545393.7661573754,"t":1732219200}
+{"o":6805.492357706,"h":6840.1422400912,"l":6732.3382856473,"c":6769.8068066532,"v":1685085.0681282931,"t":1732222800}
+{"o":6769.8068066532,"h":6993.2552319865,"l":6769.2895104786,"c":6964.446721417,"v":1267687.4944150001,"t":1732226400}
+{"o":6964.446721417,"h":7033.0587503235,"l":6748.492264736,"c":6812.8856675629,"v":1334320.2714314596,"t":1732230000}
+{"o":6812.8856675629,"h":6893.5002056958,"l":6122.733706237,"c":6131.5082047881,"v":1540661.6131305459,"t":1732233600}
+{"o":6131.5082047881,"h":6275.5763320402,"l":6074.3166231416,"c":6200.5242313571,"v":1444454.9153965486,"t":1732237200}
+{"o":6200.5242313571,"h":6313.0920687804,"l":6117.5938945035,"c":6223.0421702975,"v":1568934.3798837217,"t":1732240800}
+{"o":6223.0421702975,"h":6402.4952324797,"l":6135.0652200059,"c":6300.7331110334,"v":1786697.2577230164,"t":1732244400}
+{"o":6300.7331110334,"h":6376.841749219,"l":6242.6758250979,"c":6293.6158579322,"v":1510876.5368696081,"t":1732248000}
+{"o":6293.6158579322,"h":6411.7801301608,"l":6265.0677650795,"c":6359.971396724,"v":1388882.9629624151,"t":1732251600}
+{"o":6359.971396724,"h":6454.0660421994,"l":6296.2596984439,"c":6374.5121120089,"v":1329043.2509182293,"t":1732255200}
+{"o":6374.5121120089,"h":6667.2561788434,"l":6356.9912052924,"c":6632.7457162511,"v":1200002.0155439379,"t":1732258800}
+{"o":6632.7457162511,"h":6733.7458421485,"l":6613.8105966095,"c":6704.2852603171,"v":1046702.606330306,"t":1732262400}
+{"o":6704.2852603171,"h":6767.6422895064,"l":6602.2045427304,"c":6719.9938802512,"v":1015407.3059430858,"t":1732266000}
+{"o":6719.9938802512,"h":6822.7356133446,"l":6673.8418032699,"c":6768.7309458924,"v":1088054.928265468,"t":1732269600}
+{"o":6768.7309458924,"h":6849.8642147395,"l":6711.1435068158,"c":6817.9503355112,"v":1059260.6423362424,"t":1732273200}
+{"o":6817.9503355112,"h":6852.2505036926,"l":6518.7006091782,"c":6554.7262424532,"v":1059664.1084447047,"t":1732276800}
+{"o":6554.7262424532,"h":6776.5905009258,"l":6371.6940805119,"c":6615.6688911635,"v":1582558.2126414247,"t":1732280400}
+{"o":6615.6688911635,"h":6742.3508870603,"l":6535.9404334875,"c":6645.4827699075,"v":1506265.5776838225,"t":1732284000}
+{"o":6645.4827699075,"h":6769.4097575554,"l":6586.7265516238,"c":6686.7065607289,"v":1261331.0479738843,"t":1732287600}
+{"o":6686.7065607289,"h":6923.9688892928,"l":6597.7615756448,"c":6891.4940144433,"v":1154719.3942916181,"t":1732291200}
+{"o":6891.4940144433,"h":6944.7084253667,"l":6769.303548928,"c":6854.6163800066,"v":1190571.6033177129,"t":1732294800}
+{"o":6854.6163800066,"h":7008.8578193527,"l":6739.2666601379,"c":6949.7406343237,"v":1257063.7903239054,"t":1732298400}
+{"o":6949.7406343237,"h":7022.3760384043,"l":6852.1989613857,"c":6962.905969066,"v":1439235.3609831608,"t":1732302000}
+{"o":6962.905969066,"h":7137.0348133331,"l":6591.7832253385,"c":6641.1141199745,"v":1170685.3411192852,"t":1732305600}
+{"o":6641.1141199745,"h":7078.971596346,"l":5995.0774049973,"c":6217.4241268808,"v":1281318.7819237392,"t":1732309200}
+{"o":6217.4241268808,"h":6599.9646229842,"l":6084.4930640179,"c":6224.4056813947,"v":1177843.0014494816,"t":1732312800}
+{"o":6224.4056813947,"h":6884.0705500511,"l":6194.1433779578,"c":6883.1701858632,"v":1171869.1773916243,"t":1732316400}
+{"o":6883.1701858632,"h":6933.0142330792,"l":6183.6672484687,"c":6231.7636031178,"v":1168567.1433557644,"t":1732320000}
+{"o":6231.7636031178,"h":6517.7528995853,"l":6175.5592244788,"c":6491.2447915964,"v":1110403.2328485432,"t":1732323600}
+{"o":6491.2447915964,"h":6632.4279387227,"l":6384.2167493289,"c":6568.515607373,"v":1142388.9400770916,"t":1732327200}
+{"o":6568.515607373,"h":6704.3667553778,"l":6506.9396294241,"c":6701.4677677376,"v":1133258.0689412642,"t":1732330800}
+{"o":6701.4677677376,"h":6898.0788168152,"l":6543.2406514458,"c":6746.2646904592,"v":1360344.4875973978,"t":1732334400}
+{"o":6746.2646904592,"h":6962.2926211749,"l":6642.1033285104,"c":6869.3714514366,"v":1081667.4719633602,"t":1732338000}
+{"o":6869.3714514366,"h":7029.7233991161,"l":6834.9971573045,"c":6947.2795157163,"v":1200677.7885916007,"t":1732341600}
+{"o":6947.2795157163,"h":7373.0579729226,"l":6902.56991765,"c":7309.7339469986,"v":981802.5111584485,"t":1732345200}
+{"o":7309.7339469986,"h":7424.4568921474,"l":7238.3340611304,"c":7341.5924098705,"v":991634.3793159889,"t":1732348800}
+{"o":7341.5924098705,"h":7542.5687240003,"l":7297.8516467007,"c":7497.6713187977,"v":844444.1440960519,"t":1732352400}
+{"o":7497.6713187977,"h":7665.1865641369,"l":7423.2506165198,"c":7588.1344589216,"v":860780.4994288806,"t":1732356000}
+{"o":7588.1344589216,"h":8092.9151684075,"l":7476.8145972954,"c":8025.2742842283,"v":845416.1612716498,"t":1732359600}
+{"o":8025.2742842283,"h":8190.818909827,"l":7748.8527066914,"c":7800.9730278883,"v":850744.3182611703,"t":1732363200}
+{"o":7800.9730278883,"h":8064.6783295339,"l":7763.3105846223,"c":7988.0355303478,"v":868104.5368915499,"t":1732366800}
+{"o":7988.0355303478,"h":8188.3372534653,"l":7924.3479168662,"c":8150.0921065979,"v":1164335.4669394328,"t":1732370400}
+{"o":8150.0921065979,"h":8480.8498640028,"l":8005.7971861391,"c":8358.6576371753,"v":1044038.6262320469,"t":1732374000}
+{"o":8358.6576371753,"h":8648.4897684581,"l":8199.6402919501,"c":8512.7430840769,"v":1458790.6198822395,"t":1732377600}
+{"o":8512.7430840769,"h":8649.6743619396,"l":8438.5800463975,"c":8552.7201692431,"v":1103654.7603309241,"t":1732381200}
+{"o":8552.7201692431,"h":8731.574753119,"l":8485.5195187931,"c":8689.3708294967,"v":934905.2476971117,"t":1732384800}
+{"o":8689.3708294967,"h":8899.6754687475,"l":8598.8087345789,"c":8773.0020550447,"v":1037918.8441072376,"t":1732388400}
+{"o":8773.0020550447,"h":9077.3605356304,"l":8706.9728164634,"c":9072.088711563,"v":1360772.1512730252,"t":1732392000}
+{"o":9072.088711563,"h":9142.191833069,"l":8907.4822782275,"c":9071.0546966404,"v":1141177.194176231,"t":1732395600}
+{"o":9071.0546966404,"h":9259.5672263097,"l":8993.300412268,"c":9026.1473113703,"v":991379.5901084872,"t":1732399200}
+{"o":9026.1473113703,"h":9546.1129068705,"l":8953.1624224002,"c":9486.7106409658,"v":1061328.4502341519,"t":1732402800}
+{"o":9486.7106409658,"h":9798.5793688857,"l":8475.8670790333,"c":8632.3351515683,"v":1282009.0222387919,"t":1732406400}
+{"o":8632.3351515683,"h":8735.0265863792,"l":8572.8304480551,"c":8698.1561163162,"v":1104872.6715571065,"t":1732410000}
+{"o":8698.1561163162,"h":8806.7890256753,"l":8593.3598088047,"c":8770.7288902577,"v":1161949.3264981068,"t":1732413600}
+{"o":8770.7288902577,"h":8984.9268676009,"l":8731.6924347365,"c":8967.7012774229,"v":975641.3585561588,"t":1732417200}
+{"o":8967.7012774229,"h":9073.6545853967,"l":8774.512350893,"c":8943.3870135462,"v":1169103.2361155325,"t":1732420800}
+{"o":8943.3870135462,"h":9087.040575343,"l":8761.086456878,"c":9013.3618981579,"v":928827.2212790551,"t":1732424400}
+{"o":9013.3618981579,"h":9114.0244013655,"l":8875.896346174,"c":9060.4632915262,"v":940563.1934628988,"t":1732428000}
+{"o":9060.4632915262,"h":9119.8555137294,"l":8990.6498717709,"c":9116.9301051618,"v":850025.1687097959,"t":1732431600}
+{"o":9116.9301051618,"h":9387.0990068611,"l":8960.2168535698,"c":9288.2173823538,"v":904525.4721823086,"t":1732435200}
+{"o":9288.2173823538,"h":9376.3371189138,"l":9194.7526493485,"c":9347.9694819933,"v":915070.3125389176,"t":1732438800}
+{"o":9347.9694819933,"h":9523.9169570282,"l":9195.3148912427,"c":9415.9855050947,"v":997433.0621707236,"t":1732442400}
+{"o":9415.9855050947,"h":9978.713612983,"l":9231.1091936546,"c":9774.3106865105,"v":1197549.3682687106,"t":1732446000}
+{"o":9774.3106865105,"h":10110.9116199478,"l":9253.2482751605,"c":9399.7378273033,"v":1724631.8854926475,"t":1732449600}
+{"o":9399.7378273033,"h":9646.933327725,"l":9282.6858317736,"c":9443.8894257492,"v":1139589.429970169,"t":1732453200}
+{"o":9443.8894257492,"h":9646.8964033817,"l":9260.4623045301,"c":9532.7863377783,"v":1222922.5941335356,"t":1732456800}
+{"o":9532.7863377783,"h":9691.7392413533,"l":9320.1544303034,"c":9480.3275767199,"v":1224544.233060539,"t":1732460400}
+{"o":9480.3275767199,"h":9762.1767507834,"l":9459.7962707378,"c":9632.754731316,"v":1355978.8926283626,"t":1732464000}
+{"o":9632.754731316,"h":10068.7128425122,"l":9504.3274782962,"c":9900.508435922,"v":1191544.2672003896,"t":1732467600}
+{"o":9900.508435922,"h":10161.7681075612,"l":9857.1333976997,"c":10006.7440232219,"v":1066403.6642964578,"t":1732471200}
+{"o":10006.7440232219,"h":10175.7901934527,"l":9912.2806722293,"c":10026.7596239076,"v":1069282.9002727019,"t":1732474800}
+{"o":10026.7596239076,"h":10182.7196834198,"l":9939.8836522414,"c":10044.3650744057,"v":925153.60561129,"t":1732478400}
+{"o":10044.3650744057,"h":10242.1364130512,"l":9991.8341758562,"c":10125.6711396227,"v":825293.1632417495,"t":1732482000}
+{"o":10125.6711396227,"h":10274.0645933598,"l":9992.1922213909,"c":10102.0300739204,"v":953334.1737493406,"t":1732485600}
+{"o":10102.0300739204,"h":10155.8370114862,"l":9456.0287288015,"c":9925.3443592821,"v":1304495.6334257154,"t":1732489200}
+{"o":9925.3443592821,"h":10229.5411053269,"l":9827.6195905422,"c":10000.4211123684,"v":1344625.9117707224,"t":1732492800}
+{"o":10000.4211123684,"h":10483.4893710669,"l":9787.2224117976,"c":10243.5551146964,"v":1403531.4804705693,"t":1732496400}
+{"o":10243.5551146964,"h":10420.1798266422,"l":10021.4517051901,"c":10353.2486523571,"v":1106337.447442488,"t":1732500000}
+{"o":10353.2486523571,"h":10491.5824427649,"l":10250.3230604025,"c":10468.202219698,"v":1053402.7236358048,"t":1732503600}
+{"o":10468.202219698,"h":10577.2199825765,"l":10298.9412450542,"c":10512.6486826913,"v":1013674.4924210478,"t":1732507200}
+{"o":10512.6486826913,"h":10582.5565464822,"l":10392.1668717634,"c":10540.8278433631,"v":879171.9816695763,"t":1732510800}
+{"o":10540.8278433631,"h":10677.7594375257,"l":10427.008360272,"c":10577.468784729,"v":1015324.4751476318,"t":1732514400}
+{"o":10577.468784729,"h":10816.2047907848,"l":10517.1938896285,"c":10725.2763362604,"v":1165955.1281298329,"t":1732518000}
+{"o":10725.2763362604,"h":10878.4172983507,"l":10713.9288731944,"c":10796.1140952639,"v":877890.3606789778,"t":1732521600}
+{"o":10796.1140952639,"h":11065.0085122122,"l":10690.767490084,"c":10991.0736403751,"v":1074898.4633954174,"t":1732525200}
+{"o":10991.0736403751,"h":11256.7358167685,"l":10845.362237341,"c":11177.5306331984,"v":903702.7639928232,"t":1732528800}
+{"o":11177.5306331984,"h":11729.5998104049,"l":11062.6032575003,"c":11647.4775937547,"v":944789.5363992864,"t":1732532400}
+{"o":11647.4775937547,"h":11781.7517575754,"l":11504.7353291083,"c":11716.1983108966,"v":1052668.7447233042,"t":1732536000}
+{"o":11716.1983108966,"h":11908.2654586412,"l":11411.3561497808,"c":11693.7591197828,"v":1314964.9400210187,"t":1732539600}
+{"o":11693.7591197828,"h":12195.1915356015,"l":11369.7993130186,"c":11848.0091047034,"v":1638672.5486517788,"t":1732543200}
+{"o":11848.0091047034,"h":12254.5601484256,"l":11364.4393307076,"c":11949.3067097063,"v":2032540.675239675,"t":1732546800}
+{"o":11949.3067097063,"h":12199.1687833713,"l":11773.203675042,"c":12044.453303686,"v":1605224.7313648248,"t":1732550400}
+{"o":12044.453303686,"h":12217.0184239474,"l":11741.8412076679,"c":12053.9975678683,"v":1643358.3349061809,"t":1732554000}
+{"o":12053.9975678683,"h":12410.4531159728,"l":11887.5693723722,"c":12289.0721669869,"v":1226267.6770842185,"t":1732557600}
+{"o":12289.0721669869,"h":12501.0775001013,"l":12114.8701339257,"c":12279.3563667536,"v":1288453.1783276664,"t":1732561200}
+{"o":12279.3563667536,"h":12547.5028323818,"l":12213.2135374817,"c":12399.9254026215,"v":1269372.1635102369,"t":1732564800}
+{"o":12399.9254026215,"h":12864.7782576779,"l":12147.3052099919,"c":12649.293533115,"v":1417236.4768630115,"t":1732568400}
+{"o":12649.293533115,"h":13047.1413455394,"l":12203.36128964,"c":12502.4726761295,"v":1414307.5326571881,"t":1732572000}
+{"o":12502.4726761295,"h":13193.8946557248,"l":12344.7785371641,"c":12936.9425422542,"v":1161732.9410114107,"t":1732575600}
+{"o":12936.9425422542,"h":13273.2636437659,"l":12805.6995052307,"c":12967.1832642302,"v":1409306.4120579499,"t":1732579200}
+{"o":12967.1832642302,"h":13229.8270150595,"l":12896.2692812966,"c":13131.9570706484,"v":1034305.5245627768,"t":1732582800}
+{"o":13131.9570706484,"h":13368.0200171459,"l":12994.9455031886,"c":13322.3774367536,"v":958582.6158345435,"t":1732586400}
+{"o":13322.3774367536,"h":13628.0651255788,"l":13169.650459998,"c":13415.086169672,"v":997770.4824733665,"t":1732590000}
+{"o":13415.086169672,"h":13750.4273995957,"l":13332.1093081608,"c":13615.0497981047,"v":1044884.9217766935,"t":1732593600}
+{"o":13615.0497981047,"h":13811.9019977626,"l":13517.8852937527,"c":13646.6249143231,"v":997912.9838470231,"t":1732597200}
+{"o":13646.6249143231,"h":13797.1968480269,"l":13503.9579361384,"c":13681.0196042026,"v":1068958.6799134072,"t":1732600800}
+{"o":13681.0196042026,"h":13907.6642385382,"l":13435.9732193436,"c":13714.6013232185,"v":1124265.0026841396,"t":1732604400}
+{"o":13714.6013232185,"h":14207.4170434224,"l":13380.0446438931,"c":13772.195901634,"v":1504628.2051082074,"t":1732608000}
+{"o":13772.195901634,"h":14079.0153539249,"l":13585.8641961975,"c":13924.377373194,"v":1134858.5787218998,"t":1732611600}
+{"o":13924.377373194,"h":14168.6415562561,"l":13499.0409675196,"c":13674.3169643209,"v":1188845.1988796389,"t":1732615200}
+{"o":13674.3169643209,"h":15211.0000095903,"l":13355.8566016783,"c":15002.3308743434,"v":1660378.3892040325,"t":1732618800}
+{"o":15002.3308743434,"h":15146.3086522786,"l":14531.6029810595,"c":14854.630218585,"v":1430980.2644544498,"t":1732622400}
+{"o":14854.630218585,"h":14991.3154926291,"l":14580.9809336464,"c":14868.9895814042,"v":1309501.1277872273,"t":1732626000}
+{"o":14868.9895814042,"h":15383.9426212335,"l":14558.7235106964,"c":14901.719421903,"v":1460241.8871685667,"t":1732629600}
+{"o":14901.719421903,"h":15240.66398817,"l":14615.5763852475,"c":14825.1282901733,"v":1531220.3800499488,"t":1732633200}
+{"o":14825.1282901733,"h":15338.8750735169,"l":14643.4642038946,"c":14966.4933899206,"v":1467547.3701750962,"t":1732636800}
+{"o":14966.4933899206,"h":15242.5332661461,"l":14780.6724418948,"c":15019.385242376,"v":1383107.2785447519,"t":1732640400}
+{"o":15019.385242376,"h":15562.7706290823,"l":14582.757115807,"c":15148.5294637404,"v":1453703.1944472163,"t":1732644000}
+{"o":15148.5294637404,"h":15616.3042016346,"l":15118.4324969946,"c":15614.870114747,"v":1452528.1594820186,"t":1732647600}
+{"o":15614.870114747,"h":15790.9025567987,"l":15193.4439708687,"c":15565.5532418591,"v":1481596.3464635438,"t":1732651200}
+{"o":15565.5532418591,"h":15785.1127956731,"l":15337.7409184521,"c":15523.1643617841,"v":1155466.6254964359,"t":1732654800}
+{"o":15523.1643617841,"h":15798.1832535965,"l":14564.5483221884,"c":14632.5312271732,"v":1296083.5092131272,"t":1732658400}
+{"o":14632.5312271732,"h":15070.324638567,"l":14486.499614081,"c":15013.5190455068,"v":1024990.7332834713,"t":1732662000}
+{"o":15013.5190455068,"h":15364.874353419,"l":14756.1459509249,"c":15095.8703322705,"v":1164794.4798813446,"t":1732665600}
+{"o":15095.8703322705,"h":15411.1941791118,"l":14839.3510816521,"c":15234.5781698618,"v":1130581.7369660449,"t":1732669200}
+{"o":15234.5781698618,"h":15457.7108027397,"l":15096.4672246668,"c":15354.3026369137,"v":1239714.9647063247,"t":1732672800}
+{"o":15354.3026369137,"h":15574.6152835902,"l":14965.8840585053,"c":15426.5678058144,"v":1374129.8309466161,"t":1732676400}
+{"o":15426.5678058144,"h":15734.752467107,"l":15266.6492211839,"c":15434.2684337531,"v":1320036.3424558376,"t":1732680000}
+{"o":15434.2684337531,"h":15678.1476330084,"l":15271.4992964907,"c":15427.4834898406,"v":922287.79922679,"t":1732683600}
+{"o":15427.4834898406,"h":15852.4199194328,"l":15372.9899473829,"c":15495.5738073796,"v":1191104.9458112784,"t":1732687200}
+{"o":15495.5738073796,"h":15923.3591163737,"l":15397.4386833233,"c":15660.5289444231,"v":1179682.3581685871,"t":1732690800}
+{"o":15660.5289444231,"h":15958.0698543348,"l":15568.7479289115,"c":15828.973937156,"v":1094519.466152797,"t":1732694400}
+{"o":15828.973937156,"h":15986.1985188496,"l":15645.2793225766,"c":15969.7692881084,"v":1043540.0124790787,"t":1732698000}
+{"o":15969.7692881084,"h":16206.4858191634,"l":15532.9167351824,"c":15815.3788677093,"v":1061105.1511576774,"t":1732701600}
+{"o":15815.3788677093,"h":16577.1026043481,"l":15694.3052267455,"c":16411.6546132156,"v":1151505.6034957927,"t":1732705200}
+{"o":16411.6546132156,"h":16937.1912862896,"l":16223.5842502575,"c":16741.7102825442,"v":1373290.9378760271,"t":1732708800}
+{"o":16741.7102825442,"h":17005.4468022717,"l":16475.8548849012,"c":16807.4642862489,"v":1353562.2930092008,"t":1732712400}
+{"o":16807.4642862489,"h":16952.7551826422,"l":16555.1487010991,"c":16784.874246691,"v":1405168.1077954622,"t":1732716000}
+{"o":16784.874246691,"h":16967.4178310017,"l":16464.7169787322,"c":16849.7065187814,"v":1470930.9216675134,"t":1732719600}
+{"o":16849.7065187814,"h":17191.374715287,"l":16678.2378326167,"c":16975.0913840773,"v":1497731.740291324,"t":1732723200}
+{"o":16975.0913840773,"h":17202.4820537569,"l":16716.4104651959,"c":16905.4224589215,"v":1278547.1358146919,"t":1732726800}
+{"o":16905.4224589215,"h":17210.8992836104,"l":16744.4457142094,"c":16956.3394436615,"v":1223886.941551765,"t":1732730400}
+{"o":16956.3394436615,"h":17126.4387545567,"l":16820.6523630318,"c":16933.8655662393,"v":1061925.8737891519,"t":1732734000}
+{"o":16933.8655662393,"h":17290.6489437632,"l":16602.502268714,"c":17181.3585085677,"v":1294503.6460650619,"t":1732737600}
+{"o":17181.3585085677,"h":17517.3005159339,"l":16892.8482164223,"c":17342.0435269585,"v":1057944.4080061039,"t":1732741200}
+{"o":17342.0435269585,"h":17661.5453482019,"l":17177.6798351928,"c":17477.0232133253,"v":1009170.2702608133,"t":1732744800}
+{"o":17477.0232133253,"h":18131.2372309334,"l":17329.9456666442,"c":17963.004894044,"v":1214232.6896011631,"t":1732748400}
+{"o":17963.004894044,"h":18383.259619494,"l":17642.4554911782,"c":18041.972646197,"v":1541415.9227889869,"t":1732752000}
+{"o":18041.972646197,"h":18248.7969037711,"l":17768.0630227013,"c":17979.8151690244,"v":1233736.6963120964,"t":1732755600}
+{"o":17979.8151690244,"h":18285.2946032002,"l":17737.1497520388,"c":17938.7902042684,"v":1180984.4293786178,"t":1732759200}
+{"o":17938.7902042684,"h":18357.4828376373,"l":17590.2878064973,"c":18112.7369929693,"v":1292868.2869605212,"t":1732762800}
+{"o":18112.7369929693,"h":18326.8174608455,"l":17845.399327671,"c":18171.1309801584,"v":1068461.2683574141,"t":1732766400}
+{"o":18171.1309801584,"h":18758.3402130006,"l":17898.4035032118,"c":18559.8892131415,"v":908298.6702641447,"t":1732770000}
+{"o":18559.8892131415,"h":18622.1682356066,"l":18225.831124085,"c":18517.8293046443,"v":988185.1029179754,"t":1732773600}
+{"o":18517.8293046443,"h":18698.6781932184,"l":18177.1030545908,"c":18576.240728418,"v":1021682.8253533,"t":1732777200}
+{"o":18576.240728418,"h":18665.7383796769,"l":18357.6921809023,"c":18558.6565372753,"v":1101842.8040472004,"t":1732780800}
+{"o":18558.6565372753,"h":18723.0613492905,"l":18316.3472526692,"c":18400.0563815123,"v":1015626.756238588,"t":1732784400}
+{"o":18400.0563815123,"h":18829.1149904904,"l":18238.3320765634,"c":18529.6776986359,"v":1097542.6821908127,"t":1732788000}
+{"o":18529.6776986359,"h":19319.758622433,"l":18416.0114991126,"c":19015.586604436,"v":1088589.7217677187,"t":1732791600}
+{"o":19015.586604436,"h":19347.8266805571,"l":18682.3432952065,"c":19087.92170498,"v":1091170.8673863111,"t":1732795200}
+{"o":19087.92170498,"h":19804.6200942106,"l":18836.8239029843,"c":19447.9331849799,"v":1191385.2032818459,"t":1732798800}
+{"o":19447.9331849799,"h":19776.4885347695,"l":19251.8371627933,"c":19397.243861958,"v":1469915.3721292685,"t":1732802400}
+{"o":19397.243861958,"h":19687.6135206378,"l":19146.6895548484,"c":19322.5982804513,"v":1404309.4317954062,"t":1732806000}
+{"o":19322.5982804513,"h":19718.5439049844,"l":16941.7435676848,"c":17067.5928098334,"v":1273848.088685977,"t":1732809600}
+{"o":17067.5928098334,"h":17187.5338343197,"l":16865.1604836172,"c":16988.4935458073,"v":1247878.3163511229,"t":1732813200}
+{"o":16988.4935458073,"h":17145.423670437,"l":16878.1901356018,"c":17119.2620804689,"v":1094315.722485909,"t":1732816800}
+{"o":17119.2620804689,"h":19675.8475485207,"l":16884.3360851251,"c":19423.9354652877,"v":994851.3560181941,"t":1732820400}
+{"o":19423.9354652877,"h":19590.3223617613,"l":19208.5971680384,"c":19445.8381551578,"v":942065.6198513957,"t":1732824000}
+{"o":19445.8381551578,"h":19699.5673551058,"l":19308.400454955,"c":19620.1977899768,"v":834468.2295566128,"t":1732827600}
+{"o":19620.1977899768,"h":19963.6625526075,"l":19209.3085127501,"c":19477.4280032908,"v":844792.1255927443,"t":1732831200}
+{"o":19477.4280032908,"h":19511.5336443928,"l":18257.1712365123,"c":18313.2711869563,"v":875794.5953065611,"t":1732834800}
+{"o":18313.2711869563,"h":18567.1681791484,"l":18243.6071413258,"c":18306.755013386,"v":1001562.7046642902,"t":1732838400}
+{"o":18306.755013386,"h":18616.8465953291,"l":18113.026435351,"c":18347.0539079513,"v":930379.8404861584,"t":1732842000}
+{"o":18347.0539079513,"h":18857.4542604738,"l":18241.6901983826,"c":18590.6347482336,"v":978552.644916742,"t":1732845600}
+{"o":18590.6347482336,"h":18712.0654580088,"l":18420.9538435651,"c":18541.2949208927,"v":949771.5057088741,"t":1732849200}
+{"o":18541.2949208927,"h":18685.2677889051,"l":18386.0603329359,"c":18558.7207372218,"v":968668.7786914805,"t":1732852800}
+{"o":18558.7207372218,"h":18736.3086969946,"l":18277.0051808944,"c":18540.439721613,"v":1093325.797171995,"t":1732856400}
+{"o":18540.439721613,"h":19027.4798590742,"l":18481.0819329864,"c":18983.6643353352,"v":1042702.2345188271,"t":1732860000}
+{"o":18983.6643353352,"h":19175.2620499457,"l":18547.4341973934,"c":18872.0178956104,"v":1010868.5580629833,"t":1732863600}
+{"o":18872.0178956104,"h":19120.0534750832,"l":18715.1783567176,"c":18924.4613324892,"v":800338.1697392047,"t":1732867200}
+{"o":18924.4613324892,"h":19139.309845119,"l":18787.3331434125,"c":19077.8293299234,"v":752656.7921599161,"t":1732870800}
+{"o":19077.8293299234,"h":19215.7499685518,"l":18971.8946710557,"c":19095.2091835537,"v":733593.3513582943,"t":1732874400}
+{"o":19095.2091835537,"h":19429.037413508,"l":18692.410779953,"c":19141.620339857,"v":823338.1617387088,"t":1732878000}
+{"o":19141.620339857,"h":19507.2964114828,"l":18726.8250598362,"c":19158.771730879,"v":932213.7492621152,"t":1732881600}
+{"o":19158.771730879,"h":19295.0050094468,"l":18955.4899680095,"c":19146.8632949659,"v":791457.4015780243,"t":1732885200}
+{"o":19146.8632949659,"h":19398.6919262093,"l":18905.5975407127,"c":19395.4005806075,"v":902790.8001519789,"t":1732888800}
+{"o":19395.4005806075,"h":19700.2917591436,"l":19176.2875210233,"c":19260.8469948612,"v":1182922.5292360913,"t":1732892400}
+{"o":19260.8469948612,"h":19788.7733707478,"l":19127.2897530012,"c":19390.4198794904,"v":1082648.1139957916,"t":1732896000}
+{"o":19390.4198794904,"h":19683.7709843754,"l":19238.0019456756,"c":19441.9132618887,"v":945266.3562150932,"t":1732899600}
+{"o":19441.9132618887,"h":19822.7573390935,"l":19371.0997272731,"c":19588.8489694001,"v":868034.1814117939,"t":1732903200}
+{"o":19588.8489694001,"h":19754.9978066917,"l":19402.5962180767,"c":19574.2028220499,"v":848737.7387663566,"t":1732906800}
+{"o":19574.2028220499,"h":19798.697961437,"l":19390.3103166636,"c":19622.5037889155,"v":803801.5103715563,"t":1732910400}
+{"o":19622.5037889155,"h":19768.4989726123,"l":19209.5148988644,"c":19448.4765145558,"v":787305.9249079258,"t":1732914000}
+{"o":19448.4765145558,"h":19739.3253722913,"l":19354.7692389727,"c":19402.0642326656,"v":815202.0747398802,"t":1732917600}
+{"o":19402.0642326656,"h":19664.4520633567,"l":19336.1375687465,"c":19458.8459659468,"v":853581.263894347,"t":1732921200}
+{"o":19458.8459659468,"h":19958.4024039871,"l":19205.1791111345,"c":19731.4146312708,"v":967832.5741068167,"t":1732924800}
+{"o":19731.4146312708,"h":20029.2286224062,"l":19598.7579768448,"c":19851.6795682036,"v":915398.5610630449,"t":1732928400}
+{"o":19851.6795682036,"h":20115.7258541684,"l":19816.9063126011,"c":19975.6149746452,"v":830900.8564302921,"t":1732932000}
+{"o":19975.6149746452,"h":20084.6071773173,"l":19806.387119714,"c":20054.1896962816,"v":871699.2868344419,"t":1732935600}
+{"o":20054.1896962816,"h":20083.173051047,"l":19913.7620972469,"c":20007.2420782318,"v":722274.30508021,"t":1732939200}
+{"o":20007.2420782318,"h":20139.7362330654,"l":19837.6851898624,"c":20109.0533373023,"v":644651.0625847651,"t":1732942800}
+{"o":20109.0533373023,"h":20231.8054835458,"l":19980.7344780348,"c":20033.092680683,"v":745498.612586242,"t":1732946400}
+{"o":20033.092680683,"h":20315.0065300247,"l":19976.9830696897,"c":20148.7307700255,"v":727103.5470936733,"t":1732950000}
+{"o":20148.7307700255,"h":20246.9123367053,"l":20085.0044949916,"c":20151.1804423375,"v":689963.1329441052,"t":1732953600}
+{"o":20151.1804423375,"h":20211.2870246432,"l":20067.2763215258,"c":20115.8458030725,"v":696704.7639012852,"t":1732957200}
+{"o":20115.8458030725,"h":20168.2332274248,"l":19820.7640018919,"c":19838.363513879,"v":768576.2092748469,"t":1732960800}
+{"o":19838.363513879,"h":20049.8488363179,"l":19810.377512114,"c":19917.7584623068,"v":656184.3354061687,"t":1732964400}
+{"o":19917.7584623068,"h":20152.4714930546,"l":19899.1048493241,"c":20089.7127176901,"v":725857.0569929866,"t":1732968000}
+{"o":20089.7127176901,"h":20141.5973626823,"l":19921.5627066901,"c":19934.0877867597,"v":778822.8350343517,"t":1732971600}
+{"o":19934.0877867597,"h":20024.2967725625,"l":19796.4730922554,"c":19815.0402638145,"v":762873.7427528431,"t":1732975200}
+{"o":19815.0402638145,"h":20588.1418538425,"l":19726.1536129451,"c":20559.1333103816,"v":825139.4451762559,"t":1732978800}
+{"o":20559.1333103816,"h":20620.4060935231,"l":20488.9531946273,"c":20579.0500891413,"v":766210.2752302022,"t":1732982400}
+{"o":20579.0500891413,"h":20584.747999965,"l":20466.9669742752,"c":20551.7589126717,"v":858567.8488690259,"t":1732986000}
+{"o":20551.7589126717,"h":20585.1383059597,"l":20362.1648439975,"c":20544.6404797946,"v":852895.778277115,"t":1732989600}
+{"o":20544.6404797946,"h":21165.5185816467,"l":20394.7808811241,"c":21059.6886233734,"v":736363.1044729183,"t":1732993200}
+{"o":21059.6886233734,"h":21204.3799338898,"l":21027.4685586514,"c":21140.529942572,"v":663954.045196719,"t":1732996800}
+{"o":21140.529942572,"h":21164.389131873,"l":21049.3775964893,"c":21111.4381970119,"v":713210.172208006,"t":1733000400}
+{"o":21111.4381970119,"h":21121.6005905244,"l":20863.5277563644,"c":20918.4466632874,"v":768197.1302698724,"t":1733004000}
+{"o":20918.4466632874,"h":21060.08037365,"l":20825.1684393528,"c":20849.0373413148,"v":759557.893403184,"t":1733007600}
+{"o":20849.0373413148,"h":21050.9184117153,"l":19856.6488907386,"c":19989.9908493642,"v":940605.4304220645,"t":1733011200}
+{"o":19989.9908493642,"h":20164.6761277708,"l":19836.6171891437,"c":19937.1537168798,"v":1038227.4396273136,"t":1733014800}
+{"o":19937.1537168798,"h":20199.2169457387,"l":19315.6455092527,"c":19355.4518571687,"v":1054378.1040667528,"t":1733018400}
+{"o":19355.4518571687,"h":19511.7730990923,"l":19348.8270490642,"c":19442.6717152777,"v":793782.1163658939,"t":1733022000}
+{"o":19442.6717152777,"h":19547.9142991346,"l":19336.8281447213,"c":19529.8632805131,"v":636991.1983654966,"t":1733025600}
+{"o":19529.8632805131,"h":19532.8285791101,"l":19409.1287505323,"c":19417.4499418477,"v":666241.2193277717,"t":1733029200}
+{"o":19417.4499418477,"h":19513.7150579803,"l":19394.3533533943,"c":19439.7837546243,"v":602548.6950037954,"t":1733032800}
+{"o":19439.7837546243,"h":19511.2485715749,"l":19330.5923317028,"c":19432.758730517,"v":630185.3813280325,"t":1733036400}
+{"o":19432.758730517,"h":19722.1969054914,"l":19419.4397619872,"c":19679.5749095973,"v":778237.0657807394,"t":1733040000}
+{"o":19679.5749095973,"h":19694.1824591644,"l":19498.6406563313,"c":19548.8807024499,"v":580806.5827375879,"t":1733043600}
+{"o":19548.8807024499,"h":19555.7999636446,"l":19286.5377849583,"c":19431.6300067196,"v":580602.7833506023,"t":1733047200}
+{"o":19431.6300067196,"h":19526.9079457892,"l":19427.4184332173,"c":19512.2352830052,"v":610320.9212670946,"t":1733050800}
+{"o":19512.2352830052,"h":19535.2878686116,"l":19467.1877430781,"c":19503.7584091431,"v":681378.6881455294,"t":1733054400}
+{"o":19503.7584091431,"h":19626.4970016912,"l":19435.3747278383,"c":19575.440850887,"v":841778.8825105205,"t":1733058000}
+{"o":19575.440850887,"h":19647.8666639283,"l":19496.1394259107,"c":19601.4575964492,"v":989471.6870746906,"t":1733061600}
+{"o":19601.4575964492,"h":19702.2794697576,"l":19403.1907678669,"c":19630.4776319687,"v":1052349.8023728998,"t":1733065200}
+{"o":19630.4776319687,"h":19789.2430366967,"l":19424.5899149451,"c":19502.2857324384,"v":991419.5799349,"t":1733068800}
+{"o":19502.2857324384,"h":19516.2737148962,"l":19356.0624392461,"c":19415.9797926299,"v":952247.6284781109,"t":1733072400}
+{"o":19415.9797926299,"h":19513.3445864141,"l":19320.4879508267,"c":19342.9139040537,"v":824334.0981859844,"t":1733076000}
+{"o":19342.9139040537,"h":19408.8016135814,"l":19243.5555626363,"c":19348.5853898551,"v":915947.3595882704,"t":1733079600}
+{"o":19348.5853898551,"h":19376.7272918605,"l":19148.5685554937,"c":19303.183008215,"v":985090.3839999501,"t":1733083200}
+{"o":19303.183008215,"h":19455.8105118497,"l":19256.1127118182,"c":19424.3465852773,"v":1050527.9770263529,"t":1733086800}
+{"o":19424.3465852773,"h":19600.4077738938,"l":19360.0989993718,"c":19514.5181647459,"v":1020303.9081693987,"t":1733090400}
+{"o":19514.5181647459,"h":19734.7874299153,"l":19368.676681926,"c":19442.3958451563,"v":896582.1588302579,"t":1733094000}
+{"o":19442.3958451563,"h":19465.1165241937,"l":19178.5638358693,"c":19298.5330082064,"v":988338.4204151467,"t":1733097600}
+{"o":19298.5330082064,"h":19535.611570057,"l":19260.3511259553,"c":19519.147413328,"v":1215622.1778060347,"t":1733101200}
+{"o":19519.147413328,"h":19560.5575385252,"l":19077.1252213575,"c":19219.7748785185,"v":1190381.8229127731,"t":1733104800}
+{"o":19219.7748785185,"h":19272.2124699832,"l":18693.7317805578,"c":18754.90829622,"v":1491634.1963516101,"t":1733108400}
+{"o":18754.90829622,"h":18901.9436114285,"l":18487.24287603,"c":18830.8891944858,"v":2069256.734468312,"t":1733112000}
+{"o":18830.8891944858,"h":18998.1286102444,"l":18654.4546360368,"c":18761.2709633008,"v":986492.6825234654,"t":1733115600}
+{"o":18761.2709633008,"h":19720.4664401011,"l":18523.0213468116,"c":19631.4635550688,"v":1138352.9429907894,"t":1733119200}
+{"o":19631.4635550688,"h":19757.5712928717,"l":19438.5393338351,"c":19656.1481604612,"v":1023937.268165656,"t":1733122800}
+{"o":19656.1481604612,"h":19667.4171335581,"l":19091.9132164035,"c":19401.3807403343,"v":1417005.4327519266,"t":1733126400}
+{"o":19401.3807403343,"h":19586.2505048253,"l":19237.424349174,"c":19581.2015724739,"v":923398.2116134601,"t":1733130000}
+{"o":19581.2015724739,"h":19585.5245492295,"l":19089.547212825,"c":19212.5210272303,"v":851927.6003985562,"t":1733133600}
+{"o":19212.5210272303,"h":19357.8531167033,"l":19096.0179804888,"c":19317.7273677439,"v":846505.4061553075,"t":1733137200}
+{"o":19317.7273677439,"h":19416.5376163576,"l":18953.0948482255,"c":19088.3862992457,"v":1025815.5024258501,"t":1733140800}
+{"o":19088.3862992457,"h":19952.6992955614,"l":18965.4185177117,"c":19920.5577958372,"v":1203090.2670558088,"t":1733144400}
+{"o":19920.5577958372,"h":20127.6252631595,"l":19732.0319275189,"c":19920.2164879868,"v":1250702.8208314686,"t":1733148000}
+{"o":19920.2164879868,"h":20416.7958364183,"l":19716.1545496149,"c":20228.3835975585,"v":2517966.0992106725,"t":1733151600}
+{"o":20228.3835975585,"h":20298.1027721928,"l":19721.9319362748,"c":19958.6827673685,"v":1993225.5780439198,"t":1733155200}
+{"o":19958.6827673685,"h":20041.2469249773,"l":19235.4026911732,"c":19446.5895086922,"v":2002790.966592744,"t":1733158800}
+{"o":19446.5895086922,"h":19866.0520196273,"l":19305.8023476356,"c":19709.9383503019,"v":1583961.6004492759,"t":1733162400}
+{"o":19709.9383503019,"h":19753.0613731806,"l":19392.6209443637,"c":19751.4432404689,"v":1301063.1450216635,"t":1733166000}
+{"o":19751.4432404689,"h":19857.0785108207,"l":19394.6989851407,"c":19540.9122525062,"v":1231052.6141528301,"t":1733169600}
+{"o":19540.9122525062,"h":19667.1232987819,"l":19332.6083345362,"c":19474.3463194568,"v":1250459.7504728178,"t":1733173200}
+{"o":19474.3463194568,"h":19741.073781337,"l":19423.0834647524,"c":19670.3830163839,"v":1160916.8065587324,"t":1733176800}
+{"o":19670.3830163839,"h":19817.1140136739,"l":19623.965043058,"c":19784.5850418667,"v":1088818.3767532625,"t":1733180400}
+{"o":19784.5850418667,"h":19866.0220789885,"l":19671.0292285182,"c":19780.1705893631,"v":1259146.0573241836,"t":1733184000}
+{"o":19780.1705893631,"h":19863.3856657763,"l":19617.6066175185,"c":19631.2617981652,"v":1376373.6332273178,"t":1733187600}
+{"o":19631.2617981652,"h":20094.3267743624,"l":19381.2528922895,"c":20001.7075165924,"v":1293702.7335937475,"t":1733191200}
+{"o":20001.7075165924,"h":20137.4045682203,"l":19578.0557478845,"c":19651.7613681772,"v":1041473.5291211582,"t":1733194800}
+{"o":19651.7613681772,"h":19776.4189556092,"l":19512.9293058974,"c":19704.6225035633,"v":1221115.4116938901,"t":1733198400}
+{"o":19704.6225035633,"h":19711.827063588,"l":19570.2472105052,"c":19665.5892492206,"v":923012.6467201245,"t":1733202000}
+{"o":19665.5892492206,"h":19913.0989246128,"l":19520.4683451418,"c":19577.5458468189,"v":1239968.5133989842,"t":1733205600}
+{"o":19577.5458468189,"h":19650.699658291,"l":19365.1618894725,"c":19561.0780363838,"v":1623296.5747938894,"t":1733209200}
+{"o":19561.0780363838,"h":19701.6502531753,"l":19463.9403114613,"c":19563.7933839112,"v":1047063.5860671182,"t":1733212800}
+{"o":19563.7933839112,"h":19571.5300964287,"l":19328.6149591607,"c":19388.6415700766,"v":1037914.7594137333,"t":1733216400}
+{"o":19388.6415700766,"h":19718.2718903591,"l":19210.8543196979,"c":19476.6479555294,"v":919804.2850918645,"t":1733220000}
+{"o":19476.6479555294,"h":19745.2235428035,"l":19453.0497840755,"c":19676.3022852319,"v":943743.4894659451,"t":1733223600}
+{"o":19676.3022852319,"h":19684.9097560519,"l":19378.537734976,"c":19562.5455593164,"v":908987.2329549412,"t":1733227200}
+{"o":19562.5455593164,"h":19601.4541480934,"l":18835.7458564401,"c":19057.0838830982,"v":1835647.4751361937,"t":1733230800}
+{"o":19057.0838830982,"h":19654.3277030107,"l":18675.840174647,"c":19559.0633049424,"v":2386298.4133045734,"t":1733234400}
+{"o":19559.0633049424,"h":19735.6984461219,"l":19217.1627689947,"c":19475.6538698205,"v":1921105.1673751718,"t":1733238000}
+{"o":19475.6538698205,"h":19652.6094548933,"l":19329.6096489119,"c":19464.4288310224,"v":1288382.3185080853,"t":1733241600}
+{"o":19464.4288310224,"h":19850.6921659339,"l":19156.5031182182,"c":19840.2653751736,"v":1454742.0249104628,"t":1733245200}
+{"o":19840.2653751736,"h":20101.6880026434,"l":19683.5160240161,"c":20060.2177250907,"v":1289531.2044658705,"t":1733248800}
+{"o":20060.2177250907,"h":20182.2313548902,"l":19844.3843935697,"c":20159.3542540801,"v":1183669.810747952,"t":1733252400}
+{"o":20159.3542540801,"h":20339.3726882031,"l":20120.0133571906,"c":20203.9559930061,"v":1256837.3651302634,"t":1733256000}
+{"o":20203.9559930061,"h":21177.1463152959,"l":19998.8463746652,"c":20988.6239332873,"v":2428865.2471941905,"t":1733259600}
+{"o":20988.6239332873,"h":21018.2278018401,"l":20683.3415150885,"c":20901.4319916973,"v":1541323.1259249272,"t":1733263200}
+{"o":20901.4319916973,"h":20933.6796639698,"l":20629.2679155576,"c":20677.9581025455,"v":1311627.0493626902,"t":1733266800}
+{"o":20677.9581025455,"h":21204.6166002352,"l":19524.695546226,"c":19825.5766755273,"v":1391734.7630288806,"t":1733270400}
+{"o":19825.5766755273,"h":20043.9826102112,"l":19697.3496027556,"c":19964.2874833347,"v":1420734.5236904856,"t":1733274000}
+{"o":19964.2874833347,"h":20083.1219619945,"l":19436.2600598543,"c":19693.7133929556,"v":1511374.3837002683,"t":1733277600}
+{"o":19693.7133929556,"h":19952.6876522266,"l":19675.7317724752,"c":19840.4446406585,"v":1054997.2476380749,"t":1733281200}
+{"o":19840.4446406585,"h":19892.6076185006,"l":19735.6569728553,"c":19848.9142742396,"v":996102.6379339101,"t":1733284800}
+{"o":19848.9142742396,"h":20110.105828179,"l":19832.2768953609,"c":19866.4248756012,"v":946363.0162048512,"t":1733288400}
+{"o":19866.4248756012,"h":19897.8396529158,"l":19695.0536394042,"c":19843.6606170981,"v":819562.4491433889,"t":1733292000}
+{"o":19843.6606170981,"h":19856.9228625537,"l":19604.7126519809,"c":19636.1822396652,"v":681860.4712744016,"t":1733295600}
+{"o":19636.1822396652,"h":19690.3508202379,"l":19495.0757127336,"c":19553.6552414221,"v":735562.0067216104,"t":1733299200}
+{"o":19553.6552414221,"h":19689.8264692564,"l":19530.0137267872,"c":19552.3969048939,"v":679684.6590375254,"t":1733302800}
+{"o":19552.3969048939,"h":19734.7817368415,"l":19527.058913609,"c":19639.5918899943,"v":663384.6246660829,"t":1733306400}
+{"o":19639.5918899943,"h":19693.2801872521,"l":19499.2308306351,"c":19572.5914442253,"v":778464.9037876303,"t":1733310000}
+{"o":19572.5914442253,"h":19591.7564565117,"l":19220.4903939441,"c":19307.494517607,"v":1103749.5199461428,"t":1733313600}
+{"o":19307.494517607,"h":19373.4975044778,"l":19117.26947777,"c":19182.1627360419,"v":964303.5414918892,"t":1733317200}
+{"o":19182.1627360419,"h":20009.0763508057,"l":18961.5537242817,"c":19877.4525827139,"v":1384635.7829867862,"t":1733320800}
+{"o":19877.4525827139,"h":20137.2018274248,"l":19739.8258405826,"c":20017.769742448,"v":1612140.0237862663,"t":1733324400}
+{"o":20017.769742448,"h":20115.2397557296,"l":19174.2675515874,"c":19318.0733977004,"v":1947743.9664473529,"t":1733328000}
+{"o":19318.0733977004,"h":19627.1709158635,"l":19208.0994779834,"c":19603.2098262501,"v":1643188.2574346142,"t":1733331600}
+{"o":19603.2098262501,"h":19778.6846293526,"l":19536.6819613167,"c":19691.3578183182,"v":1212402.3441873873,"t":1733335200}
+{"o":19691.3578183182,"h":19951.5943029681,"l":19599.9779968955,"c":19931.4760612703,"v":997244.7318206904,"t":1733338800}
+{"o":19931.4760612703,"h":20248.3633471131,"l":19736.0537530228,"c":19955.6400140628,"v":1412743.1683117177,"t":1733342400}
+{"o":19955.6400140628,"h":20099.2783907834,"l":19304.1837572522,"c":19454.9246706002,"v":1517897.1317284564,"t":1733346000}
+{"o":19454.9246706002,"h":19626.6007964747,"l":19394.2994227423,"c":19402.9242107616,"v":1039253.8691115817,"t":1733349600}
+{"o":19402.9242107616,"h":19436.1260994767,"l":19122.8471939485,"c":19412.6860391593,"v":1154400.3219769963,"t":1733353200}
+{"o":19412.6860391593,"h":19455.2269949213,"l":19144.2898513337,"c":19166.8216012266,"v":1135187.4187883744,"t":1733356800}
+{"o":19166.8216012266,"h":19202.0755640628,"l":18876.8054062193,"c":19123.1725851866,"v":1405754.811473514,"t":1733360400}
+{"o":19123.1725851866,"h":19908.863422506,"l":19091.6591362055,"c":19595.2132120318,"v":1656428.1952166471,"t":1733364000}
+{"o":19595.2132120318,"h":20188.1453924417,"l":19571.9663558256,"c":19717.2884046593,"v":2121144.9709356623,"t":1733367600}
+{"o":19717.2884046593,"h":20163.1162426403,"l":19607.6527021527,"c":19942.165000612,"v":1400752.5292072499,"t":1733371200}
+{"o":19942.165000612,"h":19984.4595520835,"l":19599.4699812311,"c":19786.9099211252,"v":1121609.9302634322,"t":1733374800}
+{"o":19786.9099211252,"h":19833.8659115328,"l":19434.4566455298,"c":19667.4231084524,"v":974607.9948117511,"t":1733378400}
+{"o":19667.4231084524,"h":19796.4496375996,"l":19643.2798439069,"c":19703.5357722453,"v":791318.0132097928,"t":1733382000}
+{"o":19703.5357722453,"h":19930.5214954604,"l":19668.4440250218,"c":19853.2048678353,"v":892899.8833941108,"t":1733385600}
+{"o":19853.2048678353,"h":20020.4827474835,"l":19769.9871095722,"c":20014.5469979697,"v":880953.4442664128,"t":1733389200}
+{"o":20014.5469979697,"h":20221.6032109922,"l":19946.115863986,"c":19957.8732882883,"v":859202.9953848997,"t":1733392800}
+{"o":19957.8732882883,"h":20412.9461197215,"l":19649.0795811909,"c":20080.3811608733,"v":837589.4677623189,"t":1733396400}
+{"o":20080.3811608733,"h":20374.6745071455,"l":20015.3811831865,"c":20044.3473691555,"v":1208612.860281067,"t":1733400000}
+{"o":20044.3473691555,"h":20148.0693584417,"l":19800.2176019089,"c":19949.7052647356,"v":933509.2199394216,"t":1733403600}
+{"o":19949.7052647356,"h":20044.9322823113,"l":19777.0614802142,"c":20008.7507698047,"v":1047722.3550686383,"t":1733407200}
+{"o":20008.7507698047,"h":20109.2713148288,"l":19618.0479157897,"c":19856.2233916694,"v":1415126.7312638611,"t":1733410800}
+{"o":19856.2233916694,"h":20170.6880310208,"l":19730.3033027463,"c":19891.7281442907,"v":1325132.8911858918,"t":1733414400}
+{"o":19891.7281442907,"h":19990.0765720811,"l":19743.4404502464,"c":19856.1581723446,"v":1008964.4724837652,"t":1733418000}
+{"o":19856.1581723446,"h":19879.4511578438,"l":19482.6325901698,"c":19508.8031880991,"v":1053652.3767890166,"t":1733421600}
+{"o":19508.8031880991,"h":19564.0875982745,"l":19151.7394094887,"c":19228.885495044,"v":1449140.1972845388,"t":1733425200}
+{"o":19228.885495044,"h":19290.7052864652,"l":18923.9102071673,"c":19226.6538915509,"v":1506766.7970071074,"t":1733428800}
+{"o":19226.6538915509,"h":19335.6422315979,"l":19153.1214903917,"c":19301.4259273399,"v":842130.1189835791,"t":1733432400}
+{"o":19301.4259273399,"h":19424.5954708577,"l":18613.7520744548,"c":19424.4648769648,"v":1936417.9549354988,"t":1733436000}
+{"o":19424.4648769648,"h":19971.6791497454,"l":19253.183384478,"c":19475.8151925973,"v":1880108.0677619765,"t":1733439600}
+{"o":19475.8151925973,"h":20028.2730423691,"l":19352.2369710722,"c":20021.2864639423,"v":1450051.4361343943,"t":1733443200}
+{"o":20021.2864639423,"h":20435.0802602749,"l":19706.3237125184,"c":20059.8435611905,"v":1542641.0609363737,"t":1733446800}
+{"o":20059.8435611905,"h":20084.6924465581,"l":19843.583858693,"c":19972.1309817611,"v":984219.0265117666,"t":1733450400}
+{"o":19972.1309817611,"h":19972.1309817611,"l":19622.9579617898,"c":19902.4170488467,"v":1234991.0027758565,"t":1733454000}
+{"o":19902.4170488467,"h":19990.1799202128,"l":19739.2459867654,"c":19823.5633661372,"v":964632.2414494877,"t":1733457600}
+{"o":19823.5633661372,"h":19895.1561674838,"l":19604.0326672132,"c":19633.0184877009,"v":830094.560328206,"t":1733461200}
+{"o":19633.0184877009,"h":19715.8914422874,"l":19556.5963245962,"c":19647.7877479835,"v":765459.8890839835,"t":1733464800}
+{"o":19647.7877479835,"h":19692.2211996452,"l":19571.8990008013,"c":19688.8154579208,"v":721957.2756412437,"t":1733468400}
+{"o":19688.8154579208,"h":19944.4226444135,"l":19566.1115667246,"c":19722.2590839116,"v":881519.4085076514,"t":1733472000}
+{"o":19722.2590839116,"h":19734.0884334295,"l":19500.3538149279,"c":19538.7269984101,"v":936562.8585031446,"t":1733475600}
+{"o":19538.7269984101,"h":19582.7388320673,"l":19412.7592498601,"c":19547.7507106907,"v":788578.829535296,"t":1733479200}
+{"o":19547.7507106907,"h":19587.8223245317,"l":19365.7051713533,"c":19416.8187039271,"v":703585.0519500453,"t":1733482800}
+{"o":19416.8187039271,"h":19526.6894343156,"l":19152.8612025936,"c":19180.9460150786,"v":859036.0643262843,"t":1733486400}
+{"o":19180.9460150786,"h":19518.7002634533,"l":19150.7158968746,"c":19456.6263922502,"v":1316342.372074754,"t":1733490000}
+{"o":19456.6263922502,"h":19741.6993730314,"l":19366.232643698,"c":19737.956668949,"v":1164497.526596515,"t":1733493600}
+{"o":19737.956668949,"h":20152.275457065,"l":19546.7078991866,"c":19997.2471665447,"v":1351209.5131616439,"t":1733497200}
+{"o":19997.2471665447,"h":20079.6607215378,"l":19891.7043726775,"c":20066.3712658908,"v":1205868.2920789216,"t":1733500800}
+{"o":20066.3712658908,"h":20207.0605388086,"l":20021.962278421,"c":20089.6204769709,"v":1077595.9729337811,"t":1733504400}
+{"o":20089.6204769709,"h":20260.7235545984,"l":20039.5223569044,"c":20085.4060479141,"v":991911.2653461036,"t":1733508000}
+{"o":20085.4060479141,"h":20182.2019754002,"l":19939.9430677432,"c":20156.0949009558,"v":911900.7759205992,"t":1733511600}
+{"o":20156.0949009558,"h":20242.7092088027,"l":19980.0975846312,"c":20032.0514456696,"v":878735.5946270502,"t":1733515200}
+{"o":20032.0514456696,"h":20118.8845466695,"l":19968.5517916843,"c":19977.8065837603,"v":851937.5154668152,"t":1733518800}
+{"o":19977.8065837603,"h":20058.457626402,"l":19760.602283165,"c":19791.3939695721,"v":822194.4475527107,"t":1733522400}
+{"o":19791.3939695721,"h":19846.4506298098,"l":19620.1801896377,"c":19746.4492211189,"v":958442.8473577511,"t":1733526000}
+{"o":19746.4492211189,"h":19791.7531447574,"l":19625.2533436614,"c":19704.1582856659,"v":854571.3469896108,"t":1733529600}
+{"o":19704.1582856659,"h":19762.8686287312,"l":19522.1266489935,"c":19629.881215051,"v":781417.9154650457,"t":1733533200}
+{"o":19629.881215051,"h":19723.7885264852,"l":19520.6394384417,"c":19652.7798515578,"v":711322.5344354617,"t":1733536800}
+{"o":19652.7798515578,"h":19682.3982661283,"l":19438.8760592702,"c":19582.1521192139,"v":755354.1059708033,"t":1733540400}
+{"o":19582.1521192139,"h":19634.1229090641,"l":19510.1528778901,"c":19617.217366494,"v":670282.8336928468,"t":1733544000}
+{"o":19617.217366494,"h":19971.749647358,"l":19561.4398581723,"c":19909.0501315773,"v":629104.4897551482,"t":1733547600}
+{"o":19909.0501315773,"h":19999.3629795499,"l":19847.803920728,"c":19955.7915617863,"v":681394.5243202721,"t":1733551200}
+{"o":19955.7915617863,"h":20016.7586226477,"l":19901.1323663916,"c":19972.2972316594,"v":680399.3778887352,"t":1733554800}
+{"o":19972.2972316594,"h":19999.4062020432,"l":19874.8552351438,"c":19959.1097922007,"v":657883.7501096509,"t":1733558400}
+{"o":19959.1097922007,"h":20189.5620785146,"l":19918.7488975501,"c":20181.8650776729,"v":757892.3419927893,"t":1733562000}
+{"o":20181.8650776729,"h":20234.8256201093,"l":20045.9251137907,"c":20151.8758177878,"v":719270.7513542544,"t":1733565600}
+{"o":20151.8758177878,"h":20226.4350640572,"l":20121.7578007136,"c":20138.7558723266,"v":605054.3111369776,"t":1733569200}
+{"o":20138.7558723266,"h":20219.9354927208,"l":19887.5916949026,"c":19950.345268987,"v":600964.3190554472,"t":1733572800}
+{"o":19950.345268987,"h":20066.5866369894,"l":19888.4196581857,"c":20048.7838104551,"v":676109.9258348211,"t":1733576400}
+{"o":20048.7838104551,"h":20341.3817545678,"l":19908.286393357,"c":20327.9107862353,"v":962996.1501091147,"t":1733580000}
+{"o":20327.9107862353,"h":20373.7834995858,"l":20080.1443322984,"c":20173.2378796444,"v":999095.7096512399,"t":1733583600}
+{"o":20173.2378796444,"h":20290.6417969399,"l":20006.525168324,"c":20266.3768660077,"v":1031568.0712763143,"t":1733587200}
+{"o":20266.3768660077,"h":20281.4014055525,"l":20087.8456628942,"c":20182.6404434107,"v":952421.3662630336,"t":1733590800}
+{"o":20182.6404434107,"h":20304.9457273116,"l":20118.608034072,"c":20262.9660996114,"v":1068376.5214052631,"t":1733594400}
+{"o":20262.9660996114,"h":20314.3803814794,"l":19779.0952314229,"c":19884.4116802254,"v":924893.7245264238,"t":1733598000}
+{"o":19884.4116802254,"h":19995.8793152154,"l":19791.6391743862,"c":19841.9643696915,"v":941859.7602588808,"t":1733601600}
+{"o":19841.9643696915,"h":19999.3832265228,"l":19751.8870215033,"c":19874.8055100241,"v":987037.4835224777,"t":1733605200}
+{"o":19874.8055100241,"h":20041.898534128,"l":19622.1199600156,"c":19640.1818592547,"v":884023.9668671676,"t":1733608800}
+{"o":19640.1818592547,"h":19761.9561987558,"l":19577.413453665,"c":19594.6679942961,"v":809723.4039441878,"t":1733612400}
+{"o":19594.6679942961,"h":19704.528342196,"l":18950.6938374748,"c":19160.3170068294,"v":889851.704472238,"t":1733616000}
+{"o":19160.3170068294,"h":19243.5194547976,"l":19097.3071220097,"c":19173.7170560498,"v":760449.2634580949,"t":1733619600}
+{"o":19173.7170560498,"h":19358.7452848291,"l":18529.1581148312,"c":18682.3862906857,"v":779961.3752271694,"t":1733623200}
+{"o":18682.3862906857,"h":18738.7542944178,"l":18536.2669052818,"c":18644.2362781903,"v":829841.5222837874,"t":1733626800}
+{"o":18644.2362781903,"h":18673.9104147419,"l":18464.8099228717,"c":18465.9770979041,"v":648719.3331316876,"t":1733630400}
+{"o":18465.9770979041,"h":18516.4106451448,"l":18274.3263014983,"c":18376.7484839011,"v":755928.4648896053,"t":1733634000}
+{"o":18376.7484839011,"h":18479.2251921496,"l":18322.6904378292,"c":18441.9967896003,"v":715307.8320976492,"t":1733637600}
+{"o":18441.9967896003,"h":18500.4168490947,"l":18386.8801996519,"c":18401.1474455298,"v":643279.0787054729,"t":1733641200}
+{"o":18401.1474455298,"h":18417.0983625763,"l":18191.8408094385,"c":18197.811857789,"v":820642.6822853087,"t":1733644800}
+{"o":18197.811857789,"h":18616.2599563922,"l":18064.2751744537,"c":18446.4285278198,"v":761389.6040666238,"t":1733648400}
+{"o":18446.4285278198,"h":18647.8438707572,"l":18444.7024406168,"c":18553.0751542236,"v":628545.8636569958,"t":1733652000}
+{"o":18553.0751542236,"h":18651.7406251607,"l":18514.2090370624,"c":18612.410434489,"v":542103.3894599942,"t":1733655600}
+{"o":18612.410434489,"h":18664.0774004674,"l":18511.7823112606,"c":18617.6990085381,"v":621416.448954424,"t":1733659200}
+{"o":18617.6990085381,"h":18745.7893071963,"l":18562.6113061207,"c":18718.9537984684,"v":709354.460651996,"t":1733662800}
+{"o":18718.9537984684,"h":18730.7360276162,"l":18586.2272604582,"c":18596.3005701379,"v":644202.6821544606,"t":1733666400}
+{"o":18596.3005701379,"h":18733.6480991021,"l":18486.1840376406,"c":18716.0621844851,"v":784909.9708553216,"t":1733670000}
+{"o":18716.0621844851,"h":18745.3205927098,"l":18442.370721212,"c":18484.2804468889,"v":883159.7985885732,"t":1733673600}
+{"o":18484.2804468889,"h":18548.7518039065,"l":18415.8446563366,"c":18544.4301431681,"v":767379.2832081618,"t":1733677200}
+{"o":18544.4301431681,"h":18554.7312148273,"l":18417.4655441242,"c":18426.268063927,"v":732155.9178390721,"t":1733680800}
+{"o":18426.268063927,"h":18551.1868866454,"l":18340.0786632096,"c":18530.1983542452,"v":766069.5190501267,"t":1733684400}
+{"o":18530.1983542452,"h":18551.6070059785,"l":18430.1157492617,"c":18442.4052602125,"v":771894.1015029397,"t":1733688000}
+{"o":18442.4052602125,"h":18483.3204716771,"l":18370.1427370542,"c":18470.1970200995,"v":700606.9690883013,"t":1733691600}
+{"o":18470.1970200995,"h":18554.6308510553,"l":18443.7700084209,"c":18552.2836826168,"v":649868.3542742288,"t":1733695200}
+{"o":18552.2836826168,"h":18705.6399329621,"l":18488.7049310298,"c":18650.1656881195,"v":811492.5425713821,"t":1733698800}
+{"o":18650.1656881195,"h":18669.8720860081,"l":18293.0821746776,"c":18383.7976825809,"v":1111627.8053220497,"t":1733702400}
+{"o":18383.7976825809,"h":18474.1501700387,"l":18238.9523414424,"c":18282.9858538043,"v":906974.0793132244,"t":1733706000}
+{"o":18282.9858538043,"h":18379.3146063266,"l":18087.120591903,"c":18242.5958094107,"v":906393.0226592328,"t":1733709600}
+{"o":18242.5958094107,"h":18314.8093859589,"l":18095.9029236698,"c":18235.8462144342,"v":815116.0318810517,"t":1733713200}
+{"o":18235.8462144342,"h":18298.466303483,"l":18145.2980160752,"c":18289.6563758293,"v":756776.724859196,"t":1733716800}
+{"o":18289.6563758293,"h":18315.0519267837,"l":18205.3063657058,"c":18295.0485717598,"v":639442.5621080472,"t":1733720400}
+{"o":18295.0485717598,"h":18643.4685293405,"l":18107.229503231,"c":18471.1142022807,"v":792747.7019378712,"t":1733724000}
+{"o":18471.1142022807,"h":18618.3370541347,"l":18293.9919896338,"c":18554.5758539858,"v":1076137.8713510763,"t":1733727600}
+{"o":18554.5758539858,"h":18573.9296002917,"l":18130.9623345925,"c":18153.3642730967,"v":1052909.1144948008,"t":1733731200}
+{"o":18153.3642730967,"h":18315.7926077026,"l":18008.2222730689,"c":18168.6256451811,"v":1038478.9073664235,"t":1733734800}
+{"o":18168.6256451811,"h":18278.7096532524,"l":18118.5193117731,"c":18260.4658034168,"v":726334.6545079261,"t":1733738400}
+{"o":18260.4658034168,"h":18263.0523699452,"l":18007.2104929977,"c":18098.768417851,"v":848547.7180542317,"t":1733742000}
+{"o":18098.768417851,"h":18238.7360237478,"l":18016.4527425469,"c":18231.0946265165,"v":893853.9996246785,"t":1733745600}
+{"o":18231.0946265165,"h":18866.0283972475,"l":18154.7809476766,"c":18805.6038968499,"v":840498.3391161031,"t":1733749200}
+{"o":18805.6038968499,"h":19033.4430910868,"l":18737.533137617,"c":18951.1227933832,"v":955970.4798633172,"t":1733752800}
+{"o":18951.1227933832,"h":19021.5612772397,"l":18280.6633190644,"c":18406.4610419787,"v":1664839.4474649087,"t":1733756400}
+{"o":18406.4610419787,"h":18576.9327462125,"l":18261.5442060963,"c":18432.3860956702,"v":1167109.4866353325,"t":1733760000}
+{"o":18432.3860956702,"h":18520.1125110797,"l":18311.230535864,"c":18314.8292997226,"v":1020446.7624941273,"t":1733763600}
+{"o":18314.8292997226,"h":18496.9875428458,"l":18311.3709312308,"c":18423.3433229544,"v":986261.180989561,"t":1733767200}
+{"o":18423.3433229544,"h":18430.951919261,"l":18173.6687154713,"c":18216.8995072643,"v":1197087.253408439,"t":1733770800}
+{"o":18216.8995072643,"h":18807.1663781194,"l":17935.7696687492,"c":18414.8981743641,"v":2356976.5249290601,"t":1733774400}
+{"o":18414.8981743641,"h":18537.2146650189,"l":17188.1534288592,"c":18313.8128435656,"v":3726089.4341753209,"t":1733778000}
+{"o":18313.8128435656,"h":18379.8996907384,"l":17280.4269206527,"c":18296.4063511932,"v":3016246.067057183,"t":1733781600}
+{"o":18296.4063511932,"h":18489.5733680663,"l":18144.2228491241,"c":18202.2530504482,"v":1733971.3668897252,"t":1733785200}
+{"o":18202.2530504482,"h":18561.7276665563,"l":17940.8936962812,"c":18288.8488672528,"v":1754788.8278972488,"t":1733788800}
+{"o":18288.8488672528,"h":18426.8932340408,"l":18130.2433453888,"c":18389.1661457056,"v":1326877.2566419328,"t":1733792400}
+{"o":18389.1661457056,"h":18391.5166269418,"l":17841.9220415465,"c":17879.3027564185,"v":1429146.7395421055,"t":1733796000}
+{"o":17879.3027564185,"h":18962.2783731771,"l":17308.1709171689,"c":18959.0479851261,"v":2110059.1825615624,"t":1733799600}
+{"o":18959.0479851261,"h":19014.8655800487,"l":18641.3681312853,"c":18988.4320244261,"v":1287146.1893025148,"t":1733803200}
+{"o":18988.4320244261,"h":19103.9752129746,"l":18842.1863306855,"c":19003.7443332499,"v":1031246.5767280876,"t":1733806800}
+{"o":19003.7443332499,"h":19217.0314460256,"l":18930.3444869712,"c":19163.9235054189,"v":1090328.4984497048,"t":1733810400}
+{"o":19163.9235054189,"h":19167.6001694365,"l":18957.8032916256,"c":19092.8265148316,"v":899825.3317205984,"t":1733814000}
+{"o":19092.8265148316,"h":19135.5923039641,"l":18929.7899436876,"c":19078.9234635892,"v":983243.9677580642,"t":1733817600}
+{"o":19078.9234635892,"h":19209.2740985363,"l":18976.2011421753,"c":19065.5904774136,"v":1140742.2739305526,"t":1733821200}
+{"o":19065.5904774136,"h":19189.1130683891,"l":18564.3471280607,"c":18652.8512309003,"v":890339.5459068192,"t":1733824800}
+{"o":18652.8512309003,"h":18664.4681107884,"l":18470.8975490781,"c":18568.1619498094,"v":891990.4115197541,"t":1733828400}
+{"o":18568.1619498094,"h":18610.1991640775,"l":18059.5664159355,"c":18149.2466006731,"v":1380416.2207331823,"t":1733832000}
+{"o":18149.2466006731,"h":18490.338016128,"l":18129.6771766656,"c":18415.6645338117,"v":1608039.7877970263,"t":1733835600}
+{"o":18415.6645338117,"h":18807.3178359092,"l":18313.3415536255,"c":18599.5907013954,"v":3170831.4447733304,"t":1733839200}
+{"o":18599.5907013954,"h":18729.9823115914,"l":17696.3534081176,"c":17739.2871555341,"v":2929471.0517373737,"t":1733842800}
+{"o":17739.2871555341,"h":18197.9014039495,"l":17526.7868190467,"c":18099.2744858012,"v":2780407.6877253065,"t":1733846400}
+{"o":18099.2744858012,"h":18129.7531886777,"l":17470.0064668006,"c":17494.1061946857,"v":2181096.6093970486,"t":1733850000}
+{"o":17494.1061946857,"h":18144.7331470744,"l":17323.9264304364,"c":17965.450384118,"v":1892103.0414388569,"t":1733853600}
+{"o":17965.450384118,"h":18270.977426239,"l":17939.2161760671,"c":18211.7160555713,"v":1450883.4401534575,"t":1733857200}
+{"o":18211.7160555713,"h":18412.2473762994,"l":18146.0262667892,"c":18334.096573134,"v":1327873.2970055668,"t":1733860800}
+{"o":18334.096573134,"h":18580.8306429251,"l":18217.7490162381,"c":18312.4630253475,"v":1473124.2951712587,"t":1733864400}
+{"o":18312.4630253475,"h":18455.8345970384,"l":18260.0449878089,"c":18423.0543863624,"v":1359245.6940238178,"t":1733868000}
+{"o":18423.0543863624,"h":18516.7757661488,"l":18291.9309444778,"c":18344.0379368679,"v":1238898.2763574382,"t":1733871600}
+{"o":18344.0379368679,"h":18510.4213865369,"l":18164.3058188364,"c":18463.8092073833,"v":1598454.6564339709,"t":1733875200}
+{"o":18463.8092073833,"h":18591.4825856953,"l":18157.5421189718,"c":18212.0020884594,"v":2334100.4362759981,"t":1733878800}
+{"o":18212.0020884594,"h":18637.1468749365,"l":18178.8976423707,"c":18547.8906501204,"v":1548954.2739274197,"t":1733882400}
+{"o":18547.8906501204,"h":18839.848067585,"l":18533.6881322182,"c":18838.0263821657,"v":1334124.1213445163,"t":1733886000}
+{"o":18838.0263821657,"h":18890.0193999143,"l":18691.0370335197,"c":18779.4461359761,"v":1054660.5322767613,"t":1733889600}
+{"o":18779.4461359761,"h":18814.719725801,"l":18629.3876680333,"c":18748.9197213913,"v":866231.9860298567,"t":1733893200}
+{"o":18748.9197213913,"h":18920.0846251729,"l":18713.2369014691,"c":18872.3830694443,"v":921707.6744751562,"t":1733896800}
+{"o":18872.3830694443,"h":18914.9611746812,"l":18689.3174598321,"c":18759.3416568532,"v":1004523.915687479,"t":1733900400}
+{"o":18759.3416568532,"h":19146.6522907359,"l":18745.5814727625,"c":19060.5261736284,"v":1050770.238851591,"t":1733904000}
+{"o":19060.5261736284,"h":19142.1817600775,"l":18936.1337110009,"c":19115.9285555476,"v":933403.2508319962,"t":1733907600}
+{"o":19115.9285555476,"h":19233.7401025516,"l":19108.0971636657,"c":19227.4248844298,"v":863046.5270920583,"t":1733911200}
+{"o":19227.4248844298,"h":19451.2732192827,"l":19124.6475625978,"c":19305.9528611973,"v":951135.9172037323,"t":1733914800}
+{"o":19305.9528611973,"h":19461.1240063198,"l":19258.7357570043,"c":19308.9439978488,"v":899031.8287414494,"t":1733918400}
+{"o":19308.9439978488,"h":19533.2603973668,"l":19212.2248873854,"c":19451.5030171904,"v":1173968.3550245736,"t":1733922000}
+{"o":19451.5030171904,"h":19555.1478546891,"l":19294.2117562324,"c":19525.6531491001,"v":1062342.2982515399,"t":1733925600}
+{"o":19525.6531491001,"h":19813.6545193694,"l":19492.2723128894,"c":19616.4210374338,"v":1728849.0075280026,"t":1733929200}
+{"o":19616.4210374338,"h":19813.2666234559,"l":19468.4711830933,"c":19677.1804455627,"v":1497066.3183385667,"t":1733932800}
+{"o":19677.1804455627,"h":19789.0259276969,"l":19479.7190949998,"c":19590.3577324753,"v":1224054.5183724074,"t":1733936400}
+{"o":19590.3577324753,"h":19705.6763021123,"l":19483.4990262374,"c":19627.0445798438,"v":1243846.6741919927,"t":1733940000}
+{"o":19627.0445798438,"h":19770.2949113985,"l":19564.4016765309,"c":19750.9104707355,"v":1272818.3198253852,"t":1733943600}
+{"o":19750.9104707355,"h":19898.3597850151,"l":19622.9812638979,"c":19675.6258909347,"v":1172885.7977502076,"t":1733947200}
+{"o":19675.6258909347,"h":19713.7325511382,"l":19560.0292090314,"c":19672.9281833227,"v":1196155.1492898264,"t":1733950800}
+{"o":19672.9281833227,"h":19709.9581284751,"l":19587.5719938184,"c":19603.749535067,"v":3611795.4882278293,"t":1733954400}
+{"o":19603.749535067,"h":19646.2734281218,"l":19475.4653224102,"c":19519.1400514173,"v":1098047.8446406005,"t":1733958000}
+{"o":19519.1400514173,"h":19568.7703244547,"l":19446.2944109666,"c":19517.5762371894,"v":1212364.3239673933,"t":1733961600}
+{"o":19517.5762371894,"h":19566.0115470111,"l":19381.3249556472,"c":19421.6580528246,"v":1035957.2586201982,"t":1733965200}
+{"o":19421.6580528246,"h":19708.6628548711,"l":19333.2799655608,"c":19678.466152097,"v":1066297.9085855894,"t":1733968800}
+{"o":19678.466152097,"h":19930.7893823025,"l":19559.4811548378,"c":19785.1278434645,"v":1243746.9562070807,"t":1733972400}
+{"o":19785.1278434645,"h":19876.4607612292,"l":19620.3376605141,"c":19740.8389844238,"v":963561.1542173127,"t":1733976000}
+{"o":19740.8389844238,"h":20003.8517569142,"l":19705.9815539873,"c":19862.0580818433,"v":978016.8949330426,"t":1733979600}
+{"o":19862.0580818433,"h":19904.5402199726,"l":19679.2544044863,"c":19763.6708628396,"v":1049987.176376417,"t":1733983200}
+{"o":19763.6708628396,"h":19882.8690425931,"l":19729.774596891,"c":19748.1707533727,"v":972031.5494597084,"t":1733986800}
+{"o":19748.1707533727,"h":19974.7682678789,"l":19745.2447668723,"c":19942.2949254555,"v":849536.1145597474,"t":1733990400}
+{"o":19942.2949254555,"h":20049.4253093794,"l":19895.5537514929,"c":19903.7902595938,"v":792562.9491258943,"t":1733994000}
+{"o":19903.7902595938,"h":19913.6714692508,"l":19682.3037585733,"c":19748.7564995292,"v":882637.2242106245,"t":1733997600}
+{"o":19748.7564995292,"h":19774.508188196,"l":19601.9628161288,"c":19712.5197406884,"v":915681.1052970013,"t":1734001200}
+{"o":19712.5197406884,"h":19895.520951681,"l":19708.7915530979,"c":19861.9635687956,"v":930759.3365353028,"t":1734004800}
+{"o":19861.9635687956,"h":19969.4746392063,"l":19638.0892521139,"c":19743.9118052218,"v":1532975.1774972992,"t":1734008400}
+{"o":19743.9118052218,"h":20027.032232032,"l":19682.7931236542,"c":19965.500686498,"v":1522336.9599666791,"t":1734012000}
+{"o":19965.500686498,"h":19983.2652758871,"l":19759.6228870897,"c":19861.9996197385,"v":1313650.8308616765,"t":1734015600}
+{"o":19861.9996197385,"h":20103.4426836483,"l":19787.2307861653,"c":19816.3988297912,"v":1598089.643645308,"t":1734019200}
+{"o":19816.3988297912,"h":20120.4487294329,"l":19814.0409718616,"c":20101.610394653,"v":1346262.8117747095,"t":1734022800}
+{"o":20101.610394653,"h":20153.0335280357,"l":19819.1535427182,"c":19867.6561284701,"v":1286815.836469034,"t":1734026400}
+{"o":19867.6561284701,"h":19893.8054390977,"l":19448.9557823057,"c":19507.8466916446,"v":1798105.0747521226,"t":1734030000}
+{"o":19507.8466916446,"h":19720.6956425168,"l":19496.2656846244,"c":19642.8087940654,"v":1302899.7985422057,"t":1734033600}
+{"o":19642.8087940654,"h":19649.7513111564,"l":19443.1395787323,"c":19545.2535903804,"v":1302036.5335601619,"t":1734037200}
+{"o":19545.2535903804,"h":19614.7051440966,"l":19377.7081080173,"c":19591.5454048902,"v":1796640.5904538545,"t":1734040800}
+{"o":19591.5454048902,"h":19630.4607643393,"l":19360.704159467,"c":19480.4754712053,"v":1227184.6497350361,"t":1734044400}
+{"o":19480.4754712053,"h":19616.3320148456,"l":19425.7513333825,"c":19499.2380882253,"v":1261600.97291993,"t":1734048000}
+{"o":19499.2380882253,"h":19512.7905524522,"l":19257.049667753,"c":19418.5043610258,"v":1275203.7649344495,"t":1734051600}
+{"o":19418.5043610258,"h":19625.8374302073,"l":19336.4546493834,"c":19524.8277030124,"v":1208283.9104764427,"t":1734055200}
+{"o":19524.8277030124,"h":19570.239438423,"l":19455.4150530472,"c":19505.1097541534,"v":1198225.458600153,"t":1734058800}
+{"o":19505.1097541534,"h":19532.587464094,"l":19357.5661220535,"c":19397.9318332111,"v":1002430.3125012746,"t":1734062400}
+{"o":19397.9318332111,"h":19477.3072670947,"l":19366.5646084524,"c":19373.2934895443,"v":1288511.3803926378,"t":1734066000}
+{"o":19373.2934895443,"h":19463.8434131686,"l":19106.5748650614,"c":19241.8350130939,"v":1186846.8947870613,"t":1734069600}
+{"o":19241.8350130939,"h":19333.4782679385,"l":18984.6983841262,"c":19303.3036075475,"v":1046996.2607881502,"t":1734073200}
+{"o":19303.3036075475,"h":19428.5035486556,"l":19221.8103078652,"c":19416.661969343,"v":843776.090880589,"t":1734076800}
+{"o":19416.661969343,"h":19448.091916097,"l":19255.5410488774,"c":19344.8064537879,"v":875045.993632763,"t":1734080400}
+{"o":19344.8064537879,"h":19448.5125398545,"l":19240.5089688897,"c":19416.7312656643,"v":1059331.5310342032,"t":1734084000}
+{"o":19416.7312656643,"h":19514.1918926646,"l":19364.1918523548,"c":19364.1918523548,"v":893430.3807260608,"t":1734087600}
+{"o":19364.1918523548,"h":19460.0697351874,"l":19271.2532706382,"c":19354.7245305987,"v":1096525.2941568249,"t":1734091200}
+{"o":19354.7245305987,"h":19364.417561465,"l":19035.6203895097,"c":19181.94231462,"v":1186713.0079513907,"t":1734094800}
+{"o":19181.94231462,"h":19264.3410770445,"l":19062.8170768133,"c":19225.9864785382,"v":1287368.9686991887,"t":1734098400}
+{"o":19225.9864785382,"h":19415.5120471308,"l":18941.3814917207,"c":18984.8782407239,"v":1629703.2167134471,"t":1734102000}
+{"o":18984.8782407239,"h":19137.2978086741,"l":18935.1534322321,"c":18964.3262724435,"v":1515207.9472428444,"t":1734105600}
+{"o":18964.3262724435,"h":19217.6882989117,"l":18958.7206555027,"c":19169.8610348511,"v":1310491.7447116857,"t":1734109200}
+{"o":19169.8610348511,"h":19194.5811564581,"l":19013.0816244021,"c":19067.9700626375,"v":1320923.5695362403,"t":1734112800}
+{"o":19067.9700626375,"h":19189.3584215443,"l":18965.1293076855,"c":19169.6924947133,"v":1255170.3147982801,"t":1734116400}
+{"o":19169.6924947133,"h":19285.7760451682,"l":19145.4552523303,"c":19227.4692065395,"v":1133734.4263131521,"t":1734120000}
+{"o":19227.4692065395,"h":19252.8874719857,"l":19153.9078684125,"c":19208.3492249356,"v":1167933.3812352035,"t":1734123600}
+{"o":19208.3492249356,"h":19261.5079479675,"l":18970.1723895671,"c":19199.9762149538,"v":1141771.4723967947,"t":1734127200}
+{"o":19199.9762149538,"h":19310.930581501,"l":19147.4553887918,"c":19297.2371234235,"v":1063783.8478166189,"t":1734130800}
+{"o":19297.2371234235,"h":19336.8423462777,"l":19200.3985673476,"c":19265.6393371996,"v":1279497.9087622664,"t":1734134400}
+{"o":19265.6393371996,"h":19493.5210611597,"l":19258.9892854944,"c":19368.1579682597,"v":1197222.1014755305,"t":1734138000}
+{"o":19368.1579682597,"h":19474.3169638468,"l":19309.4163233334,"c":19394.6447251685,"v":1171259.8161475039,"t":1734141600}
+{"o":19394.6447251685,"h":19445.8311205581,"l":19364.7711934434,"c":19420.6199293357,"v":1122323.1321937907,"t":1734145200}
+{"o":19420.6199293357,"h":19429.8310401684,"l":19261.7525453499,"c":19355.642135683,"v":1009823.0957001506,"t":1734148800}
+{"o":19355.642135683,"h":19417.8193752493,"l":19324.189623521,"c":19416.9305770389,"v":876112.4075613648,"t":1734152400}
+{"o":19416.9305770389,"h":19548.4560022605,"l":19398.1616795702,"c":19458.9853547881,"v":938900.2560878475,"t":1734156000}
+{"o":19458.9853547881,"h":19489.7587429636,"l":19383.78374058,"c":19398.8698501577,"v":943086.8663875286,"t":1734159600}
+{"o":19398.8698501577,"h":19464.4656644455,"l":19334.2528393393,"c":19430.5633694842,"v":970798.8007508276,"t":1734163200}
+{"o":19430.5633694842,"h":19460.9238320756,"l":19352.4438300502,"c":19393.9305320788,"v":981480.0423585761,"t":1734166800}
+{"o":19393.9305320788,"h":19405.4082595836,"l":19280.0045065279,"c":19310.4497864933,"v":813606.3523552582,"t":1734170400}
+{"o":19310.4497864933,"h":19340.250170528,"l":19236.2888947307,"c":19255.8841319566,"v":819174.1428675727,"t":1734174000}
+{"o":19255.8841319566,"h":19282.9251846456,"l":19061.4497715034,"c":19088.4070572125,"v":978225.1586969807,"t":1734177600}
+{"o":19088.4070572125,"h":19113.5019095077,"l":18862.5554606703,"c":18954.9849538212,"v":1143465.600818472,"t":1734181200}
+{"o":18954.9849538212,"h":19104.5837699059,"l":18895.074891151,"c":19039.7183370506,"v":1100271.5742761989,"t":1734184800}
+{"o":19039.7183370506,"h":19174.9680697623,"l":19008.7366813085,"c":19104.6626374685,"v":1109037.1740236375,"t":1734188400}
+{"o":19104.6626374685,"h":19104.6626374685,"l":18920.2093406584,"c":19015.6870395374,"v":1330636.8829174403,"t":1734192000}
+{"o":19015.6870395374,"h":19059.8013926985,"l":18708.2277864112,"c":18737.5073451326,"v":1215004.8780672308,"t":1734195600}
+{"o":18737.5073451326,"h":18818.5670676222,"l":18513.8941604906,"c":18695.3396568836,"v":1113422.766855096,"t":1734199200}
+{"o":18695.3396568836,"h":18819.0558665483,"l":18484.6531387297,"c":18717.9843538855,"v":1034850.8738915795,"t":1734202800}
+{"o":18717.9843538855,"h":18763.6152094034,"l":18465.3800804087,"c":18508.7741309177,"v":1050635.9033910013,"t":1734206400}
+{"o":18508.7741309177,"h":18693.0294586381,"l":18497.4402138977,"c":18656.4852495902,"v":965505.4933930971,"t":1734210000}
+{"o":18656.4852495902,"h":18840.7275545231,"l":18587.9282424165,"c":18711.6788565643,"v":896964.4198698099,"t":1734213600}
+{"o":18711.6788565643,"h":18962.8588785938,"l":18693.12222926,"c":18874.2316407607,"v":1013479.3726732789,"t":1734217200}
+{"o":18874.2316407607,"h":18932.4313175004,"l":18783.7854176576,"c":18864.0958210996,"v":963415.8441369059,"t":1734220800}
+{"o":18864.0958210996,"h":19011.8372506332,"l":18850.0656786317,"c":18987.5661320574,"v":891756.9169759913,"t":1734224400}
+{"o":18987.5661320574,"h":19034.2220911834,"l":18956.6989763819,"c":18967.19634447,"v":781105.7010298186,"t":1734228000}
+{"o":18967.19634447,"h":18980.3272178454,"l":18829.0913894577,"c":18829.0913894577,"v":819076.6090379888,"t":1734231600}
+{"o":18829.0913894577,"h":19037.8841595796,"l":18821.0751325806,"c":18903.36437149,"v":946280.9082752115,"t":1734235200}
+{"o":18903.36437149,"h":18993.004023729,"l":18880.1852435261,"c":18889.2550793602,"v":821645.3216533002,"t":1734238800}
+{"o":18889.2550793602,"h":18905.7836810374,"l":18727.705862362,"c":18730.900656348,"v":818429.5503066888,"t":1734242400}
+{"o":18730.900656348,"h":18778.4502611732,"l":18507.9526323168,"c":18648.1467008167,"v":1035337.3533947011,"t":1734246000}
+{"o":18648.1467008167,"h":18771.6153309785,"l":18577.3240057385,"c":18757.9154647351,"v":868079.638038112,"t":1734249600}
+{"o":18757.9154647351,"h":18832.1541529854,"l":18705.1943511624,"c":18814.2789193825,"v":843718.8775048408,"t":1734253200}
+{"o":18814.2789193825,"h":18892.7862186713,"l":18713.3250007601,"c":18717.1217408828,"v":813057.0534125121,"t":1734256800}
+{"o":18717.1217408828,"h":18762.6818229976,"l":18679.7808421281,"c":18738.4420426717,"v":762647.0043760285,"t":1734260400}
+{"o":18738.4420426717,"h":18871.918160619,"l":18650.7975118469,"c":18843.658851404,"v":866849.2359370211,"t":1734264000}
+{"o":18843.658851404,"h":18926.7256520751,"l":18719.0884792744,"c":18827.016023595,"v":941240.0179147334,"t":1734267600}
+{"o":18827.016023595,"h":19006.1189396962,"l":18818.8367972937,"c":18991.188073561,"v":987370.1042797883,"t":1734271200}
+{"o":18991.188073561,"h":19002.1458189805,"l":18863.8343735386,"c":18955.1940015838,"v":1017061.4196915912,"t":1734274800}
+{"o":18955.1940015838,"h":19090.4976385509,"l":18924.630394372,"c":19059.9921343202,"v":1052986.2961910297,"t":1734278400}
+{"o":19059.9921343202,"h":19065.7720843637,"l":18936.3966216083,"c":18994.5629663706,"v":1010468.5698265083,"t":1734282000}
+{"o":18994.5629663706,"h":19003.5492002818,"l":18920.8564442274,"c":18962.1103559677,"v":882575.9038305058,"t":1734285600}
+{"o":18962.1103559677,"h":19063.8317704243,"l":18957.7307109571,"c":18987.2666788296,"v":992106.8715366434,"t":1734289200}
+{"o":18987.2666788296,"h":19009.8082768154,"l":18854.2161823518,"c":18921.2263412027,"v":970419.1673566825,"t":1734292800}
+{"o":18921.2263412027,"h":18931.1634855883,"l":18589.3193206768,"c":18613.2625685764,"v":1231276.5670744299,"t":1734296400}
+{"o":18613.2625685764,"h":18861.7002982991,"l":18524.5245315691,"c":18824.8149017027,"v":1205911.5827765749,"t":1734300000}
+{"o":18824.8149017027,"h":19355.316455531,"l":18818.0294088031,"c":19245.3971755164,"v":1592465.7333902679,"t":1734303600}
+{"o":19245.3971755164,"h":19518.1937583397,"l":19094.9598313622,"c":19387.4712135158,"v":1644030.7736995164,"t":1734307200}
+{"o":19387.4712135158,"h":19486.3898462461,"l":19320.6387034423,"c":19357.7705231721,"v":1190163.3291206912,"t":1734310800}
+{"o":19357.7705231721,"h":19368.9653634281,"l":19049.3935414627,"c":19074.207123197,"v":1233233.0117137474,"t":1734314400}
+{"o":19074.207123197,"h":19128.4140922009,"l":18915.728248413,"c":18980.6519880786,"v":1128356.9318582776,"t":1734318000}
+{"o":18980.6519880786,"h":19067.3995373639,"l":18943.5935613435,"c":18995.9270970575,"v":1053844.5696677382,"t":1734321600}
+{"o":18995.9270970575,"h":19088.980041645,"l":18929.6770327493,"c":19074.862868402,"v":988399.1409326482,"t":1734325200}
+{"o":19074.862868402,"h":19172.5523715699,"l":19034.2467370493,"c":19105.1243585455,"v":992871.7336658017,"t":1734328800}
+{"o":19105.1243585455,"h":19212.3829224861,"l":19080.5403234184,"c":19146.2757904196,"v":1002219.3041810396,"t":1734332400}
+{"o":19146.2757904196,"h":19162.9445158061,"l":18861.0065508899,"c":18873.6614016989,"v":997961.9897716998,"t":1734336000}
+{"o":18873.6614016989,"h":18907.0416944848,"l":18738.1327181149,"c":18750.5225750424,"v":993145.0217535043,"t":1734339600}
+{"o":18750.5225750424,"h":18779.3546747805,"l":18462.2458644837,"c":18665.8264196836,"v":953475.7673538893,"t":1734343200}
+{"o":18665.8264196836,"h":18697.4114409643,"l":18239.2073595974,"c":18364.115060829,"v":1259362.8604356446,"t":1734346800}
+{"o":18364.115060829,"h":18525.2414594442,"l":18171.3911457954,"c":18378.7159468934,"v":1775122.1227426541,"t":1734350400}
+{"o":18378.7159468934,"h":18568.6679992394,"l":18290.6926553798,"c":18549.3855915446,"v":1175672.3614838715,"t":1734354000}
+{"o":18549.3855915446,"h":18712.3099019711,"l":18412.2937841582,"c":18587.0892654299,"v":1216211.3303930548,"t":1734357600}
+{"o":18587.0892654299,"h":18717.8161710439,"l":18506.3919201997,"c":18621.2222367465,"v":1329756.423248807,"t":1734361200}
+{"o":18621.2222367465,"h":18850.8328741964,"l":18608.0959703271,"c":18755.9103875332,"v":1505887.093132993,"t":1734364800}
+{"o":18755.9103875332,"h":18978.1963536348,"l":18755.9019252674,"c":18836.8326081577,"v":1379533.8078210701,"t":1734368400}
+{"o":18836.8326081577,"h":19043.4335702282,"l":18734.3591933669,"c":19037.9593305273,"v":1474629.2366825382,"t":1734372000}
+{"o":19037.9593305273,"h":19044.2900952105,"l":18618.5261027724,"c":18744.4639346475,"v":1371796.6888202885,"t":1734375600}
+{"o":18744.4639346475,"h":18765.3395053165,"l":18469.8877985213,"c":18580.1380873272,"v":1306845.9932648523,"t":1734379200}
+{"o":18580.1380873272,"h":18786.2460544309,"l":18580.1380873272,"c":18778.9839821564,"v":1265546.0278045516,"t":1734382800}
+{"o":18778.9839821564,"h":18803.9176262823,"l":18610.552664665,"c":18704.0315299081,"v":999209.5854485078,"t":1734386400}
+{"o":18704.0315299081,"h":18750.9641784505,"l":18530.7336300812,"c":18559.5668083283,"v":1096521.3369152946,"t":1734390000}
+{"o":18559.5668083283,"h":18603.2306266617,"l":18186.130363149,"c":18188.0249007114,"v":1451173.1307312457,"t":1734393600}
+{"o":18188.0249007114,"h":18443.7090285289,"l":18152.4229257503,"c":18392.8176123039,"v":1259570.9394411037,"t":1734397200}
+{"o":18392.8176123039,"h":18487.2065231374,"l":18007.3513713367,"c":18068.692310593,"v":995357.9018355825,"t":1734400800}
+{"o":18068.692310593,"h":18217.3801914348,"l":17966.9053856349,"c":18192.3111898645,"v":1127182.4328579218,"t":1734404400}
+{"o":18192.3111898645,"h":18220.6187904477,"l":17929.4852305512,"c":18093.4134796878,"v":994636.6968652053,"t":1734408000}
+{"o":18093.4134796878,"h":18174.5766110395,"l":17998.10718715,"c":18153.6672045545,"v":1028679.6492661822,"t":1734411600}
+{"o":18153.6672045545,"h":18240.3449899908,"l":18055.9910592932,"c":18161.3624647207,"v":889420.6798235438,"t":1734415200}
+{"o":18161.3624647207,"h":18286.3952985211,"l":18141.9737084576,"c":18207.1048002389,"v":1007950.3976273185,"t":1734418800}
+{"o":18207.1048002389,"h":18462.2558556907,"l":18110.2458489335,"c":18341.7532311954,"v":1149679.1376079344,"t":1734422400}
+{"o":18341.7532311954,"h":18771.7743119422,"l":18269.8462331448,"c":18735.0614293402,"v":1313421.581928432,"t":1734426000}
+{"o":18735.0614293402,"h":18895.7134754742,"l":18610.0588217142,"c":18821.2076015119,"v":1236619.0810775904,"t":1734429600}
+{"o":18821.2076015119,"h":18863.119766878,"l":18669.8734772342,"c":18711.2682001403,"v":1177157.7685010626,"t":1734433200}
+{"o":18711.2682001403,"h":19321.3001337,"l":18668.5690128586,"c":19214.0339532174,"v":1649268.1431940713,"t":1734436800}
+{"o":19214.0339532174,"h":19221.0044789022,"l":18722.4193421951,"c":18878.1080605586,"v":3148258.1982745021,"t":1734440400}
+{"o":18878.1080605586,"h":18931.4187477187,"l":17984.8592640894,"c":18239.717272846,"v":2304509.2046043263,"t":1734444000}
+{"o":18239.717272846,"h":18244.313511413,"l":17824.118207184,"c":18110.7491912362,"v":2518734.4788088007,"t":1734447600}
+{"o":18110.7491912362,"h":18663.921668754,"l":18057.7839040975,"c":18637.6804083579,"v":2437173.2608750295,"t":1734451200}
+{"o":18637.6804083579,"h":18757.0138025238,"l":18471.2055089061,"c":18680.7964410442,"v":1898960.3637745061,"t":1734454800}
+{"o":18680.7964410442,"h":18801.0035623643,"l":18446.7526031231,"c":18709.4326851373,"v":1696121.0468843172,"t":1734458400}
+{"o":18709.4326851373,"h":18791.7246699818,"l":18568.4978458809,"c":18678.160403012,"v":1508739.6614631955,"t":1734462000}
+{"o":18678.160403012,"h":18766.7203255093,"l":18477.1662188551,"c":18591.0336427242,"v":1570213.914589446,"t":1734465600}
+{"o":18591.0336427242,"h":18620.8157823556,"l":18455.9274171878,"c":18531.5446108987,"v":1442077.7675626292,"t":1734469200}
+{"o":18531.5446108987,"h":18552.7146351175,"l":18170.5908755415,"c":18370.4414109792,"v":1563403.6315948237,"t":1734472800}
+{"o":18370.4414109792,"h":18383.3017747402,"l":18111.3199927886,"c":18328.8867773959,"v":1631790.6215016744,"t":1734476400}
+{"o":18328.8867773959,"h":18563.5423333055,"l":18205.2860555875,"c":18416.4941396595,"v":1722260.0364904827,"t":1734480000}
+{"o":18416.4941396595,"h":18491.4237885731,"l":17908.1170680999,"c":17944.837171426,"v":1748122.4908206924,"t":1734483600}
+{"o":17944.837171426,"h":18126.1309219923,"l":17881.1239005954,"c":17958.6962021533,"v":1796476.8610278335,"t":1734487200}
+{"o":17958.6962021533,"h":18055.3161756195,"l":17815.6820464232,"c":17859.8502877796,"v":1530164.1592694104,"t":1734490800}
+{"o":17859.8502877796,"h":17895.3639332374,"l":17653.89442602,"c":17831.7365041079,"v":1467496.8652975671,"t":1734494400}
+{"o":17831.7365041079,"h":17923.9382716992,"l":17683.4600946314,"c":17716.2649468229,"v":1369886.1880772267,"t":1734498000}
+{"o":17716.2649468229,"h":17795.8527062496,"l":17536.8396099121,"c":17683.1388029771,"v":1434437.003957941,"t":1734501600}
+{"o":17683.1388029771,"h":17829.9705148824,"l":17633.4439057627,"c":17730.7818412523,"v":1238586.8153443749,"t":1734505200}
+{"o":17730.7818412523,"h":17839.9805046408,"l":17598.3026098491,"c":17719.3290172717,"v":1195832.5487688207,"t":1734508800}
+{"o":17719.3290172717,"h":17881.1465013357,"l":17711.506158085,"c":17791.9923221306,"v":1141568.1878384345,"t":1734512400}
+{"o":17791.9923221306,"h":17939.5634862628,"l":17708.0683428851,"c":17855.7326603139,"v":1309429.4141270313,"t":1734516000}
+{"o":17855.7326603139,"h":17983.3320218987,"l":17842.5132544493,"c":17884.1507158702,"v":1162065.8153842289,"t":1734519600}
+{"o":17884.1507158702,"h":17953.4517607304,"l":17722.1373685506,"c":17771.5815511965,"v":1287968.6028298889,"t":1734523200}
+{"o":17771.5815511965,"h":17900.7410275404,"l":17631.7827077544,"c":17710.8738660376,"v":1218004.6131944384,"t":1734526800}
+{"o":17710.8738660376,"h":17856.8906671591,"l":17640.4411659634,"c":17690.0012290229,"v":1505127.5792706113,"t":1734530400}
+{"o":17690.0012290229,"h":17960.1978452517,"l":17614.281451611,"c":17873.3511467448,"v":1595446.2205977223,"t":1734534000}
+{"o":17873.3511467448,"h":17935.1250756492,"l":17660.8475799878,"c":17746.9209521569,"v":1633949.1193308034,"t":1734537600}
+{"o":17746.9209521569,"h":17876.5588484938,"l":17563.4456603812,"c":17787.6121591085,"v":1623690.7596852086,"t":1734541200}
+{"o":17787.6121591085,"h":17903.3013138779,"l":17677.3151998655,"c":17891.3800281311,"v":1601992.3000863157,"t":1734544800}
+{"o":17891.3800281311,"h":17926.4285862867,"l":17370.846980682,"c":17387.1207721001,"v":2212719.8339810129,"t":1734548400}
+{"o":17387.1207721001,"h":17459.5920469358,"l":16877.3283125054,"c":17003.9111646315,"v":3640920.5374523262,"t":1734552000}
+{"o":17003.9111646315,"h":17263.9546541481,"l":16633.1561013808,"c":17142.9609330599,"v":1940377.0952868499,"t":1734555600}
+{"o":17142.9609330599,"h":17243.9959674644,"l":16803.7852917786,"c":16945.7098964285,"v":1405716.62925875,"t":1734559200}
+{"o":16945.7098964285,"h":17042.1935700657,"l":16678.7523543671,"c":16964.3300198068,"v":1552133.4461619086,"t":1734562800}
+{"o":16964.3300198068,"h":17175.919297499,"l":16883.3841077761,"c":17084.8766099466,"v":1539320.1171595457,"t":1734566400}
+{"o":17084.8766099466,"h":17088.0613603273,"l":16648.8964864438,"c":16688.7953765781,"v":1401909.9414536871,"t":1734570000}
+{"o":16688.7953765781,"h":16897.6092985025,"l":16277.2865234303,"c":16887.0266984404,"v":2267611.3794721873,"t":1734573600}
+{"o":16887.0266984404,"h":17322.8055082826,"l":16816.326316551,"c":17136.980895651,"v":1602748.1479227839,"t":1734577200}
+{"o":17136.980895651,"h":17213.499587932,"l":16991.6227239371,"c":17033.1483198719,"v":1165334.7197477708,"t":1734580800}
+{"o":17033.1483198719,"h":17279.826323438,"l":17005.2844195808,"c":17226.9170464866,"v":1172459.6780759725,"t":1734584400}
+{"o":17226.9170464866,"h":17344.4615305024,"l":17116.9741635528,"c":17264.2266269948,"v":1450419.8072026663,"t":1734588000}
+{"o":17264.2266269948,"h":17462.57503922,"l":17235.5842264606,"c":17386.4191773615,"v":1348533.6833922723,"t":1734591600}
+{"o":17386.4191773615,"h":17388.5488972516,"l":17093.0671477759,"c":17137.0117412719,"v":1498745.2546507397,"t":1734595200}
+{"o":17137.0117412719,"h":17260.9432128482,"l":17073.5963491642,"c":17236.958116906,"v":1302262.8135226588,"t":1734598800}
+{"o":17236.958116906,"h":17347.2097640204,"l":17168.2772208763,"c":17267.5548944874,"v":1187492.0101463189,"t":1734602400}
+{"o":17267.5548944874,"h":17295.9592513414,"l":17185.3155774619,"c":17272.4179318469,"v":1069258.3378646586,"t":1734606000}
+{"o":17272.4179318469,"h":17381.1270099685,"l":16952.6211307342,"c":17055.1181287533,"v":1336676.3392867707,"t":1734609600}
+{"o":17055.1181287533,"h":17165.808386814,"l":16993.5776194237,"c":17049.4103124073,"v":1513077.300634684,"t":1734613200}
+{"o":17049.4103124073,"h":17282.191410081,"l":16866.4767446699,"c":16937.6512915639,"v":1954335.7970207909,"t":1734616800}
+{"o":16937.6512915639,"h":16941.3440326404,"l":16541.1221209025,"c":16864.0646797153,"v":2264901.1800770541,"t":1734620400}
+{"o":16864.0646797153,"h":16980.3348580571,"l":16600.6217055618,"c":16917.8332474495,"v":1912019.7573542241,"t":1734624000}
+{"o":16917.8332474495,"h":16921.5997069405,"l":15992.7432859576,"c":16172.4184434551,"v":2366486.4059093711,"t":1734627600}
+{"o":16172.4184434551,"h":16342.6240138514,"l":15275.9282147846,"c":15970.4337497648,"v":3262521.9687644183,"t":1734631200}
+{"o":15970.4337497648,"h":16109.0452883652,"l":15325.0254749028,"c":15721.9361046022,"v":2810018.2171806041,"t":1734634800}
+{"o":15721.9361046022,"h":16054.6511405796,"l":15344.0977360111,"c":15867.2009383156,"v":2820759.7955711652,"t":1734638400}
+{"o":15867.2009383156,"h":16336.3349761822,"l":15739.5916673657,"c":15967.9527986453,"v":1752245.5847457284,"t":1734642000}
+{"o":15967.9527986453,"h":16179.2440011308,"l":15789.7644703615,"c":16154.6257194963,"v":1552917.2193422997,"t":1734645600}
+{"o":16154.6257194963,"h":16154.6257194963,"l":15849.8577013902,"c":15895.1776358332,"v":1556517.5473458366,"t":1734649200}
+{"o":15895.1776358332,"h":16139.2815045952,"l":15726.539466615,"c":16018.3459745087,"v":1861056.7559965295,"t":1734652800}
+{"o":16018.3459745087,"h":16123.2472601427,"l":15851.0991516295,"c":15926.498711689,"v":1413866.607226959,"t":1734656400}
+{"o":15926.498711689,"h":16403.5749705859,"l":15895.4630825321,"c":16293.2624240351,"v":1659392.4267580777,"t":1734660000}
+{"o":16293.2624240351,"h":16322.7130715279,"l":16085.5328855298,"c":16112.5887326054,"v":1239231.7451774622,"t":1734663600}
+{"o":16112.5887326054,"h":16235.9410281073,"l":15976.1596895392,"c":15983.8735710501,"v":1343233.5662821196,"t":1734667200}
+{"o":15983.8735710501,"h":16041.9353244298,"l":15761.1959797172,"c":15809.0231915012,"v":1317896.1062007963,"t":1734670800}
+{"o":15809.0231915012,"h":15951.4753760088,"l":15433.4284395023,"c":15567.2090898842,"v":1877088.4218299473,"t":1734674400}
+{"o":15567.2090898842,"h":15998.0092777304,"l":15565.2947276244,"c":15695.8039032391,"v":1985979.3309385704,"t":1734678000}
+{"o":15695.8039032391,"h":15714.6801944246,"l":14148.4487706445,"c":14905.6395719834,"v":2689343.6540421895,"t":1734681600}
+{"o":14905.6395719834,"h":15300.4190252912,"l":14615.033678574,"c":14995.3184779967,"v":2683653.2293129363,"t":1734685200}
+{"o":14995.3184779967,"h":15124.8401885206,"l":14478.4174470347,"c":14977.9738200831,"v":2688206.8183209156,"t":1734688800}
+{"o":14977.9738200831,"h":15115.3674662374,"l":14366.9279471641,"c":14430.7540294014,"v":2642540.4809339759,"t":1734692400}
+{"o":14430.7540294014,"h":15217.3102008678,"l":14416.1832420879,"c":15079.811762917,"v":2396851.0994266081,"t":1734696000}
+{"o":15079.811762917,"h":15492.9066604194,"l":14947.4813578753,"c":15460.6414893343,"v":2290796.4751162948,"t":1734699600}
+{"o":15460.6414893343,"h":15557.6472068764,"l":15291.4106356624,"c":15452.3226443435,"v":1804959.9052252593,"t":1734703200}
+{"o":15452.3226443435,"h":15692.1252679823,"l":15379.5013246814,"c":15581.4399469518,"v":1903581.6968055158,"t":1734706800}
+{"o":15581.4399469518,"h":15830.4656337797,"l":15451.4156621421,"c":15664.7867460453,"v":2221795.6937149055,"t":1734710400}
+{"o":15664.7867460453,"h":15834.9525442853,"l":15590.2674831409,"c":15769.4131603164,"v":1706491.7921257564,"t":1734714000}
+{"o":15769.4131603164,"h":15802.1905517774,"l":15513.0179530114,"c":15637.7210702484,"v":1573826.6587867448,"t":1734717600}
+{"o":15637.7210702484,"h":15866.391244409,"l":15636.0808885746,"c":15731.5314067363,"v":1730444.8809900428,"t":1734721200}
+{"o":15731.5314067363,"h":15735.1436563859,"l":15500.4589246994,"c":15601.0512672587,"v":1720598.8578437075,"t":1734724800}
+{"o":15601.0512672587,"h":15682.7316360328,"l":15421.6951277347,"c":15672.6074687108,"v":1677731.7203484767,"t":1734728400}
+{"o":15672.6074687108,"h":15819.8842742371,"l":15618.9336676832,"c":15811.7657752284,"v":1320119.7060507436,"t":1734732000}
+{"o":15811.7657752284,"h":15970.2322241412,"l":15789.0815591411,"c":15970.2322241412,"v":1336830.3437583358,"t":1734735600}
+{"o":15970.2322241412,"h":16016.2921605955,"l":15846.7770340892,"c":15936.9559841532,"v":1541031.5635312414,"t":1734739200}
+{"o":15936.9559841532,"h":16144.9650593392,"l":15920.3307168937,"c":16035.2201643263,"v":1729779.7773020028,"t":1734742800}
+{"o":16035.2201643263,"h":16077.9793712105,"l":15926.9968042081,"c":15963.9606231653,"v":1723776.2951240989,"t":1734746400}
+{"o":15963.9606231653,"h":16004.6668759482,"l":15885.5017767369,"c":15948.9594815911,"v":1692388.2770580659,"t":1734750000}
+{"o":15948.9594815911,"h":16125.5558100024,"l":15937.8141825943,"c":16125.5558100024,"v":1471637.2761179209,"t":1734753600}
+{"o":16125.5558100024,"h":16352.2128446483,"l":16104.172497556,"c":16339.9707500096,"v":1411331.3609547401,"t":1734757200}
+{"o":16339.9707500096,"h":16417.9271356746,"l":16224.2122550676,"c":16365.6983987697,"v":1381873.5699858423,"t":1734760800}
+{"o":16365.6983987697,"h":16584.94209049,"l":16311.0204840872,"c":16311.0204840872,"v":1351706.6664503554,"t":1734764400}
+{"o":16311.0204840872,"h":16332.3245205856,"l":16130.8878328735,"c":16130.8878328735,"v":1284952.2203553212,"t":1734768000}
+{"o":16130.8878328735,"h":16163.3418511638,"l":15953.8283597887,"c":16011.6543885428,"v":1223867.6906423634,"t":1734771600}
+{"o":16011.6543885428,"h":16085.6266246151,"l":15912.9035791307,"c":15962.0104442098,"v":1238687.2047344889,"t":1734775200}
+{"o":15962.0104442098,"h":15974.5754819901,"l":15778.7272556161,"c":15837.9392077484,"v":1294445.4083488432,"t":1734778800}
+{"o":15837.9392077484,"h":15852.897849149,"l":15325.0551284838,"c":15362.4194899601,"v":1728835.3887604284,"t":1734782400}
+{"o":15362.4194899601,"h":15489.5763896766,"l":15040.5674876761,"c":15238.6516233778,"v":1993776.4540556273,"t":1734786000}
+{"o":15238.6516233778,"h":15410.9425696162,"l":15083.4571745059,"c":15125.0178932563,"v":1554974.7412883174,"t":1734789600}
+{"o":15125.0178932563,"h":15376.6529883881,"l":15081.7278569056,"c":15328.4451881941,"v":1558560.5528055523,"t":1734793200}
+{"o":15328.4451881941,"h":15389.4613822945,"l":15022.6847184407,"c":15102.5324200171,"v":1660088.24630018,"t":1734796800}
+{"o":15102.5324200171,"h":15201.2186020957,"l":14825.6353966568,"c":15101.380063059,"v":1912025.333036036,"t":1734800400}
+{"o":15101.380063059,"h":15204.1332972936,"l":14742.2437894791,"c":14957.0469176535,"v":1640312.7298150768,"t":1734804000}
+{"o":14957.0469176535,"h":14968.7091370077,"l":14644.0452288515,"c":14898.5816245845,"v":1660694.2340485088,"t":1734807600}
+{"o":14898.5816245845,"h":15053.6999406495,"l":14769.0118917122,"c":14908.9671310491,"v":1317932.3959448445,"t":1734811200}
+{"o":14908.9671310491,"h":14960.8004024439,"l":14668.7685054512,"c":14831.3363931844,"v":1307993.712178923,"t":1734814800}
+{"o":14831.3363931844,"h":14999.4763337403,"l":14716.1917262992,"c":14871.8786529169,"v":1139656.3342400496,"t":1734818400}
+{"o":14871.8786529169,"h":14975.1895906385,"l":14657.8612604363,"c":14892.97019053,"v":1245735.9765640029,"t":1734822000}
+{"o":14892.97019053,"h":15053.8548856221,"l":14697.3143466236,"c":14931.7514102255,"v":1323102.3155420194,"t":1734825600}
+{"o":14931.7514102255,"h":15099.1713423457,"l":14815.4735588597,"c":15003.599087087,"v":1293430.1887682378,"t":1734829200}
+{"o":15003.599087087,"h":15092.2875381292,"l":14868.7341518685,"c":14925.5111328849,"v":1266395.8631274186,"t":1734832800}
+{"o":14925.5111328849,"h":15084.8156356244,"l":14811.275147799,"c":14987.6544267061,"v":1228764.1602637416,"t":1734836400}
+{"o":14987.6544267061,"h":15045.2362665657,"l":14767.9373756088,"c":14767.9373756088,"v":1288680.0345243108,"t":1734840000}
+{"o":14767.9373756088,"h":14839.544050591,"l":14596.8459830854,"c":14825.4274984228,"v":1592673.2971153755,"t":1734843600}
+{"o":14825.4274984228,"h":15080.7483696953,"l":14775.3811469001,"c":15031.8633328403,"v":1322260.9331628738,"t":1734847200}
+{"o":15031.8633328403,"h":15166.4503485001,"l":14996.644374827,"c":15126.0532842077,"v":1241580.14251878,"t":1734850800}
+{"o":15126.0532842077,"h":15244.6060905817,"l":15087.905440786,"c":15126.4653652841,"v":1221028.1909884517,"t":1734854400}
+{"o":15126.4653652841,"h":15337.7611093974,"l":15075.2050951315,"c":15226.3879157909,"v":1025947.2647458906,"t":1734858000}
+{"o":15226.3879157909,"h":15340.9192530612,"l":15204.2292562878,"c":15232.5516963711,"v":1171325.5416738461,"t":1734861600}
+{"o":15232.5516963711,"h":15347.5350890193,"l":15214.9529789897,"c":15315.4293531539,"v":1225626.762893921,"t":1734865200}
+{"o":15315.4293531539,"h":15419.122383131,"l":15230.4461669913,"c":15259.9723025767,"v":1190018.6487557148,"t":1734868800}
+{"o":15259.9723025767,"h":15337.450810699,"l":15143.6749334902,"c":15171.2617651298,"v":1266668.021923376,"t":1734872400}
+{"o":15171.2617651298,"h":15200.0000326954,"l":14693.1616079446,"c":14693.1616079446,"v":1544377.7826556433,"t":1734876000}
+{"o":14693.1616079446,"h":14972.3770561073,"l":14693.1616079446,"c":14924.1752758355,"v":1357508.641484885,"t":1734879600}
+{"o":14924.1752758355,"h":15055.0385739579,"l":14809.9292289047,"c":15016.5088978252,"v":1436354.480940786,"t":1734883200}
+{"o":15016.5088978252,"h":15041.2148631989,"l":14874.0611556591,"c":14912.4242932389,"v":1488087.5596319204,"t":1734886800}
+{"o":14912.4242932389,"h":15102.8206655476,"l":14871.5728203036,"c":14932.9177349733,"v":1527784.0028630777,"t":1734890400}
+{"o":14932.9177349733,"h":14958.2602729849,"l":14592.4196056192,"c":14646.9788498422,"v":1588633.8413940195,"t":1734894000}
+{"o":14646.9788498422,"h":14858.1530208797,"l":14512.4018662231,"c":14839.6537155315,"v":1576933.7793129948,"t":1734897600}
+{"o":14839.6537155315,"h":14964.0377167986,"l":14776.8240325812,"c":14821.3848248275,"v":1338302.6398434555,"t":1734901200}
+{"o":14821.3848248275,"h":14894.4350940117,"l":14571.3302703377,"c":14874.2749006852,"v":1414001.1803156578,"t":1734904800}
+{"o":14874.2749006852,"h":14949.8723885718,"l":14748.0923043349,"c":14813.0544933316,"v":1301154.9666880786,"t":1734908400}
+{"o":14813.0544933316,"h":14819.7111504671,"l":14581.1247100534,"c":14700.2094288119,"v":1349320.6592077883,"t":1734912000}
+{"o":14700.2094288119,"h":14936.7755595994,"l":14483.4443307261,"c":14629.7067542506,"v":1599109.2446689166,"t":1734915600}
+{"o":14629.7067542506,"h":14767.281193372,"l":14479.538951716,"c":14747.9645254865,"v":1416303.0317183258,"t":1734919200}
+{"o":14747.9645254865,"h":15371.6339143849,"l":14699.646670825,"c":15276.7784919519,"v":1514305.2225334544,"t":1734922800}
+{"o":15276.7784919519,"h":15400.0469555901,"l":15158.1496967597,"c":15159.898904889,"v":1183884.2247639101,"t":1734926400}
+{"o":15159.898904889,"h":15213.4014625184,"l":15020.3221890658,"c":15094.3930846538,"v":1206259.3961566542,"t":1734930000}
+{"o":15094.3930846538,"h":15134.7691600681,"l":14824.81039184,"c":14835.8518521462,"v":1420807.9027487342,"t":1734933600}
+{"o":14835.8518521462,"h":14998.7817695005,"l":14747.5339874544,"c":14950.3789495641,"v":1195523.63113286,"t":1734937200}
+{"o":14950.3789495641,"h":15134.8551011747,"l":14910.8914511743,"c":15121.4253614267,"v":1126988.4067548821,"t":1734940800}
+{"o":15121.4253614267,"h":15311.6971465345,"l":15113.7328764371,"c":15159.1163274664,"v":1239039.9968186063,"t":1734944400}
+{"o":15159.1163274664,"h":15243.6691765948,"l":15101.301878028,"c":15192.6428905795,"v":1275736.3192772062,"t":1734948000}
+{"o":15192.6428905795,"h":15230.138970724,"l":15043.1102140908,"c":15057.1499569258,"v":1431630.8458081884,"t":1734951600}
+{"o":15057.1499569258,"h":15175.5342892812,"l":14996.1867355196,"c":15117.597952234,"v":1327531.4330482292,"t":1734955200}
+{"o":15117.597952234,"h":15135.8860404315,"l":14863.8342734477,"c":14982.8069674697,"v":1433786.8049653859,"t":1734958800}
+{"o":14982.8069674697,"h":15179.5253766436,"l":14872.1463289683,"c":15072.436440522,"v":1600335.1340477583,"t":1734962400}
+{"o":15072.436440522,"h":15240.6083371484,"l":14812.421927114,"c":14840.4951203425,"v":1689649.0350247042,"t":1734966000}
+{"o":14840.4951203425,"h":15223.4901910463,"l":14793.8941730659,"c":15181.1424812324,"v":1514923.0061094945,"t":1734969600}
+{"o":15181.1424812324,"h":15275.7916210461,"l":15093.7541153394,"c":15140.0389133439,"v":1383899.0799697826,"t":1734973200}
+{"o":15140.0389133439,"h":15258.3595710052,"l":15078.1494654157,"c":15178.9247462338,"v":1096949.8780617523,"t":1734976800}
+{"o":15178.9247462338,"h":15551.8623611912,"l":15164.364504778,"c":15368.9932484903,"v":1227834.2305815232,"t":1734980400}
+{"o":15368.9932484903,"h":15721.7007210532,"l":15301.2102150607,"c":15670.9916534102,"v":1185619.2673699311,"t":1734984000}
+{"o":15670.9916534102,"h":15867.8028242575,"l":15561.8023964127,"c":15591.517725988,"v":1475102.9574082347,"t":1734987600}
+{"o":15591.517725988,"h":15802.9574473509,"l":15557.0759825503,"c":15788.3293415211,"v":1173565.5290200235,"t":1734991200}
+{"o":15788.3293415211,"h":15806.4256561229,"l":15511.9512571983,"c":15598.6378551985,"v":1154516.0954134946,"t":1734994800}
+{"o":15598.6378551985,"h":18752.3453246936,"l":15454.4091228149,"c":18699.2214779416,"v":1042358.4125665539,"t":1734998400}
+{"o":18699.2214779416,"h":18742.1194228921,"l":18457.2199033731,"c":18473.2183864374,"v":976260.9400732539,"t":1735002000}
+{"o":18473.2183864374,"h":18659.6854632095,"l":18317.8740529761,"c":18491.9136976876,"v":1036880.437442363,"t":1735005600}
+{"o":18491.9136976876,"h":18709.2478646677,"l":18488.469423867,"c":18697.0930133856,"v":927427.2752328848,"t":1735009200}
+{"o":18697.0930133856,"h":18815.2309727851,"l":18627.8780260898,"c":18787.0686731845,"v":910871.1376675456,"t":1735012800}
+{"o":18787.0686731845,"h":18882.3979375369,"l":18711.3759974173,"c":18875.7171761744,"v":892820.4495919199,"t":1735016400}
+{"o":18875.7171761744,"h":18891.9043625348,"l":18696.9501784238,"c":18723.0066256238,"v":793479.77529641,"t":1735020000}
+{"o":18723.0066256238,"h":18887.4295397051,"l":18652.2764995983,"c":18845.4901241728,"v":746543.2406869499,"t":1735023600}
+{"o":18845.4901241728,"h":19107.2330766981,"l":18795.1930360476,"c":18978.442170795,"v":980476.841937169,"t":1735027200}
+{"o":18978.442170795,"h":19098.3580255902,"l":18819.9312338469,"c":18951.7670194693,"v":1032848.8226807299,"t":1735030800}
+{"o":18951.7670194693,"h":18991.8662164355,"l":18756.264137155,"c":18766.5161156845,"v":1145021.577562331,"t":1735034400}
+{"o":18766.5161156845,"h":19021.9096505206,"l":18748.1972636577,"c":18990.464160299,"v":1162524.9767387642,"t":1735038000}
+{"o":18990.464160299,"h":19030.9478698678,"l":18825.7753375765,"c":18852.5134136597,"v":1002615.0677253881,"t":1735041600}
+{"o":18852.5134136597,"h":19273.6213823499,"l":18820.4532275205,"c":19242.2827458937,"v":1185742.0198661857,"t":1735045200}
+{"o":19242.2827458937,"h":19270.8722091502,"l":19087.595601781,"c":19144.2898998082,"v":1247415.5060758786,"t":1735048800}
+{"o":19144.2898998082,"h":19601.9682960971,"l":19068.5861993388,"c":19475.7893610759,"v":1347012.1203970383,"t":1735052400}
+{"o":19475.7893610759,"h":19563.095918018,"l":19260.30799683,"c":19276.6120610196,"v":1195262.8690747833,"t":1735056000}
+{"o":19276.6120610196,"h":19435.4506672153,"l":19117.5678382246,"c":19377.5140780753,"v":1130529.9883182072,"t":1735059600}
+{"o":19377.5140780753,"h":19563.686066309,"l":19293.3966414355,"c":19358.401009509,"v":1203979.1605472807,"t":1735063200}
+{"o":19358.401009509,"h":19394.5323360872,"l":19191.0930856454,"c":19236.6179685712,"v":1108216.4087919139,"t":1735066800}
+{"o":19236.6179685712,"h":19263.3180632319,"l":19029.9112589003,"c":19164.235109199,"v":1101671.5326228151,"t":1735070400}
+{"o":19164.235109199,"h":19498.5980499185,"l":19123.6148835283,"c":19374.0424914788,"v":978061.9739796091,"t":1735074000}
+{"o":19374.0424914788,"h":19469.5383202069,"l":19320.0222260279,"c":19398.5306507149,"v":922318.7076480524,"t":1735077600}
+{"o":19398.5306507149,"h":19539.0512093511,"l":19304.5153858773,"c":19412.3239584595,"v":907421.4344018808,"t":1735081200}
+{"o":19412.3239584595,"h":19493.5997713955,"l":19344.0573143201,"c":19451.0723403424,"v":1013053.2044431227,"t":1735084800}
+{"o":19451.0723403424,"h":19901.6001520108,"l":19442.7564382247,"c":19622.6388213703,"v":1329342.309491355,"t":1735088400}
+{"o":19622.6388213703,"h":19880.0820752663,"l":19616.1438414233,"c":19852.149407043,"v":1162753.3171336411,"t":1735092000}
+{"o":19852.149407043,"h":19934.1847185744,"l":19653.3344233477,"c":19682.4942030503,"v":918418.2389734872,"t":1735095600}
+{"o":19682.4942030503,"h":19704.6558449948,"l":19545.1869753096,"c":19633.8929492525,"v":765050.5311502105,"t":1735099200}
+{"o":19633.8929492525,"h":19699.4331612519,"l":19536.8740116238,"c":19631.3563576313,"v":715290.1393371726,"t":1735102800}
+{"o":19631.3563576313,"h":19750.4010266615,"l":19505.321535838,"c":19577.2859253278,"v":754469.0552245448,"t":1735106400}
+{"o":19577.2859253278,"h":19672.4928078654,"l":19307.9773315079,"c":19510.5753254119,"v":706457.4855867835,"t":1735110000}
+{"o":19510.5753254119,"h":19602.5220282299,"l":19438.2087871221,"c":19484.8574287641,"v":765874.5093634492,"t":1735113600}
+{"o":19484.8574287641,"h":19567.1267722535,"l":19434.6738082148,"c":19498.5764078951,"v":600419.0389279284,"t":1735117200}
+{"o":19498.5764078951,"h":19845.3307821309,"l":19348.4507519912,"c":19439.9297404777,"v":798561.4421302815,"t":1735120800}
+{"o":19439.9297404777,"h":19506.982057205,"l":19213.5909976591,"c":19283.1469432407,"v":687062.2962158904,"t":1735124400}
+{"o":19283.1469432407,"h":19387.3100626029,"l":19210.0800959906,"c":19309.3816601345,"v":776323.348898154,"t":1735128000}
+{"o":19309.3816601345,"h":19409.5842217735,"l":19292.0993190082,"c":19399.3991242132,"v":651506.2838669065,"t":1735131600}
+{"o":19399.3991242132,"h":19640.3485561901,"l":19389.9838715933,"c":19589.7271597475,"v":782638.4540221707,"t":1735135200}
+{"o":19589.7271597475,"h":19598.2641832098,"l":19393.9060797056,"c":19523.2395133725,"v":859294.8429733863,"t":1735138800}
+{"o":19523.2395133725,"h":19578.0135049303,"l":19309.7724120676,"c":19443.4473839324,"v":1019496.5029420408,"t":1735142400}
+{"o":19443.4473839324,"h":19581.3588331156,"l":19354.5683961193,"c":19578.4299541253,"v":927231.0815219622,"t":1735146000}
+{"o":19578.4299541253,"h":19622.0165296816,"l":19442.0878531784,"c":19519.8732102813,"v":730073.2915040093,"t":1735149600}
+{"o":19519.8732102813,"h":19791.9209939764,"l":19512.7709887641,"c":19613.4558853268,"v":795558.1239165162,"t":1735153200}
+{"o":19613.4558853268,"h":19704.6369353675,"l":19465.5462611975,"c":19504.2265530372,"v":840733.3731695664,"t":1735156800}
+{"o":19504.2265530372,"h":19564.90815197,"l":19311.8808877612,"c":19342.2016413734,"v":883962.8233538246,"t":1735160400}
+{"o":19342.2016413734,"h":19429.2062288428,"l":19260.6786309927,"c":19376.6196952219,"v":811532.6041521786,"t":1735164000}
+{"o":19376.6196952219,"h":19486.0110772841,"l":19359.7031139762,"c":19446.4874595838,"v":753807.7833724023,"t":1735167600}
+{"o":19446.4874595838,"h":19717.618773592,"l":19323.3986753441,"c":19377.9034174805,"v":904638.9634996883,"t":1735171200}
+{"o":19377.9034174805,"h":19513.0627150967,"l":19326.8654333393,"c":19391.0487702618,"v":911657.6200528446,"t":1735174800}
+{"o":19391.0487702618,"h":19612.1685237798,"l":19297.24421971,"c":19407.1991374792,"v":935909.1355506447,"t":1735178400}
+{"o":19407.1991374792,"h":19456.4300047297,"l":19266.40746042,"c":19359.9424180384,"v":1118639.7008907704,"t":1735182000}
+{"o":19359.9424180384,"h":19360.3060948315,"l":19057.3869912538,"c":19219.665690008,"v":1176643.2062073553,"t":1735185600}
+{"o":19219.665690008,"h":19263.1075103383,"l":19099.4662194067,"c":19163.2718703999,"v":935270.340664994,"t":1735189200}
+{"o":19163.2718703999,"h":19213.0173404927,"l":18898.4471698557,"c":19105.1144380147,"v":1059310.395410697,"t":1735192800}
+{"o":19105.1144380147,"h":19292.4364761767,"l":18939.8844736779,"c":19048.6338697327,"v":911080.2837818824,"t":1735196400}
+{"o":19048.6338697327,"h":19088.1705962989,"l":18558.4683834655,"c":18621.2841657355,"v":1504806.5868982128,"t":1735200000}
+{"o":18621.2841657355,"h":18745.9541872011,"l":18603.5862088057,"c":18658.9181022109,"v":917832.9171071735,"t":1735203600}
+{"o":18658.9181022109,"h":18719.6550106276,"l":18492.7739869753,"c":18599.4395775173,"v":810305.549470279,"t":1735207200}
+{"o":18599.4395775173,"h":18793.4178428371,"l":18591.4762092617,"c":18681.4469699037,"v":840889.1805023132,"t":1735210800}
+{"o":18681.4469699037,"h":18715.4468160369,"l":18576.2180250558,"c":18606.182886161,"v":895108.4592481079,"t":1735214400}
+{"o":18606.182886161,"h":18685.5849165353,"l":18429.9441633199,"c":18616.4162867043,"v":909738.0050009812,"t":1735218000}
+{"o":18616.4162867043,"h":18720.6112997183,"l":18468.6113200458,"c":18570.7269635271,"v":1171418.4292011738,"t":1735221600}
+{"o":18570.7269635271,"h":18705.7680343461,"l":18502.46371103,"c":18580.8293605041,"v":1099400.9858723949,"t":1735225200}
+{"o":18580.8293605041,"h":18806.8953573982,"l":18541.8872541709,"c":18770.4224245063,"v":1103920.4480379014,"t":1735228800}
+{"o":18770.4224245063,"h":18777.0389283736,"l":18452.8459951997,"c":18537.6991703687,"v":1109344.0258359776,"t":1735232400}
+{"o":18537.6991703687,"h":18649.5993481643,"l":18452.9156123538,"c":18641.0526850662,"v":916190.8625283272,"t":1735236000}
+{"o":18641.0526850662,"h":18658.6506386762,"l":18440.8336286434,"c":18622.8286249033,"v":790063.2181595743,"t":1735239600}
+{"o":18622.8286249033,"h":18685.9852418401,"l":18416.3437432673,"c":18545.3104200427,"v":913262.3235425674,"t":1735243200}
+{"o":18545.3104200427,"h":18697.9517861776,"l":18368.5754717645,"c":18653.1248652097,"v":971619.2076790227,"t":1735246800}
+{"o":18653.1248652097,"h":18713.0578724815,"l":18587.3196384548,"c":18612.2477339443,"v":839056.5086098862,"t":1735250400}
+{"o":18612.2477339443,"h":18631.3735713376,"l":18420.8809304047,"c":18553.1452742744,"v":859887.3599868227,"t":1735254000}
+{"o":18553.1452742744,"h":18636.2566082216,"l":18433.3234466931,"c":18609.8896195733,"v":900959.4043674886,"t":1735257600}
+{"o":18609.8896195733,"h":18699.6564242874,"l":18375.2428235535,"c":18602.8695232441,"v":755845.2883431831,"t":1735261200}
+{"o":18602.8695232441,"h":18736.8680497971,"l":18514.3838993271,"c":18586.2895854594,"v":779563.550365979,"t":1735264800}
+{"o":18586.2895854594,"h":18687.6020254234,"l":18543.2430255234,"c":18646.3188634565,"v":745017.8852055038,"t":1735268400}
+{"o":18646.3188634565,"h":18871.5915752457,"l":18641.6910756341,"c":18682.5242896191,"v":763147.4926693661,"t":1735272000}
+{"o":18682.5242896191,"h":18708.875152622,"l":18323.0771226515,"c":18623.3176188771,"v":804524.1483082683,"t":1735275600}
+{"o":18623.3176188771,"h":18798.1810178,"l":18623.3176188771,"c":18794.361947596,"v":810381.0856843749,"t":1735279200}
+{"o":18794.361947596,"h":18815.7312805647,"l":18287.5001020783,"c":18372.5242050383,"v":1022726.6998260407,"t":1735282800}
+{"o":18372.5242050383,"h":18744.2266774342,"l":18370.9174250713,"c":18601.8742166421,"v":1000863.8163869373,"t":1735286400}
+{"o":18601.8742166421,"h":19133.3085932182,"l":18589.4222805835,"c":19004.4106870277,"v":1300951.2515217348,"t":1735290000}
+{"o":19004.4106870277,"h":19068.7050572426,"l":18595.2641627514,"c":18798.2040248936,"v":861281.2491066502,"t":1735293600}
+{"o":18798.2040248936,"h":18849.5729998891,"l":18713.323708657,"c":18834.063162967,"v":827013.268665984,"t":1735297200}
+{"o":18834.063162967,"h":18843.890263261,"l":18752.0288076888,"c":18783.0689494918,"v":808209.2532208271,"t":1735300800}
+{"o":18783.0689494918,"h":18804.3569402208,"l":18607.0407547082,"c":18650.0223386989,"v":833146.7081482019,"t":1735304400}
+{"o":18650.0223386989,"h":18662.5244537879,"l":18322.8804978985,"c":18451.0296714861,"v":1048704.5242180678,"t":1735308000}
+{"o":18451.0296714861,"h":18456.4677635305,"l":18006.8214734077,"c":18117.7029654524,"v":1277524.5689087852,"t":1735311600}
+{"o":18117.7029654524,"h":18168.8060052053,"l":17949.6865321516,"c":18155.0612428674,"v":1150148.8973051396,"t":1735315200}
+{"o":18155.0612428674,"h":18354.1416628564,"l":17969.2123982517,"c":18320.3162761399,"v":1100025.8948588665,"t":1735318800}
+{"o":18320.3162761399,"h":18430.6781131366,"l":18271.306926048,"c":18404.7987681957,"v":806068.049560477,"t":1735322400}
+{"o":18404.7987681957,"h":18435.0854146455,"l":18182.6544529511,"c":18392.1313188757,"v":877604.7359094835,"t":1735326000}
+{"o":18392.1313188757,"h":18402.393964914,"l":18145.3072488157,"c":18301.5597646438,"v":866644.4423843641,"t":1735329600}
+{"o":18301.5597646438,"h":18326.1592638503,"l":18169.2387846952,"c":18180.1426951061,"v":809409.5915376798,"t":1735333200}
+{"o":18180.1426951061,"h":18294.750649297,"l":18108.2790348189,"c":18192.531458125,"v":755211.6239431987,"t":1735336800}
+{"o":18192.531458125,"h":18220.1847089554,"l":18022.6280036389,"c":18133.627820316,"v":800856.8918438207,"t":1735340400}
+{"o":18133.627820316,"h":18260.7996213335,"l":18117.1075918824,"c":18227.6093445877,"v":919263.6139312958,"t":1735344000}
+{"o":18227.6093445877,"h":18397.4592817556,"l":18139.5421435946,"c":18232.8729519278,"v":847048.9283765183,"t":1735347600}
+{"o":18232.8729519278,"h":18349.1823405935,"l":17984.4686166425,"c":18114.6585217853,"v":853391.1143525466,"t":1735351200}
+{"o":18114.6585217853,"h":18288.9107748427,"l":18092.5519736361,"c":18203.8571645598,"v":817910.7865718168,"t":1735354800}
+{"o":18203.8571645598,"h":18234.097753323,"l":18133.4978561585,"c":18148.9831859554,"v":655046.8882343582,"t":1735358400}
+{"o":18148.9831859554,"h":18326.0858268803,"l":18062.6716486469,"c":18286.195807129,"v":679940.8624134761,"t":1735362000}
+{"o":18286.195807129,"h":18312.8655520508,"l":18209.8011614681,"c":18269.2572234983,"v":654281.5986060534,"t":1735365600}
+{"o":18269.2572234983,"h":18334.1126309496,"l":18189.1435823142,"c":18214.5218047531,"v":674468.1434358798,"t":1735369200}
+{"o":18214.5218047531,"h":18343.3931942581,"l":18108.2838262568,"c":18331.1072759508,"v":666432.00209851,"t":1735372800}
+{"o":18331.1072759508,"h":18458.2244718066,"l":18310.4104643543,"c":18330.9853538003,"v":661363.9819000331,"t":1735376400}
+{"o":18330.9853538003,"h":18361.1349751205,"l":18256.2107246767,"c":18284.426287715,"v":680255.7486548598,"t":1735380000}
+{"o":18284.426287715,"h":18564.7756429886,"l":18280.8935848648,"c":18420.9191809563,"v":736705.2295605412,"t":1735383600}
+{"o":18420.9191809563,"h":18538.461807844,"l":18351.7806189053,"c":18383.0866081283,"v":733898.2412729283,"t":1735387200}
+{"o":18383.0866081283,"h":18553.8334162254,"l":18377.2505950703,"c":18521.6560905514,"v":880588.6224809536,"t":1735390800}
+{"o":18521.6560905514,"h":18748.6811035571,"l":18449.5278010978,"c":18670.9493519851,"v":1161141.1486549231,"t":1735394400}
+{"o":18670.9493519851,"h":18821.6075664753,"l":18670.9065486784,"c":18713.9054614956,"v":1011442.0068544946,"t":1735398000}
+{"o":18713.9054614956,"h":18953.5445234837,"l":18658.671567969,"c":18949.814565732,"v":1021566.7394634475,"t":1735401600}
+{"o":18949.814565732,"h":19248.7731104771,"l":18946.2039436562,"c":19165.1722441304,"v":1060724.8525188696,"t":1735405200}
+{"o":19165.1722441304,"h":19291.0503133109,"l":19036.5820740038,"c":19059.4226463536,"v":945203.0312583382,"t":1735408800}
+{"o":19059.4226463536,"h":19100.421385996,"l":19022.8850280983,"c":19068.3945388243,"v":878468.4643476037,"t":1735412400}
+{"o":19068.3945388243,"h":19092.1552602095,"l":18876.5306326627,"c":19011.8537998436,"v":718032.8124764734,"t":1735416000}
+{"o":19011.8537998436,"h":19144.1469568967,"l":18976.2256945852,"c":19130.0848143192,"v":760208.5648527889,"t":1735419600}
+{"o":19130.0848143192,"h":19390.3569522612,"l":19088.9134039209,"c":19203.2747647776,"v":850801.3329581433,"t":1735423200}
+{"o":19203.2747647776,"h":19274.3646493432,"l":19114.445619727,"c":19234.9579954077,"v":937186.8104866825,"t":1735426800}
+{"o":19234.9579954077,"h":19254.8284224757,"l":19062.6530947595,"c":19087.2198443442,"v":932336.4301756279,"t":1735430400}
+{"o":19087.2198443442,"h":19137.2028465506,"l":18813.9879921502,"c":18951.3809672784,"v":827395.2115776491,"t":1735434000}
+{"o":18951.3809672784,"h":19164.6414959559,"l":18932.6242389785,"c":19058.6773722991,"v":790253.1895397725,"t":1735437600}
+{"o":19058.6773722991,"h":19183.8878424042,"l":19013.9912646825,"c":19165.2819622125,"v":1069203.1722769239,"t":1735441200}
+{"o":5197.2667638294,"h":5203.6647763343,"l":5187.8505801204,"c":5196.851535264,"v":380155.7770190337,"t":1728244800}
+{"o":5196.851535264,"h":5215.9775331548,"l":5156.6060251641,"c":5161.16082208,"v":392220.4570027255,"t":1728248400}
+{"o":5161.16082208,"h":5197.9425635516,"l":5160.6995278927,"c":5193.3574649122,"v":357899.5850234181,"t":1728252000}
+{"o":5193.3574649122,"h":5243.5634693618,"l":5193.2665385962,"c":5233.6473112076,"v":430112.5334137317,"t":1728255600}
+{"o":5233.6473112076,"h":5338.9632615995,"l":5213.5444392123,"c":5332.2447283677,"v":687385.8222378105,"t":1728259200}
+{"o":5332.2447283677,"h":5375.8607888356,"l":5312.5885755415,"c":5373.7995770415,"v":603145.9431759345,"t":1728262800}
+{"o":5373.7995770415,"h":5394.7377498658,"l":5330.1024970114,"c":5341.5621606141,"v":510915.0757243732,"t":1728266400}
+{"o":5341.5621606141,"h":5363.9713378803,"l":5325.9470904114,"c":5356.4013678389,"v":525001.7763133823,"t":1728270000}
+{"o":5356.4013678389,"h":5377.7476150067,"l":5342.4014960028,"c":5344.3153752926,"v":350937.4378112106,"t":1728273600}
+{"o":5344.3153752926,"h":5362.807474602,"l":5314.5757811453,"c":5317.3858805438,"v":351732.2192520947,"t":1728277200}
+{"o":5317.3858805438,"h":5343.0671725941,"l":5312.4694143296,"c":5343.0671725941,"v":363373.4665504733,"t":1728280800}
+{"o":5343.0671725941,"h":5343.0671725941,"l":5284.7609719934,"c":5289.9058368294,"v":487052.2892122161,"t":1728284400}
+{"o":5289.9058368294,"h":5331.1461175812,"l":5286.0697617191,"c":5303.221106303,"v":425854.2072554424,"t":1728288000}
+{"o":5303.221106303,"h":5312.3394961146,"l":5242.3078568465,"c":5266.0967670018,"v":443106.3606669757,"t":1728291600}
+{"o":5266.0967670018,"h":5266.0967670018,"l":5219.8215039153,"c":5239.3859256899,"v":383018.7337353702,"t":1728295200}
+{"o":5239.3859256899,"h":5266.1483957546,"l":5201.3824468739,"c":5264.4713365664,"v":405773.9351883141,"t":1728298800}
+{"o":5264.4713365664,"h":5266.5075811379,"l":5225.5443397613,"c":5233.8815120986,"v":498334.4029959007,"t":1728302400}
+{"o":5233.8815120986,"h":5286.1473191102,"l":5228.575794505,"c":5283.308063582,"v":564252.2182743171,"t":1728306000}
+{"o":5283.308063582,"h":5440.9972706141,"l":5279.1914354957,"c":5377.052455647,"v":933578.0110301331,"t":1728309600}
+{"o":5377.052455647,"h":5378.4510960304,"l":5300.2037954563,"c":5312.565810535,"v":725753.8278050288,"t":1728313200}
+{"o":5312.565810535,"h":5338.5103639666,"l":5279.5891913675,"c":5329.7083046675,"v":698738.010775558,"t":1728316800}
+{"o":5329.7083046675,"h":5335.198743601,"l":5299.876874433,"c":5326.5853502791,"v":534715.2621950485,"t":1728320400}
+{"o":5326.5853502791,"h":5328.33890189,"l":5199.9112520183,"c":5204.8574092756,"v":790256.4096524067,"t":1728324000}
+{"o":5204.8574092756,"h":5264.1168218468,"l":5201.9788996898,"c":5254.5053649036,"v":581330.3253611351,"t":1728327600}
+{"o":5254.5053649036,"h":5261.6065783707,"l":5200.0342440631,"c":5204.6561224756,"v":609022.2426665071,"t":1728331200}
+{"o":5204.6561224756,"h":5252.6638034743,"l":5174.4536891354,"c":5245.6574363438,"v":392019.308817406,"t":1728334800}
+{"o":5245.6574363438,"h":5248.2209714944,"l":5154.7633460485,"c":5162.5865896541,"v":458001.3785611988,"t":1728338400}
+{"o":5162.5865896541,"h":5202.956050469,"l":5126.1366935156,"c":5143.7214527502,"v":686950.6048637916,"t":1728342000}
+{"o":5143.7214527502,"h":5182.8267377894,"l":5127.216213211,"c":5172.0312793707,"v":612701.5652469171,"t":1728345600}
+{"o":5172.0312793707,"h":5195.9803804867,"l":5140.3856508201,"c":5183.8169211276,"v":455183.0212988291,"t":1728349200}
+{"o":5183.8169211276,"h":5200.8529170773,"l":5146.7148842391,"c":5193.6164521781,"v":457975.0747098433,"t":1728352800}
+{"o":5193.6164521781,"h":5193.6164521781,"l":5163.4191603496,"c":5169.3604428417,"v":387543.0304394737,"t":1728356400}
+{"o":5169.3604428417,"h":5183.1271963347,"l":5133.1519796205,"c":5153.2601497219,"v":417835.0670479593,"t":1728360000}
+{"o":5153.2601497219,"h":5158.3045400574,"l":5104.1999423984,"c":5134.9383266691,"v":447877.0369302242,"t":1728363600}
+{"o":5134.9383266691,"h":5156.9745278936,"l":5081.1191218972,"c":5145.6269505795,"v":440926.422446419,"t":1728367200}
+{"o":5145.6269505795,"h":5146.0986171384,"l":5069.0718006998,"c":5111.1806240187,"v":459765.7562780982,"t":1728370800}
+{"o":5111.1806240187,"h":5135.290535501,"l":5096.4437411076,"c":5128.1074548968,"v":395418.6979588114,"t":1728374400}
+{"o":5128.1074548968,"h":5143.5492584664,"l":5104.3215347812,"c":5133.3501875055,"v":369487.5538445776,"t":1728378000}
+{"o":5133.3501875055,"h":5155.8081919471,"l":5118.9120183833,"c":5147.0999978236,"v":347166.4909395938,"t":1728381600}
+{"o":5147.0999978236,"h":5168.797165514,"l":5140.2619612195,"c":5161.9878632997,"v":331266.7931630809,"t":1728385200}
+{"o":5161.9878632997,"h":5164.5250350445,"l":5116.4373071863,"c":5119.2399830751,"v":376617.4294976499,"t":1728388800}
+{"o":5119.2399830751,"h":5181.4007067618,"l":5095.5621256378,"c":5177.6068117793,"v":499082.7649497003,"t":1728392400}
+{"o":5177.6068117793,"h":5198.6674839489,"l":5086.6622374403,"c":5145.5492952556,"v":700026.6010747299,"t":1728396000}
+{"o":5145.5492952556,"h":5155.2852407967,"l":5041.8702386842,"c":5100.9038136239,"v":704771.2972929042,"t":1728399600}
+{"o":5100.9038136239,"h":5138.985485919,"l":5062.6251267736,"c":5133.512531746,"v":611638.2266285605,"t":1728403200}
+{"o":5133.512531746,"h":5141.0048940943,"l":5079.6374966597,"c":5118.7849188064,"v":531321.0074215044,"t":1728406800}
+{"o":5118.7849188064,"h":5139.0643886356,"l":5071.0908361064,"c":5104.5189861945,"v":510431.3175150065,"t":1728410400}
+{"o":5104.5189861945,"h":5145.5433042089,"l":5079.613896268,"c":5131.7754603655,"v":568872.3687048905,"t":1728414000}
+{"o":5131.7754603655,"h":5159.0079678246,"l":5119.7292377795,"c":5159.0079678246,"v":491440.764896505,"t":1728417600}
+{"o":5159.0079678246,"h":5167.6921903536,"l":5142.2275227605,"c":5150.1296962877,"v":522855.3023338178,"t":1728421200}
+{"o":5150.1296962877,"h":5152.0491026095,"l":5113.3882539707,"c":5117.4163876996,"v":533062.014183642,"t":1728424800}
+{"o":5117.4163876996,"h":5130.1600104686,"l":5095.3523273302,"c":5127.450570823,"v":362731.1070848905,"t":1728428400}
+{"o":5127.450570823,"h":5151.7855211627,"l":5110.9860378983,"c":5151.5988829885,"v":533008.658125653,"t":1728432000}
+{"o":5151.5988829885,"h":5192.1975291307,"l":5142.3145476772,"c":5170.0088672364,"v":823904.9235844576,"t":1728435600}
+{"o":5170.0088672364,"h":5174.8925413309,"l":5138.4843991461,"c":5142.392954448,"v":489387.0295763336,"t":1728439200}
+{"o":5142.392954448,"h":5164.4039627242,"l":5125.4473174394,"c":5140.9325040247,"v":444367.4601270892,"t":1728442800}
+{"o":5140.9325040247,"h":5146.1031435434,"l":5112.705831613,"c":5120.0860470414,"v":358821.1054710145,"t":1728446400}
+{"o":5120.0860470414,"h":5154.7381462588,"l":5107.7132131256,"c":5148.0046081294,"v":400901.4408317768,"t":1728450000}
+{"o":5148.0046081294,"h":5152.4238094461,"l":5118.4938135316,"c":5127.2491369756,"v":540976.8397450567,"t":1728453600}
+{"o":5127.2491369756,"h":5127.3012996634,"l":5095.9003507848,"c":5111.4875154233,"v":402501.3307802337,"t":1728457200}
+{"o":5111.4875154233,"h":5124.1281392439,"l":5087.9361997937,"c":5103.6702005243,"v":374029.33175879,"t":1728460800}
+{"o":5103.6702005243,"h":5117.4649970923,"l":5094.4673997836,"c":5113.9185824378,"v":411216.9715147021,"t":1728464400}
+{"o":5113.9185824378,"h":5121.2897384388,"l":5085.3084432396,"c":5092.5807312135,"v":403398.2296496001,"t":1728468000}
+{"o":5092.5807312135,"h":5115.9263344571,"l":5088.8584217146,"c":5112.4060260113,"v":380815.7484647161,"t":1728471600}
+{"o":5112.4060260113,"h":5117.0053593515,"l":5038.7946894157,"c":5063.2482088441,"v":550809.7744300922,"t":1728475200}
+{"o":5063.2482088441,"h":5075.8763940942,"l":5007.0438242374,"c":5037.6548319917,"v":690548.3557538957,"t":1728478800}
+{"o":5037.6548319917,"h":5072.1958286168,"l":5022.9071331286,"c":5045.0165581602,"v":621350.1329963342,"t":1728482400}
+{"o":5045.0165581602,"h":5110.2436890011,"l":5044.73924751,"c":5100.4470623603,"v":587115.9579926268,"t":1728486000}
+{"o":5100.4470623603,"h":5102.1231995141,"l":5019.3416517582,"c":5030.1215941408,"v":703987.3740749838,"t":1728489600}
+{"o":5030.1215941408,"h":5050.5007580242,"l":5013.4589714553,"c":5039.8711710533,"v":653357.9968685987,"t":1728493200}
+{"o":5039.8711710533,"h":5049.1493925852,"l":4993.5507669803,"c":5018.7844200544,"v":709356.4904977606,"t":1728496800}
+{"o":5018.7844200544,"h":5038.7763637101,"l":4981.6870018368,"c":5035.3626051597,"v":710790.7356202406,"t":1728500400}
+{"o":5035.3626051597,"h":5035.5474005314,"l":4951.5967378998,"c":4956.1740288998,"v":814421.3609022137,"t":1728504000}
+{"o":4956.1740288998,"h":5001.7554161711,"l":4949.9253053803,"c":4991.9847735094,"v":514947.8843290118,"t":1728507600}
+{"o":4991.9847735094,"h":4995.622555962,"l":4968.8655807226,"c":4969.1513113291,"v":573333.5575930576,"t":1728511200}
+{"o":4969.1513113291,"h":4987.9331464608,"l":4966.0855751952,"c":4975.3220899025,"v":301455.0274929726,"t":1728514800}
+{"o":4975.3220899025,"h":4975.3220899025,"l":4913.8001812699,"c":4943.3122868627,"v":469195.9113525522,"t":1728518400}
+{"o":4943.3122868627,"h":4992.7783531299,"l":4941.9566867843,"c":4975.9545872728,"v":450995.0156814852,"t":1728522000}
+{"o":4975.9545872728,"h":4996.0181264581,"l":4971.2037413999,"c":4988.2644067469,"v":410558.9545106399,"t":1728525600}
+{"o":4988.2644067469,"h":5011.9133808932,"l":4978.7865041978,"c":4992.8312563336,"v":322784.1813147033,"t":1728529200}
+{"o":4992.8312563336,"h":5009.1157446389,"l":4985.5757398911,"c":4992.7419724896,"v":322233.9336916361,"t":1728532800}
+{"o":4992.7419724896,"h":5027.0784746934,"l":4979.0317710824,"c":5018.1353158066,"v":402176.353475499,"t":1728536400}
+{"o":5018.1353158066,"h":5022.8840030508,"l":5002.2721077146,"c":5014.5213346573,"v":348161.6365843627,"t":1728540000}
+{"o":5014.5213346573,"h":5015.6156104627,"l":4986.5635061424,"c":4986.5635061424,"v":375880.6505421688,"t":1728543600}
+{"o":4986.5635061424,"h":5002.8979327036,"l":4946.3135810987,"c":4948.6427685923,"v":402017.3035891231,"t":1728547200}
+{"o":4948.6427685923,"h":4955.8439348261,"l":4895.6283681602,"c":4941.7940922908,"v":415671.1288500546,"t":1728550800}
+{"o":4941.7940922908,"h":4985.5538981729,"l":4938.0189502694,"c":4979.091338156,"v":373756.6582153764,"t":1728554400}
+{"o":4979.091338156,"h":5014.0455132968,"l":4970.5488453171,"c":5011.4453224432,"v":383024.3665471054,"t":1728558000}
+{"o":5011.4453224432,"h":5023.5340359383,"l":4933.25982415,"c":4962.2305516892,"v":653011.5883226859,"t":1728561600}
+{"o":4962.2305516892,"h":5004.3202756736,"l":4900.4533316648,"c":4929.7214350646,"v":604740.423343253,"t":1728565200}
+{"o":4929.7214350646,"h":4949.6832123179,"l":4861.9576681833,"c":4906.8501963568,"v":642807.9021165643,"t":1728568800}
+{"o":4906.8501963568,"h":4950.9583201974,"l":4888.6022380522,"c":4950.7170439792,"v":532674.5809783771,"t":1728572400}
+{"o":4950.7170439792,"h":4965.3443584453,"l":4916.7169257256,"c":4927.1499111993,"v":546055.6440730627,"t":1728576000}
+{"o":4927.1499111993,"h":4943.4429426426,"l":4870.1546822946,"c":4877.9919821527,"v":633706.4845527589,"t":1728579600}
+{"o":4877.9919821527,"h":4901.9857277018,"l":4836.1386267109,"c":4899.7547739811,"v":812992.104585954,"t":1728583200}
+{"o":4899.7547739811,"h":4934.3269329691,"l":4887.9966824577,"c":4931.4478361178,"v":570123.4136098418,"t":1728586800}
+{"o":4931.4478361178,"h":4957.0133432466,"l":4897.0286596496,"c":4912.6814959371,"v":520530.8857401543,"t":1728590400}
+{"o":4912.6814959371,"h":4952.8912202437,"l":4901.6388747641,"c":4950.6635903071,"v":438476.8776754241,"t":1728594000}
+{"o":4950.6635903071,"h":4973.1673219538,"l":4920.0392420055,"c":4949.3236474904,"v":478769.6330291968,"t":1728597600}
+{"o":4949.3236474904,"h":4969.018337748,"l":4948.9195941122,"c":4966.6318549898,"v":420499.891098097,"t":1728601200}
+{"o":4966.6318549898,"h":4992.9560390535,"l":4958.9884836924,"c":4978.4370339759,"v":554894.4171121905,"t":1728604800}
+{"o":4978.4370339759,"h":5016.4750741189,"l":4950.9070772352,"c":5005.3077610309,"v":516972.2633535332,"t":1728608400}
+{"o":5005.3077610309,"h":5035.3768508186,"l":4988.2518059964,"c":5029.8594169608,"v":381756.5615751912,"t":1728612000}
+{"o":5029.8594169608,"h":5053.3841804301,"l":5028.66904089,"c":5028.66904089,"v":404852.9701749536,"t":1728615600}
+{"o":5028.66904089,"h":5040.1300743137,"l":5018.9563142989,"c":5038.6325082781,"v":341717.8989473396,"t":1728619200}
+{"o":5038.6325082781,"h":5049.3885477359,"l":5029.0623743376,"c":5032.7463795481,"v":322152.215929354,"t":1728622800}
+{"o":5032.7463795481,"h":5067.7843340102,"l":5032.191824586,"c":5055.078914638,"v":405731.7337225279,"t":1728626400}
+{"o":5055.078914638,"h":5073.6981490472,"l":5037.9883394415,"c":5041.1703241257,"v":369246.8619573101,"t":1728630000}
+{"o":5041.1703241257,"h":5059.1198049301,"l":5033.4411657256,"c":5050.2367875856,"v":349140.5833263794,"t":1728633600}
+{"o":5050.2367875856,"h":5081.3384010756,"l":5049.7853477269,"c":5076.1956740015,"v":426687.8647687417,"t":1728637200}
+{"o":5076.1956740015,"h":5102.0063275385,"l":5059.4259889744,"c":5068.0067728374,"v":433368.8150041708,"t":1728640800}
+{"o":5068.0067728374,"h":5082.9541120823,"l":5054.9545517505,"c":5070.3116233248,"v":371781.6735897921,"t":1728644400}
+{"o":5070.3116233248,"h":5112.6784863076,"l":5064.2557796962,"c":5107.9649599386,"v":516464.7503954281,"t":1728648000}
+{"o":5107.9649599386,"h":5139.4376944674,"l":5082.9480358578,"c":5129.1291338572,"v":585578.1108046444,"t":1728651600}
+{"o":5129.1291338572,"h":5156.8353331649,"l":5125.5067184147,"c":5139.4466524935,"v":692847.6128216072,"t":1728655200}
+{"o":5139.4466524935,"h":5198.2605018885,"l":5132.0182371552,"c":5159.3688135363,"v":823039.9933198952,"t":1728658800}
+{"o":5159.3688135363,"h":5177.0886869408,"l":5141.6411699149,"c":5174.1419409639,"v":714655.5813088097,"t":1728662400}
+{"o":5174.1419409639,"h":5224.0404430915,"l":5120.079068602,"c":5218.0289965537,"v":768943.6549930095,"t":1728666000}
+{"o":5218.0289965537,"h":5224.7025925722,"l":5186.4271941689,"c":5211.7045883893,"v":672377.1392719432,"t":1728669600}
+{"o":5211.7045883893,"h":5237.1954393057,"l":5189.39114527,"c":5198.862836694,"v":618899.0604046173,"t":1728673200}
+{"o":5198.862836694,"h":5222.9952478865,"l":5187.7157774211,"c":5218.8279870139,"v":501458.0546953615,"t":1728676800}
+{"o":5218.8279870139,"h":5232.6899956219,"l":5210.3909239105,"c":5213.6064917339,"v":495483.0671837085,"t":1728680400}
+{"o":5213.6064917339,"h":5221.2837127086,"l":5190.1477274566,"c":5210.4544565161,"v":515827.4853466101,"t":1728684000}
+{"o":5210.4544565161,"h":5213.8350470677,"l":5186.1004682818,"c":5198.32810712,"v":482259.2386301477,"t":1728687600}
+{"o":5198.32810712,"h":5237.3266925722,"l":5196.571193694,"c":5225.1918462735,"v":567455.6190024869,"t":1728691200}
+{"o":5225.1918462735,"h":5243.4360438374,"l":5205.4334165392,"c":5210.0469149048,"v":464123.1396122142,"t":1728694800}
+{"o":5210.0469149048,"h":5212.9989098513,"l":5172.6489595526,"c":5180.9872151733,"v":402473.0516512105,"t":1728698400}
+{"o":5180.9872151733,"h":5189.575845002,"l":5168.2119249941,"c":5185.0259413188,"v":406096.1121354419,"t":1728702000}
+{"o":5185.0259413188,"h":5213.2555124682,"l":5183.6348627166,"c":5194.1026974514,"v":400434.4555434526,"t":1728705600}
+{"o":5194.1026974514,"h":5213.0821628277,"l":5190.7794043474,"c":5210.0863898994,"v":365356.5782100867,"t":1728709200}
+{"o":5210.0863898994,"h":5214.9633198194,"l":5200.0659762184,"c":5205.280712361,"v":388522.0196023435,"t":1728712800}
+{"o":5205.280712361,"h":5212.7577076638,"l":5191.2478306879,"c":5201.931845841,"v":441417.3485841934,"t":1728716400}
+{"o":5201.931845841,"h":5211.5499574674,"l":5196.3342331708,"c":5204.1045898991,"v":383654.8063690991,"t":1728720000}
+{"o":5204.1045898991,"h":5210.0001578515,"l":5195.3443269723,"c":5210.0001578515,"v":357608.3529601317,"t":1728723600}
+{"o":5210.0001578515,"h":5245.8571699463,"l":5201.9869528483,"c":5242.2716266557,"v":465130.7481638051,"t":1728727200}
+{"o":5242.2716266557,"h":5271.8150119838,"l":5220.9822291374,"c":5225.6928483196,"v":457713.5046375715,"t":1728730800}
+{"o":5225.6928483196,"h":5259.9490623027,"l":5209.9291170314,"c":5251.3584131117,"v":732956.7544001653,"t":1728734400}
+{"o":5251.3584131117,"h":5261.1912094207,"l":5225.5883412271,"c":5234.043246574,"v":576381.8350879011,"t":1728738000}
+{"o":5234.043246574,"h":5262.6166581922,"l":5222.5029417529,"c":5249.1191035446,"v":568475.5340605977,"t":1728741600}
+{"o":5249.1191035446,"h":5259.9193512002,"l":5205.6323425685,"c":5219.9989984462,"v":615345.4983992127,"t":1728745200}
+{"o":5219.9989984462,"h":5259.0564728731,"l":5210.6285293026,"c":5231.5537587534,"v":710025.279134886,"t":1728748800}
+{"o":5231.5537587534,"h":5266.5901952576,"l":5213.2969786974,"c":5249.4197009497,"v":614886.2056459123,"t":1728752400}
+{"o":5249.4197009497,"h":5259.4821259011,"l":5219.608194957,"c":5231.6680032895,"v":513501.6120600643,"t":1728756000}
+{"o":5231.6680032895,"h":5255.1793336148,"l":5223.5214554959,"c":5243.8467086707,"v":427752.7367457224,"t":1728759600}
+{"o":5243.8467086707,"h":5249.3306449684,"l":5236.7703810318,"c":5242.073375735,"v":408243.6530726317,"t":1728763200}
+{"o":5242.073375735,"h":5281.6826400507,"l":5233.672481436,"c":5242.4289871439,"v":479267.7221095936,"t":1728766800}
+{"o":5242.4289871439,"h":5259.7476460103,"l":5231.2770522915,"c":5253.8994550916,"v":455304.3287721401,"t":1728770400}
+{"o":5253.8994550916,"h":5257.5386126359,"l":5227.1388627176,"c":5230.545502066,"v":488651.3970233327,"t":1728774000}
+{"o":5230.545502066,"h":5255.6797558459,"l":5229.2858066643,"c":5239.541394318,"v":463843.9379105473,"t":1728777600}
+{"o":5239.541394318,"h":5241.7195286316,"l":5193.15440325,"c":5214.6964782285,"v":451929.0376409913,"t":1728781200}
+{"o":5214.6964782285,"h":5220.9484610824,"l":5206.5221286151,"c":5220.2965197906,"v":410260.5111812703,"t":1728784800}
+{"o":5220.2965197906,"h":5221.2271246449,"l":5128.6590472903,"c":5190.7663073777,"v":439117.2100045901,"t":1728788400}
+{"o":5190.7663073777,"h":5218.5556665672,"l":5188.3576025239,"c":5214.0716028164,"v":445552.5664684044,"t":1728792000}
+{"o":5214.0716028164,"h":5241.4563999991,"l":5209.6153023002,"c":5233.276812876,"v":539623.2978006466,"t":1728795600}
+{"o":5233.276812876,"h":5250.5974175323,"l":5225.1023798468,"c":5231.0313535759,"v":423468.7863811793,"t":1728799200}
+{"o":5231.0313535759,"h":5244.1789673894,"l":5212.1226398218,"c":5230.9389611602,"v":466727.6377626444,"t":1728802800}
+{"o":5230.9389611602,"h":5253.5567317127,"l":5228.0251533461,"c":5238.733767056,"v":477656.6634650327,"t":1728806400}
+{"o":5238.733767056,"h":5295.586181635,"l":5236.439059534,"c":5274.5070775259,"v":480760.5142452708,"t":1728810000}
+{"o":5274.5070775259,"h":5299.8193489671,"l":5256.6805525644,"c":5256.7415158482,"v":480356.1661691514,"t":1728813600}
+{"o":5256.7415158482,"h":5271.9326886125,"l":5230.1720012603,"c":5234.857438277,"v":536414.3362895154,"t":1728817200}
+{"o":5234.857438277,"h":5273.5491429264,"l":5231.1999513336,"c":5263.1522416012,"v":572422.3047009967,"t":1728820800}
+{"o":5263.1522416012,"h":5320.9226542249,"l":5257.6080701955,"c":5290.0052806479,"v":527897.2422463663,"t":1728824400}
+{"o":5290.0052806479,"h":5293.5668448366,"l":5204.0611145438,"c":5225.5448587229,"v":595546.5927468495,"t":1728828000}
+{"o":5225.5448587229,"h":5247.51249991,"l":5171.0515934415,"c":5223.0963416747,"v":692449.556829468,"t":1728831600}
+{"o":5223.0963416747,"h":5253.0468552291,"l":5194.9602593845,"c":5245.704719409,"v":603969.4239858335,"t":1728835200}
+{"o":5245.704719409,"h":5287.1822642767,"l":5195.1192334666,"c":5227.1456674848,"v":578336.5918796702,"t":1728838800}
+{"o":5227.1456674848,"h":5240.8228559436,"l":5198.4039419473,"c":5223.4825395295,"v":584306.8922921509,"t":1728842400}
+{"o":5223.4825395295,"h":5290.9423637458,"l":5209.0308464709,"c":5248.109928644,"v":1240421.6724613004,"t":1728846000}
+{"o":5248.109928644,"h":5261.7055981265,"l":5189.3218753416,"c":5259.8808199816,"v":798645.9727073513,"t":1728849600}
+{"o":5259.8808199816,"h":5318.7599624493,"l":5247.2452143807,"c":5313.8802704419,"v":588023.9806653779,"t":1728853200}
+{"o":5313.8802704419,"h":5348.2248074765,"l":5295.0911282561,"c":5310.4248259979,"v":621489.8146039948,"t":1728856800}
+{"o":5310.4248259979,"h":5312.0890671578,"l":5263.764135966,"c":5308.2914620684,"v":509400.0065393914,"t":1728860400}
+{"o":5308.2914620684,"h":5316.8960408071,"l":5275.0693421399,"c":5288.2571559658,"v":532911.6976478276,"t":1728864000}
+{"o":5288.2571559658,"h":5330.5262911706,"l":5288.1214011261,"c":5311.1686921617,"v":675682.9315143636,"t":1728867600}
+{"o":5311.1686921617,"h":5348.5991016487,"l":5286.7209386497,"c":5334.0159003541,"v":590979.0204677606,"t":1728871200}
+{"o":5334.0159003541,"h":5496.2782577889,"l":5332.048314834,"c":5479.1944984456,"v":846815.0939231472,"t":1728874800}
+{"o":5479.1944984456,"h":5527.9735742149,"l":5425.8419231359,"c":5469.0812019948,"v":863731.2100576884,"t":1728878400}
+{"o":5469.0812019948,"h":5480.8443638344,"l":5420.2985479342,"c":5441.2554332715,"v":545221.6724564621,"t":1728882000}
+{"o":5441.2554332715,"h":5502.3954733356,"l":5424.5532457874,"c":5461.5719926736,"v":561877.8859761879,"t":1728885600}
+{"o":5461.5719926736,"h":5500.1612787664,"l":5447.0475176636,"c":5496.8757210041,"v":643185.7049481443,"t":1728889200}
+{"o":5496.8757210041,"h":5509.1730914719,"l":5463.2843388407,"c":5477.4365386775,"v":614424.4603360329,"t":1728892800}
+{"o":5477.4365386775,"h":5519.9469736604,"l":5462.339312995,"c":5496.1703601302,"v":638830.548267976,"t":1728896400}
+{"o":5496.1703601302,"h":5531.5191823424,"l":5485.5688110351,"c":5501.722160086,"v":606588.9528804821,"t":1728900000}
+{"o":5501.722160086,"h":5528.0833669503,"l":5484.8643802937,"c":5500.4067474211,"v":534086.0939311151,"t":1728903600}
+{"o":5500.4067474211,"h":5545.6098167463,"l":5446.3048303983,"c":5503.8731539932,"v":546637.4741708017,"t":1728907200}
+{"o":5503.8731539932,"h":5539.6188060139,"l":5483.6231539088,"c":5522.4023444182,"v":702867.1099203259,"t":1728910800}
+{"o":5522.4023444182,"h":5604.8834419557,"l":5519.4048546414,"c":5569.8442596429,"v":1152188.106154629,"t":1728914400}
+{"o":5569.8442596429,"h":5679.8828481123,"l":5568.7069751175,"c":5631.1267819905,"v":1257851.4861644325,"t":1728918000}
+{"o":5631.1267819905,"h":5638.806402066,"l":5557.4514770419,"c":5572.6071201078,"v":961970.4367327673,"t":1728921600}
+{"o":5572.6071201078,"h":5607.7347263181,"l":5567.3238876728,"c":5591.1356522612,"v":811383.0594988172,"t":1728925200}
+{"o":5591.1356522612,"h":5616.3206270399,"l":5580.8909873424,"c":5600.6776395531,"v":807110.0543999337,"t":1728928800}
+{"o":5600.6776395531,"h":5622.7255979238,"l":5580.8656983654,"c":5593.2674640503,"v":792297.6331327326,"t":1728932400}
+{"o":5593.2674640503,"h":5625.8487631645,"l":5583.743416841,"c":5610.6253548284,"v":671073.3896020616,"t":1728936000}
+{"o":5610.6253548284,"h":5632.2753293546,"l":5584.6671583976,"c":5597.6134839144,"v":634970.1338979645,"t":1728939600}
+{"o":5597.6134839144,"h":5680.1855624132,"l":5594.4460438061,"c":5679.2860859833,"v":725231.8010518698,"t":1728943200}
+{"o":5679.2860859833,"h":5679.5246793484,"l":5638.2285280137,"c":5661.3135291622,"v":618397.8410577497,"t":1728946800}
+{"o":5661.3135291622,"h":5689.5409259233,"l":5635.8748479562,"c":5660.0069736892,"v":811841.1617498092,"t":1728950400}
+{"o":5660.0069736892,"h":5685.5544715711,"l":5633.3613163209,"c":5651.152166163,"v":658876.8680238886,"t":1728954000}
+{"o":5651.152166163,"h":5680.9422297018,"l":5637.0663870691,"c":5658.6989486293,"v":573171.0856645474,"t":1728957600}
+{"o":5658.6989486293,"h":5662.2896364779,"l":5576.5059265873,"c":5585.5697784271,"v":637266.797988468,"t":1728961200}
+{"o":5585.5697784271,"h":5617.9756045971,"l":5296.9809008262,"c":5331.6830485284,"v":543463.9036077765,"t":1728964800}
+{"o":5331.6830485284,"h":5333.9843910547,"l":5263.4729900023,"c":5273.5377508071,"v":583372.5258630454,"t":1728968400}
+{"o":5273.5377508071,"h":5295.2437620029,"l":5252.4555356,"c":5289.4113138744,"v":503553.162055425,"t":1728972000}
+{"o":5289.4113138744,"h":5309.7786960347,"l":5286.3046780232,"c":5297.8061284461,"v":468209.1541396227,"t":1728975600}
+{"o":5297.8061284461,"h":5314.4188560029,"l":5286.7887153032,"c":5291.8706723362,"v":452181.3097518315,"t":1728979200}
+{"o":5291.8706723362,"h":5294.2845993092,"l":5179.5561599604,"c":5274.7338510627,"v":438302.7244100706,"t":1728982800}
+{"o":5274.7338510627,"h":5304.2903162315,"l":5264.3150583446,"c":5293.5908137132,"v":408359.9011349511,"t":1728986400}
+{"o":5293.5908137132,"h":5295.7974993526,"l":5186.6856480176,"c":5210.1241163985,"v":780059.7771272919,"t":1728990000}
+{"o":5210.1241163985,"h":5261.59799421,"l":5195.5469564708,"c":5246.8047044801,"v":699955.8877059245,"t":1728993600}
+{"o":5246.8047044801,"h":5431.8842478588,"l":5228.7634070398,"c":5417.9606943769,"v":1031938.0110655903,"t":1728997200}
+{"o":5417.9606943769,"h":5451.5159385227,"l":5178.2824622323,"c":5209.0715919802,"v":1885177.1027894898,"t":1729000800}
+{"o":5209.0715919802,"h":5290.8410890207,"l":5131.9214105972,"c":5240.8808110423,"v":1442937.6859767104,"t":1729004400}
+{"o":5240.8808110423,"h":5341.9439805095,"l":5231.7966460905,"c":5295.5911993952,"v":1051581.3587392394,"t":1729008000}
+{"o":5295.5911993952,"h":5319.3475916313,"l":5263.273946236,"c":5291.1842659633,"v":926672.1583801642,"t":1729011600}
+{"o":5291.1842659633,"h":5345.7723359239,"l":5284.1067855597,"c":5299.7471759879,"v":740486.3217436428,"t":1729015200}
+{"o":5299.7471759879,"h":5322.6350140413,"l":5256.5635729335,"c":5301.4825372024,"v":770736.3230912812,"t":1729018800}
+{"o":5301.4825372024,"h":5307.8674038768,"l":5206.5745542721,"c":5224.1406738385,"v":914224.5866926251,"t":1729022400}
+{"o":5224.1406738385,"h":5248.9235720162,"l":5200.9861337994,"c":5248.9235720162,"v":718822.3855441117,"t":1729026000}
+{"o":5248.9235720162,"h":5264.7587744791,"l":5227.1060964036,"c":5231.1590105957,"v":548516.5108388254,"t":1729029600}
+{"o":5231.1590105957,"h":5299.755419007,"l":5179.3789707986,"c":5288.4878494066,"v":664873.2108951147,"t":1729033200}
+{"o":5288.4878494066,"h":5298.8696478931,"l":5243.7239087343,"c":5258.1258947921,"v":684629.7523592839,"t":1729036800}
+{"o":5258.1258947921,"h":5306.1828636247,"l":5229.9535393636,"c":5291.3141780713,"v":903032.6887298567,"t":1729040400}
+{"o":5291.3141780713,"h":5335.5851309155,"l":5277.3740692281,"c":5281.1805854531,"v":802252.9435764701,"t":1729044000}
+{"o":5281.1805854531,"h":5288.564278534,"l":5255.5011512779,"c":5273.6980152656,"v":647916.4133416795,"t":1729047600}
+{"o":5273.6980152656,"h":5289.9231418767,"l":5235.8120970749,"c":5264.1838202323,"v":672510.7202302971,"t":1729051200}
+{"o":5264.1838202323,"h":5286.0032671936,"l":5254.6141199459,"c":5273.1674334861,"v":549643.9800090755,"t":1729054800}
+{"o":5273.1674334861,"h":5295.8682790861,"l":5241.4932743713,"c":5264.7031037714,"v":632105.5209238711,"t":1729058400}
+{"o":5264.7031037714,"h":5266.5784528147,"l":5229.8336488567,"c":5250.8553419317,"v":679869.3877953214,"t":1729062000}
+{"o":5250.8553419317,"h":5294.9094321796,"l":5243.6907971037,"c":5280.6330627156,"v":750995.300173262,"t":1729065600}
+{"o":5280.6330627156,"h":5312.0937954516,"l":5277.6410144128,"c":5307.2302722138,"v":459745.1012026697,"t":1729069200}
+{"o":5307.2302722138,"h":5367.2611568443,"l":5297.3051793037,"c":5349.7271629629,"v":614677.3094848017,"t":1729072800}
+{"o":5349.7271629629,"h":5436.6901182845,"l":5331.0892755391,"c":5352.6676304559,"v":1550277.1261809033,"t":1729076400}
+{"o":5352.6676304559,"h":5371.1579095872,"l":5301.8399137775,"c":5336.9679771475,"v":1287672.6359390633,"t":1729080000}
+{"o":5336.9679771475,"h":5352.1281758129,"l":5281.9914469184,"c":5298.5231948002,"v":845613.1506890221,"t":1729083600}
+{"o":5298.5231948002,"h":5385.5184190986,"l":5290.8113178762,"c":5327.0091330542,"v":954693.1304834697,"t":1729087200}
+{"o":5327.0091330542,"h":5353.1952024503,"l":5288.9972431669,"c":5344.3610468776,"v":958820.0518339624,"t":1729090800}
+{"o":5344.3610468776,"h":5353.3307325268,"l":5291.4956169573,"c":5330.9850455588,"v":984008.0090887352,"t":1729094400}
+{"o":5330.9850455588,"h":5344.7333996294,"l":5311.3027189953,"c":5324.0156502577,"v":801502.0704425728,"t":1729098000}
+{"o":5324.0156502577,"h":5329.80092741,"l":5299.8403244287,"c":5302.350733051,"v":810483.6091574207,"t":1729101600}
+{"o":5302.350733051,"h":5312.2955959106,"l":5289.7997815763,"c":5301.8739420407,"v":803285.2349778613,"t":1729105200}
+{"o":5301.8739420407,"h":5328.857742208,"l":5287.867187352,"c":5301.1040833578,"v":803383.7482775153,"t":1729108800}
+{"o":5301.1040833578,"h":5313.7863907844,"l":5274.3708893262,"c":5285.3677274253,"v":685184.156109895,"t":1729112400}
+{"o":5285.3677274253,"h":5324.3460817303,"l":5283.6456900661,"c":5316.5761614229,"v":603877.001070176,"t":1729116000}
+{"o":5316.5761614229,"h":5316.5761614229,"l":5289.0475816528,"c":5294.8333479499,"v":697659.2486058061,"t":1729119600}
+{"o":5294.8333479499,"h":5341.6183097569,"l":5294.8333479499,"c":5317.9779595845,"v":758336.8164853234,"t":1729123200}
+{"o":5317.9779595845,"h":5344.2210519529,"l":5251.1760362854,"c":5339.525419524,"v":712938.7261768118,"t":1729126800}
+{"o":5339.525419524,"h":5345.7366720018,"l":5281.3815479219,"c":5281.6863869232,"v":844118.2840813725,"t":1729130400}
+{"o":5281.6863869232,"h":5314.1964884474,"l":5275.8263994086,"c":5308.9820428348,"v":749540.4093629377,"t":1729134000}
+{"o":5308.9820428348,"h":5314.0189044008,"l":5255.3680445369,"c":5260.9205733058,"v":623684.8082199146,"t":1729137600}
+{"o":5260.9205733058,"h":5273.9521224271,"l":5230.2641464489,"c":5242.2790895167,"v":591094.9657184668,"t":1729141200}
+{"o":5242.2790895167,"h":5261.7553994087,"l":5226.6710288637,"c":5226.7225296878,"v":562181.9392454979,"t":1729144800}
+{"o":5226.7225296878,"h":5240.035017779,"l":5197.4676182266,"c":5238.356829537,"v":599370.2699824813,"t":1729148400}
+{"o":5238.356829537,"h":5260.6998311346,"l":5221.0896822881,"c":5259.279660824,"v":558264.8745206908,"t":1729152000}
+{"o":5259.279660824,"h":5266.7088390786,"l":5243.3186277968,"c":5253.1413090705,"v":508162.6478709131,"t":1729155600}
+{"o":5253.1413090705,"h":5261.938069896,"l":5195.2601168476,"c":5229.9705414368,"v":572953.3265021851,"t":1729159200}
+{"o":5229.9705414368,"h":5236.4988760312,"l":5150.5444392202,"c":5191.9945585723,"v":607458.4556436469,"t":1729162800}
+{"o":5191.9945585723,"h":5234.7690033744,"l":5183.8318721766,"c":5234.7690033744,"v":646533.1171653105,"t":1729166400}
+{"o":5234.7690033744,"h":5259.9195770105,"l":5196.5285339625,"c":5220.106365669,"v":814937.1918266515,"t":1729170000}
+{"o":5220.106365669,"h":5227.6982936119,"l":5148.7028061622,"c":5215.9092224554,"v":1017160.176356773,"t":1729173600}
+{"o":5215.9092224554,"h":5253.8400144289,"l":5180.2138246377,"c":5246.5793606479,"v":938168.3163024742,"t":1729177200}
+{"o":5246.5793606479,"h":5247.46479793,"l":5160.2070025358,"c":5193.1712857316,"v":818251.2952384807,"t":1729180800}
+{"o":5193.1712857316,"h":5199.0874780655,"l":5123.0873890295,"c":5130.2891759154,"v":924757.2565756135,"t":1729184400}
+{"o":5130.2891759154,"h":5132.6610312702,"l":5065.5041397811,"c":5097.6924197061,"v":941805.9017732732,"t":1729188000}
+{"o":5097.6924197061,"h":5137.2186766251,"l":5090.8202857468,"c":5126.1634896009,"v":765772.8457484718,"t":1729191600}
+{"o":5126.1634896009,"h":5163.9966318512,"l":5124.0461730413,"c":5134.7370040451,"v":716566.9633283977,"t":1729195200}
+{"o":5134.7370040451,"h":5159.8347035247,"l":5134.6833630065,"c":5152.0883274767,"v":621956.5050657204,"t":1729198800}
+{"o":5152.0883274767,"h":5180.9188455565,"l":5152.0883274767,"c":5180.9188455565,"v":561259.8941062391,"t":1729202400}
+{"o":5180.9188455565,"h":5180.9188455565,"l":5154.9016916423,"c":5164.5052980874,"v":495426.5556840419,"t":1729206000}
+{"o":5164.5052980874,"h":5173.5404686399,"l":5136.6756166643,"c":5141.3027197513,"v":597580.8467422948,"t":1729209600}
+{"o":5141.3027197513,"h":5243.0662959605,"l":5135.0201615646,"c":5229.6225894624,"v":699719.3382975957,"t":1729213200}
+{"o":5229.6225894624,"h":5260.9608504183,"l":5216.6838593839,"c":5257.0610710741,"v":700575.7817384717,"t":1729216800}
+{"o":5257.0610710741,"h":5258.6938354264,"l":5208.1618522408,"c":5213.1428335254,"v":674293.7851894364,"t":1729220400}
+{"o":5213.1428335254,"h":5242.4455712299,"l":5213.0825907979,"c":5232.2119270626,"v":587069.4345467519,"t":1729224000}
+{"o":5232.2119270626,"h":5253.7295220205,"l":5223.6674178354,"c":5253.4165888667,"v":648009.0253060297,"t":1729227600}
+{"o":5253.4165888667,"h":5286.3418113009,"l":5247.3150909567,"c":5274.308646285,"v":672084.4624099213,"t":1729231200}
+{"o":5274.308646285,"h":5293.310479865,"l":5262.7171540237,"c":5283.5823551895,"v":700310.2910156909,"t":1729234800}
+{"o":5283.5823551895,"h":5296.960227345,"l":5269.4177610765,"c":5275.2192399616,"v":553241.9154926102,"t":1729238400}
+{"o":5275.2192399616,"h":5290.0910518351,"l":5258.9673182359,"c":5268.1380083295,"v":600625.9111586345,"t":1729242000}
+{"o":5268.1380083295,"h":5284.1376009001,"l":5264.0252118661,"c":5274.1583531317,"v":510979.0802401484,"t":1729245600}
+{"o":5274.1583531317,"h":5286.2981076049,"l":5245.2615365017,"c":5251.2600744538,"v":593787.0997741297,"t":1729249200}
+{"o":5251.2600744538,"h":5262.2812193842,"l":5220.915710959,"c":5230.7951220537,"v":666231.6994287109,"t":1729252800}
+{"o":5230.7951220537,"h":5282.584585319,"l":5225.4085389961,"c":5278.5657290184,"v":744331.1954685056,"t":1729256400}
+{"o":5278.5657290184,"h":5311.6869869558,"l":5252.4877011068,"c":5300.572452877,"v":987808.5961814965,"t":1729260000}
+{"o":5300.572452877,"h":5341.2002948419,"l":5273.4143927333,"c":5313.1621822303,"v":865415.6978749475,"t":1729263600}
+{"o":5313.1621822303,"h":5357.3863159933,"l":5275.2942447545,"c":5346.5384516794,"v":858120.7066515289,"t":1729267200}
+{"o":5346.5384516794,"h":5364.1969577941,"l":5332.9058142531,"c":5338.3111745774,"v":940714.3518806529,"t":1729270800}
+{"o":5338.3111745774,"h":5378.388872898,"l":5328.5046895327,"c":5359.7823315814,"v":835212.7108310943,"t":1729274400}
+{"o":5359.7823315814,"h":5362.4635749213,"l":5304.2656772292,"c":5315.3052406905,"v":722512.7514841658,"t":1729278000}
+{"o":5315.3052406905,"h":5319.7353306403,"l":5292.5405546361,"c":5306.1020285552,"v":628960.0830808615,"t":1729281600}
+{"o":5306.1020285552,"h":5312.8491707881,"l":5279.3973855626,"c":5299.1318346529,"v":604924.068017324,"t":1729285200}
+{"o":5299.1318346529,"h":5300.3179187176,"l":5282.4560659857,"c":5297.8148634035,"v":525355.2660020307,"t":1729288800}
+{"o":5297.8148634035,"h":5326.7107369048,"l":5295.5282999271,"c":5319.8136557139,"v":471365.2430241579,"t":1729292400}
+{"o":5319.8136557139,"h":5325.312132476,"l":5300.1580893936,"c":5303.5742171428,"v":495062.8381884369,"t":1729296000}
+{"o":5303.5742171428,"h":5321.53856631,"l":5299.0216716518,"c":5299.0216716518,"v":597928.5492640649,"t":1729299600}
+{"o":5299.0216716518,"h":5322.3527357403,"l":5292.5214721693,"c":5321.997376023,"v":585197.6639566846,"t":1729303200}
+{"o":5321.997376023,"h":5355.5872281021,"l":5304.4060593653,"c":5304.9781453463,"v":598478.6522792967,"t":1729306800}
+{"o":5304.9781453463,"h":5323.3843192619,"l":5292.2879335409,"c":5292.5386913944,"v":574975.2967982945,"t":1729310400}
+{"o":5292.5386913944,"h":5320.8763227764,"l":5292.4841096169,"c":5318.7032482608,"v":501289.1056131054,"t":1729314000}
+{"o":5318.7032482608,"h":5325.3052190995,"l":5304.5465712718,"c":5307.0078765778,"v":479878.1202903892,"t":1729317600}
+{"o":5307.0078765778,"h":5310.4961644105,"l":5291.216351697,"c":5306.2843995476,"v":546187.7435586366,"t":1729321200}
+{"o":5306.2843995476,"h":5320.5746622944,"l":5306.1994170531,"c":5313.3127249911,"v":681537.7312160106,"t":1729324800}
+{"o":5313.3127249911,"h":5319.6523644144,"l":5306.6106861968,"c":5317.573949407,"v":664874.5765386939,"t":1729328400}
+{"o":5317.573949407,"h":5322.4878062067,"l":5295.2822926083,"c":5302.6795643445,"v":682707.427095423,"t":1729332000}
+{"o":5302.6795643445,"h":5313.9554048831,"l":5276.2649018504,"c":5283.2501045958,"v":919588.2242329096,"t":1729335600}
+{"o":5283.2501045958,"h":5315.4068111906,"l":5280.2578418507,"c":5308.7333237198,"v":857371.841244389,"t":1729339200}
+{"o":5308.7333237198,"h":5320.1320244393,"l":5295.2993040002,"c":5313.1505003026,"v":830034.134895613,"t":1729342800}
+{"o":5313.1505003026,"h":5389.8033005041,"l":5312.2427343051,"c":5388.5348333125,"v":1278636.0380422571,"t":1729346400}
+{"o":5388.5348333125,"h":5407.9427246828,"l":5338.8094188216,"c":5374.0644694056,"v":1252614.3392345083,"t":1729350000}
+{"o":5374.0644694056,"h":5388.5289439082,"l":5218.0119208452,"c":5358.2069036735,"v":1399890.7405128316,"t":1729353600}
+{"o":5358.2069036735,"h":5368.9055976326,"l":5312.6577983663,"c":5343.1742306259,"v":844946.5503987679,"t":1729357200}
+{"o":5343.1742306259,"h":5367.8803567867,"l":5325.9817874075,"c":5350.9385479449,"v":1075304.8276231447,"t":1729360800}
+{"o":5350.9385479449,"h":5385.4462167824,"l":5348.2382564514,"c":5366.7716483129,"v":949273.4254242739,"t":1729364400}
+{"o":5366.7716483129,"h":5385.8020898175,"l":5360.3696956109,"c":5383.1079367076,"v":721510.335596004,"t":1729368000}
+{"o":5383.1079367076,"h":5419.4488996241,"l":5380.7449708771,"c":5390.5399348777,"v":721177.3370541617,"t":1729371600}
+{"o":5390.5399348777,"h":5456.7002421298,"l":5386.5398833842,"c":5453.9364147113,"v":694738.7567626061,"t":1729375200}
+{"o":5453.9364147113,"h":5486.2049809932,"l":5419.733127226,"c":5484.3163026654,"v":750073.050492011,"t":1729378800}
+{"o":5484.3163026654,"h":5512.2734321222,"l":5448.0043687209,"c":5450.3641428249,"v":770591.6066652251,"t":1729382400}
+{"o":5450.3641428249,"h":5471.3787696966,"l":5410.4769771144,"c":5448.9897581465,"v":739833.5067279942,"t":1729386000}
+{"o":5448.9897581465,"h":5469.621723341,"l":5435.5182481166,"c":5443.9695409513,"v":585615.7632393028,"t":1729389600}
+{"o":5443.9695409513,"h":5461.3492931039,"l":5429.4212247568,"c":5459.9668943426,"v":558970.9250128941,"t":1729393200}
+{"o":5459.9668943426,"h":5491.8654646025,"l":5446.8334262665,"c":5475.3135305289,"v":553073.7537982706,"t":1729396800}
+{"o":5475.3135305289,"h":5515.5286630844,"l":5445.3793738885,"c":5470.2283239495,"v":586084.3918608228,"t":1729400400}
+{"o":5470.2283239495,"h":5472.2409396545,"l":5444.0389222827,"c":5466.0470018041,"v":525340.5132502143,"t":1729404000}
+{"o":5466.0470018041,"h":5474.095303508,"l":5447.4844432955,"c":5451.5280582024,"v":500506.3821856235,"t":1729407600}
+{"o":5451.5280582024,"h":5469.4945809768,"l":5437.3605116652,"c":5451.0149863778,"v":583789.618200062,"t":1729411200}
+{"o":5451.0149863778,"h":5473.5942635338,"l":5441.1728238682,"c":5463.6953460228,"v":445613.2633214548,"t":1729414800}
+{"o":5463.6953460228,"h":5472.5877026778,"l":5445.0170250882,"c":5451.0119531629,"v":516724.5486199924,"t":1729418400}
+{"o":5451.0119531629,"h":5469.8078604768,"l":5450.222676143,"c":5465.4876702194,"v":671715.3664532085,"t":1729422000}
+{"o":5465.4876702194,"h":5468.8526159178,"l":5434.0117237958,"c":5435.6235462205,"v":709140.5351583241,"t":1729425600}
+{"o":5435.6235462205,"h":5450.024632761,"l":5410.0144717652,"c":5427.85970942,"v":797236.860597362,"t":1729429200}
+{"o":5427.85970942,"h":5542.5077677099,"l":5427.3820427519,"c":5519.9511126884,"v":1000339.6182865888,"t":1729432800}
+{"o":5519.9511126884,"h":5525.7230130563,"l":5454.9381322724,"c":5492.7675210804,"v":799888.197446215,"t":1729436400}
+{"o":5492.7675210804,"h":5503.6311005602,"l":5469.1100928274,"c":5486.7855774502,"v":771367.6734365614,"t":1729440000}
+{"o":5486.7855774502,"h":5514.4964872722,"l":5466.4271398888,"c":5500.1221567038,"v":736654.7883229209,"t":1729443600}
+{"o":5500.1221567038,"h":5535.2662951189,"l":5493.7203407506,"c":5507.0418643707,"v":717804.0694362919,"t":1729447200}
+{"o":5507.0418643707,"h":5525.0349270419,"l":5476.3797009512,"c":5497.6647894653,"v":657561.8601927825,"t":1729450800}
+{"o":5497.6647894653,"h":5602.4837406633,"l":5475.4155819893,"c":5583.6781615755,"v":706149.5132367144,"t":1729454400}
+{"o":5583.6781615755,"h":5624.3040976282,"l":5576.0686925939,"c":5619.4167964669,"v":788344.7600762177,"t":1729458000}
+{"o":5619.4167964669,"h":5747.9091035964,"l":5597.3354125518,"c":5721.9568024068,"v":1073867.1890963006,"t":1729461600}
+{"o":5721.9568024068,"h":5773.5676410681,"l":5662.4259580645,"c":5744.3452967938,"v":1010410.589060955,"t":1729465200}
+{"o":5744.3452967938,"h":5847.3130849172,"l":5561.0534878858,"c":5791.1949190269,"v":1146754.8073145594,"t":1729468800}
+{"o":5791.1949190269,"h":5847.0997399905,"l":5763.9496459702,"c":5827.407100317,"v":986163.0989955154,"t":1729472400}
+{"o":5827.407100317,"h":5854.9817217742,"l":5756.4231343379,"c":5782.9730766406,"v":1046834.5575854527,"t":1729476000}
+{"o":5782.9730766406,"h":5827.3503630161,"l":5751.9194465185,"c":5818.677284032,"v":1438534.5173488522,"t":1729479600}
+{"o":5818.677284032,"h":5870.1114572492,"l":5743.4634003149,"c":5853.1283801254,"v":962467.0475721916,"t":1729483200}
+{"o":5853.1283801254,"h":5896.076828762,"l":5804.966887015,"c":5821.2935550204,"v":891002.324743767,"t":1729486800}
+{"o":5821.2935550204,"h":5873.7561869532,"l":5789.8857959781,"c":5804.2099210869,"v":894925.9228447236,"t":1729490400}
+{"o":5804.2099210869,"h":5832.9718700298,"l":5779.9979509958,"c":5787.8241600452,"v":813039.07092044,"t":1729494000}
+{"o":5787.8241600452,"h":5823.3360018315,"l":5689.3767809686,"c":5710.0437719816,"v":1126880.527188964,"t":1729497600}
+{"o":5710.0437719816,"h":5741.3844618808,"l":5593.8856681576,"c":5717.2088119661,"v":965540.7870533649,"t":1729501200}
+{"o":5717.2088119661,"h":5746.3596049317,"l":5678.5860633632,"c":5699.3011521549,"v":726913.556510599,"t":1729504800}
+{"o":5699.3011521549,"h":5757.0724773926,"l":5605.3015551239,"c":5707.265974062,"v":705586.6161703295,"t":1729508400}
+{"o":5707.265974062,"h":5732.2486811636,"l":5673.7598878894,"c":5684.6506522428,"v":696523.3976496306,"t":1729512000}
+{"o":5684.6506522428,"h":5700.8559569781,"l":5543.3655807287,"c":5581.0257812192,"v":1129020.2834600031,"t":1729515600}
+{"o":5581.0257812192,"h":5657.5487943239,"l":5425.5856207104,"c":5636.6727213807,"v":983719.7049665111,"t":1729519200}
+{"o":5636.6727213807,"h":5671.9571824625,"l":5596.4150179606,"c":5671.9571824625,"v":829202.4270222377,"t":1729522800}
+{"o":5671.9571824625,"h":5673.260894481,"l":5597.1171342724,"c":5649.5460478068,"v":937298.1232372626,"t":1729526400}
+{"o":5649.5460478068,"h":5699.623819887,"l":5643.8345790001,"c":5686.4475424286,"v":1043503.5346612601,"t":1729530000}
+{"o":5686.4475424286,"h":5701.2556409652,"l":5657.3327940575,"c":5687.0352142299,"v":982794.1937437351,"t":1729533600}
+{"o":5687.0352142299,"h":5768.6446932485,"l":5686.4071210152,"c":5758.7857912457,"v":992974.8315946161,"t":1729537200}
+{"o":5758.7857912457,"h":5759.5414559129,"l":5701.3848321012,"c":5713.2648374381,"v":780167.931460223,"t":1729540800}
+{"o":5713.2648374381,"h":5770.3877395018,"l":5713.1559157239,"c":5748.8912533025,"v":963499.9950953027,"t":1729544400}
+{"o":5748.8912533025,"h":5770.6275929454,"l":5728.6040052306,"c":5760.7099642458,"v":751328.0924705273,"t":1729548000}
+{"o":5760.7099642458,"h":5760.7099642458,"l":5659.8906863583,"c":5704.5180040996,"v":756704.9829560759,"t":1729551600}
+{"o":5704.5180040996,"h":5715.067767989,"l":5514.3760216627,"c":5675.0386988703,"v":997995.957334864,"t":1729555200}
+{"o":5675.0386988703,"h":5743.184364759,"l":5627.1062538892,"c":5730.9371232384,"v":815570.331666428,"t":1729558800}
+{"o":5730.9371232384,"h":5760.3055447019,"l":5694.6966092286,"c":5696.1006730186,"v":848169.5021576401,"t":1729562400}
+{"o":5696.1006730186,"h":5715.2742718707,"l":5637.7891098096,"c":5710.0461313507,"v":880126.6241830852,"t":1729566000}
+{"o":5710.0461313507,"h":5779.9108401472,"l":5701.7653210421,"c":5740.7695450143,"v":881430.9109251716,"t":1729569600}
+{"o":5740.7695450143,"h":5835.4930565575,"l":5732.6422864383,"c":5781.3807013782,"v":838680.6441296515,"t":1729573200}
+{"o":5781.3807013782,"h":5809.3018739759,"l":5769.4771110539,"c":5774.1732161431,"v":763400.4484467702,"t":1729576800}
+{"o":5774.1732161431,"h":5783.86503287,"l":5727.4312342828,"c":5733.5197973979,"v":841407.1243221503,"t":1729580400}
+{"o":5733.5197973979,"h":5737.1413643086,"l":5627.511211861,"c":5683.8494865879,"v":897627.07475028,"t":1729584000}
+{"o":5683.8494865879,"h":5688.6031211443,"l":5613.4821017,"c":5659.9256967461,"v":862128.294694597,"t":1729587600}
+{"o":5659.9256967461,"h":5715.8142847364,"l":5632.0333637634,"c":5709.3594387085,"v":721737.9938859025,"t":1729591200}
+{"o":5709.3594387085,"h":5802.2709370312,"l":5704.6879626035,"c":5759.5743263771,"v":783926.9399876712,"t":1729594800}
+{"o":5759.5743263771,"h":5810.6793422898,"l":5684.0850925604,"c":5701.962112924,"v":917264.9495038571,"t":1729598400}
+{"o":5701.962112924,"h":5733.9539624253,"l":5652.8295384206,"c":5699.0309753271,"v":912543.8485269181,"t":1729602000}
+{"o":5699.0309753271,"h":5877.7089656626,"l":5682.8782371936,"c":5835.4909123076,"v":1160764.8104019496,"t":1729605600}
+{"o":5835.4909123076,"h":5868.5783602213,"l":5696.5428913378,"c":5757.1801660236,"v":1140119.8867557684,"t":1729609200}
+{"o":5757.1801660236,"h":5770.7215089045,"l":5666.1234629027,"c":5699.5605181658,"v":939495.2683996807,"t":1729612800}
+{"o":5699.5605181658,"h":5793.2001379417,"l":5637.7885694094,"c":5736.4025135599,"v":893685.8536852075,"t":1729616400}
+{"o":5736.4025135599,"h":5835.3092850725,"l":5700.0047788061,"c":5763.5707947136,"v":899063.8195901397,"t":1729620000}
+{"o":5763.5707947136,"h":5801.9759923541,"l":5743.8968310989,"c":5781.6814604861,"v":842268.7093856756,"t":1729623600}
+{"o":5781.6814604861,"h":5793.7454441521,"l":5757.1739032186,"c":5772.8014376783,"v":802636.3685571972,"t":1729627200}
+{"o":5772.8014376783,"h":5776.9477868468,"l":5732.3212853317,"c":5748.9928491356,"v":745204.6337976187,"t":1729630800}
+{"o":5748.9928491356,"h":5805.3046372142,"l":5741.8421970464,"c":5797.5182952664,"v":687269.1229945858,"t":1729634400}
+{"o":5797.5182952664,"h":5804.7601372287,"l":5678.40852774,"c":5751.1538341093,"v":684035.0020608279,"t":1729638000}
+{"o":5751.1538341093,"h":5761.9937816109,"l":5688.5873977601,"c":5700.704595296,"v":663634.6052173255,"t":1729641600}
+{"o":5700.704595296,"h":5746.5494393413,"l":5698.7537402412,"c":5741.6947697988,"v":667767.5434957354,"t":1729645200}
+{"o":5741.6947697988,"h":5747.7055752258,"l":5691.6890226798,"c":5697.5649924818,"v":758615.4622269486,"t":1729648800}
+{"o":5697.5649924818,"h":5711.1717367269,"l":5646.3636396109,"c":5677.6912599916,"v":804218.3018414665,"t":1729652400}
+{"o":5677.6912599916,"h":5701.1046012088,"l":5660.5904981499,"c":5692.0671343683,"v":695887.0836628006,"t":1729656000}
+{"o":5692.0671343683,"h":5709.3493489968,"l":5637.7341716852,"c":5660.048477074,"v":716831.965329517,"t":1729659600}
+{"o":5660.048477074,"h":5709.6884465315,"l":5654.3371496666,"c":5667.8447723073,"v":646043.1463138619,"t":1729663200}
+{"o":5667.8447723073,"h":5685.4689788499,"l":5649.8505023715,"c":5685.4689788499,"v":711827.5280193497,"t":1729666800}
+{"o":5685.4689788499,"h":5708.2531522636,"l":5645.0291550397,"c":5656.7257665107,"v":1076073.6730953001,"t":1729670400}
+{"o":5656.7257665107,"h":5696.8676083472,"l":5632.0882631,"c":5684.185930792,"v":949339.1727110035,"t":1729674000}
+{"o":5684.185930792,"h":5721.7508493259,"l":5677.8199739426,"c":5684.4075579617,"v":876594.0110694662,"t":1729677600}
+{"o":5684.4075579617,"h":5726.2153737133,"l":5678.038909834,"c":5708.1973568624,"v":838721.7046299699,"t":1729681200}
+{"o":5708.1973568624,"h":5732.3591593201,"l":5660.726717795,"c":5711.6128767039,"v":1110968.2720678737,"t":1729684800}
+{"o":5711.6128767039,"h":5820.0205763015,"l":5701.0829723371,"c":5799.770656204,"v":1175916.0661182757,"t":1729688400}
+{"o":5799.770656204,"h":5807.2520814277,"l":5738.6578575905,"c":5757.9545717752,"v":1365998.241025364,"t":1729692000}
+{"o":5757.9545717752,"h":5783.7564908951,"l":5673.0117149461,"c":5765.1457628693,"v":1645382.5201766142,"t":1729695600}
+{"o":5765.1457628693,"h":5782.3983331546,"l":5670.9863111416,"c":5679.7810698529,"v":1279611.2815534093,"t":1729699200}
+{"o":5679.7810698529,"h":5738.2063008871,"l":5673.4686962696,"c":5701.3106347637,"v":1409557.5298950879,"t":1729702800}
+{"o":5701.3106347637,"h":5832.1579608993,"l":5601.5474342548,"c":5819.4293437599,"v":1407107.6827178842,"t":1729706400}
+{"o":5819.4293437599,"h":5955.3001684276,"l":5788.9464475954,"c":5931.8098156172,"v":1265961.4757149178,"t":1729710000}
+{"o":5931.8098156172,"h":6032.1901264383,"l":5893.5113926338,"c":5953.1347175036,"v":1155722.0149184132,"t":1729713600}
+{"o":5953.1347175036,"h":5979.4494360095,"l":5836.3136888026,"c":5864.8137356275,"v":1125245.0302906053,"t":1729717200}
+{"o":5864.8137356275,"h":5912.9985292911,"l":5633.0201574327,"c":5863.1922838789,"v":1061649.2305025097,"t":1729720800}
+{"o":5863.1922838789,"h":5902.7829660446,"l":5849.5694656954,"c":5860.0441977602,"v":898445.4243376398,"t":1729724400}
+{"o":5860.0441977602,"h":5940.3065204916,"l":5632.1961929225,"c":5928.7528492965,"v":972981.8718487415,"t":1729728000}
+{"o":5928.7528492965,"h":5988.1666873983,"l":5889.0800633329,"c":5931.5433474011,"v":981996.6190900686,"t":1729731600}
+{"o":5931.5433474011,"h":6054.259857337,"l":5906.2938823206,"c":5985.7053633057,"v":1172341.2020616513,"t":1729735200}
+{"o":5985.7053633057,"h":6010.1811039488,"l":5940.8527729389,"c":5973.8791991601,"v":1213879.2762565282,"t":1729738800}
+{"o":5973.8791991601,"h":6011.7248479447,"l":5948.6000928316,"c":5951.8442751363,"v":1005709.671671199,"t":1729742400}
+{"o":5951.8442751363,"h":5982.3234439785,"l":5907.3759712375,"c":5939.4328987259,"v":786586.5739387315,"t":1729746000}
+{"o":5939.4328987259,"h":5974.7568655471,"l":5919.4576947595,"c":5948.1303757272,"v":914362.0170577454,"t":1729749600}
+{"o":5948.1303757272,"h":5985.5643931879,"l":5931.336848134,"c":5951.9845350451,"v":919301.2497037681,"t":1729753200}
+{"o":5951.9845350451,"h":5991.628245437,"l":5899.8242380499,"c":5903.0416925038,"v":960956.5615373837,"t":1729756800}
+{"o":5903.0416925038,"h":5931.298770369,"l":5842.1589064369,"c":5889.8699353516,"v":1026577.5198315701,"t":1729760400}
+{"o":5889.8699353516,"h":5944.7740121842,"l":5867.4194323654,"c":5932.7814494693,"v":830976.5282699867,"t":1729764000}
+{"o":5932.7814494693,"h":5972.2961382395,"l":5914.439735424,"c":5965.8608807299,"v":979709.1842180337,"t":1729767600}
+{"o":5965.8608807299,"h":6040.1317837568,"l":5954.7524621841,"c":5985.3369584083,"v":1016618.9706127618,"t":1729771200}
+{"o":5985.3369584083,"h":6084.7824825488,"l":5971.5417879203,"c":6030.9397988667,"v":1185308.1463074493,"t":1729774800}
+{"o":6030.9397988667,"h":6074.2195989656,"l":5984.0403977841,"c":6027.8292627786,"v":1155837.1211475395,"t":1729778400}
+{"o":6027.8292627786,"h":6118.5880781311,"l":5988.2727745569,"c":6019.3964582132,"v":1174051.4736993185,"t":1729782000}
+{"o":6019.3964582132,"h":6130.0866156509,"l":5991.0013726786,"c":6064.2941816855,"v":984417.7603919765,"t":1729785600}
+{"o":6064.2941816855,"h":6080.6526528072,"l":5722.5703765705,"c":6017.9388657085,"v":990110.2600756603,"t":1729789200}
+{"o":6017.9388657085,"h":6059.7695017514,"l":5997.0149885006,"c":6047.5023035695,"v":972569.9557032433,"t":1729792800}
+{"o":6047.5023035695,"h":6095.4740482243,"l":6029.7734659836,"c":6087.2533741918,"v":1023060.3704595808,"t":1729796400}
+{"o":6087.2533741918,"h":6142.8156629572,"l":6005.2236556597,"c":6086.5271759972,"v":1040729.6440123298,"t":1729800000}
+{"o":6086.5271759972,"h":6131.9215139764,"l":6061.008957022,"c":6107.1081443414,"v":1071637.5357724649,"t":1729803600}
+{"o":6107.1081443414,"h":6159.7996771499,"l":6094.7440402939,"c":6134.6514952484,"v":1243516.9448032521,"t":1729807200}
+{"o":6134.6514952484,"h":6150.919714509,"l":6008.8495633732,"c":6070.2592129317,"v":1048712.1011818976,"t":1729810800}
+{"o":6070.2592129317,"h":6101.4468323623,"l":6045.5004823486,"c":6064.466896755,"v":1029351.7477716617,"t":1729814400}
+{"o":6064.466896755,"h":6078.4573886681,"l":6009.3971928899,"c":6032.2852302969,"v":924785.5125836945,"t":1729818000}
+{"o":6032.2852302969,"h":6058.8969055223,"l":6009.6104035148,"c":6029.8350573632,"v":767641.3532984271,"t":1729821600}
+{"o":6029.8350573632,"h":6053.3143814638,"l":5955.5800042977,"c":5993.0501490683,"v":893955.024212484,"t":1729825200}
+{"o":5993.0501490683,"h":6006.6645393225,"l":5930.6471126412,"c":5941.3721391296,"v":765193.8882627669,"t":1729828800}
+{"o":5941.3721391296,"h":5974.2298411462,"l":5915.3725821293,"c":5963.9686238221,"v":657190.8262329516,"t":1729832400}
+{"o":5963.9686238221,"h":5986.4814528885,"l":5947.9551090232,"c":5957.9260905609,"v":845832.7546748252,"t":1729836000}
+{"o":5957.9260905609,"h":5967.5854280196,"l":5881.4134964186,"c":5898.6489290265,"v":799233.3191766277,"t":1729839600}
+{"o":5898.6489290265,"h":5930.7235660685,"l":5861.9901366725,"c":5914.3138600362,"v":1199713.7811721689,"t":1729843200}
+{"o":5914.3138600362,"h":5946.4395250572,"l":5859.9977147408,"c":5940.8958575208,"v":895213.0223364293,"t":1729846800}
+{"o":5940.8958575208,"h":5965.289827325,"l":5913.6357594354,"c":5953.4048415596,"v":921322.2986715981,"t":1729850400}
+{"o":5953.4048415596,"h":5975.4555250792,"l":5941.7636655868,"c":5960.3790339544,"v":706583.7801687167,"t":1729854000}
+{"o":5960.3790339544,"h":5988.2651321241,"l":5944.1369055128,"c":5953.5901671866,"v":770922.0529267016,"t":1729857600}
+{"o":5953.5901671866,"h":6016.1206215562,"l":5932.0823693408,"c":6010.0641336488,"v":917035.6563672549,"t":1729861200}
+{"o":6010.0641336488,"h":6092.4977891565,"l":5985.2244099641,"c":6030.4638735438,"v":1103049.4639827937,"t":1729864800}
+{"o":6030.4638735438,"h":6071.7282596249,"l":5837.4988462791,"c":5918.1542273224,"v":1197218.3063822044,"t":1729868400}
+{"o":5918.1542273224,"h":5964.6058188528,"l":5848.3206800633,"c":5903.1794181325,"v":1318634.1990723202,"t":1729872000}
+{"o":5903.1794181325,"h":5933.647881503,"l":5709.135756372,"c":5760.6840710292,"v":1359302.9497102089,"t":1729875600}
+{"o":5760.6840710292,"h":5885.6024307948,"l":5653.8700326804,"c":5808.1161808188,"v":1922036.8263842787,"t":1729879200}
+{"o":5808.1161808188,"h":5830.7088202736,"l":5686.6517216601,"c":5758.7176795912,"v":1286853.1962966786,"t":1729882800}
+{"o":5758.7176795912,"h":5786.7748663939,"l":5660.7414711607,"c":5726.1816542914,"v":990976.3492883884,"t":1729886400}
+{"o":5726.1816542914,"h":5783.1776227968,"l":5709.1836085405,"c":5764.8318269597,"v":898517.4935410687,"t":1729890000}
+{"o":5764.8318269597,"h":5787.1377000786,"l":5607.541573363,"c":5614.5820837683,"v":860192.2272475981,"t":1729893600}
+{"o":5614.5820837683,"h":5667.5914381769,"l":5462.4617429096,"c":5652.176226003,"v":1931919.3540147038,"t":1729897200}
+{"o":5652.176226003,"h":5687.0867708879,"l":5614.954630494,"c":5651.2445858188,"v":1190016.8227107648,"t":1729900800}
+{"o":5651.2445858188,"h":5666.4568834749,"l":5598.3609669096,"c":5598.3609669096,"v":762283.2370345498,"t":1729904400}
+{"o":5598.3609669096,"h":5686.9729791825,"l":5569.1080237208,"c":5649.5108203822,"v":778504.7446962447,"t":1729908000}
+{"o":5649.5108203822,"h":5687.1444363664,"l":5626.4438285936,"c":5678.1121024428,"v":644948.1947208565,"t":1729911600}
+{"o":5678.1121024428,"h":5712.6963293937,"l":5667.2011967249,"c":5710.6743333979,"v":655633.4131556661,"t":1729915200}
+{"o":5710.6743333979,"h":5764.8318188385,"l":5698.9241190221,"c":5720.9685170931,"v":634399.3319265189,"t":1729918800}
+{"o":5720.9685170931,"h":5780.7076711705,"l":5706.3099186216,"c":5775.9523733535,"v":777250.1209005656,"t":1729922400}
+{"o":5775.9523733535,"h":5801.0517780069,"l":5718.4505262017,"c":5740.901774346,"v":778042.5193555183,"t":1729926000}
+{"o":5740.901774346,"h":5785.7576542478,"l":5736.2792685091,"c":5774.8559339237,"v":707254.6709929829,"t":1729929600}
+{"o":5774.8559339237,"h":5814.5940562486,"l":5764.8138945939,"c":5798.6634454811,"v":746396.5491985306,"t":1729933200}
+{"o":5798.6634454811,"h":5840.4447694349,"l":5744.8174712023,"c":5804.8714620067,"v":869174.0267647388,"t":1729936800}
+{"o":5804.8714620067,"h":5844.6515009207,"l":5770.9523490903,"c":5784.2986042345,"v":749898.4339629196,"t":1729940400}
+{"o":5784.2986042345,"h":5816.4063672771,"l":5770.8701390073,"c":5795.6380824026,"v":697360.1922490905,"t":1729944000}
+{"o":5795.6380824026,"h":5804.6336836808,"l":5743.9316637364,"c":5762.7842132181,"v":697850.5394269702,"t":1729947600}
+{"o":5762.7842132181,"h":5781.4529536466,"l":5736.287560979,"c":5750.5337020265,"v":945199.2549022866,"t":1729951200}
+{"o":5750.5337020265,"h":5820.7491558279,"l":5736.8250246245,"c":5781.9534973672,"v":855239.33617892,"t":1729954800}
+{"o":5781.9534973672,"h":5820.8203808012,"l":5767.0235357699,"c":5802.7537712831,"v":695358.7633288716,"t":1729958400}
+{"o":5802.7537712831,"h":5837.0249096159,"l":5770.8266648801,"c":5831.8639243939,"v":737420.569063688,"t":1729962000}
+{"o":5831.8639243939,"h":5841.9497144851,"l":5804.1875267631,"c":5824.3202425031,"v":793037.4100874368,"t":1729965600}
+{"o":5824.3202425031,"h":5905.5407760377,"l":5824.3202425031,"c":5881.0253656334,"v":753419.664526645,"t":1729969200}
+{"o":5881.0253656334,"h":5935.2977192467,"l":5876.8689292817,"c":5915.7961480536,"v":751010.4384230352,"t":1729972800}
+{"o":5915.7961480536,"h":5940.8064112288,"l":5863.9717013676,"c":5874.4748581234,"v":747258.5306184163,"t":1729976400}
+{"o":5874.4748581234,"h":5900.4383614761,"l":5858.3957603106,"c":5876.8939876246,"v":629012.3393754916,"t":1729980000}
+{"o":5876.8939876246,"h":5882.7603756584,"l":5846.5830849066,"c":5857.9662301967,"v":522581.4941951139,"t":1729983600}
+{"o":5857.9662301967,"h":5871.2918960306,"l":5815.4110313694,"c":5851.2875641917,"v":641657.9970088608,"t":1729987200}
+{"o":5851.2875641917,"h":5939.6506901679,"l":5836.0284118933,"c":5911.8895684932,"v":725266.7169969608,"t":1729990800}
+{"o":5911.8895684932,"h":5941.6485051584,"l":5870.806338969,"c":5882.1636978481,"v":712985.437450798,"t":1729994400}
+{"o":5882.1636978481,"h":5911.4645256464,"l":5852.8715133578,"c":5899.5339783195,"v":611866.4423676205,"t":1729998000}
+{"o":5899.5339783195,"h":5920.7066849432,"l":5885.2028894448,"c":5914.0242924574,"v":556814.9129650713,"t":1730001600}
+{"o":5914.0242924574,"h":5935.4457319804,"l":5896.5707377074,"c":5916.8775364486,"v":517210.1731946305,"t":1730005200}
+{"o":5916.8775364486,"h":5945.0470953364,"l":5903.6644147229,"c":5944.4335549414,"v":550015.6793671983,"t":1730008800}
+{"o":5944.4335549414,"h":6001.7312676348,"l":5922.112024583,"c":5940.608590866,"v":557222.0871358482,"t":1730012400}
+{"o":5940.608590866,"h":6018.6423201021,"l":5936.1724512396,"c":6011.1672713602,"v":654596.473602439,"t":1730016000}
+{"o":6011.1672713602,"h":6017.5917563148,"l":5956.7853859024,"c":5988.0604804988,"v":737845.4440744891,"t":1730019600}
+{"o":5988.0604804988,"h":5991.8894670159,"l":5950.4274836026,"c":5956.3912385841,"v":675888.3407187782,"t":1730023200}
+{"o":5956.3912385841,"h":6000.1778895097,"l":5948.1788690043,"c":5969.064477581,"v":641067.8749325959,"t":1730026800}
+{"o":5969.064477581,"h":6061.886621346,"l":5968.2169254809,"c":6027.6015462263,"v":907169.9090112147,"t":1730030400}
+{"o":6027.6015462263,"h":6061.9867794972,"l":6003.9794451368,"c":6035.4742573601,"v":894324.7038993991,"t":1730034000}
+{"o":6035.4742573601,"h":6072.9195397354,"l":6024.5504394148,"c":6048.5428657904,"v":898651.0531645096,"t":1730037600}
+{"o":6048.5428657904,"h":6092.0844271483,"l":6022.6898464384,"c":6032.0350834366,"v":820709.7473575651,"t":1730041200}
+{"o":6032.0350834366,"h":6060.7645258926,"l":5984.8217381234,"c":6059.2155138599,"v":787730.6355266077,"t":1730044800}
+{"o":6059.2155138599,"h":6128.415463308,"l":5310.2027273808,"c":5311.853701506,"v":814662.177832535,"t":1730048400}
+{"o":5311.853701506,"h":5348.3626557172,"l":5299.4970816493,"c":5302.2883631041,"v":756662.5766391328,"t":1730052000}
+{"o":5302.2883631041,"h":5347.6177084193,"l":5286.1492196532,"c":5343.1355842231,"v":842010.5444966805,"t":1730055600}
+{"o":5343.1355842231,"h":5368.0398030191,"l":5325.0654191335,"c":5333.6365455389,"v":809374.5619634945,"t":1730059200}
+{"o":5333.6365455389,"h":5369.115533364,"l":5320.2829324319,"c":5336.0400760552,"v":887239.4766081653,"t":1730062800}
+{"o":5336.0400760552,"h":5369.2360197342,"l":5336.0400760552,"c":5355.6909344525,"v":818859.8733198716,"t":1730066400}
+{"o":5355.6909344525,"h":5371.2636597078,"l":5322.4653562872,"c":5323.5454188945,"v":726918.0703852964,"t":1730070000}
+{"o":5323.5454188945,"h":5338.8871293628,"l":5295.5629002615,"c":5304.1259084825,"v":673068.7455611962,"t":1730073600}
+{"o":5304.1259084825,"h":5319.8587698266,"l":5241.8308219866,"c":5294.5689156398,"v":574704.0630374313,"t":1730077200}
+{"o":5294.5689156398,"h":5306.3444563693,"l":5267.2448377411,"c":5277.108544053,"v":685615.1424315808,"t":1730080800}
+{"o":5277.108544053,"h":5324.827553272,"l":5273.2802840072,"c":5295.096543143,"v":740743.7953576297,"t":1730084400}
+{"o":5295.096543143,"h":5296.7195546084,"l":5237.0692189246,"c":5280.1935436181,"v":706959.2237710882,"t":1730088000}
+{"o":5280.1935436181,"h":5283.6101159807,"l":5214.9185640148,"c":5254.3826288566,"v":771928.2448009535,"t":1730091600}
+{"o":5254.3826288566,"h":5264.2021708809,"l":5223.7948179085,"c":5257.460640382,"v":599047.5825855152,"t":1730095200}
+{"o":5257.460640382,"h":5323.5117243629,"l":5253.4377739236,"c":5293.3376625679,"v":728518.2040911873,"t":1730098800}
+{"o":5293.3376625679,"h":5345.296277285,"l":5291.2780896152,"c":5328.3290980333,"v":791594.985072323,"t":1730102400}
+{"o":5328.3290980333,"h":5364.9755141092,"l":5316.0391641743,"c":5355.4075449758,"v":621490.7217634267,"t":1730106000}
+{"o":5355.4075449758,"h":5385.0708771887,"l":5339.6131336557,"c":5340.057480281,"v":695131.5494035837,"t":1730109600}
+{"o":5340.057480281,"h":5376.4956038675,"l":5312.5754367629,"c":5332.2905205529,"v":683573.6348123461,"t":1730113200}
+{"o":5332.2905205529,"h":5367.7282258127,"l":5230.8836241129,"c":5352.3142599119,"v":778626.2958790774,"t":1730116800}
+{"o":5352.3142599119,"h":5367.5983849326,"l":5274.9154289134,"c":5281.2965296447,"v":819955.4497743192,"t":1730120400}
+{"o":5281.2965296447,"h":5323.6476071258,"l":5219.4594449181,"c":5275.288384513,"v":884844.0104967288,"t":1730124000}
+{"o":5275.288384513,"h":5282.7988654733,"l":5212.7834599251,"c":5226.8644186203,"v":851378.1894986914,"t":1730127600}
+{"o":5226.8644186203,"h":5293.7783444353,"l":5208.3240050077,"c":5241.0521603599,"v":944443.385915884,"t":1730131200}
+{"o":5241.0521603599,"h":5318.6200957666,"l":5177.5211330269,"c":5269.4392194745,"v":1106341.4876364574,"t":1730134800}
+{"o":5269.4392194745,"h":5304.7097982091,"l":5265.012922281,"c":5287.9917377625,"v":853221.878916247,"t":1730138400}
+{"o":5287.9917377625,"h":5372.2401377716,"l":5270.1719814553,"c":5309.1228300328,"v":995173.8476484646,"t":1730142000}
+{"o":5309.1228300328,"h":5318.2127940553,"l":5276.1960995379,"c":5314.0652397404,"v":811825.8193906968,"t":1730145600}
+{"o":5314.0652397404,"h":5364.3501120782,"l":5305.6249206751,"c":5345.6497243884,"v":697764.8493748039,"t":1730149200}
+{"o":5345.6497243884,"h":5409.2389547844,"l":5337.2892356593,"c":5375.0242115277,"v":1058347.0393365012,"t":1730152800}
+{"o":5375.0242115277,"h":5399.3116726499,"l":5340.1091985624,"c":5364.4159551415,"v":834045.362491695,"t":1730156400}
+{"o":5364.4159551415,"h":5392.6191301951,"l":5336.124496498,"c":5375.5269160886,"v":705325.5151634058,"t":1730160000}
+{"o":5375.5269160886,"h":5377.2885327653,"l":5328.8118185744,"c":5363.8140338104,"v":788452.7696051213,"t":1730163600}
+{"o":5363.8140338104,"h":5511.4455753168,"l":5343.2677942232,"c":5440.6911990759,"v":1204322.7017640891,"t":1730167200}
+{"o":5440.6911990759,"h":5496.3952018216,"l":5407.8567943207,"c":5468.4994090927,"v":822015.4366649179,"t":1730170800}
+{"o":5468.4994090927,"h":5497.6943925974,"l":5449.6688923332,"c":5473.1715682719,"v":667846.1434552119,"t":1730174400}
+{"o":5473.1715682719,"h":5475.2092688079,"l":5415.9204503004,"c":5442.9380261771,"v":759281.5214870139,"t":1730178000}
+{"o":5442.9380261771,"h":5453.0848027934,"l":5415.0793176591,"c":5425.256135162,"v":628309.6978031418,"t":1730181600}
+{"o":5425.256135162,"h":5442.2178510095,"l":5391.6967218752,"c":5418.8677142019,"v":650723.8045815884,"t":1730185200}
+{"o":5418.8677142019,"h":5465.3088819663,"l":5401.0105845184,"c":5446.369822931,"v":640784.3775832416,"t":1730188800}
+{"o":5446.369822931,"h":5461.0359946148,"l":5424.8049301162,"c":5447.1208076609,"v":622469.9353565404,"t":1730192400}
+{"o":5447.1208076609,"h":5459.9208584668,"l":5419.3240324993,"c":5446.4560766152,"v":567804.5454568493,"t":1730196000}
+{"o":5446.4560766152,"h":5471.9041542989,"l":5425.2048532581,"c":5442.6564133992,"v":684750.0350104985,"t":1730199600}
+{"o":5442.6564133992,"h":5459.454422572,"l":5391.8044641979,"c":5392.9519069578,"v":755766.1756031835,"t":1730203200}
+{"o":5392.9519069578,"h":5424.3644131072,"l":5366.07239002,"c":5412.0505824345,"v":790565.0306553008,"t":1730206800}
+{"o":5412.0505824345,"h":5438.6491143028,"l":5368.6506504646,"c":5399.1976202853,"v":1068074.8516430305,"t":1730210400}
+{"o":5399.1976202853,"h":5448.3692445178,"l":5375.8334012394,"c":5431.4312889837,"v":1069074.3382757145,"t":1730214000}
+{"o":5431.4312889837,"h":5541.6466883509,"l":5424.0875468212,"c":5491.3470416386,"v":1304799.1641319266,"t":1730217600}
+{"o":5491.3470416386,"h":5531.2504540474,"l":5412.5824773022,"c":5445.465726571,"v":1017215.874969652,"t":1730221200}
+{"o":5445.465726571,"h":5481.5053273227,"l":5420.5662241631,"c":5456.6953090445,"v":1066764.560600884,"t":1730224800}
+{"o":5456.6953090445,"h":5478.7267597484,"l":5338.4005420638,"c":5361.5749887876,"v":1147809.8879023546,"t":1730228400}
+{"o":5361.5749887876,"h":5386.4885659169,"l":5305.615743898,"c":5371.4773827431,"v":900752.3372237289,"t":1730232000}
+{"o":5371.4773827431,"h":5405.8065350926,"l":5349.3349711151,"c":5379.1277023142,"v":667634.7012828236,"t":1730235600}
+{"o":5379.1277023142,"h":5429.6038108505,"l":5374.7886381501,"c":5405.0248944123,"v":717569.3915910893,"t":1730239200}
+{"o":5405.0248944123,"h":5421.8942029364,"l":5380.8232943202,"c":5397.7637417563,"v":620222.7946810659,"t":1730242800}
+{"o":5397.7637417563,"h":5409.2408239618,"l":5347.5118005404,"c":5375.2252411499,"v":620203.4557731372,"t":1730246400}
+{"o":5375.2252411499,"h":5417.3377108042,"l":5320.9569875782,"c":5412.5117904959,"v":675068.5604795768,"t":1730250000}
+{"o":5412.5117904959,"h":5443.050199903,"l":5386.5660516383,"c":5405.5147004149,"v":633249.6981223089,"t":1730253600}
+{"o":5405.5147004149,"h":5431.2316552923,"l":5396.133225686,"c":5419.2088974794,"v":645156.6032684802,"t":1730257200}
+{"o":5419.2088974794,"h":5442.3454185916,"l":5403.2513742165,"c":5436.9913644118,"v":512791.5637150251,"t":1730260800}
+{"o":5436.9913644118,"h":5474.874541507,"l":5405.6202470593,"c":5416.3944097353,"v":566704.6604381171,"t":1730264400}
+{"o":5416.3944097353,"h":5442.2363237223,"l":5374.9387757641,"c":5380.4913422627,"v":579918.2860108056,"t":1730268000}
+{"o":5380.4913422627,"h":5399.1461696944,"l":5362.9303046909,"c":5377.0282027747,"v":580573.9713412076,"t":1730271600}
+{"o":5377.0282027747,"h":5397.8237980554,"l":5350.8635535882,"c":5354.0373332268,"v":691933.6215690797,"t":1730275200}
+{"o":5354.0373332268,"h":5379.4788685394,"l":5346.1525775661,"c":5361.0817661551,"v":507912.4022084267,"t":1730278800}
+{"o":5361.0817661551,"h":5364.214583661,"l":5331.1805923582,"c":5333.4755350012,"v":495835.1466393208,"t":1730282400}
+{"o":5333.4755350012,"h":5340.5737995115,"l":5275.3130963117,"c":5285.7794703518,"v":651845.5971924391,"t":1730286000}
+{"o":5285.7794703518,"h":5298.951871765,"l":5253.1243086625,"c":5282.5933104783,"v":667282.4531032733,"t":1730289600}
+{"o":5282.5933104783,"h":5315.7116498397,"l":5234.6479065025,"c":5310.4715741034,"v":740975.2894576379,"t":1730293200}
+{"o":5310.4715741034,"h":5336.7496992649,"l":5280.4066221946,"c":5292.5974790566,"v":792185.0599738817,"t":1730296800}
+{"o":5292.5974790566,"h":5297.3684976609,"l":5186.8458828252,"c":5235.465976837,"v":912819.6984507939,"t":1730300400}
+{"o":5235.465976837,"h":5276.3629576847,"l":5193.5807941633,"c":5268.6543695873,"v":867628.6821607933,"t":1730304000}
+{"o":5268.6543695873,"h":5281.3159861572,"l":5250.4520526277,"c":5278.151114599,"v":885488.0576609122,"t":1730307600}
+{"o":5278.151114599,"h":5291.0833093159,"l":5225.2767289945,"c":5238.9879801659,"v":929626.4764159203,"t":1730311200}
+{"o":5238.9879801659,"h":5261.0087202281,"l":5216.5612656032,"c":5247.1642979349,"v":712562.1806136,"t":1730314800}
+{"o":5247.1642979349,"h":5323.8830442341,"l":5212.708540517,"c":5317.9872130919,"v":856976.748905464,"t":1730318400}
+{"o":5317.9872130919,"h":5329.0818307284,"l":5230.6170927089,"c":5271.9599817186,"v":765988.0797174626,"t":1730322000}
+{"o":5271.9599817186,"h":5286.6481724726,"l":5258.9566029644,"c":5278.2120944314,"v":559674.8568149412,"t":1730325600}
+{"o":5278.2120944314,"h":5302.9974656673,"l":5260.5313563525,"c":5263.5579763867,"v":470938.5040894707,"t":1730329200}
+{"o":5263.5579763867,"h":5282.596689941,"l":5253.814521169,"c":5276.863782025,"v":471339.474584161,"t":1730332800}
+{"o":5276.863782025,"h":5301.9388777001,"l":5248.4702911267,"c":5285.1338767381,"v":576609.9597961444,"t":1730336400}
+{"o":5285.1338767381,"h":5315.5248137256,"l":5267.6090839545,"c":5292.2623469212,"v":605929.7325171381,"t":1730340000}
+{"o":5292.2623469212,"h":5300.5627360666,"l":5226.6635259229,"c":5247.4761445387,"v":519470.618458293,"t":1730343600}
+{"o":5247.4761445387,"h":5276.7013081456,"l":5242.1566628415,"c":5270.4397970178,"v":495502.1092455161,"t":1730347200}
+{"o":5270.4397970178,"h":5297.3755147332,"l":5263.6604315945,"c":5272.9676620485,"v":499945.2424038043,"t":1730350800}
+{"o":5272.9676620485,"h":5277.2253452346,"l":5218.0947526426,"c":5227.05381424,"v":479471.9156588942,"t":1730354400}
+{"o":5227.05381424,"h":5263.5426866661,"l":5212.3366106823,"c":5252.2834445303,"v":441775.101328245,"t":1730358000}
+{"o":5252.2834445303,"h":5254.5325532081,"l":5215.1044029018,"c":5243.13284236,"v":494676.7961966927,"t":1730361600}
+{"o":5243.13284236,"h":5280.9266347507,"l":5236.9181154566,"c":5274.8606686638,"v":450759.1375631333,"t":1730365200}
+{"o":5274.8606686638,"h":5314.8026619184,"l":5256.2477345272,"c":5306.2858581823,"v":537173.7164573178,"t":1730368800}
+{"o":5306.2858581823,"h":5307.609241256,"l":5256.017433004,"c":5267.8252469508,"v":522908.8156953331,"t":1730372400}
+{"o":5267.8252469508,"h":5280.885123887,"l":5231.7270419937,"c":5245.0730595258,"v":702004.8216585068,"t":1730376000}
+{"o":5245.0730595258,"h":5251.3945357454,"l":5142.5709970602,"c":5174.2275832936,"v":904536.6135881776,"t":1730379600}
+{"o":5174.2275832936,"h":5180.2608652955,"l":5078.3069418668,"c":5129.1448964519,"v":1198803.4381742987,"t":1730383200}
+{"o":5129.1448964519,"h":5197.0569525711,"l":5123.5515014749,"c":5133.70990015,"v":972677.8499303682,"t":1730386800}
+{"o":5133.70990015,"h":5136.6346664859,"l":5090.1822859281,"c":5106.9660460965,"v":801380.9370986493,"t":1730390400}
+{"o":5106.9660460965,"h":5151.7365479527,"l":5096.5343799727,"c":5123.9394587364,"v":775778.6098881052,"t":1730394000}
+{"o":5123.9394587364,"h":5130.124814984,"l":5068.7609155644,"c":5102.5560481321,"v":954438.250002488,"t":1730397600}
+{"o":5102.5560481321,"h":5125.003419997,"l":5062.9274250074,"c":5072.0192610664,"v":800851.3457722529,"t":1730401200}
+{"o":5072.0192610664,"h":5119.272524712,"l":5062.0023812813,"c":5097.9543946449,"v":725213.6597588439,"t":1730404800}
+{"o":5097.9543946449,"h":5109.4075599376,"l":5079.0624745669,"c":5084.0941424124,"v":671687.3419430786,"t":1730408400}
+{"o":5084.0941424124,"h":5103.3971308538,"l":5036.9975506168,"c":5095.420058122,"v":778831.8273773181,"t":1730412000}
+{"o":5095.420058122,"h":5116.4075520654,"l":5047.201793059,"c":5070.9512430549,"v":657644.0881932426,"t":1730415600}
+{"o":5070.9512430549,"h":5098.2455561454,"l":5060.9232699826,"c":5082.4205677142,"v":549575.146736588,"t":1730419200}
+{"o":5082.4205677142,"h":5097.6757426998,"l":5003.5706757396,"c":5025.9553903889,"v":740861.2554604444,"t":1730422800}
+{"o":5025.9553903889,"h":5046.5213773196,"l":4973.1473603892,"c":5041.2751983063,"v":856129.9135636925,"t":1730426400}
+{"o":5041.2751983063,"h":5063.017446996,"l":5017.3980885273,"c":5026.9801120407,"v":589579.933516272,"t":1730430000}
+{"o":5026.9801120407,"h":5036.6600573452,"l":5012.5484511853,"c":5033.6035109596,"v":499221.518257269,"t":1730433600}
+{"o":5033.6035109596,"h":5042.6419110604,"l":5016.3820116426,"c":5021.9416007277,"v":456584.1787743509,"t":1730437200}
+{"o":5021.9416007277,"h":5024.346680314,"l":4974.5968936816,"c":4977.9996129564,"v":517089.9889994313,"t":1730440800}
+{"o":4977.9996129564,"h":5000.8271958759,"l":4964.7810761293,"c":4990.7034681952,"v":479832.4041196636,"t":1730444400}
+{"o":4990.7034681952,"h":5009.8525238723,"l":4979.9692351857,"c":4987.0664120517,"v":471582.4832755824,"t":1730448000}
+{"o":4987.0664120517,"h":5023.5548474105,"l":4980.2801690269,"c":5022.1573208725,"v":700137.1832547558,"t":1730451600}
+{"o":5022.1573208725,"h":5076.0306438422,"l":5020.6365696999,"c":5058.1400962727,"v":1046508.0600415288,"t":1730455200}
+{"o":5058.1400962727,"h":5074.8577856961,"l":5043.5555467715,"c":5049.9674153265,"v":966794.336598682,"t":1730458800}
+{"o":5049.9674153265,"h":5106.7995516983,"l":5044.5855859915,"c":5103.200596018,"v":1274401.3483196385,"t":1730462400}
+{"o":5103.200596018,"h":5203.935814646,"l":5087.4612740658,"c":5202.6343574222,"v":1008446.7640679596,"t":1730466000}
+{"o":5202.6343574222,"h":5236.318162262,"l":5125.7940401417,"c":5160.9442167727,"v":1157298.0652796386,"t":1730469600}
+{"o":5160.9442167727,"h":5168.0256322604,"l":4923.6942694314,"c":4940.0783895045,"v":1455219.6064409998,"t":1730473200}
+{"o":4940.0783895045,"h":5045.3014182312,"l":4926.7308704844,"c":5008.6608752975,"v":1350202.8226904576,"t":1730476800}
+{"o":5008.6608752975,"h":5049.6551348618,"l":4993.7232131729,"c":5009.9396082974,"v":1122744.0769990487,"t":1730480400}
+{"o":5009.9396082974,"h":5029.0832191119,"l":4978.4645506579,"c":5000.0232924898,"v":798512.1883412253,"t":1730484000}
+{"o":5000.0232924898,"h":5018.7357838541,"l":4966.3421225204,"c":5011.1934235919,"v":815389.8631268869,"t":1730487600}
+{"o":5011.1934235919,"h":5028.3371613864,"l":4982.87451337,"c":4985.2883898661,"v":626480.1700959046,"t":1730491200}
+{"o":4985.2883898661,"h":4985.2883898661,"l":4931.5616300827,"c":4970.83537372,"v":806892.1721725304,"t":1730494800}
+{"o":4970.83537372,"h":4992.1275767617,"l":4956.6907821154,"c":4990.1220388225,"v":614786.738233453,"t":1730498400}
+{"o":4990.1220388225,"h":5007.2808018057,"l":4979.2058083164,"c":4998.7126789491,"v":576275.3336036803,"t":1730502000}
+{"o":4998.7126789491,"h":5038.5647395028,"l":4996.0149968272,"c":5021.3876304646,"v":541698.5481573489,"t":1730505600}
+{"o":5021.3876304646,"h":5048.2839503661,"l":5018.4929593244,"c":5037.1384089733,"v":521704.2013039288,"t":1730509200}
+{"o":5037.1384089733,"h":5073.9338608829,"l":5031.2516901217,"c":5040.7249366158,"v":510998.4246988642,"t":1730512800}
+{"o":5040.7249366158,"h":5047.5305186433,"l":5017.1324463592,"c":5025.7035819553,"v":457239.0493471723,"t":1730516400}
+{"o":5025.7035819553,"h":5030.5182704919,"l":4982.2940766125,"c":5005.5969521158,"v":357672.7854391625,"t":1730520000}
+{"o":5005.5969521158,"h":5026.4802450104,"l":4985.2432011482,"c":5021.0468155634,"v":339261.6085508863,"t":1730523600}
+{"o":5021.0468155634,"h":5025.4477009592,"l":5003.1835932221,"c":5022.6794391439,"v":369003.7324453021,"t":1730527200}
+{"o":5022.6794391439,"h":5046.6753838072,"l":5009.264508082,"c":5045.1672831875,"v":402087.2562086304,"t":1730530800}
+{"o":5045.1672831875,"h":5051.5676607281,"l":5010.4516111633,"c":5014.805475571,"v":434330.3975309432,"t":1730534400}
+{"o":5014.805475571,"h":5029.4208045787,"l":4984.7858542461,"c":5006.8291171024,"v":431651.9411527088,"t":1730538000}
+{"o":5006.8291171024,"h":5022.9354089098,"l":4977.8063163893,"c":5008.2082315886,"v":505058.9338379028,"t":1730541600}
+{"o":5008.2082315886,"h":5015.6483264819,"l":4966.091849743,"c":4996.4387445996,"v":449174.5054394458,"t":1730545200}
+{"o":4996.4387445996,"h":5009.2939993675,"l":4960.2228372214,"c":4965.5231243953,"v":586725.1757442148,"t":1730548800}
+{"o":4965.5231243953,"h":4993.5580122492,"l":4916.1461016748,"c":4943.5912226603,"v":657499.8583546577,"t":1730552400}
+{"o":4943.5912226603,"h":4954.8459018502,"l":4866.200667866,"c":4918.5329786904,"v":727166.9807714743,"t":1730556000}
+{"o":4918.5329786904,"h":4933.5250302772,"l":4880.2895990739,"c":4930.4519936796,"v":764671.4797651233,"t":1730559600}
+{"o":4930.4519936796,"h":4978.5282176529,"l":4924.1712505101,"c":4961.4757481803,"v":1122568.134239675,"t":1730563200}
+{"o":4961.4757481803,"h":4962.651844375,"l":4904.3726147943,"c":4934.9792769775,"v":1007760.2138146989,"t":1730566800}
+{"o":4934.9792769775,"h":4948.6638752567,"l":4905.7765317735,"c":4935.039251941,"v":946629.9886933817,"t":1730570400}
+{"o":4935.039251941,"h":4978.5006199419,"l":4930.7471114469,"c":4970.2938392008,"v":938592.9022630502,"t":1730574000}
+{"o":4970.2938392008,"h":5038.0976025662,"l":4964.8555019441,"c":5018.4523589084,"v":1045763.7661959113,"t":1730577600}
+{"o":5018.4523589084,"h":5026.2198658532,"l":5002.8661191217,"c":5004.8816732839,"v":623111.349010294,"t":1730581200}
+{"o":5004.8816732839,"h":5017.6059075438,"l":4988.2539783345,"c":4994.1695113787,"v":597591.1127273744,"t":1730584800}
+{"o":4994.1695113787,"h":5001.3596069103,"l":4967.1839175709,"c":5001.3107826142,"v":744904.91888542,"t":1730588400}
+{"o":5001.3107826142,"h":5014.8783655672,"l":4972.5395980818,"c":4973.0628230605,"v":655745.7543409771,"t":1730592000}
+{"o":4973.0628230605,"h":4980.287027328,"l":4926.967858144,"c":4932.4854791183,"v":661240.7408141718,"t":1730595600}
+{"o":4932.4854791183,"h":4946.9004162864,"l":4828.8155209979,"c":4881.3358515803,"v":1050203.5742004167,"t":1730599200}
+{"o":4881.3358515803,"h":4892.3363091748,"l":4840.8492557679,"c":4874.9018979383,"v":725303.6267277865,"t":1730602800}
+{"o":4874.9018979383,"h":4924.7696479426,"l":4866.1787256434,"c":4909.8625414375,"v":516118.5492471192,"t":1730606400}
+{"o":4909.8625414375,"h":4928.0795757505,"l":4874.2001135393,"c":4875.9730783271,"v":733298.5379309388,"t":1730610000}
+{"o":4875.9730783271,"h":4924.4342362644,"l":4866.7303937385,"c":4910.9351202482,"v":647585.1304717301,"t":1730613600}
+{"o":4910.9351202482,"h":4938.1477893805,"l":4904.5618196949,"c":4920.9090494384,"v":524296.7604269244,"t":1730617200}
+{"o":4920.9090494384,"h":4936.3011632632,"l":4895.6227023968,"c":4929.4548910294,"v":663006.2316731113,"t":1730620800}
+{"o":4929.4548910294,"h":4942.4433899542,"l":4894.6887785845,"c":4901.5883625429,"v":701295.7932853175,"t":1730624400}
+{"o":4901.5883625429,"h":4951.5163324044,"l":4901.5883625429,"c":4937.1166142976,"v":725512.5516188295,"t":1730628000}
+{"o":4937.1166142976,"h":4960.2970818118,"l":4915.5427348664,"c":4924.7559375058,"v":714309.2549937472,"t":1730631600}
+{"o":4924.7559375058,"h":4953.8388583094,"l":4912.2774578446,"c":4921.1347928878,"v":792888.5040911554,"t":1730635200}
+{"o":4921.1347928878,"h":4938.2038321928,"l":4835.9427973153,"c":4845.5667459982,"v":1010127.4243835056,"t":1730638800}
+{"o":4845.5667459982,"h":4863.5621772532,"l":4780.1089245012,"c":4792.6482711512,"v":1040176.7334537315,"t":1730642400}
+{"o":4792.6482711512,"h":4822.3822735864,"l":4742.0084453867,"c":4815.2204462053,"v":1111389.4644878798,"t":1730646000}
+{"o":4815.2204462053,"h":4857.2234417964,"l":4797.068100097,"c":4802.1500082187,"v":862662.8858863433,"t":1730649600}
+{"o":4802.1500082187,"h":4869.7833303923,"l":4799.8417812119,"c":4847.6791759679,"v":789370.9033810706,"t":1730653200}
+{"o":4847.6791759679,"h":4855.963148794,"l":4757.0842232126,"c":4782.104012211,"v":769030.5238239658,"t":1730656800}
+{"o":4782.104012211,"h":4854.1086109697,"l":4779.0470005445,"c":4846.7063330495,"v":781133.8465006737,"t":1730660400}
+{"o":4846.7063330495,"h":4900.7107699914,"l":4830.8057265228,"c":4900.7107699914,"v":796322.1120119483,"t":1730664000}
+{"o":4900.7107699914,"h":4930.1204892311,"l":4891.1470964086,"c":4912.6706294312,"v":861522.2990032804,"t":1730667600}
+{"o":4912.6706294312,"h":4928.7282499537,"l":4885.8010715486,"c":4900.8063894157,"v":619667.361268773,"t":1730671200}
+{"o":4900.8063894157,"h":4909.2482463915,"l":4870.9572705911,"c":4891.6810416495,"v":572861.488484902,"t":1730674800}
+{"o":4891.6810416495,"h":4891.6810416495,"l":4829.339139186,"c":4864.0689177957,"v":624642.9970252212,"t":1730678400}
+{"o":4864.0689177957,"h":4923.3511882132,"l":4852.3778678699,"c":4901.0770239543,"v":796322.3118000116,"t":1730682000}
+{"o":4901.0770239543,"h":4948.6983771324,"l":4887.4563627386,"c":4948.6983771324,"v":1133304.5369881296,"t":1730685600}
+{"o":4948.6983771324,"h":4964.9398293937,"l":4896.3371681178,"c":4899.7361821773,"v":737069.0966614292,"t":1730689200}
+{"o":4899.7361821773,"h":4930.3421830768,"l":4896.4765492152,"c":4904.4825567355,"v":574487.1184023157,"t":1730692800}
+{"o":4904.4825567355,"h":4907.701795063,"l":4853.1266017696,"c":4857.5296913484,"v":552411.5057443863,"t":1730696400}
+{"o":4857.5296913484,"h":4894.9061197899,"l":4843.2472384804,"c":4891.133189999,"v":480577.1604651337,"t":1730700000}
+{"o":4891.133189999,"h":4895.3660429483,"l":4837.9068738043,"c":4855.1435675503,"v":520615.1450835262,"t":1730703600}
+{"o":4855.1435675503,"h":4871.4137211482,"l":4813.1274184309,"c":4832.9610706794,"v":582228.6659786932,"t":1730707200}
+{"o":4832.9610706794,"h":4872.9975585091,"l":4832.0966694081,"c":4867.6858729033,"v":563436.0052113867,"t":1730710800}
+{"o":4867.6858729033,"h":4926.9230136007,"l":4860.9741851186,"c":4916.2580837376,"v":683752.7974035685,"t":1730714400}
+{"o":4916.2580837376,"h":4957.8876991193,"l":4904.0170284105,"c":4936.2330230668,"v":677231.6899100727,"t":1730718000}
+{"o":4936.2330230668,"h":4962.3192694652,"l":4905.0604634564,"c":4938.8459016532,"v":696300.9601731213,"t":1730721600}
+{"o":4938.8459016532,"h":4962.1044072717,"l":4912.2116199788,"c":4914.0542292333,"v":674206.8917095468,"t":1730725200}
+{"o":4914.0542292333,"h":4946.1826526302,"l":4875.5208055892,"c":4891.6130126827,"v":680498.0123444252,"t":1730728800}
+{"o":4891.6130126827,"h":4920.913833376,"l":4862.4588067898,"c":4907.08037522,"v":634600.7255211488,"t":1730732400}
+{"o":4907.08037522,"h":4918.4983342781,"l":4799.131396544,"c":4819.037088749,"v":654754.135641617,"t":1730736000}
+{"o":4819.037088749,"h":4864.4991719216,"l":4807.8687767115,"c":4831.0668531046,"v":678497.9576266933,"t":1730739600}
+{"o":4831.0668531046,"h":4854.4404395534,"l":4778.3189736719,"c":4789.6702193027,"v":840236.6902393389,"t":1730743200}
+{"o":4789.6702193027,"h":4821.01410724,"l":4784.8527579718,"c":4801.4306432953,"v":598553.921343261,"t":1730746800}
+{"o":4801.4306432953,"h":4813.6439252388,"l":4743.5674571254,"c":4763.1105879377,"v":647929.2815592425,"t":1730750400}
+{"o":4763.1105879377,"h":4787.3931323023,"l":4641.0699604721,"c":4674.6597702475,"v":927513.743791781,"t":1730754000}
+{"o":4674.6597702475,"h":4776.9802265443,"l":4666.2488883704,"c":4755.1190068879,"v":815542.1891035445,"t":1730757600}
+{"o":4755.1190068879,"h":4776.1758815157,"l":4728.3649943513,"c":4752.5182918211,"v":604447.1742205134,"t":1730761200}
+{"o":4752.5182918211,"h":4801.0377140768,"l":4749.640836739,"c":4771.214436439,"v":769304.6755927575,"t":1730764800}
+{"o":4771.214436439,"h":4778.2214943497,"l":4720.7293256882,"c":4760.8952606344,"v":685110.7464124099,"t":1730768400}
+{"o":4760.8952606344,"h":4787.7013330302,"l":4753.3664763968,"c":4760.6021930468,"v":611433.6738704821,"t":1730772000}
+{"o":4760.6021930468,"h":4804.9597873316,"l":4729.4318439207,"c":4802.7833195091,"v":695604.2982507249,"t":1730775600}
+{"o":4802.7833195091,"h":4828.0633372287,"l":4794.1774753652,"c":4812.9572303718,"v":557687.3108742632,"t":1730779200}
+{"o":4812.9572303718,"h":4847.6407674645,"l":4796.8904954809,"c":4838.046116444,"v":526404.7932886404,"t":1730782800}
+{"o":4838.046116444,"h":4846.5534307207,"l":4812.8032583349,"c":4842.211080197,"v":550508.3167245575,"t":1730786400}
+{"o":4842.211080197,"h":4887.1075625444,"l":4836.9025848378,"c":4876.0143189502,"v":650156.2007265164,"t":1730790000}
+{"o":4876.0143189502,"h":4890.8769143845,"l":4865.4299933225,"c":4890.8277254182,"v":613390.5168673113,"t":1730793600}
+{"o":4890.8277254182,"h":4906.858963744,"l":4868.4507298251,"c":4869.1588962471,"v":540489.5850227621,"t":1730797200}
+{"o":4869.1588962471,"h":4872.4174830424,"l":4845.9059889533,"c":4866.8870264665,"v":506572.3617497822,"t":1730800800}
+{"o":4866.8870264665,"h":4900.2599067016,"l":4865.8277962628,"c":4884.7802619611,"v":529147.7438528748,"t":1730804400}
+{"o":4884.7802619611,"h":4939.7756747931,"l":4870.0969009791,"c":4915.7818069137,"v":621458.9654753796,"t":1730808000}
+{"o":4915.7818069137,"h":4934.0377111747,"l":4882.8521270884,"c":4927.5844090185,"v":725978.1927732999,"t":1730811600}
+{"o":4927.5844090185,"h":5057.3106166066,"l":4917.8075257738,"c":5024.2507175659,"v":1147828.4885459105,"t":1730815200}
+{"o":5024.2507175659,"h":5043.7655470723,"l":4956.9354001136,"c":4992.7327596208,"v":1102884.7289577529,"t":1730818800}
+{"o":4992.7327596208,"h":5082.5459265563,"l":4986.8859177908,"c":5074.0589433333,"v":928385.7127540894,"t":1730822400}
+{"o":5074.0589433333,"h":5095.8929858689,"l":5018.5513236961,"c":5019.2157357062,"v":780168.6019469246,"t":1730826000}
+{"o":5019.2157357062,"h":5037.949429039,"l":4997.9791644221,"c":5023.6136003838,"v":675288.6954667758,"t":1730829600}
+{"o":5023.6136003838,"h":5040.7555801025,"l":4922.7049879317,"c":4940.0744154973,"v":740019.1763877869,"t":1730833200}
+{"o":4940.0744154973,"h":5026.1952815595,"l":4914.9616903017,"c":5022.5513488677,"v":739777.8447380951,"t":1730836800}
+{"o":5022.5513488677,"h":5027.0795471982,"l":4965.2117505599,"c":4978.3855423399,"v":548276.1745283129,"t":1730840400}
+{"o":4978.3855423399,"h":5040.7052758068,"l":4935.2440806272,"c":5040.0294417003,"v":629979.1280452684,"t":1730844000}
+{"o":5040.0294417003,"h":5050.119483088,"l":5008.5408427368,"c":5015.8193177734,"v":679922.2253177338,"t":1730847600}
+{"o":5015.8193177734,"h":5215.8164179762,"l":5010.2169320953,"c":5195.7321158462,"v":1262549.2831316204,"t":1730851200}
+{"o":5195.7321158462,"h":5259.0200176107,"l":5157.8354541007,"c":5218.2329655112,"v":1144628.7207101923,"t":1730854800}
+{"o":5218.2329655112,"h":5430.0809386906,"l":5193.8434671027,"c":5410.4325270603,"v":1244134.9612370189,"t":1730858400}
+{"o":5410.4325270603,"h":5575.9218286528,"l":5366.585878096,"c":5566.6379073634,"v":2039728.6209468408,"t":1730862000}
+{"o":5566.6379073634,"h":5670.5449285601,"l":5487.1072343802,"c":5574.7427259021,"v":1634290.9855232148,"t":1730865600}
+{"o":5574.7427259021,"h":5590.1559748259,"l":5492.8241211973,"c":5576.7247587624,"v":1307138.5925891625,"t":1730869200}
+{"o":5576.7247587624,"h":5685.365539278,"l":5556.2585958625,"c":5574.417372107,"v":1444961.1242221424,"t":1730872800}
+{"o":5574.417372107,"h":5664.9955003251,"l":5513.8338602577,"c":5536.9605429911,"v":1372956.6506670036,"t":1730876400}
+{"o":5536.9605429911,"h":5555.4301693394,"l":5423.2299616755,"c":5514.8296304016,"v":1236918.2965408515,"t":1730880000}
+{"o":5514.8296304016,"h":5573.051888545,"l":5514.2384955463,"c":5552.6000882756,"v":799880.5815218602,"t":1730883600}
+{"o":5552.6000882756,"h":5586.6730904262,"l":5531.5448964711,"c":5577.9379754301,"v":680088.7054958007,"t":1730887200}
+{"o":5577.9379754301,"h":5627.182015875,"l":5561.8570830308,"c":5620.6824617908,"v":663562.6291899821,"t":1730890800}
+{"o":5620.6824617908,"h":5681.7084130629,"l":5605.4639665645,"c":5610.4444244182,"v":742885.4671907807,"t":1730894400}
+{"o":5610.4444244182,"h":5647.4260128651,"l":5586.9343801658,"c":5631.5639404197,"v":775149.2244927972,"t":1730898000}
+{"o":5631.5639404197,"h":5680.6138687925,"l":5556.516783566,"c":5570.6482307324,"v":972755.8106472379,"t":1730901600}
+{"o":5570.6482307324,"h":5656.7329323859,"l":5550.7010043964,"c":5588.304842597,"v":1014186.8522270817,"t":1730905200}
+{"o":5588.304842597,"h":5608.6790367737,"l":5562.7596470246,"c":5605.2828682989,"v":755955.8625683935,"t":1730908800}
+{"o":5605.2828682989,"h":5624.7361909908,"l":5558.4999219261,"c":5592.325684151,"v":769411.4712636726,"t":1730912400}
+{"o":5592.325684151,"h":5661.7636817124,"l":5590.6648337307,"c":5651.229441835,"v":714439.5776951306,"t":1730916000}
+{"o":5651.229441835,"h":5678.973568519,"l":5622.2581015433,"c":5677.1106772813,"v":785768.526831587,"t":1730919600}
+{"o":5677.1106772813,"h":5689.8716888697,"l":5618.8506734376,"c":5650.3354831282,"v":873171.0255913167,"t":1730923200}
+{"o":5650.3354831282,"h":5725.4691166059,"l":5622.3667674189,"c":5691.7713743387,"v":980598.4218658439,"t":1730926800}
+{"o":5691.7713743387,"h":5724.1724910088,"l":5674.4834220839,"c":5694.1690756985,"v":790615.148999939,"t":1730930400}
+{"o":5694.1690756985,"h":5701.086318616,"l":5620.992591767,"c":5623.5492199228,"v":780307.5049239524,"t":1730934000}
+{"o":5623.5492199228,"h":5646.9059381001,"l":5600.9342120174,"c":5642.1112835641,"v":795453.2438173668,"t":1730937600}
+{"o":5642.1112835641,"h":5806.3565626024,"l":5606.1387630254,"c":5704.8285025294,"v":962929.6430285022,"t":1730941200}
+{"o":5704.8285025294,"h":5781.543217777,"l":5704.2509307851,"c":5767.1264692937,"v":839412.6005201408,"t":1730944800}
+{"o":5767.1264692937,"h":5768.7228762434,"l":5681.239821945,"c":5694.9563999763,"v":806082.6225647554,"t":1730948400}
+{"o":5694.9563999763,"h":5725.9797116225,"l":5666.2054660002,"c":5676.5426969207,"v":664424.6716962978,"t":1730952000}
+{"o":5676.5426969207,"h":5691.0096793338,"l":5655.6210753461,"c":5687.5664241046,"v":596836.9848571375,"t":1730955600}
+{"o":5687.5664241046,"h":5691.8256553792,"l":5602.39494921,"c":5645.5757629503,"v":649584.3187632599,"t":1730959200}
+{"o":5645.5757629503,"h":5681.4319313547,"l":5613.3599851583,"c":5662.9221190109,"v":582659.6135462548,"t":1730962800}
+{"o":5662.9221190109,"h":5706.9353488624,"l":5659.669179267,"c":5691.4887977137,"v":621230.0030096332,"t":1730966400}
+{"o":5691.4887977137,"h":5691.4887977137,"l":5643.3589730188,"c":5673.1920401357,"v":527615.5044154356,"t":1730970000}
+{"o":5673.1920401357,"h":5674.848179504,"l":5620.0123666925,"c":5647.5725809157,"v":562730.0329641682,"t":1730973600}
+{"o":5647.5725809157,"h":5658.4678427573,"l":5599.8416927565,"c":5602.7587556367,"v":528910.3383446127,"t":1730977200}
+{"o":5602.7587556367,"h":5661.5195595092,"l":5594.339784451,"c":5649.770957826,"v":551788.1483419732,"t":1730980800}
+{"o":5649.770957826,"h":5674.0414675124,"l":5589.8034820581,"c":5605.1189078398,"v":622598.1196847745,"t":1730984400}
+{"o":5605.1189078398,"h":5672.678480571,"l":5601.7877008791,"c":5653.4929879119,"v":890915.1164163473,"t":1730988000}
+{"o":5653.4929879119,"h":5806.143818529,"l":5624.6294788142,"c":5803.9326619474,"v":1086176.8767899773,"t":1730991600}
+{"o":5803.9326619474,"h":5885.2514542088,"l":5754.8265984243,"c":5843.3586305529,"v":1019374.6122557997,"t":1730995200}
+{"o":5843.3586305529,"h":5911.4772890708,"l":5810.8414544589,"c":5900.9276011436,"v":986350.1817440016,"t":1730998800}
+{"o":5900.9276011436,"h":5972.7745107662,"l":5276.811720502,"c":5385.2522351338,"v":1005366.8765796091,"t":1731002400}
+{"o":5385.2522351338,"h":5397.5134902211,"l":5319.2740107825,"c":5392.4574971109,"v":941809.930015534,"t":1731006000}
+{"o":5392.4574971109,"h":5411.014235861,"l":5359.0015948665,"c":5395.1433946431,"v":907566.4211263137,"t":1731009600}
+{"o":5395.1433946431,"h":5419.2928955696,"l":5370.0159725539,"c":5370.9937864391,"v":974818.1721596121,"t":1731013200}
+{"o":5370.9937864391,"h":5384.8659444628,"l":5315.5138862531,"c":5341.5329671721,"v":896780.3127820333,"t":1731016800}
+{"o":5341.5329671721,"h":5376.7349673872,"l":5311.7231583113,"c":5370.9441085669,"v":725265.1180169109,"t":1731020400}
+{"o":5370.9441085669,"h":5497.0984249705,"l":5228.0192532818,"c":5293.6190043379,"v":1036204.2404394692,"t":1731024000}
+{"o":5293.6190043379,"h":5331.4000543269,"l":5263.9370498448,"c":5281.2622893653,"v":933800.1183735981,"t":1731027600}
+{"o":5281.2622893653,"h":5384.7483754275,"l":5211.2170545471,"c":5315.9303411814,"v":1029510.5453888039,"t":1731031200}
+{"o":5315.9303411814,"h":5386.5779152449,"l":5307.9768943134,"c":5376.5671959272,"v":694836.4160065018,"t":1731034800}
+{"o":5376.5671959272,"h":5398.092593524,"l":5358.5686932649,"c":5369.5211932119,"v":557518.5495627857,"t":1731038400}
+{"o":5369.5211932119,"h":5429.5388873761,"l":5363.5025939441,"c":5402.6670241983,"v":612616.8879421009,"t":1731042000}
+{"o":5402.6670241983,"h":5418.7837420503,"l":5370.6887618806,"c":5393.3707824646,"v":571490.9062555763,"t":1731045600}
+{"o":5393.3707824646,"h":5449.0347687111,"l":5284.313212437,"c":5369.8168512928,"v":655597.1993821325,"t":1731049200}
+{"o":5369.8168512928,"h":5369.9814878895,"l":5306.0877229736,"c":5334.8790459232,"v":602632.5291809924,"t":1731052800}
+{"o":5334.8790459232,"h":5437.2393507618,"l":5326.4929340929,"c":5416.6322249174,"v":652474.2680303359,"t":1731056400}
+{"o":5416.6322249174,"h":5466.2604540319,"l":5336.4038289516,"c":5403.4783836039,"v":736160.8314941707,"t":1731060000}
+{"o":5403.4783836039,"h":5443.9790628344,"l":5388.0488493351,"c":5388.0488493351,"v":722381.238560656,"t":1731063600}
+{"o":5388.0488493351,"h":5417.4692180555,"l":5369.7331840086,"c":5377.2134171036,"v":768937.4350615711,"t":1731067200}
+{"o":5377.2134171036,"h":5441.9397289149,"l":5365.7409299507,"c":5427.2056225149,"v":731289.0033501745,"t":1731070800}
+{"o":5427.2056225149,"h":5441.4849918402,"l":5171.8934223358,"c":5180.5199824411,"v":977142.785897927,"t":1731074400}
+{"o":5180.5199824411,"h":5249.9778337226,"l":5147.646121868,"c":5217.4462243869,"v":905903.4315632657,"t":1731078000}
+{"o":5217.4462243869,"h":5230.2136680007,"l":5111.0914738465,"c":5115.3776584083,"v":854870.6619070395,"t":1731081600}
+{"o":5115.3776584083,"h":5179.3503811471,"l":5092.8459389076,"c":5168.5010322165,"v":830909.6467899905,"t":1731085200}
+{"o":5168.5010322165,"h":5408.0714018673,"l":5149.2808693609,"c":5348.2655647609,"v":812470.1524401746,"t":1731088800}
+{"o":5348.2655647609,"h":5396.2822725212,"l":5341.0672081686,"c":5342.7948130609,"v":803656.0861349109,"t":1731092400}
+{"o":5342.7948130609,"h":5377.6618551174,"l":5290.4088786695,"c":5330.4089042415,"v":806850.7701771496,"t":1731096000}
+{"o":5330.4089042415,"h":5343.1404815401,"l":5292.6794103967,"c":5335.7211306693,"v":643522.0821264188,"t":1731099600}
+{"o":5335.7211306693,"h":5359.1737203393,"l":5321.528013554,"c":5339.7558513415,"v":639471.4843304341,"t":1731103200}
+{"o":5339.7558513415,"h":5368.1227086062,"l":5320.2125415724,"c":5362.2244646884,"v":536599.7863075652,"t":1731106800}
+{"o":5362.2244646884,"h":5371.8078224643,"l":5332.6090156176,"c":5359.8158522264,"v":622645.9139428799,"t":1731110400}
+{"o":5359.8158522264,"h":5370.5592131464,"l":5334.0083986352,"c":5355.0024560044,"v":626693.831421372,"t":1731114000}
+{"o":5355.0024560044,"h":5403.4296949182,"l":5294.2970848869,"c":5393.578066156,"v":617624.5046338078,"t":1731117600}
+{"o":5393.578066156,"h":5414.0214493593,"l":5260.8684381183,"c":5285.1702194589,"v":577662.5183208743,"t":1731121200}
+{"o":5285.1702194589,"h":5311.5297328688,"l":5285.1702194589,"c":5299.4463032889,"v":518196.85714987,"t":1731124800}
+{"o":5299.4463032889,"h":5356.3601740819,"l":5294.1852696988,"c":5332.4760985328,"v":581355.4628114263,"t":1731128400}
+{"o":5332.4760985328,"h":5375.550521951,"l":5320.0448777338,"c":5332.1869386973,"v":611150.3246620022,"t":1731132000}
+{"o":5332.1869386973,"h":5333.8618686644,"l":5297.98244135,"c":5312.5844974663,"v":566669.1834935757,"t":1731135600}
+{"o":5312.5844974663,"h":5376.3531867228,"l":5305.8228693166,"c":5347.8713503718,"v":624697.0876397722,"t":1731139200}
+{"o":5347.8713503718,"h":5377.4388688139,"l":5291.7603403741,"c":5297.49255501,"v":691907.5301275851,"t":1731142800}
+{"o":5297.49255501,"h":5372.9923855051,"l":5289.5671356748,"c":5359.4733028562,"v":542183.8519228265,"t":1731146400}
+{"o":5359.4733028562,"h":5364.6370541034,"l":5319.4641673604,"c":5342.1943247507,"v":556651.1720402177,"t":1731150000}
+{"o":5342.1943247507,"h":5349.7470487218,"l":5281.3262736304,"c":5282.3584709551,"v":575876.8011255783,"t":1731153600}
+{"o":5282.3584709551,"h":5307.9552491633,"l":5265.9452437018,"c":5273.1801404726,"v":539967.5902600234,"t":1731157200}
+{"o":5273.1801404726,"h":5273.1801404726,"l":5213.6918885143,"c":5232.7873482812,"v":643883.2014876724,"t":1731160800}
+{"o":5232.7873482812,"h":5247.3878810455,"l":5211.1391294964,"c":5240.4336864765,"v":538260.2504346763,"t":1731164400}
+{"o":5240.4336864765,"h":5343.0695629585,"l":5188.890259497,"c":5291.3652024561,"v":602536.466995715,"t":1731168000}
+{"o":5291.3652024561,"h":5327.1538331701,"l":5243.1353467349,"c":5326.3829396763,"v":643483.7252148908,"t":1731171600}
+{"o":5326.3829396763,"h":5352.6707333157,"l":5319.0469867376,"c":5348.8321435813,"v":512677.8985085678,"t":1731175200}
+{"o":5348.8321435813,"h":5370.3731244888,"l":5303.8406648211,"c":5320.6689460843,"v":570207.1824219886,"t":1731178800}
+{"o":5320.6689460843,"h":5365.0310753491,"l":5309.9751427479,"c":5340.4876268297,"v":531040.6339121605,"t":1731182400}
+{"o":5340.4876268297,"h":5366.2755412894,"l":5326.1618342903,"c":5335.0901214351,"v":510265.8781451471,"t":1731186000}
+{"o":5335.0901214351,"h":5383.7088941584,"l":5330.1081814069,"c":5381.3487380064,"v":536437.4096359166,"t":1731189600}
+{"o":5381.3487380064,"h":5433.1827008074,"l":5261.7074790937,"c":5266.0823728875,"v":640918.6281335872,"t":1731193200}
+{"o":5266.0823728875,"h":5315.2813723912,"l":5234.4552422271,"c":5281.6366173219,"v":739063.2721380139,"t":1731196800}
+{"o":5281.6366173219,"h":5285.4810633343,"l":5237.2353357477,"c":5271.0631350403,"v":743116.1269793893,"t":1731200400}
+{"o":5271.0631350403,"h":5416.294375918,"l":5267.3325155262,"c":5348.9591243736,"v":764273.2220569436,"t":1731204000}
+{"o":5348.9591243736,"h":5371.2986702288,"l":5323.6007899266,"c":5323.6955733505,"v":647237.9216761016,"t":1731207600}
+{"o":5323.6955733505,"h":5424.0558455459,"l":5310.7801171362,"c":5415.9573136062,"v":729624.6331492433,"t":1731211200}
+{"o":5415.9573136062,"h":5523.2251502941,"l":5189.6597289309,"c":5270.226283176,"v":857489.1473010803,"t":1731214800}
+{"o":5270.226283176,"h":5281.6615157765,"l":5217.2706418014,"c":5241.7747389677,"v":633201.4845065093,"t":1731218400}
+{"o":5241.7747389677,"h":5267.9645718323,"l":5222.1551567964,"c":5222.1576368311,"v":528460.8752677232,"t":1731222000}
+{"o":5222.1576368311,"h":5236.9395265728,"l":5198.1276932966,"c":5229.1012400246,"v":598313.454679188,"t":1731225600}
+{"o":5229.1012400246,"h":5254.7306295298,"l":5215.3329776609,"c":5233.9741890715,"v":675280.3929621349,"t":1731229200}
+{"o":5233.9741890715,"h":5369.2324258842,"l":5211.7791999837,"c":5353.6592844867,"v":634308.871924302,"t":1731232800}
+{"o":5353.6592844867,"h":5401.7551457979,"l":5335.3036406063,"c":5383.9048311877,"v":653339.2303662379,"t":1731236400}
+{"o":5383.9048311877,"h":5409.431248203,"l":5282.9099136405,"c":5331.1459882422,"v":843301.2936470502,"t":1731240000}
+{"o":5331.1459882422,"h":5367.1610324633,"l":5239.5314496332,"c":5287.2022876928,"v":801963.4636600701,"t":1731243600}
+{"o":5287.2022876928,"h":5356.6422166288,"l":5228.5643146604,"c":5281.5311086564,"v":1057278.0116804682,"t":1731247200}
+{"o":5281.5311086564,"h":5426.6690198619,"l":5258.0628909454,"c":5402.5996233837,"v":1034859.2389692282,"t":1731250800}
+{"o":5402.5996233837,"h":5425.9892888833,"l":5342.6146078685,"c":5391.9712506938,"v":1277157.2815890063,"t":1731254400}
+{"o":5391.9712506938,"h":5502.9116280459,"l":5382.4964516517,"c":5443.085528059,"v":904011.235384571,"t":1731258000}
+{"o":5443.085528059,"h":5495.2675765521,"l":5209.8841424676,"c":5214.0249932107,"v":1123384.3456041012,"t":1731261600}
+{"o":5214.0249932107,"h":5236.8051838332,"l":5071.224632933,"c":5123.4231963416,"v":1126709.644878672,"t":1731265200}
+{"o":5123.4231963416,"h":5145.214985495,"l":4970.8894203534,"c":4970.8894203534,"v":1093668.1557562407,"t":1731268800}
+{"o":4970.8894203534,"h":5116.0494232949,"l":4906.3697189537,"c":5096.3709887118,"v":1216730.6015504962,"t":1731272400}
+{"o":5096.3709887118,"h":5257.1228763917,"l":5080.0324105213,"c":5172.1683476921,"v":1089272.3281009665,"t":1731276000}
+{"o":5172.1683476921,"h":5188.2382525128,"l":5120.832619746,"c":5160.2185164686,"v":934277.6125588309,"t":1731279600}
+{"o":5160.2185164686,"h":5187.5813592144,"l":5147.4275726244,"c":5177.5987022206,"v":882602.2378576685,"t":1731283200}
+{"o":5177.5987022206,"h":5277.4712686862,"l":5148.2085456054,"c":5227.3264790983,"v":850330.1596987949,"t":1731286800}
+{"o":5227.3264790983,"h":5288.6998341824,"l":5204.2717698167,"c":5284.0080313431,"v":1093294.0956090812,"t":1731290400}
+{"o":5284.0080313431,"h":5284.0080313431,"l":5201.5850065309,"c":5247.4991520445,"v":1054929.7713831242,"t":1731294000}
+{"o":5247.4991520445,"h":5254.2299993631,"l":5162.038373576,"c":5195.9204053447,"v":1044955.0153369929,"t":1731297600}
+{"o":5195.9204053447,"h":5200.2717843219,"l":5102.1711580579,"c":5151.5406545202,"v":2329911.0222735521,"t":1731301200}
+{"o":5151.5406545202,"h":5211.2170844489,"l":5083.8821248197,"c":5173.9321721624,"v":2180992.7427427862,"t":1731304800}
+{"o":5173.9321721624,"h":5228.1701484352,"l":5150.3141173725,"c":5199.1712962668,"v":1263217.087655104,"t":1731308400}
+{"o":5199.1712962668,"h":5290.6705015986,"l":5119.9399049872,"c":5263.941932071,"v":979252.3536066562,"t":1731312000}
+{"o":5263.941932071,"h":5346.7952012694,"l":5176.0538112124,"c":5320.7829752617,"v":1014547.6342072668,"t":1731315600}
+{"o":5320.7829752617,"h":5478.9584745385,"l":5158.8213979761,"c":5318.8142345473,"v":1181416.1938445147,"t":1731319200}
+{"o":5318.8142345473,"h":5371.027178573,"l":5251.4970757656,"c":5364.5431742762,"v":924436.5057009843,"t":1731322800}
+{"o":5364.5431742762,"h":5432.6136355493,"l":5291.5290818492,"c":5326.0643739208,"v":937286.5326285313,"t":1731326400}
+{"o":5326.0643739208,"h":5357.3933994971,"l":5244.6955057886,"c":5351.8023294161,"v":837411.9262366096,"t":1731330000}
+{"o":5351.8023294161,"h":5443.5296952428,"l":5141.7797018924,"c":5247.1864125729,"v":941767.0842772977,"t":1731333600}
+{"o":5247.1864125729,"h":5291.467180052,"l":5195.2168515692,"c":5252.4062150734,"v":1034697.9139934422,"t":1731337200}
+{"o":5252.4062150734,"h":5324.6670679689,"l":5185.7301278316,"c":5230.26321034,"v":1032324.5818093264,"t":1731340800}
+{"o":5230.26321034,"h":5289.4419190431,"l":5162.3670517873,"c":5257.6766666289,"v":1002238.9677899512,"t":1731344400}
+{"o":5257.6766666289,"h":5337.3180746529,"l":5170.0229660625,"c":5327.4948407814,"v":864528.8877061818,"t":1731348000}
+{"o":5327.4948407814,"h":5369.4161215496,"l":5215.9689203136,"c":5294.1694361133,"v":1165419.1790789508,"t":1731351600}
+{"o":5294.1694361133,"h":5418.5559725164,"l":5246.1775818492,"c":5317.7326316228,"v":1031135.2288142645,"t":1731355200}
+{"o":5317.7326316228,"h":5372.0986556024,"l":5145.0387065381,"c":5221.7869054259,"v":1008214.4187520349,"t":1731358800}
+{"o":5221.7869054259,"h":5267.5249010028,"l":5140.3986941567,"c":5252.5546744342,"v":1008883.2524162583,"t":1731362400}
+{"o":5252.5546744342,"h":5384.1228633772,"l":5224.9038206625,"c":5298.2846775976,"v":1077668.5001862687,"t":1731366000}
+{"o":5298.2846775976,"h":5309.129508591,"l":5136.5384962615,"c":5255.3650682319,"v":1223055.0168270043,"t":1731369600}
+{"o":5255.3650682319,"h":5282.4592815904,"l":5207.3211223033,"c":5223.6626236737,"v":983203.6868277697,"t":1731373200}
+{"o":5223.6626236737,"h":5294.0521595892,"l":5096.6085854349,"c":5239.9650602095,"v":996154.1554203673,"t":1731376800}
+{"o":5239.9650602095,"h":5320.1086693845,"l":5174.3653316195,"c":5275.7134873802,"v":941936.1453027363,"t":1731380400}
+{"o":5275.7134873802,"h":5299.8272844891,"l":5187.53597529,"c":5222.6968863828,"v":1062469.7869155204,"t":1731384000}
+{"o":5222.6968863828,"h":5262.4303740168,"l":5153.8442903569,"c":5206.5413423808,"v":1115876.7760716514,"t":1731387600}
+{"o":5206.5413423808,"h":5283.4567995961,"l":5196.5082761959,"c":5259.2171516322,"v":1187848.9573176946,"t":1731391200}
+{"o":5259.2171516322,"h":5305.2527760918,"l":5225.8405017862,"c":5305.2527760918,"v":1175941.7729041108,"t":1731394800}
+{"o":5305.2527760918,"h":5376.5765231028,"l":5274.4952308879,"c":5375.7414231674,"v":1134180.321467788,"t":1731398400}
+{"o":5375.7414231674,"h":5386.0076276602,"l":5156.7752255245,"c":5156.7752255245,"v":1534854.7236200122,"t":1731402000}
+{"o":5156.7752255245,"h":5327.6295568855,"l":4988.9661921588,"c":5179.8670978631,"v":2230250.2281758916,"t":1731405600}
+{"o":5179.8670978631,"h":5243.921112841,"l":5108.4320270084,"c":5132.6671688834,"v":1324384.3486910691,"t":1731409200}
+{"o":5132.6671688834,"h":5197.6047228438,"l":5020.0354211685,"c":5077.9422313766,"v":1349238.0129547324,"t":1731412800}
+{"o":5077.9422313766,"h":5108.0940646535,"l":4927.091990151,"c":5093.0085191401,"v":1674502.4411090175,"t":1731416400}
+{"o":5093.0085191401,"h":5188.5790174911,"l":4984.2217066779,"c":5182.0826815703,"v":1884294.0254717893,"t":1731420000}
+{"o":5182.0826815703,"h":5190.9217164132,"l":5092.2778355862,"c":5115.8919698306,"v":1394822.9916425087,"t":1731423600}
+{"o":5115.8919698306,"h":5166.9709066519,"l":5023.5702088403,"c":5143.7644954139,"v":1511851.9036539597,"t":1731427200}
+{"o":5143.7644954139,"h":5278.306846278,"l":5075.4650991612,"c":5195.0993320727,"v":1155088.7812683075,"t":1731430800}
+{"o":5195.0993320727,"h":5346.1711428748,"l":5179.2327001523,"c":5319.8011072835,"v":1057967.8076255152,"t":1731434400}
+{"o":5319.8011072835,"h":5377.7448686312,"l":5271.2543755892,"c":5319.5315599156,"v":1110672.6427872963,"t":1731438000}
+{"o":5319.5315599156,"h":5348.8769191677,"l":5265.8614255889,"c":5308.6180223738,"v":1130142.6020236209,"t":1731441600}
+{"o":5308.6180223738,"h":5327.1909136241,"l":5222.2897454093,"c":5305.8517908049,"v":1150739.4564565686,"t":1731445200}
+{"o":5305.8517908049,"h":5386.586439549,"l":5217.0692345893,"c":5337.475301038,"v":1109829.7669502667,"t":1731448800}
+{"o":5337.475301038,"h":5338.3326719023,"l":5229.056686806,"c":5235.6554278901,"v":1208007.8065036202,"t":1731452400}
+{"o":5235.6554278901,"h":5274.1341432923,"l":5202.5730548452,"c":5208.2980605555,"v":1357878.034750812,"t":1731456000}
+{"o":5208.2980605555,"h":5242.3038987857,"l":5105.0381640763,"c":5205.7235813567,"v":1334180.6745776078,"t":1731459600}
+{"o":5205.7235813567,"h":5388.8174047201,"l":5022.999375179,"c":5302.1185288808,"v":1518818.8507256701,"t":1731463200}
+{"o":5302.1185288808,"h":5321.5229490278,"l":5195.2165880809,"c":5195.759857799,"v":1811918.3046693164,"t":1731466800}
+{"o":5195.759857799,"h":5259.7807372176,"l":5133.657793305,"c":5249.4985271484,"v":1732764.6083559238,"t":1731470400}
+{"o":5249.4985271484,"h":5300.1384842934,"l":5213.3332798469,"c":5230.7583634539,"v":1352117.3117227014,"t":1731474000}
+{"o":5230.7583634539,"h":5278.958319265,"l":5140.2995485568,"c":5151.8829413025,"v":1087027.7329527121,"t":1731477600}
+{"o":5151.8829413025,"h":5242.5348242658,"l":5135.4725118706,"c":5228.5119140053,"v":1039285.1733005129,"t":1731481200}
+{"o":5228.5119140053,"h":5281.0102676977,"l":5195.7789663048,"c":5244.1297031901,"v":1066744.5707950792,"t":1731484800}
+{"o":5244.1297031901,"h":5327.3606274004,"l":5227.8833651211,"c":5258.4150366518,"v":1566237.3220249061,"t":1731488400}
+{"o":5258.4150366518,"h":5315.2587931607,"l":5206.5674356394,"c":5283.8839175016,"v":1478146.1652041839,"t":1731492000}
+{"o":5283.8839175016,"h":5341.7194191306,"l":5250.9714861191,"c":5299.3812293249,"v":1246824.0337124036,"t":1731495600}
+{"o":5299.3812293249,"h":5318.0573953906,"l":5201.7125623585,"c":5239.8099448102,"v":1465766.3349470678,"t":1731499200}
+{"o":5239.8099448102,"h":5441.2966040661,"l":5207.9367186364,"c":5373.3830913153,"v":2226094.9680156633,"t":1731502800}
+{"o":5373.3830913153,"h":5488.5217267973,"l":5287.1293002041,"c":5475.6841698029,"v":2125800.2760515488,"t":1731506400}
+{"o":5475.6841698029,"h":5485.7492224546,"l":5337.5984347245,"c":5468.2305580807,"v":2228931.1948583634,"t":1731510000}
+{"o":5468.2305580807,"h":5519.2280229237,"l":5371.4345162342,"c":5485.1907235428,"v":2354387.1222522538,"t":1731513600}
+{"o":5485.1907235428,"h":5566.8034859078,"l":5442.1305719124,"c":5528.1854217111,"v":1936945.0447005681,"t":1731517200}
+{"o":5528.1854217111,"h":5550.9127667535,"l":5229.3245358816,"c":5295.8888916489,"v":2004354.1713227036,"t":1731520800}
+{"o":5295.8888916489,"h":5456.0460263579,"l":5072.7787233243,"c":5226.5787128649,"v":3018473.3853807962,"t":1731524400}
+{"o":5226.5787128649,"h":5310.7431018652,"l":5159.6867052851,"c":5248.0128897815,"v":1885958.0147287485,"t":1731528000}
+{"o":5248.0128897815,"h":5252.678859307,"l":5103.164770935,"c":5203.6753408032,"v":1688721.9732054996,"t":1731531600}
+{"o":5203.6753408032,"h":5312.2815422873,"l":5191.1038400328,"c":5278.0984177054,"v":1306306.7261998823,"t":1731535200}
+{"o":5278.0984177054,"h":5340.0206408761,"l":5252.3980741741,"c":5330.9313263003,"v":1294831.2236450145,"t":1731538800}
+{"o":5330.9313263003,"h":5344.8762574817,"l":5236.2114922853,"c":5283.1503723532,"v":1835906.1678407174,"t":1731542400}
+{"o":5283.1503723532,"h":5353.4687714862,"l":5256.68631668,"c":5353.4687714862,"v":1831168.9752402091,"t":1731546000}
+{"o":5353.4687714862,"h":5357.3312184028,"l":5173.7657296005,"c":5264.6213339395,"v":1696201.568789321,"t":1731549600}
+{"o":5264.6213339395,"h":5375.647859985,"l":5213.7586132092,"c":5375.647859985,"v":1896946.0682834212,"t":1731553200}
+{"o":5375.647859985,"h":5396.6859033801,"l":5316.2453718486,"c":5391.6290575707,"v":1434509.7571506938,"t":1731556800}
+{"o":5391.6290575707,"h":5391.6290575707,"l":5323.0450869054,"c":5360.2318899378,"v":1596155.806449943,"t":1731560400}
+{"o":5360.2318899378,"h":5412.7635204503,"l":5289.1146808444,"c":5289.1146808444,"v":1520388.2364142691,"t":1731564000}
+{"o":5289.1146808444,"h":5364.5981471069,"l":5269.8075806951,"c":5345.255652096,"v":1630634.188540672,"t":1731567600}
+{"o":5345.255652096,"h":5411.3822078781,"l":5203.5091491814,"c":5244.9299447672,"v":1479377.3015194875,"t":1731571200}
+{"o":5244.9299447672,"h":5325.8749102001,"l":5243.9182811103,"c":5301.4971633705,"v":1560519.1353504087,"t":1731574800}
+{"o":5301.4971633705,"h":5310.5327758243,"l":5180.0086511535,"c":5189.3043592357,"v":1468864.6959199188,"t":1731578400}
+{"o":5189.3043592357,"h":5200.5564471643,"l":5096.0813165456,"c":5157.2275355286,"v":1661345.6827888342,"t":1731582000}
+{"o":5157.2275355286,"h":5191.5846161223,"l":5133.6412891665,"c":5164.4154529376,"v":1318610.5888185105,"t":1731585600}
+{"o":5164.4154529376,"h":5199.6671252,"l":5097.7139108346,"c":5114.019526413,"v":1578115.2163876847,"t":1731589200}
+{"o":5114.019526413,"h":5201.7531032043,"l":5020.5304405131,"c":5024.1844666742,"v":1978923.8470596878,"t":1731592800}
+{"o":5024.1844666742,"h":5286.9255796987,"l":4993.4965298128,"c":5216.9696885401,"v":1910256.8667522015,"t":1731596400}
+{"o":5216.9696885401,"h":5376.1600870009,"l":5196.855667059,"c":5376.1600870009,"v":1744797.2802296297,"t":1731600000}
+{"o":5376.1600870009,"h":5376.2136642438,"l":5310.7272335893,"c":5331.4662656076,"v":1534902.9982705172,"t":1731603600}
+{"o":5331.4662656076,"h":5368.8990086101,"l":5227.6458570651,"c":5237.4474885647,"v":1477873.4990208675,"t":1731607200}
+{"o":5237.4474885647,"h":5281.4683481434,"l":5235.6231089383,"c":5267.7305442891,"v":1481362.5113236993,"t":1731610800}
+{"o":5267.7305442891,"h":5267.7305442891,"l":5186.2874774847,"c":5220.0811025187,"v":1561218.7479317696,"t":1731614400}
+{"o":5220.0811025187,"h":5271.5463839131,"l":5179.5326796025,"c":5252.1185116662,"v":1558308.330308873,"t":1731618000}
+{"o":5252.1185116662,"h":5260.9563576135,"l":5145.1852810846,"c":5193.2014119495,"v":1598556.228483245,"t":1731621600}
+{"o":5193.2014119495,"h":5208.5204934104,"l":5062.7029247112,"c":5132.0964783553,"v":1891789.4368397042,"t":1731625200}
+{"o":5132.0964783553,"h":5215.1341724194,"l":5124.8147936438,"c":5140.0904281807,"v":1563889.5556217504,"t":1731628800}
+{"o":5140.0904281807,"h":5170.2928989695,"l":5102.8267337513,"c":5142.0860831101,"v":1466800.5873942843,"t":1731632400}
+{"o":5142.0860831101,"h":5334.061741694,"l":5094.6073164069,"c":5322.7318731983,"v":1226429.8464110594,"t":1731636000}
+{"o":5322.7318731983,"h":5336.8540514033,"l":5289.7566386069,"c":5293.9770516168,"v":1231741.8293328159,"t":1731639600}
+{"o":5293.9770516168,"h":5300.696711719,"l":5178.0793774176,"c":5215.2546605555,"v":1318550.1348410253,"t":1731643200}
+{"o":5215.2546605555,"h":5290.0987679657,"l":5195.1137787184,"c":5287.2106790902,"v":1176894.8664787926,"t":1731646800}
+{"o":5287.2106790902,"h":5333.3901092124,"l":5287.1224373029,"c":5318.9706799548,"v":1028124.5255534248,"t":1731650400}
+{"o":5318.9706799548,"h":5339.9908519492,"l":5302.3101462446,"c":5302.3101462446,"v":1092390.1250938592,"t":1731654000}
+{"o":5302.3101462446,"h":5356.6913594435,"l":5268.1411993975,"c":5356.6913594435,"v":1251610.3167793108,"t":1731657600}
+{"o":5356.6913594435,"h":5410.2545037309,"l":5347.6860522498,"c":5398.4307603487,"v":1360046.8596777127,"t":1731661200}
+{"o":5398.4307603487,"h":5422.5444390152,"l":5249.610244674,"c":5272.9039807033,"v":1163830.2545666487,"t":1731664800}
+{"o":5272.9039807033,"h":5282.9435815227,"l":5230.3173048893,"c":5262.6829271183,"v":1274968.6535727333,"t":1731668400}
+{"o":5262.6829271183,"h":5301.3022791959,"l":5244.1214115779,"c":5274.2957590704,"v":1526370.6334988251,"t":1731672000}
+{"o":5274.2957590704,"h":5297.4855333947,"l":5252.865999317,"c":5292.4871036726,"v":1753700.2503508085,"t":1731675600}
+{"o":5292.4871036726,"h":5306.0620426289,"l":5180.2198168832,"c":5210.6941721236,"v":2141879.0855892347,"t":1731679200}
+{"o":5210.6941721236,"h":5210.6941721236,"l":5094.6146679605,"c":5129.4894707282,"v":2054566.7645274668,"t":1731682800}
+{"o":5129.4894707282,"h":5207.7481178573,"l":5126.8699532897,"c":5161.6712106154,"v":2203407.1496839272,"t":1731686400}
+{"o":5161.6712106154,"h":5242.3963710137,"l":5157.7015166221,"c":5200.0995164048,"v":1688066.8909570526,"t":1731690000}
+{"o":5200.0995164048,"h":5304.0174535441,"l":5154.9409621827,"c":5281.4542791477,"v":1584579.4121678164,"t":1731693600}
+{"o":5281.4542791477,"h":5357.6660496804,"l":5228.7434546407,"c":5278.4940360745,"v":1620882.7890195227,"t":1731697200}
+{"o":5278.4940360745,"h":5371.3145955742,"l":5276.0708557587,"c":5371.3145955742,"v":1444670.4435436286,"t":1731700800}
+{"o":5371.3145955742,"h":5454.8412538883,"l":5359.0945781673,"c":5442.4759928288,"v":1486425.2353712425,"t":1731704400}
+{"o":5442.4759928288,"h":5460.5310284188,"l":5264.7225681633,"c":5278.0991907729,"v":1415374.0169595783,"t":1731708000}
+{"o":5278.0991907729,"h":5343.978003388,"l":5277.4138759737,"c":5297.7200956082,"v":1467185.1411241316,"t":1731711600}
+{"o":5297.7200956082,"h":5324.7420429885,"l":5234.9160002218,"c":5291.6868031983,"v":1279869.690107685,"t":1731715200}
+{"o":5291.6868031983,"h":5336.7456605558,"l":5286.350122515,"c":5324.7164828893,"v":1027561.0468083158,"t":1731718800}
+{"o":5324.7164828893,"h":5359.7089111327,"l":5284.1319821659,"c":5299.9937538603,"v":1124240.7808721366,"t":1731722400}
+{"o":5299.9937538603,"h":5368.836116884,"l":5298.3273043218,"c":5362.0608654487,"v":1090406.9482426711,"t":1731726000}
+{"o":5362.0608654487,"h":5373.4692826623,"l":5324.3661031724,"c":5327.1891127341,"v":1040444.7266830876,"t":1731729600}
+{"o":5327.1891127341,"h":5375.7450800849,"l":5317.4339079334,"c":5354.6403905988,"v":885156.1070074671,"t":1731733200}
+{"o":5354.6403905988,"h":5354.6403905988,"l":5275.3821961716,"c":5281.2095383224,"v":1204065.494430196,"t":1731736800}
+{"o":5281.2095383224,"h":5316.2028232677,"l":5274.6631300259,"c":5285.7257239337,"v":1104764.8894370161,"t":1731740400}
+{"o":5285.7257239337,"h":5303.110072406,"l":5264.3258120676,"c":5293.1593764407,"v":1142269.5495158117,"t":1731744000}
+{"o":5293.1593764407,"h":5315.5863246955,"l":5250.435183804,"c":5258.8295975563,"v":1179049.6107811292,"t":1731747600}
+{"o":5258.8295975563,"h":5339.9414471829,"l":5255.2210873511,"c":5320.5507545489,"v":1216734.9167181749,"t":1731751200}
+{"o":5320.5507545489,"h":5335.1974209713,"l":5278.9531707507,"c":5335.1974209713,"v":1177055.5788995281,"t":1731754800}
+{"o":5335.1974209713,"h":5404.2642338869,"l":5271.162655748,"c":5342.7068034823,"v":1648154.0158066044,"t":1731758400}
+{"o":5342.7068034823,"h":5390.3739008192,"l":5237.8248194159,"c":5241.5686663253,"v":1367365.6229081731,"t":1731762000}
+{"o":5241.5686663253,"h":5272.511820313,"l":5210.8263755073,"c":5225.8229298355,"v":1415117.379621356,"t":1731765600}
+{"o":5225.8229298355,"h":5231.5008660236,"l":5144.7739051272,"c":5174.1274408965,"v":1496498.5554460161,"t":1731769200}
+{"o":5174.1274408965,"h":5195.9556041106,"l":5135.1376227724,"c":5158.4008235505,"v":1357927.8536210663,"t":1731772800}
+{"o":5158.4008235505,"h":5202.6280038269,"l":5139.6499044669,"c":5184.9737196824,"v":1323270.8108442284,"t":1731776400}
+{"o":5184.9737196824,"h":5350.8460139722,"l":5174.3160218663,"c":5340.323024529,"v":1461071.0247236949,"t":1731780000}
+{"o":5340.323024529,"h":5352.1787721938,"l":5323.8128222923,"c":5333.9375490085,"v":1225933.0114599096,"t":1731783600}
+{"o":5333.9375490085,"h":5350.56839034,"l":5249.7784624112,"c":5265.8904098084,"v":1272653.5585093817,"t":1731787200}
+{"o":5265.8904098084,"h":5323.2053179556,"l":5256.438338435,"c":5301.5712281778,"v":1187604.7077016667,"t":1731790800}
+{"o":5301.5712281778,"h":5314.1874165862,"l":5195.8817537676,"c":5195.8817537676,"v":1152618.7266602172,"t":1731794400}
+{"o":5195.8817537676,"h":5244.6617068506,"l":4857.8910614453,"c":4896.3526192747,"v":1168851.909350649,"t":1731798000}
+{"o":4896.3526192747,"h":4960.1151800229,"l":4001.1573327224,"c":4039.3344904294,"v":1229209.8517869166,"t":1731801600}
+{"o":4039.3344904294,"h":4282.9960779067,"l":3977.0726225703,"c":4213.3828501078,"v":1578407.1054954461,"t":1731805200}
+{"o":4213.3828501078,"h":4335.4739264702,"l":4118.1076070389,"c":4312.5983287015,"v":2043419.9841375847,"t":1731808800}
+{"o":4312.5983287015,"h":4598.8286768905,"l":4282.7430045233,"c":4514.0032605752,"v":1579721.8311365843,"t":1731812400}
+{"o":4514.0032605752,"h":4806.9464121389,"l":4256.4229024675,"c":4540.4509633415,"v":2034823.3862728649,"t":1731816000}
+{"o":4540.4509633415,"h":4627.3605147238,"l":4456.1790978104,"c":4550.0099915792,"v":1553509.7896463561,"t":1731819600}
+{"o":4550.0099915792,"h":4621.2599973245,"l":4484.0770439813,"c":4594.2614224015,"v":1456751.546495016,"t":1731823200}
+{"o":4594.2614224015,"h":4631.1366795894,"l":4537.4055816846,"c":4567.5638007121,"v":1227201.4784584413,"t":1731826800}
+{"o":4567.5638007121,"h":4705.361306267,"l":4554.1368545599,"c":4570.4441043459,"v":1429582.926504198,"t":1731830400}
+{"o":4570.4441043459,"h":4701.4656037051,"l":4531.8795479154,"c":4691.9804448235,"v":1403387.7610661737,"t":1731834000}
+{"o":4691.9804448235,"h":4845.7069609718,"l":4634.3711424216,"c":4795.4701563305,"v":1489597.3053079287,"t":1731837600}
+{"o":4795.4701563305,"h":4958.8964742201,"l":4676.1600341266,"c":4823.2407690674,"v":1530663.8455551127,"t":1731841200}
+{"o":5866.6722679465,"h":5873.1598941739,"l":5825.0099541766,"c":5866.6722679465,"v":201342.8923174231,"t":1724644800}
+{"o":5866.6722679465,"h":5869.5810012548,"l":5811.3208020431,"c":5815.2190725902,"v":178743.4458716336,"t":1724648400}
+{"o":5815.2190725902,"h":5824.0900492628,"l":5772.7532716696,"c":5796.7516460439,"v":312730.6907859324,"t":1724652000}
+{"o":5796.7516460439,"h":5814.7941910908,"l":5771.7613181302,"c":5799.6611431974,"v":241081.3625809825,"t":1724655600}
+{"o":5799.6611431974,"h":5858.2060770666,"l":5789.7473780661,"c":5824.2650485429,"v":201840.8700603341,"t":1724659200}
+{"o":5824.2650485429,"h":5856.7825384843,"l":5776.9083095488,"c":5854.5678827506,"v":263608.3629433073,"t":1724662800}
+{"o":5854.5678827506,"h":5910.5422297867,"l":5844.9340028964,"c":5877.794154044,"v":226676.0350666586,"t":1724666400}
+{"o":5877.794154044,"h":5901.8105563121,"l":5838.288505022,"c":5845.4125149258,"v":238084.6287677172,"t":1724670000}
+{"o":5845.4125149258,"h":5875.1763527287,"l":5783.8743452123,"c":5808.4705420647,"v":296608.2404038453,"t":1724673600}
+{"o":5808.4705420647,"h":5849.7265005989,"l":5792.2881746024,"c":5838.7014688577,"v":321771.4983759169,"t":1724677200}
+{"o":5838.7014688577,"h":5892.2373524078,"l":5659.259538685,"c":5733.1819113135,"v":628144.549073454,"t":1724680800}
+{"o":5733.1819113135,"h":5769.5894169667,"l":5685.2992902163,"c":5745.8221177714,"v":362356.5298499556,"t":1724684400}
+{"o":5745.8221177714,"h":5773.5830550642,"l":5720.7370484394,"c":5750.4550574941,"v":267327.0445592905,"t":1724688000}
+{"o":5750.4550574941,"h":5757.4811837891,"l":5670.4882219266,"c":5738.0138934758,"v":469580.5236156543,"t":1724691600}
+{"o":5738.0138934758,"h":5808.0889680731,"l":5699.9083491893,"c":5791.4898724249,"v":453877.897631907,"t":1724695200}
+{"o":5791.4898724249,"h":5795.8694291663,"l":5743.3898852858,"c":5758.3794346555,"v":287824.1820618703,"t":1724698800}
+{"o":5758.3794346555,"h":5805.7397947223,"l":5736.1677400886,"c":5787.5290812861,"v":304577.9021505172,"t":1724702400}
+{"o":5787.5290812861,"h":5790.6943313513,"l":5700.5212739546,"c":5742.5902478324,"v":359703.3522935493,"t":1724706000}
+{"o":5742.5902478324,"h":5769.2796465646,"l":5720.3436834657,"c":5737.9086288448,"v":265629.9245923416,"t":1724709600}
+{"o":5737.9086288448,"h":5768.4487216842,"l":5714.1568223733,"c":5726.385673558,"v":239186.2856274956,"t":1724713200}
+{"o":5726.385673558,"h":5768.1274131778,"l":5723.4029510328,"c":5743.3104572144,"v":296936.8178408362,"t":1724716800}
+{"o":5743.3104572144,"h":5793.1819154861,"l":5738.868972841,"c":5767.3303882028,"v":259450.2892614623,"t":1724720400}
+{"o":5767.3303882028,"h":5795.7332369603,"l":5759.0216476757,"c":5766.8849236133,"v":222876.1793643499,"t":1724724000}
+{"o":5766.8849236133,"h":5782.4454839025,"l":5737.0274377431,"c":5778.6137923869,"v":184021.7421276582,"t":1724727600}
+{"o":5778.6137923869,"h":5792.4056691591,"l":5759.7418045285,"c":5780.22764064,"v":196005.9831847799,"t":1724731200}
+{"o":5780.22764064,"h":5819.6991261356,"l":5776.8700170373,"c":5807.5761333326,"v":228783.3145348121,"t":1724734800}
+{"o":5807.5761333326,"h":5808.1057325918,"l":5742.3624348762,"c":5761.540561999,"v":217242.4633151303,"t":1724738400}
+{"o":5761.540561999,"h":5771.9813556883,"l":5720.8682211354,"c":5747.0982272897,"v":203718.2876265134,"t":1724742000}
+{"o":5747.0982272897,"h":5759.6146727783,"l":5709.7371636956,"c":5719.4245229086,"v":229319.0148500064,"t":1724745600}
+{"o":5719.4245229086,"h":5746.9526204181,"l":5691.6229104775,"c":5703.243004088,"v":227705.9012430392,"t":1724749200}
+{"o":5703.243004088,"h":5703.243004088,"l":5591.5740866452,"c":5599.3298156999,"v":348793.8773386792,"t":1724752800}
+{"o":5599.3298156999,"h":5645.3380055428,"l":5587.7776218592,"c":5620.2591341338,"v":199508.0586800718,"t":1724756400}
+{"o":5620.2591341338,"h":5628.0763828695,"l":5565.5966708776,"c":5621.2605316771,"v":267115.4771116725,"t":1724760000}
+{"o":5621.2605316771,"h":5665.0851636445,"l":5591.9913763663,"c":5618.1823736082,"v":365378.6692820969,"t":1724763600}
+{"o":5618.1823736082,"h":5677.4543054289,"l":5587.4326574825,"c":5602.3428439245,"v":420388.8384040934,"t":1724767200}
+{"o":5602.3428439245,"h":5642.3449262701,"l":5580.8234607529,"c":5600.9688746902,"v":332161.0922364415,"t":1724770800}
+{"o":5600.9688746902,"h":5659.6620780886,"l":5583.8178103358,"c":5597.3065623621,"v":328533.8146282505,"t":1724774400}
+{"o":5597.3065623621,"h":5647.0880752356,"l":5591.400923154,"c":5645.7123569108,"v":205163.4185313783,"t":1724778000}
+{"o":5645.7123569108,"h":5668.2426151019,"l":5622.8197909282,"c":5662.2613160811,"v":267756.4439307522,"t":1724781600}
+{"o":5662.2613160811,"h":5666.2881303325,"l":5624.8572328429,"c":5646.3677347547,"v":216139.4573771671,"t":1724785200}
+{"o":5646.3677347547,"h":5650.8361363269,"l":5610.020276683,"c":5612.8207563045,"v":188421.0671885833,"t":1724788800}
+{"o":5612.8207563045,"h":5619.6474191916,"l":5374.3446809778,"c":5438.6878990527,"v":664117.174399202,"t":1724792400}
+{"o":5438.6878990527,"h":5449.3715867329,"l":5242.1213587129,"c":5375.6259183181,"v":932371.2147016388,"t":1724796000}
+{"o":5375.6259183181,"h":5389.1860077823,"l":5334.1913088955,"c":5351.3676117625,"v":310878.5023381708,"t":1724799600}
+{"o":5351.3676117625,"h":5355.1825253012,"l":5298.1402160753,"c":5319.6660107743,"v":295602.4812391739,"t":1724803200}
+{"o":5319.6660107743,"h":5364.7002347017,"l":5297.5728860795,"c":5354.8271113236,"v":261578.7066659431,"t":1724806800}
+{"o":5354.8271113236,"h":5357.6828732022,"l":5313.6136501912,"c":5350.1801108045,"v":250883.4116256402,"t":1724810400}
+{"o":5350.1801108045,"h":5406.1838542046,"l":5342.7145562968,"c":5400.7720611297,"v":306897.3972948898,"t":1724814000}
+{"o":5400.7720611297,"h":5405.713788164,"l":5366.2869634435,"c":5371.8455891708,"v":199389.9117685769,"t":1724817600}
+{"o":5371.8455891708,"h":5423.3054497328,"l":5364.1230170795,"c":5372.7392254527,"v":251988.2978858013,"t":1724821200}
+{"o":5372.7392254527,"h":5376.8039993091,"l":5358.079686802,"c":5363.9295037399,"v":159661.0456879042,"t":1724824800}
+{"o":5363.9295037399,"h":5372.7038199532,"l":5240.1287273663,"c":5246.4278295299,"v":344911.4413704812,"t":1724828400}
+{"o":5246.4278295299,"h":5313.2205964054,"l":5204.981960453,"c":5286.3741291423,"v":323763.4862671291,"t":1724832000}
+{"o":5286.3741291423,"h":5395.0797737475,"l":5281.4595808138,"c":5391.4620777823,"v":279487.0337600039,"t":1724835600}
+{"o":5391.4620777823,"h":5395.4991273524,"l":5343.8386948368,"c":5348.9499898083,"v":285381.4247193256,"t":1724839200}
+{"o":5348.9499898083,"h":5382.9646904686,"l":5340.7366759685,"c":5363.1961985048,"v":212937.6854868765,"t":1724842800}
+{"o":5363.1961985048,"h":5414.1782656064,"l":5356.6618686265,"c":5379.4868796387,"v":242828.0593508127,"t":1724846400}
+{"o":5379.4868796387,"h":5388.5847539122,"l":5289.5502346794,"c":5291.6109320745,"v":317933.904146669,"t":1724850000}
+{"o":5291.6109320745,"h":5352.7282317061,"l":5246.0523240026,"c":5281.242137264,"v":419665.2784581839,"t":1724853600}
+{"o":5281.242137264,"h":5281.242137264,"l":5203.0115540918,"c":5252.2462225687,"v":415733.1836576694,"t":1724857200}
+{"o":5252.2462225687,"h":5254.473241462,"l":5106.8498225535,"c":5209.7037789374,"v":656636.9058393226,"t":1724860800}
+{"o":5209.7037789374,"h":5338.0052691003,"l":5162.0350771826,"c":5291.5498819018,"v":328601.2052796587,"t":1724864400}
+{"o":5291.5498819018,"h":5419.1888333075,"l":5285.321432557,"c":5416.5011744701,"v":286459.6541805344,"t":1724868000}
+{"o":5416.5011744701,"h":5458.5914249892,"l":5383.7115198405,"c":5405.7254795578,"v":389798.7326316854,"t":1724871600}
+{"o":5405.7254795578,"h":5481.1462760757,"l":5365.3251006595,"c":5399.9902745298,"v":478550.0731387372,"t":1724875200}
+{"o":5399.9902745298,"h":5427.8703307769,"l":5352.1404880142,"c":5360.7604294862,"v":302452.5828294641,"t":1724878800}
+{"o":5360.7604294862,"h":5376.9360118249,"l":5304.2391325966,"c":5374.6655966016,"v":304958.2506565077,"t":1724882400}
+{"o":5374.6655966016,"h":5404.898067148,"l":5359.1816452279,"c":5392.8708848936,"v":185244.9282334874,"t":1724886000}
+{"o":5392.8708848936,"h":5432.2191713517,"l":5384.5339800018,"c":5406.5309162582,"v":241055.9668401738,"t":1724889600}
+{"o":5406.5309162582,"h":5426.0752964614,"l":5357.624289158,"c":5374.5176116393,"v":241781.996538566,"t":1724893200}
+{"o":5374.5176116393,"h":5394.8846397027,"l":5355.4372158567,"c":5391.1377598711,"v":179442.9123991026,"t":1724896800}
+{"o":5391.1377598711,"h":5400.3541653848,"l":5358.9036006798,"c":5366.9840299928,"v":159876.9723760239,"t":1724900400}
+{"o":5366.9840299928,"h":5388.7635070106,"l":5363.3283649627,"c":5375.2037745919,"v":201904.3502704884,"t":1724904000}
+{"o":5375.2037745919,"h":5407.5093980972,"l":5364.8696823148,"c":5403.8708854114,"v":204528.7793301389,"t":1724907600}
+{"o":5403.8708854114,"h":5444.8574016913,"l":5396.8761954428,"c":5422.4359776999,"v":240412.0295976212,"t":1724911200}
+{"o":5422.4359776999,"h":5432.7933832415,"l":5413.1299684973,"c":5419.3548053037,"v":141627.5783849967,"t":1724914800}
+{"o":5419.3548053037,"h":5439.0963805689,"l":5409.4986747334,"c":5434.7077331523,"v":184976.3052243324,"t":1724918400}
+{"o":5434.7077331523,"h":5466.6331275862,"l":5427.8518453701,"c":5442.7947194418,"v":183634.6197412548,"t":1724922000}
+{"o":5442.7947194418,"h":5461.8824906785,"l":5429.5877970935,"c":5438.2831130935,"v":163309.1261548036,"t":1724925600}
+{"o":5438.2831130935,"h":5502.3001755478,"l":5436.7145936734,"c":5456.4587552777,"v":261520.7737256405,"t":1724929200}
+{"o":5456.4587552777,"h":5472.2935210731,"l":5439.5646232032,"c":5452.0831369815,"v":248883.1128355162,"t":1724932800}
+{"o":5452.0831369815,"h":5462.7813665927,"l":5422.2018303272,"c":5451.7973346019,"v":272092.760206398,"t":1724936400}
+{"o":5451.7973346019,"h":5467.2719565125,"l":5423.8927967432,"c":5446.0614844951,"v":328313.2665932123,"t":1724940000}
+{"o":5446.0614844951,"h":5522.0894852853,"l":5443.3009070079,"c":5473.514801862,"v":367270.664500787,"t":1724943600}
+{"o":5473.514801862,"h":5501.6190037598,"l":5386.0593457249,"c":5401.52943283,"v":337258.0305645209,"t":1724947200}
+{"o":5401.52943283,"h":5418.0368132804,"l":5379.9275325403,"c":5410.1036939665,"v":283220.4648643147,"t":1724950800}
+{"o":5410.1036939665,"h":5410.9895522392,"l":5211.9876577825,"c":5233.2280026384,"v":617764.2574366567,"t":1724954400}
+{"o":5233.2280026384,"h":5291.4159186313,"l":5161.9551199355,"c":5255.1634997495,"v":465108.4724845126,"t":1724958000}
+{"o":5255.1634997495,"h":5295.6244556209,"l":5216.0301370578,"c":5252.244374769,"v":276333.0195084587,"t":1724961600}
+{"o":5252.244374769,"h":5253.4106976595,"l":5215.3769768288,"c":5219.2525690374,"v":268105.2642229809,"t":1724965200}
+{"o":5219.2525690374,"h":5248.0185846778,"l":5171.9652532877,"c":5236.2366175326,"v":280991.1905597745,"t":1724968800}
+{"o":5236.2366175326,"h":5257.2127205001,"l":5221.0889003311,"c":5244.4696928702,"v":193126.1043551592,"t":1724972400}
+{"o":5244.4696928702,"h":5285.7223995905,"l":5229.1451927959,"c":5259.2801531019,"v":222614.237112982,"t":1724976000}
+{"o":5259.2801531019,"h":5272.2820225889,"l":5223.4467258272,"c":5241.2117417752,"v":183617.2585420298,"t":1724979600}
+{"o":5241.2117417752,"h":5250.7447844033,"l":5185.4993089956,"c":5214.2746012026,"v":240869.7024170815,"t":1724983200}
+{"o":5214.2746012026,"h":5215.4336827686,"l":5182.159046964,"c":5196.3664602567,"v":198061.1974444937,"t":1724986800}
+{"o":5196.3664602567,"h":5239.7095294772,"l":5196.3664602567,"c":5212.2004536075,"v":191087.7533898417,"t":1724990400}
+{"o":5212.2004536075,"h":5215.0233793495,"l":5139.6545643699,"c":5170.91158368,"v":277367.9070622437,"t":1724994000}
+{"o":5170.91158368,"h":5232.9069286077,"l":5147.9164895886,"c":5228.1440069002,"v":200172.2310933843,"t":1724997600}
+{"o":5228.1440069002,"h":5362.3596784409,"l":5205.8913111149,"c":5330.6107171217,"v":160345.3551327318,"t":1725001200}
+{"o":5330.6107171217,"h":5364.9993520905,"l":5329.9009415473,"c":5348.6585430188,"v":162279.8267425291,"t":1725004800}
+{"o":5348.6585430188,"h":5370.3963890443,"l":5342.5590212399,"c":5361.0278657712,"v":170206.6993906202,"t":1725008400}
+{"o":5361.0278657712,"h":5369.0368053769,"l":5340.0919915826,"c":5348.3670293965,"v":148517.2774092304,"t":1725012000}
+{"o":5348.3670293965,"h":5357.3400015714,"l":5306.8483302819,"c":5317.3463655738,"v":172247.3014001337,"t":1725015600}
+{"o":5317.3463655738,"h":5395.7545743053,"l":5310.9263307918,"c":5365.4838638182,"v":356528.733346588,"t":1725019200}
+{"o":5365.4838638182,"h":5390.9232634437,"l":5292.2175077891,"c":5361.2300419868,"v":313352.1022233748,"t":1725022800}
+{"o":5361.2300419868,"h":5383.1686104718,"l":5200.526576192,"c":5206.1480510798,"v":476421.5657161726,"t":1725026400}
+{"o":5206.1480510798,"h":5210.0887583543,"l":5068.9062553434,"c":5109.9274722758,"v":701521.9853823803,"t":1725030000}
+{"o":5109.9274722758,"h":5158.0251982559,"l":5067.0892416607,"c":5134.1973878626,"v":506126.8996001479,"t":1725033600}
+{"o":5134.1973878626,"h":5171.799247229,"l":5111.0773817515,"c":5156.225588064,"v":273680.7298396445,"t":1725037200}
+{"o":5156.225588064,"h":5288.09753179,"l":5152.410718574,"c":5255.1383137192,"v":401422.1593776923,"t":1725040800}
+{"o":5255.1383137192,"h":5255.1383137192,"l":5196.0554389268,"c":5213.7470725221,"v":288269.6811229417,"t":1725044400}
+{"o":5213.7470725221,"h":5237.8706078995,"l":5201.0148214986,"c":5230.0371116749,"v":218564.2994790306,"t":1725048000}
+{"o":5230.0371116749,"h":5254.2312215734,"l":5221.4292439529,"c":5232.5639933601,"v":188955.3901568601,"t":1725051600}
+{"o":5232.5639933601,"h":5291.00161712,"l":5230.5209286996,"c":5278.6262048391,"v":280877.989382532,"t":1725055200}
+{"o":5278.6262048391,"h":5314.2451514888,"l":5275.8444593104,"c":5291.1228925412,"v":223074.3877753684,"t":1725058800}
+{"o":5291.1228925412,"h":5337.5656372488,"l":5286.2940780217,"c":5303.5051796896,"v":204963.6777250324,"t":1725062400}
+{"o":5303.5051796896,"h":5310.7340182332,"l":5286.6868881723,"c":5288.3099578351,"v":158118.4667990891,"t":1725066000}
+{"o":5288.3099578351,"h":5357.4195742683,"l":5272.4660248124,"c":5357.2738014765,"v":165489.6698633517,"t":1725069600}
+{"o":5357.2738014765,"h":5385.3003162017,"l":5351.6667366303,"c":5364.2331009257,"v":129181.6749132634,"t":1725073200}
+{"o":5364.2331009257,"h":5383.040342519,"l":5361.3063907848,"c":5379.112193933,"v":98951.3871288486,"t":1725076800}
+{"o":5379.112193933,"h":5379.112193933,"l":5339.710438493,"c":5341.7207536997,"v":128294.9643528563,"t":1725080400}
+{"o":5341.7207536997,"h":5367.1131865734,"l":5330.2132649282,"c":5352.0495426175,"v":109822.3134480957,"t":1725084000}
+{"o":5352.0495426175,"h":5360.203917131,"l":5330.6778287195,"c":5339.5629242324,"v":110189.0069922142,"t":1725087600}
+{"o":5339.5629242324,"h":5348.0996123105,"l":5273.4168469398,"c":5274.9199220062,"v":143315.1150179802,"t":1725091200}
+{"o":5274.9199220062,"h":5305.5679052308,"l":5247.2818858353,"c":5299.6431478527,"v":133699.0297880617,"t":1725094800}
+{"o":5299.6431478527,"h":5334.3396717278,"l":5294.543989849,"c":5319.9793423758,"v":121575.1286053257,"t":1725098400}
+{"o":5319.9793423758,"h":5329.2958433261,"l":5306.7255347021,"c":5315.4688584826,"v":102286.8397274385,"t":1725102000}
+{"o":5315.4688584826,"h":5326.2218672085,"l":5298.574136251,"c":5311.0988958402,"v":112389.29514771,"t":1725105600}
+{"o":5311.0988958402,"h":5318.0071421925,"l":5267.9821528678,"c":5269.9261380271,"v":194378.2341298984,"t":1725109200}
+{"o":5269.9261380271,"h":5296.6302874442,"l":5260.1162291283,"c":5285.2646520234,"v":148160.6944362982,"t":1725112800}
+{"o":5285.2646520234,"h":5301.3602053322,"l":5272.2521269126,"c":5298.3964496345,"v":124960.3525302911,"t":1725116400}
+{"o":5298.3964496345,"h":5302.9795152866,"l":5262.8017183169,"c":5280.1604995642,"v":136173.1117842361,"t":1725120000}
+{"o":5280.1604995642,"h":5288.3801731279,"l":5234.4764596532,"c":5265.8455700096,"v":184324.8415233045,"t":1725123600}
+{"o":5265.8455700096,"h":5296.3050154877,"l":5249.1317058157,"c":5253.2596422912,"v":141310.7761448869,"t":1725127200}
+{"o":5253.2596422912,"h":5256.8740843255,"l":5221.6744708264,"c":5235.365945814,"v":124947.3546962879,"t":1725130800}
+{"o":5235.365945814,"h":5259.3878404049,"l":5217.1461280956,"c":5251.3683386928,"v":145544.7555329695,"t":1725134400}
+{"o":5251.3683386928,"h":5288.1303602911,"l":5240.6830514516,"c":5273.2664259092,"v":138845.0904385542,"t":1725138000}
+{"o":5273.2664259092,"h":5284.6297025706,"l":5249.8264642115,"c":5251.2663252689,"v":114574.3335907166,"t":1725141600}
+{"o":5251.2663252689,"h":5261.5963857474,"l":5231.7085536581,"c":5249.8986014801,"v":102323.3010783323,"t":1725145200}
+{"o":5249.8986014801,"h":5260.5587025798,"l":5236.1366757083,"c":5250.7962280303,"v":136536.2534633812,"t":1725148800}
+{"o":5250.7962280303,"h":5256.5143907368,"l":5169.2575848328,"c":5182.6227321155,"v":219603.6189701036,"t":1725152400}
+{"o":5182.6227321155,"h":5196.7390443844,"l":5152.9543130908,"c":5196.4595822445,"v":246344.373999916,"t":1725156000}
+{"o":5196.4595822445,"h":5215.4130115116,"l":5186.1341190879,"c":5201.7133022287,"v":119618.3164628297,"t":1725159600}
+{"o":5201.7133022287,"h":5201.7133022287,"l":5172.3487112539,"c":5187.2176905971,"v":111361.2515855949,"t":1725163200}
+{"o":5187.2176905971,"h":5194.204386734,"l":5083.3243206023,"c":5103.2362642157,"v":211295.6542968984,"t":1725166800}
+{"o":5103.2362642157,"h":5151.0856827321,"l":5100.3950580762,"c":5146.9124163921,"v":144869.0024147755,"t":1725170400}
+{"o":5146.9124163921,"h":5159.1817044465,"l":5122.9705786599,"c":5151.655753028,"v":168141.8501566252,"t":1725174000}
+{"o":5151.655753028,"h":5152.9024642798,"l":5088.0736576972,"c":5095.5228191955,"v":162912.309172562,"t":1725177600}
+{"o":5095.5228191955,"h":5129.183225959,"l":5078.2694047636,"c":5090.6678012058,"v":193402.5858656077,"t":1725181200}
+{"o":5090.6678012058,"h":5096.6668209966,"l":5052.5190781467,"c":5061.2129056691,"v":182600.2974237347,"t":1725184800}
+{"o":5061.2129056691,"h":5119.1425460952,"l":5050.4961308656,"c":5115.9871894992,"v":175363.4163016657,"t":1725188400}
+{"o":5115.9871894992,"h":5125.7502023018,"l":5077.2069314955,"c":5083.3929581279,"v":140097.812390915,"t":1725192000}
+{"o":5083.3929581279,"h":5106.7519370436,"l":5017.6711137477,"c":5103.1501136715,"v":218384.1903819178,"t":1725195600}
+{"o":5103.1501136715,"h":5145.3262642357,"l":5044.2735006246,"c":5114.7763703114,"v":391449.8589740403,"t":1725199200}
+{"o":5114.7763703114,"h":5229.7956642569,"l":5101.9411096775,"c":5209.0449440009,"v":373189.8066979314,"t":1725202800}
+{"o":5209.0449440009,"h":5226.2360351086,"l":5148.4979158939,"c":5159.2317744002,"v":233336.6076861095,"t":1725206400}
+{"o":5159.2317744002,"h":5179.9613232448,"l":5117.7753262185,"c":5146.1566143954,"v":204053.5981137351,"t":1725210000}
+{"o":5146.1566143954,"h":5247.3150001982,"l":5137.6285523595,"c":5227.7270567765,"v":288482.1693340751,"t":1725213600}
+{"o":5227.7270567765,"h":5272.683830153,"l":5206.8056464353,"c":5247.1378773411,"v":263467.5323078248,"t":1725217200}
+{"o":5247.1378773411,"h":5281.0239677519,"l":5215.297333787,"c":5234.9588995519,"v":356564.4816614072,"t":1725220800}
+{"o":5234.9588995519,"h":5237.778720168,"l":5163.3711203386,"c":5192.1304309834,"v":186902.9904059448,"t":1725224400}
+{"o":5192.1304309834,"h":5197.227747719,"l":4964.7269744892,"c":5009.1395098397,"v":423193.3165275977,"t":1725228000}
+{"o":5009.1395098397,"h":5062.4446003171,"l":4944.6021287276,"c":4985.1866855504,"v":386787.0555146352,"t":1725231600}
+{"o":4985.1866855504,"h":5056.8931794979,"l":4976.9588229609,"c":5028.1765059641,"v":284551.087086445,"t":1725235200}
+{"o":5028.1765059641,"h":5061.3661107063,"l":5009.6217671416,"c":5033.415603327,"v":229222.9095858834,"t":1725238800}
+{"o":5033.415603327,"h":5069.4043199987,"l":4983.60323974,"c":5015.658777738,"v":227467.4384804949,"t":1725242400}
+{"o":5015.658777738,"h":5063.814609352,"l":5012.9996418863,"c":5051.44046162,"v":221636.1129759276,"t":1725246000}
+{"o":5051.44046162,"h":5066.4659708449,"l":4938.8070561881,"c":4947.6436901128,"v":304002.550863226,"t":1725249600}
+{"o":4947.6436901128,"h":5042.2797727227,"l":4945.3828674301,"c":5009.3387076432,"v":270891.4875732295,"t":1725253200}
+{"o":5009.3387076432,"h":5033.0094266363,"l":4978.0404674998,"c":4996.558991089,"v":175303.8105685173,"t":1725256800}
+{"o":4996.558991089,"h":5019.4431637881,"l":4921.7887063562,"c":4951.8263334235,"v":201888.140068463,"t":1725260400}
+{"o":4951.8263334235,"h":5066.9637236567,"l":4937.2814231757,"c":5039.3213303426,"v":303925.8544347477,"t":1725264000}
+{"o":5039.3213303426,"h":5113.8067369987,"l":5004.6168412221,"c":5108.7931921057,"v":284082.3857654363,"t":1725267600}
+{"o":5108.7931921057,"h":5156.8712565406,"l":5093.1407496564,"c":5121.4611110658,"v":297929.3566224714,"t":1725271200}
+{"o":5121.4611110658,"h":5146.5548883588,"l":5102.288962693,"c":5112.5236575814,"v":187722.9532773389,"t":1725274800}
+{"o":5112.5236575814,"h":5138.7223674129,"l":5095.1342852235,"c":5117.3327620838,"v":179143.2245114598,"t":1725278400}
+{"o":5117.3327620838,"h":5138.2130301363,"l":5071.3772163288,"c":5073.9632169693,"v":180743.7613174086,"t":1725282000}
+{"o":5073.9632169693,"h":5170.9795741802,"l":5044.5744851967,"c":5155.0004672454,"v":339335.4295929453,"t":1725285600}
+{"o":5155.0004672454,"h":5176.1372992094,"l":5134.4535778778,"c":5142.0849832954,"v":245910.2120606502,"t":1725289200}
+{"o":5142.0849832954,"h":5175.401229109,"l":5110.2695273381,"c":5117.6548798286,"v":227228.7826338094,"t":1725292800}
+{"o":5117.6548798286,"h":5184.8845597663,"l":5117.6548798286,"c":5171.942514712,"v":246984.099324296,"t":1725296400}
+{"o":5171.942514712,"h":5193.0834125439,"l":5141.0436088335,"c":5170.3639284761,"v":202648.3480248898,"t":1725300000}
+{"o":5170.3639284761,"h":5180.220274821,"l":5152.4433307993,"c":5160.6992050769,"v":151526.5296159398,"t":1725303600}
+{"o":5160.6992050769,"h":5236.4356914324,"l":5150.5842559675,"c":5224.015576136,"v":268512.4725618073,"t":1725307200}
+{"o":5224.015576136,"h":5240.8849806955,"l":5192.6874852212,"c":5205.6205102923,"v":274015.5960285415,"t":1725310800}
+{"o":5205.6205102923,"h":5234.564600692,"l":5198.0297929345,"c":5230.2982294569,"v":214448.120225904,"t":1725314400}
+{"o":5230.2982294569,"h":5252.5171941878,"l":5220.6483108519,"c":5233.6680678594,"v":175443.2451907448,"t":1725318000}
+{"o":5233.6680678594,"h":5244.9984665617,"l":5205.3186968159,"c":5239.3148457891,"v":197847.2446550337,"t":1725321600}
+{"o":5239.3148457891,"h":5257.0606318689,"l":5217.9435182507,"c":5255.189816702,"v":212257.4622405466,"t":1725325200}
+{"o":5255.189816702,"h":5330.767344618,"l":5251.0893134931,"c":5267.6058777887,"v":349831.8499130214,"t":1725328800}
+{"o":5267.6058777887,"h":5284.7957953665,"l":5252.0552249687,"c":5257.7651498502,"v":225387.1912836342,"t":1725332400}
+{"o":5257.7651498502,"h":5272.2293746545,"l":5219.308348198,"c":5235.740278299,"v":292033.5288525484,"t":1725336000}
+{"o":5235.740278299,"h":5256.2483718986,"l":5217.6226709899,"c":5237.8436754285,"v":183440.486629285,"t":1725339600}
+{"o":5237.8436754285,"h":5238.1475034623,"l":5181.0382772749,"c":5185.5035307084,"v":194109.9707138769,"t":1725343200}
+{"o":5185.5035307084,"h":5230.5314187717,"l":5185.5035307084,"c":5221.0647067807,"v":154301.4333664629,"t":1725346800}
+{"o":5221.0647067807,"h":5223.0258816012,"l":5151.3802107357,"c":5168.3620525166,"v":238681.3589739147,"t":1725350400}
+{"o":5168.3620525166,"h":5199.4919508938,"l":5166.3801684793,"c":5181.6191335135,"v":180313.8220939339,"t":1725354000}
+{"o":5181.6191335135,"h":5214.0995960422,"l":5174.8440781992,"c":5194.4164592726,"v":161660.9301910314,"t":1725357600}
+{"o":5194.4164592726,"h":5218.3166766022,"l":5185.8462347803,"c":5211.4103066541,"v":164365.4058934411,"t":1725361200}
+{"o":5211.4103066541,"h":5257.7066762832,"l":5209.1349828735,"c":5215.8448876052,"v":228175.1270744653,"t":1725364800}
+{"o":5215.8448876052,"h":5227.7805313089,"l":5089.453657039,"c":5104.0707940136,"v":396734.5531670057,"t":1725368400}
+{"o":5104.0707940136,"h":5104.0707940136,"l":5045.5332609369,"c":5053.4255923288,"v":387104.314523902,"t":1725372000}
+{"o":5053.4255923288,"h":5072.4923163179,"l":4996.5459325879,"c":5031.8178435541,"v":340067.6032614152,"t":1725375600}
+{"o":5031.8178435541,"h":5065.0230466248,"l":5014.7194659675,"c":5040.9658015866,"v":272713.688047125,"t":1725379200}
+{"o":5040.9658015866,"h":5097.7189160603,"l":5037.1589039098,"c":5047.1404687068,"v":294176.0765472366,"t":1725382800}
+{"o":5047.1404687068,"h":5089.9867365276,"l":5032.892057643,"c":5080.4567106172,"v":264999.8493369815,"t":1725386400}
+{"o":5080.4567106172,"h":5128.2479090341,"l":5072.2124886946,"c":5078.2542074124,"v":296569.3231865728,"t":1725390000}
+{"o":5078.2542074124,"h":5103.1891828348,"l":5045.6448209381,"c":5064.3884443274,"v":224466.2674593254,"t":1725393600}
+{"o":5064.3884443274,"h":5068.9233177247,"l":5015.7760245941,"c":5047.6407438785,"v":235676.2067839607,"t":1725397200}
+{"o":5047.6407438785,"h":5056.7078093356,"l":5019.0849976259,"c":5022.9619144895,"v":150230.8842043442,"t":1725400800}
+{"o":5022.9619144895,"h":5025.9784965395,"l":4931.3394482017,"c":4948.8861198745,"v":289048.6112963302,"t":1725404400}
+{"o":4948.8861198745,"h":4998.1236323751,"l":4812.5642008011,"c":4911.6713498381,"v":331939.2670049237,"t":1725408000}
+{"o":4911.6713498381,"h":4948.6122965994,"l":4754.3005734107,"c":4921.2135294072,"v":772107.1621778494,"t":1725411600}
+{"o":4921.2135294072,"h":4948.8925449925,"l":4895.9878243308,"c":4931.9609529734,"v":236512.5783862387,"t":1725415200}
+{"o":4931.9609529734,"h":4964.7182484477,"l":4928.5491394702,"c":4953.0080083171,"v":176256.3300342019,"t":1725418800}
+{"o":4953.0080083171,"h":4963.0480330936,"l":4922.553784112,"c":4958.3156309454,"v":160992.2527250842,"t":1725422400}
+{"o":4958.3156309454,"h":4958.3156309454,"l":4909.46435879,"c":4917.9902838579,"v":178047.695886945,"t":1725426000}
+{"o":4917.9902838579,"h":4998.1745754458,"l":4917.9902838579,"c":4971.7202754563,"v":248020.6951957129,"t":1725429600}
+{"o":4971.7202754563,"h":5096.1300697975,"l":4969.8089038918,"c":5052.5030344105,"v":427378.527594533,"t":1725433200}
+{"o":5052.5030344105,"h":5069.8474224283,"l":5032.6390529402,"c":5039.67499591,"v":205524.8535832846,"t":1725436800}
+{"o":5039.67499591,"h":5070.209796738,"l":5024.8826683855,"c":5025.2031194422,"v":178461.3411984285,"t":1725440400}
+{"o":5025.2031194422,"h":5036.4855113695,"l":4982.1261711051,"c":4985.4667774901,"v":224800.697525446,"t":1725444000}
+{"o":4985.4667774901,"h":5016.0736395133,"l":4969.226840864,"c":4984.2616997074,"v":185568.9569270866,"t":1725447600}
+{"o":4984.2616997074,"h":5025.5351678288,"l":4962.5996542647,"c":4989.8495668325,"v":261469.6485630382,"t":1725451200}
+{"o":4989.8495668325,"h":5021.3989048197,"l":4961.0547507838,"c":5015.3233604554,"v":333901.7262350292,"t":1725454800}
+{"o":5015.3233604554,"h":5184.4912058418,"l":4989.1891677234,"c":5154.2833994996,"v":591857.2369418791,"t":1725458400}
+{"o":5154.2833994996,"h":5205.8072100873,"l":5111.5469632799,"c":5190.5475692091,"v":528838.1024013595,"t":1725462000}
+{"o":5190.5475692091,"h":5236.9663187056,"l":5146.9864825954,"c":5194.6448988293,"v":433040.4567183018,"t":1725465600}
+{"o":5194.6448988293,"h":5203.8872165684,"l":5143.433115247,"c":5144.0455946992,"v":291244.1438508104,"t":1725469200}
+{"o":5144.0455946992,"h":5179.7511785927,"l":5143.6472224893,"c":5160.2019650243,"v":248200.5149054419,"t":1725472800}
+{"o":5160.2019650243,"h":5192.5650736473,"l":5147.7678652434,"c":5168.4366438352,"v":209815.6753764614,"t":1725476400}
+{"o":5168.4366438352,"h":5202.4759937527,"l":5154.0759125011,"c":5193.54827422,"v":209812.9874320368,"t":1725480000}
+{"o":5193.54827422,"h":5215.8933832549,"l":5182.0619947032,"c":5207.7848298894,"v":166555.3466406138,"t":1725483600}
+{"o":5207.7848298894,"h":5223.9079447123,"l":5176.9349232134,"c":5201.1415644514,"v":195530.3144261564,"t":1725487200}
+{"o":5201.1415644514,"h":5211.8858366337,"l":5168.5054280597,"c":5181.0192859745,"v":169335.3006663184,"t":1725490800}
+{"o":5181.0192859745,"h":5212.6754213527,"l":5155.0997596765,"c":5155.2390505117,"v":185678.3488652094,"t":1725494400}
+{"o":5155.2390505117,"h":5208.4678292925,"l":5155.2390505117,"c":5191.242064634,"v":184929.0377182137,"t":1725498000}
+{"o":5191.242064634,"h":5203.3753683069,"l":5158.2032942885,"c":5162.2280943935,"v":232161.1214004747,"t":1725501600}
+{"o":5162.2280943935,"h":5351.1087293108,"l":5092.4450163114,"c":5291.584536754,"v":276267.5257244815,"t":1725505200}
+{"o":5291.584536754,"h":5398.01313361,"l":5280.0500572716,"c":5366.7762882784,"v":216115.6374068271,"t":1725508800}
+{"o":5366.7762882784,"h":5372.6506988713,"l":5315.3820050843,"c":5321.8211715514,"v":207456.4415068786,"t":1725512400}
+{"o":5321.8211715514,"h":5332.8227645103,"l":5260.7391186469,"c":5309.8068931445,"v":219559.7726306375,"t":1725516000}
+{"o":5309.8068931445,"h":5361.2934801694,"l":5306.2016199051,"c":5351.4386536172,"v":177757.6969019745,"t":1725519600}
+{"o":5351.4386536172,"h":5380.3966051757,"l":5321.2087913239,"c":5337.6850610349,"v":184674.1601660954,"t":1725523200}
+{"o":5337.6850610349,"h":5341.8165410277,"l":5295.504622018,"c":5317.8132033464,"v":175875.4565782938,"t":1725526800}
+{"o":5317.8132033464,"h":5338.6624464376,"l":5298.5864172216,"c":5329.1722924709,"v":193566.1377675202,"t":1725530400}
+{"o":5329.1722924709,"h":5354.4769548398,"l":5309.9518479659,"c":5341.140076754,"v":161342.6396812512,"t":1725534000}
+{"o":5341.140076754,"h":5392.5037894807,"l":5302.8512311695,"c":5362.6619833486,"v":335252.2805689762,"t":1725537600}
+{"o":5362.6619833486,"h":5424.7770084024,"l":5353.8209146056,"c":5409.1903886655,"v":418906.2230959071,"t":1725541200}
+{"o":5409.1903886655,"h":5443.3162337818,"l":5303.14572289,"c":5303.3722661893,"v":500040.5888490643,"t":1725544800}
+{"o":5303.3722661893,"h":5321.2905678769,"l":5220.1865333671,"c":5251.4542092452,"v":495525.273237341,"t":1725548400}
+{"o":5251.4542092452,"h":5272.2935316071,"l":5204.9315542827,"c":5229.3316699237,"v":328091.7668309982,"t":1725552000}
+{"o":5229.3316699237,"h":5260.6922457959,"l":5212.0373798057,"c":5256.8272241878,"v":294149.2542245902,"t":1725555600}
+{"o":5256.8272241878,"h":5271.3755197759,"l":5228.8142434359,"c":5249.3055643735,"v":258925.4594668331,"t":1725559200}
+{"o":5249.3055643735,"h":5252.2578246049,"l":5126.2723396682,"c":5163.1538009501,"v":458774.6534261316,"t":1725562800}
+{"o":5163.1538009501,"h":5186.8774363963,"l":5146.9708671979,"c":5159.0228252154,"v":211445.6724180126,"t":1725566400}
+{"o":5159.0228252154,"h":5213.623908341,"l":5157.6156494581,"c":5204.7819493532,"v":224888.5414649491,"t":1725570000}
+{"o":5204.7819493532,"h":5221.1643347706,"l":5162.1678660576,"c":5208.7146248614,"v":170633.6190557472,"t":1725573600}
+{"o":5208.7146248614,"h":5215.5645142566,"l":5188.7547071097,"c":5202.10278273,"v":157147.0939653934,"t":1725577200}
+{"o":5202.10278273,"h":5221.1677477418,"l":5171.2546669296,"c":5204.5407196409,"v":201391.6076417428,"t":1725580800}
+{"o":5204.5407196409,"h":5252.0127807084,"l":5176.9498655413,"c":5237.3541551382,"v":198824.0212513252,"t":1725584400}
+{"o":5237.3541551382,"h":5286.7511762313,"l":5224.6905707879,"c":5276.4346241928,"v":208626.9282157581,"t":1725588000}
+{"o":5276.4346241928,"h":5289.4502618042,"l":5254.3300384951,"c":5254.3300384951,"v":196644.2428858639,"t":1725591600}
+{"o":5254.3300384951,"h":5274.395213209,"l":5241.7159273919,"c":5244.0082890636,"v":176144.466089377,"t":1725595200}
+{"o":5244.0082890636,"h":5254.7324207634,"l":5208.008221269,"c":5235.8337634766,"v":177146.6021030113,"t":1725598800}
+{"o":5235.8337634766,"h":5243.9939179937,"l":5215.0707273127,"c":5236.4770386742,"v":146594.700971903,"t":1725602400}
+{"o":5236.4770386742,"h":5238.3864079258,"l":5076.9069979338,"c":5151.3192083289,"v":320684.6908232508,"t":1725606000}
+{"o":5151.3192083289,"h":5192.2124451031,"l":5146.0273180022,"c":5165.7978104242,"v":195281.9136681981,"t":1725609600}
+{"o":5165.7978104242,"h":5209.1829958309,"l":5158.4434626555,"c":5202.4649204689,"v":165099.2195181219,"t":1725613200}
+{"o":5202.4649204689,"h":5269.3412310464,"l":5200.8140463964,"c":5245.5874055742,"v":241406.3265738796,"t":1725616800}
+{"o":5245.5874055742,"h":5253.6815919147,"l":5218.7999280794,"c":5238.2465690063,"v":224644.6975370821,"t":1725620400}
+{"o":5238.2465690063,"h":5392.7487491991,"l":5215.6182524649,"c":5370.3331866367,"v":689284.7793380698,"t":1725624000}
+{"o":5370.3331866367,"h":5399.1684216564,"l":5235.5026568579,"c":5263.4990048124,"v":607588.5099886861,"t":1725627600}
+{"o":5263.4990048124,"h":5263.4990048124,"l":5146.9385717136,"c":5188.9231151436,"v":761289.2009798093,"t":1725631200}
+{"o":5188.9231151436,"h":5225.6339501542,"l":5091.9304254835,"c":5147.6370563856,"v":647030.122692398,"t":1725634800}
+{"o":5147.6370563856,"h":5156.6388156925,"l":5033.7051668408,"c":5081.4635894369,"v":743754.5135983892,"t":1725638400}
+{"o":5081.4635894369,"h":5140.9264793925,"l":5042.8723301372,"c":5094.1900306642,"v":456469.5035278464,"t":1725642000}
+{"o":5094.1900306642,"h":5100.5253566076,"l":5012.765191283,"c":5018.1257427595,"v":420597.5819353157,"t":1725645600}
+{"o":5018.1257427595,"h":5067.4780627909,"l":4971.8212188281,"c":5027.2003783778,"v":513617.0573390015,"t":1725649200}
+{"o":5027.2003783778,"h":5063.1352172281,"l":4858.9454779782,"c":4873.6445286044,"v":597033.3878421669,"t":1725652800}
+{"o":4873.6445286044,"h":5014.1187869139,"l":4848.4469616604,"c":5014.1187869139,"v":491558.4582058577,"t":1725656400}
+{"o":5014.1187869139,"h":5041.1365147892,"l":4983.7890814906,"c":5013.4006011377,"v":223533.7796830661,"t":1725660000}
+{"o":5013.4006011377,"h":5036.0342551517,"l":5007.6913915434,"c":5027.8456468189,"v":177450.0308287159,"t":1725663600}
+{"o":5027.8456468189,"h":5055.0337747082,"l":5018.5686300104,"c":5023.6829483318,"v":242338.312011453,"t":1725667200}
+{"o":5023.6829483318,"h":5034.135465565,"l":4991.409846802,"c":5007.3480598792,"v":173551.0454841083,"t":1725670800}
+{"o":5007.3480598792,"h":5042.0340375647,"l":5000.1525251659,"c":5030.5563819818,"v":149807.1690845586,"t":1725674400}
+{"o":5030.5563819818,"h":5044.6013278064,"l":5026.5555088081,"c":5032.4889474086,"v":132926.5739169037,"t":1725678000}
+{"o":5032.4889474086,"h":5289.7596874246,"l":5029.6195400614,"c":5287.7547437556,"v":174806.8652781088,"t":1725681600}
+{"o":5287.7547437556,"h":5333.8604079737,"l":5283.0844773153,"c":5319.2834147315,"v":208462.4717136263,"t":1725685200}
+{"o":5319.2834147315,"h":5342.6216959337,"l":5313.9738260712,"c":5339.1890879933,"v":170702.9589239878,"t":1725688800}
+{"o":5339.1890879933,"h":5385.5708489718,"l":5327.1973812469,"c":5349.3970040553,"v":188628.1544298278,"t":1725692400}
+{"o":5349.3970040553,"h":5356.0246127723,"l":5317.0449676987,"c":5341.8010065785,"v":155234.7185874184,"t":1725696000}
+{"o":5341.8010065785,"h":5351.0388395368,"l":5314.5676004597,"c":5328.2335111916,"v":131144.8527102761,"t":1725699600}
+{"o":5328.2335111916,"h":5346.0478945757,"l":5318.7778846686,"c":5318.7778846686,"v":138952.3283851795,"t":1725703200}
+{"o":5318.7778846686,"h":5342.2092878752,"l":5311.7361131646,"c":5322.9522248982,"v":131756.5514621427,"t":1725706800}
+{"o":5322.9522248982,"h":5356.1384642687,"l":5322.9522248982,"c":5339.7500270908,"v":137788.8125269149,"t":1725710400}
+{"o":5339.7500270908,"h":5356.1572833324,"l":5294.7418064468,"c":5327.6804773442,"v":197630.7420090898,"t":1725714000}
+{"o":5327.6804773442,"h":5362.5907749372,"l":5322.5198916861,"c":5360.2160438249,"v":189365.4355058092,"t":1725717600}
+{"o":5360.2160438249,"h":5427.1004444573,"l":5360.2160438249,"c":5400.870214905,"v":303554.6714394465,"t":1725721200}
+{"o":5400.870214905,"h":5415.1653370634,"l":5342.3262825849,"c":5345.4282031651,"v":235712.4921376554,"t":1725724800}
+{"o":5345.4282031651,"h":5363.702100156,"l":5304.3983439249,"c":5315.9951613613,"v":251874.2328000955,"t":1725728400}
+{"o":5315.9951613613,"h":5362.4525199874,"l":5292.2700402856,"c":5347.4304066497,"v":239443.1946342151,"t":1725732000}
+{"o":5347.4304066497,"h":5401.413310599,"l":5343.8611630316,"c":5379.1681775054,"v":179235.1429747448,"t":1725735600}
+{"o":5379.1681775054,"h":5384.2194247095,"l":5336.0076072178,"c":5336.0076072178,"v":148698.2624546303,"t":1725739200}
+{"o":5336.0076072178,"h":5359.9107524383,"l":5310.9835523029,"c":5319.0334372594,"v":157688.4233727512,"t":1725742800}
+{"o":5319.0334372594,"h":5335.6275715854,"l":5277.3475310321,"c":5314.0696265298,"v":140188.3531458019,"t":1725746400}
+{"o":5314.0696265298,"h":5358.8932313953,"l":5299.315996789,"c":5353.5763096606,"v":120628.9644955001,"t":1725750000}
+{"o":5353.5763096606,"h":5363.1883226341,"l":5319.0014105481,"c":5346.1187065947,"v":145089.4138526942,"t":1725753600}
+{"o":5346.1187065947,"h":5377.2290641324,"l":5344.000814841,"c":5362.1432011313,"v":135864.6104294959,"t":1725757200}
+{"o":5362.1432011313,"h":5383.1189164876,"l":5360.3625957485,"c":5373.5554909183,"v":140906.4931004322,"t":1725760800}
+{"o":5373.5554909183,"h":5386.7793294115,"l":5357.8186674902,"c":5376.4807808843,"v":114435.3167427023,"t":1725764400}
+{"o":5376.4807808843,"h":5396.0193312766,"l":5367.7037949203,"c":5384.9696943826,"v":122300.4297936408,"t":1725768000}
+{"o":5384.9696943826,"h":5385.4688502188,"l":5359.3577619913,"c":5359.3577619913,"v":151932.864270508,"t":1725771600}
+{"o":5359.3577619913,"h":5387.4661179291,"l":5359.196765832,"c":5381.0659090382,"v":97262.8923331086,"t":1725775200}
+{"o":5381.0659090382,"h":5452.9905064033,"l":5378.6193746065,"c":5431.9713938538,"v":185635.1839738369,"t":1725778800}
+{"o":5431.9713938538,"h":5443.9056324807,"l":5414.6392750209,"c":5440.6267892919,"v":205235.9073819515,"t":1725782400}
+{"o":5440.6267892919,"h":5489.9449157932,"l":5434.7819078314,"c":5436.9441416694,"v":229940.4431226352,"t":1725786000}
+{"o":5436.9441416694,"h":5480.3601001666,"l":5434.4221457982,"c":5476.3484328067,"v":152555.0913289481,"t":1725789600}
+{"o":5476.3484328067,"h":5488.4706479423,"l":5220.0604967929,"c":5223.3765450583,"v":145156.6104756593,"t":1725793200}
+{"o":5223.3765450583,"h":5230.3373024199,"l":5164.920827043,"c":5169.6936268777,"v":186226.9689496969,"t":1725796800}
+{"o":5169.6936268777,"h":5182.5479189605,"l":5152.1330873521,"c":5178.9415113595,"v":174214.9205708065,"t":1725800400}
+{"o":5178.9415113595,"h":5185.2716207501,"l":5123.6281177742,"c":5123.6281177742,"v":267760.5385935783,"t":1725804000}
+{"o":5123.6281177742,"h":5268.5911659105,"l":5084.175826496,"c":5218.0673766459,"v":413552.1178711893,"t":1725807600}
+{"o":5218.0673766459,"h":5283.897720943,"l":5213.3784029678,"c":5259.0152605612,"v":194214.1433530295,"t":1725811200}
+{"o":5259.0152605612,"h":5323.3252023406,"l":5257.9130787686,"c":5320.8991240842,"v":177821.7498382688,"t":1725814800}
+{"o":5320.8991240842,"h":5324.8403000686,"l":5293.9220239303,"c":5302.0352372337,"v":159974.8077660222,"t":1725818400}
+{"o":5302.0352372337,"h":5314.433482087,"l":5286.2028638256,"c":5297.9729605315,"v":125750.155758226,"t":1725822000}
+{"o":5297.9729605315,"h":5308.041896682,"l":5283.6821229067,"c":5302.1540936195,"v":113718.6362915734,"t":1725825600}
+{"o":5302.1540936195,"h":5347.249823168,"l":5301.5661919734,"c":5317.981240416,"v":224806.9103791144,"t":1725829200}
+{"o":5317.981240416,"h":5420.8878596,"l":5300.4923340583,"c":5324.6523096532,"v":458074.4364602726,"t":1725832800}
+{"o":5324.6523096532,"h":5365.5622662019,"l":5318.7936102721,"c":5357.821787085,"v":186827.9901580557,"t":1725836400}
+{"o":5357.821787085,"h":5394.890578841,"l":5318.2280638847,"c":5357.5086851865,"v":237711.8027229914,"t":1725840000}
+{"o":5357.5086851865,"h":5386.9611963535,"l":5320.7711291794,"c":5344.7068135015,"v":240884.363894411,"t":1725843600}
+{"o":5344.7068135015,"h":5349.9789949379,"l":5285.0199296868,"c":5324.7898412122,"v":207363.4054712994,"t":1725847200}
+{"o":5324.7898412122,"h":5325.796647288,"l":5267.2489706929,"c":5295.1381695862,"v":186432.2339621086,"t":1725850800}
+{"o":5295.1381695862,"h":5303.4347231802,"l":5265.9679766531,"c":5281.1833222453,"v":144779.4335337697,"t":1725854400}
+{"o":5281.1833222453,"h":5290.9797412441,"l":5249.958317633,"c":5261.8825065929,"v":147492.2165703296,"t":1725858000}
+{"o":5261.8825065929,"h":5300.5475464789,"l":5256.4529996516,"c":5295.9258901731,"v":192948.7364379416,"t":1725861600}
+{"o":5295.9258901731,"h":5326.5723897223,"l":5278.0277293001,"c":5324.4994032184,"v":155304.469691406,"t":1725865200}
+{"o":5324.4994032184,"h":5361.1599563526,"l":5319.2035878696,"c":5348.9599000276,"v":220094.9876828039,"t":1725868800}
+{"o":5348.9599000276,"h":5392.7755182034,"l":5324.1963554293,"c":5331.2671406271,"v":217559.3321110111,"t":1725872400}
+{"o":5331.2671406271,"h":5367.8529745638,"l":5319.7269190446,"c":5346.2695583123,"v":160050.6662580176,"t":1725876000}
+{"o":5346.2695583123,"h":5351.1402612704,"l":5318.9148021158,"c":5328.2530988457,"v":141374.1276354945,"t":1725879600}
+{"o":5328.2530988457,"h":5331.7365982994,"l":5291.353726615,"c":5323.0520436977,"v":218634.2252763072,"t":1725883200}
+{"o":5323.0520436977,"h":5361.194000554,"l":5298.1985199566,"c":5341.9610134525,"v":305371.1500797975,"t":1725886800}
+{"o":5341.9610134525,"h":5357.6102520575,"l":5228.4108973587,"c":5237.0262818916,"v":393420.4133109785,"t":1725890400}
+{"o":5237.0262818916,"h":5296.6742480003,"l":5228.2908312086,"c":5285.9450019584,"v":302793.2921680178,"t":1725894000}
+{"o":5285.9450019584,"h":5508.4946448349,"l":5280.5665452883,"c":5462.2583069568,"v":597800.1766407893,"t":1725897600}
+{"o":5462.2583069568,"h":5511.7381739825,"l":5454.3561132607,"c":5470.7528191956,"v":418424.8881588798,"t":1725901200}
+{"o":5470.7528191956,"h":5495.5346192836,"l":5445.436707559,"c":5484.9194343508,"v":325733.2226680632,"t":1725904800}
+{"o":5484.9194343508,"h":5565.9089222093,"l":5477.8184748969,"c":5558.4860513231,"v":302585.4968113154,"t":1725908400}
+{"o":5558.4860513231,"h":5570.6928797896,"l":5506.5887129985,"c":5546.1029823754,"v":238238.8899630564,"t":1725912000}
+{"o":5546.1029823754,"h":5642.9746252485,"l":5536.8596323694,"c":5563.8086216552,"v":450851.0750149552,"t":1725915600}
+{"o":5563.8086216552,"h":5586.4784239729,"l":5515.3667566823,"c":5534.850128314,"v":264428.5748337018,"t":1725919200}
+{"o":5534.850128314,"h":5568.4646469382,"l":5516.161377458,"c":5560.8146042818,"v":203292.7272472529,"t":1725922800}
+{"o":5560.8146042818,"h":5567.2702753526,"l":5494.5346624329,"c":5518.1198174203,"v":228050.8271902757,"t":1725926400}
+{"o":5518.1198174203,"h":5524.8744933895,"l":5474.0042870283,"c":5488.7528672121,"v":170648.3816425484,"t":1725930000}
+{"o":5488.7528672121,"h":5499.7531477836,"l":5468.0227618559,"c":5492.9339573165,"v":142503.3633821438,"t":1725933600}
+{"o":5492.9339573165,"h":5496.98586587,"l":5467.0896174985,"c":5472.1656936856,"v":164505.4714066435,"t":1725937200}
+{"o":5472.1656936856,"h":5496.7501824297,"l":5456.4448213811,"c":5473.4093617295,"v":139165.1587189773,"t":1725940800}
+{"o":5473.4093617295,"h":5540.9684451905,"l":5470.0906650897,"c":5540.9684451905,"v":137031.1351079172,"t":1725944400}
+{"o":5540.9684451905,"h":5540.9684451905,"l":5506.5049321115,"c":5513.4087308939,"v":130590.4792469997,"t":1725948000}
+{"o":5513.4087308939,"h":5569.625262675,"l":5504.9537122215,"c":5557.6596706705,"v":211931.4582776662,"t":1725951600}
+{"o":5557.6596706705,"h":5578.5712966888,"l":5533.6755006685,"c":5543.8627469895,"v":188871.3057701277,"t":1725955200}
+{"o":5543.8627469895,"h":5558.4333129964,"l":5526.4088040241,"c":5538.4060694487,"v":140905.4297334446,"t":1725958800}
+{"o":5538.4060694487,"h":5564.4703992828,"l":5518.8788771642,"c":5555.0324401755,"v":158212.887044141,"t":1725962400}
+{"o":5555.0324401755,"h":5573.6428402579,"l":5541.2609133081,"c":5567.3203533153,"v":143989.5409905726,"t":1725966000}
+{"o":5567.3203533153,"h":5581.6138353141,"l":5529.860337463,"c":5533.6208422181,"v":161867.2566240852,"t":1725969600}
+{"o":5533.6208422181,"h":5538.0190312498,"l":5490.3229561705,"c":5518.7938071429,"v":262307.9623229972,"t":1725973200}
+{"o":5518.7938071429,"h":5599.4835540726,"l":5505.0252479179,"c":5563.4590871104,"v":416014.9123261567,"t":1725976800}
+{"o":5563.4590871104,"h":5613.4363130283,"l":5523.7424525692,"c":5524.3045153248,"v":335025.6301627868,"t":1725980400}
+{"o":5524.3045153248,"h":5553.4035547813,"l":5507.3337374501,"c":5535.7143233884,"v":272478.8081728939,"t":1725984000}
+{"o":5535.7143233884,"h":5636.6260160842,"l":5531.756865495,"c":5590.2590455958,"v":290920.1887632928,"t":1725987600}
+{"o":5590.2590455958,"h":5680.4295874614,"l":5590.2590455958,"c":5632.690458667,"v":452325.159942274,"t":1725991200}
+{"o":5632.690458667,"h":5640.6422587947,"l":5591.7504568828,"c":5626.504785386,"v":300495.3610257755,"t":1725994800}
+{"o":5626.504785386,"h":5665.7014250173,"l":5587.3656523964,"c":5587.3656523964,"v":226899.0797622633,"t":1725998400}
+{"o":5587.3656523964,"h":5602.8366506074,"l":5565.66556922,"c":5574.5526831752,"v":212761.2550429197,"t":1726002000}
+{"o":5574.5526831752,"h":5603.9219102942,"l":5564.4626562044,"c":5598.6801350265,"v":183203.9706351627,"t":1726005600}
+{"o":5598.6801350265,"h":5603.8425735793,"l":5573.9191015959,"c":5583.8332559174,"v":127371.6546466446,"t":1726009200}
+{"o":5583.8332559174,"h":5595.364208661,"l":5563.7317824511,"c":5581.0137815148,"v":168429.4148273269,"t":1726012800}
+{"o":5581.0137815148,"h":5583.570099979,"l":5488.3238613991,"c":5493.4925864585,"v":350636.9981925945,"t":1726016400}
+{"o":5493.4925864585,"h":5535.067981093,"l":5490.6660081219,"c":5516.4051385942,"v":230395.3373639913,"t":1726020000}
+{"o":5516.4051385942,"h":5520.8048799156,"l":5489.1612869715,"c":5500.4109569404,"v":183862.0234499697,"t":1726023600}
+{"o":5500.4109569404,"h":5500.4109569404,"l":5416.9606591711,"c":5444.9556328822,"v":253433.7510678228,"t":1726027200}
+{"o":5444.9556328822,"h":5446.7479798907,"l":5398.5619674881,"c":5407.6901931574,"v":198616.730863292,"t":1726030800}
+{"o":5407.6901931574,"h":5445.0526237575,"l":5396.8163004649,"c":5419.8032535111,"v":200653.4967744415,"t":1726034400}
+{"o":5419.8032535111,"h":5457.0161439394,"l":5415.7273038519,"c":5451.9515419814,"v":222606.6338980932,"t":1726038000}
+{"o":5451.9515419814,"h":5452.3805116172,"l":5390.2057868836,"c":5406.103967605,"v":232699.851057678,"t":1726041600}
+{"o":5406.103967605,"h":5424.7574406405,"l":5399.0219119977,"c":5414.4556793762,"v":176371.2395895969,"t":1726045200}
+{"o":5414.4556793762,"h":5414.5772297576,"l":5320.3895516379,"c":5391.8049502711,"v":212215.8923052072,"t":1726048800}
+{"o":5391.8049502711,"h":5442.8162392382,"l":5391.8049502711,"c":5429.9580549376,"v":198168.1580729503,"t":1726052400}
+{"o":5429.9580549376,"h":5461.7103912273,"l":5382.1121043772,"c":5434.5654069712,"v":437343.3913382379,"t":1726056000}
+{"o":5434.5654069712,"h":5489.3187765657,"l":5322.0270214227,"c":5336.5459397519,"v":469500.683231767,"t":1726059600}
+{"o":5336.5459397519,"h":5355.3936884954,"l":5278.0237220428,"c":5337.5838370173,"v":418482.1629191647,"t":1726063200}
+{"o":5337.5838370173,"h":5449.1136709108,"l":5314.6796697769,"c":5399.6363541474,"v":420611.3106857092,"t":1726066800}
+{"o":5399.6363541474,"h":5453.8179458463,"l":5396.2652230702,"c":5434.7346205219,"v":369151.894232168,"t":1726070400}
+{"o":5434.7346205219,"h":5495.0740159576,"l":5431.4336108709,"c":5478.8834653551,"v":370802.8983885383,"t":1726074000}
+{"o":5478.8834653551,"h":5499.3432646395,"l":5412.5241010693,"c":5445.7969102551,"v":348959.0978488189,"t":1726077600}
+{"o":5445.7969102551,"h":5473.3541936164,"l":5421.064623518,"c":5464.7677263905,"v":259495.1670045564,"t":1726081200}
+{"o":5464.7677263905,"h":5481.0263084078,"l":5449.0057607726,"c":5459.7802263458,"v":178478.2374739196,"t":1726084800}
+{"o":5459.7802263458,"h":5472.6438933065,"l":5435.1884062864,"c":5450.0997099715,"v":195155.8767896203,"t":1726088400}
+{"o":5450.0997099715,"h":5459.6382091487,"l":5440.8751575143,"c":5456.8328746438,"v":142207.5669397383,"t":1726092000}
+{"o":5456.8328746438,"h":5469.8919041995,"l":5444.7007510209,"c":5453.0123628013,"v":136235.57556541,"t":1726095600}
+{"o":5453.0123628013,"h":5528.1810417073,"l":5450.3328792456,"c":5501.1678830621,"v":279132.8217027213,"t":1726099200}
+{"o":5501.1678830621,"h":5553.3471539496,"l":5501.1678830621,"c":5549.846868719,"v":199534.191630509,"t":1726102800}
+{"o":5549.846868719,"h":5601.1115145853,"l":5545.6698634674,"c":5576.190607742,"v":290602.9410845812,"t":1726106400}
+{"o":5576.190607742,"h":5600.3136528258,"l":5561.7055780618,"c":5585.5720077205,"v":218257.6450491501,"t":1726110000}
+{"o":5585.5720077205,"h":5610.2547764132,"l":5561.6802610743,"c":5568.7271182939,"v":172942.0614684772,"t":1726113600}
+{"o":5568.7271182939,"h":5579.7381553562,"l":5537.7172170464,"c":5555.8561228773,"v":188145.7738826401,"t":1726117200}
+{"o":5555.8561228773,"h":5616.6685806035,"l":5530.4908127346,"c":5541.5939065062,"v":140877.2275762291,"t":1726120800}
+{"o":5541.5939065062,"h":5568.1479178368,"l":5535.4680597595,"c":5556.009100038,"v":190729.8539249298,"t":1726124400}
+{"o":5556.009100038,"h":5574.9968247523,"l":5548.6223411131,"c":5555.8475443829,"v":199870.5235510459,"t":1726128000}
+{"o":5555.8475443829,"h":5560.8262710433,"l":5532.9446922944,"c":5534.7885829368,"v":149555.9811559028,"t":1726131600}
+{"o":5534.7885829368,"h":5551.1421302699,"l":5526.1415458983,"c":5530.5303733954,"v":155475.9989465339,"t":1726135200}
+{"o":5530.5303733954,"h":5560.4028101812,"l":5526.6560385934,"c":5548.778241617,"v":183626.5663226683,"t":1726138800}
+{"o":5548.778241617,"h":5566.58627734,"l":5519.3241746047,"c":5522.94908555,"v":217428.3968575495,"t":1726142400}
+{"o":5522.94908555,"h":5561.6722712319,"l":5513.8851063062,"c":5536.8811192659,"v":244075.9338869908,"t":1726146000}
+{"o":5536.8811192659,"h":5632.8985812976,"l":5528.4528949864,"c":5530.6467055338,"v":332624.2322912511,"t":1726149600}
+{"o":5530.6467055338,"h":5578.9247571723,"l":5492.4089358676,"c":5496.9708790665,"v":334927.3191461908,"t":1726153200}
+{"o":5496.9708790665,"h":5551.3388070257,"l":5495.0234968221,"c":5546.6603943388,"v":263569.7573722643,"t":1726156800}
+{"o":5546.6603943388,"h":5578.0027329482,"l":5535.1461844089,"c":5571.8784926598,"v":263495.039782047,"t":1726160400}
+{"o":5571.8784926598,"h":5587.6724347914,"l":5543.7673534598,"c":5564.1151808551,"v":231969.3794504216,"t":1726164000}
+{"o":5564.1151808551,"h":5589.5150069706,"l":5558.5800330067,"c":5586.1686738023,"v":215255.3059054115,"t":1726167600}
+{"o":5586.1686738023,"h":5608.5055102553,"l":5561.1576899764,"c":5591.8556236942,"v":341141.1693413353,"t":1726171200}
+{"o":5591.8556236942,"h":5616.3496392951,"l":5567.4281974312,"c":5579.445320499,"v":233512.8173453693,"t":1726174800}
+{"o":5579.445320499,"h":5640.6836484186,"l":5577.625616569,"c":5614.7368098906,"v":181752.5441599523,"t":1726178400}
+{"o":5614.7368098906,"h":5618.2284275752,"l":5594.9204123367,"c":5600.3247308326,"v":271277.4963686602,"t":1726182000}
+{"o":5600.3247308326,"h":5607.8765158315,"l":5574.924704591,"c":5579.9504182496,"v":205942.5265550921,"t":1726185600}
+{"o":5579.9504182496,"h":5583.7480226662,"l":5531.6108746052,"c":5551.426658041,"v":172261.0238767859,"t":1726189200}
+{"o":5551.426658041,"h":5558.4921917102,"l":5531.9113131348,"c":5546.0058774603,"v":305031.6070637134,"t":1726192800}
+{"o":5546.0058774603,"h":5556.3958229969,"l":5531.5030795535,"c":5533.7230399547,"v":216988.1385362249,"t":1726196400}
+{"o":5533.7230399547,"h":5549.3848788486,"l":5522.2541150626,"c":5529.0856272541,"v":135614.1314733503,"t":1726200000}
+{"o":5529.0856272541,"h":5551.814391497,"l":5527.900530589,"c":5547.285020404,"v":121364.8982238639,"t":1726203600}
+{"o":5547.285020404,"h":5547.4316679797,"l":5507.7042350721,"c":5507.7042350721,"v":108662.4907696084,"t":1726207200}
+{"o":5507.7042350721,"h":5542.5412836279,"l":5506.1247634261,"c":5539.6513514647,"v":166688.6325360663,"t":1726210800}
+{"o":5539.6513514647,"h":5544.5542627054,"l":5509.0810421073,"c":5511.6495352941,"v":134731.6784194162,"t":1726214400}
+{"o":5511.6495352941,"h":5533.2620682732,"l":5500.8299175571,"c":5501.9010726093,"v":117495.2072185087,"t":1726218000}
+{"o":5501.9010726093,"h":5531.1205296963,"l":5482.8390397226,"c":5522.2236458696,"v":186158.8024173953,"t":1726221600}
+{"o":5522.2236458696,"h":5522.9548471681,"l":5455.7107300303,"c":5458.0376139744,"v":238407.4290762743,"t":1726225200}
+{"o":5458.0376139744,"h":5469.1695983033,"l":5420.5035038588,"c":5453.7378206617,"v":306002.3815916363,"t":1726228800}
+{"o":5453.7378206617,"h":5468.4476738087,"l":5427.8475413519,"c":5461.8102641365,"v":253606.9941584246,"t":1726232400}
+{"o":5461.8102641365,"h":5511.9388060033,"l":5435.8541350739,"c":5511.088671848,"v":317845.0742200256,"t":1726236000}
+{"o":5511.088671848,"h":5654.0394850892,"l":5506.2226603287,"c":5625.0135517049,"v":497271.2868932154,"t":1726239600}
+{"o":5625.0135517049,"h":5677.3005326794,"l":5598.3836902717,"c":5618.6725402203,"v":412954.3567465808,"t":1726243200}
+{"o":5618.6725402203,"h":5670.8124041589,"l":5616.9771311065,"c":5648.7130660557,"v":431680.7859865758,"t":1726246800}
+{"o":5648.7130660557,"h":5691.4168343432,"l":5631.7867411922,"c":5672.1120730065,"v":363961.6510879403,"t":1726250400}
+{"o":5672.1120730065,"h":5694.2799183764,"l":5664.122636733,"c":5685.4717944121,"v":249605.4223254656,"t":1726254000}
+{"o":5685.4717944121,"h":5719.0364694155,"l":5680.9231549234,"c":5692.3869656063,"v":238742.1986372287,"t":1726257600}
+{"o":5692.3869656063,"h":5751.970930354,"l":5664.50909588,"c":5719.6495245579,"v":289445.4708698008,"t":1726261200}
+{"o":5719.6495245579,"h":5760.4638494178,"l":5719.6495245579,"c":5740.7536231438,"v":219574.6004400766,"t":1726264800}
+{"o":5740.7536231438,"h":5744.6642339092,"l":5699.4716728415,"c":5726.3454833803,"v":159863.1418179718,"t":1726268400}
+{"o":5726.3454833803,"h":5741.2366066431,"l":5226.3025038622,"c":5229.1279306411,"v":167058.9142810543,"t":1726272000}
+{"o":5229.1279306411,"h":5267.8059975811,"l":5227.7103276733,"c":5253.1366334687,"v":167756.0247486947,"t":1726275600}
+{"o":5253.1366334687,"h":5269.1341997287,"l":5240.8521325963,"c":5242.1384721325,"v":153504.2777177598,"t":1726279200}
+{"o":5242.1384721325,"h":5306.307150363,"l":5241.4613516082,"c":5261.9962336895,"v":258734.6243218334,"t":1726282800}
+{"o":5261.9962336895,"h":5266.3998486347,"l":5246.4966309902,"c":5246.8753193655,"v":198826.8153864821,"t":1726286400}
+{"o":5246.8753193655,"h":5256.6415961296,"l":5205.4479854982,"c":5208.1304729716,"v":126791.1123483359,"t":1726290000}
+{"o":5208.1304729716,"h":5218.1961380976,"l":5187.0124430455,"c":5204.0908292609,"v":210204.687566551,"t":1726293600}
+{"o":5204.0908292609,"h":5206.8343429907,"l":5184.6588154998,"c":5187.4901020812,"v":156725.4208668536,"t":1726297200}
+{"o":5187.4901020812,"h":5191.8327034741,"l":5155.8960321912,"c":5169.3837689449,"v":157860.105580588,"t":1726300800}
+{"o":5169.3837689449,"h":5188.2517227845,"l":5164.1418452281,"c":5188.2112074091,"v":193650.3655466883,"t":1726304400}
+{"o":5188.2112074091,"h":5188.2112074091,"l":5162.5605354693,"c":5173.5490033633,"v":126873.159541982,"t":1726308000}
+{"o":5173.5490033633,"h":5173.8169956543,"l":5148.761508771,"c":5163.0262653692,"v":154917.2888450786,"t":1726311600}
+{"o":5163.0262653692,"h":5182.0406807744,"l":5152.733787584,"c":5171.6439814361,"v":156860.8645062686,"t":1726315200}
+{"o":5171.6439814361,"h":5178.55184536,"l":5155.1923033317,"c":5175.7167408297,"v":133745.8841003228,"t":1726318800}
+{"o":5175.7167408297,"h":5212.0074741966,"l":5164.1030656559,"c":5202.0079729126,"v":205354.3332920098,"t":1726322400}
+{"o":5202.0079729126,"h":5203.9949549836,"l":5171.5741991012,"c":5182.7637151974,"v":138816.3714849187,"t":1726326000}
+{"o":5182.7637151974,"h":5202.3582023404,"l":5176.4446264686,"c":5184.4106310242,"v":158433.7502446096,"t":1726329600}
+{"o":5184.4106310242,"h":5184.4106310242,"l":5163.462594307,"c":5166.6569922889,"v":135780.8304739521,"t":1726333200}
+{"o":5166.6569922889,"h":5172.0350256645,"l":5118.2664158375,"c":5166.205270684,"v":281069.8845752418,"t":1726336800}
+{"o":5166.205270684,"h":5166.7889433314,"l":5148.8650372419,"c":5151.8103067946,"v":157849.9677602375,"t":1726340400}
+{"o":5151.8103067946,"h":5179.0107806999,"l":5151.7318205852,"c":5168.2531084917,"v":140244.2159986218,"t":1726344000}
+{"o":5168.2531084917,"h":5179.5689977435,"l":5163.0624764073,"c":5168.0471856619,"v":123887.6939127582,"t":1726347600}
+{"o":5168.0471856619,"h":5181.3278715135,"l":5159.788823571,"c":5174.2282322098,"v":118570.4267101809,"t":1726351200}
+{"o":5174.2282322098,"h":5181.6209278312,"l":5166.9291172177,"c":5174.9470472322,"v":91117.0877350486,"t":1726354800}
+{"o":5174.9470472322,"h":5197.1877342196,"l":5169.6246066003,"c":5187.023515111,"v":120429.7383535318,"t":1726358400}
+{"o":5187.023515111,"h":5202.0867734102,"l":5177.1574902316,"c":5199.8234812685,"v":114895.25992305,"t":1726362000}
+{"o":5199.8234812685,"h":5203.8568891586,"l":5182.7794918687,"c":5195.935174095,"v":106082.2899555712,"t":1726365600}
+{"o":5195.935174095,"h":5200.0879253799,"l":5183.8837879664,"c":5184.41968125,"v":179818.6978585089,"t":1726369200}
+{"o":5184.41968125,"h":5190.4262565783,"l":5165.1695793237,"c":5168.3098140751,"v":177886.8360099096,"t":1726372800}
+{"o":5168.3098140751,"h":5180.9419928917,"l":5160.5970263823,"c":5171.9818908069,"v":119520.3512123508,"t":1726376400}
+{"o":5171.9818908069,"h":5185.7912548875,"l":5171.7645725039,"c":5184.7480942965,"v":115085.7144038277,"t":1726380000}
+{"o":5184.7480942965,"h":5184.8717256324,"l":5165.0314028136,"c":5173.7558217534,"v":129028.8347209313,"t":1726383600}
+{"o":5173.7558217534,"h":5174.7978553167,"l":5152.8919394578,"c":5158.9571093337,"v":120380.1654577664,"t":1726387200}
+{"o":5158.9571093337,"h":5162.5843945466,"l":5143.3180225025,"c":5147.5993862725,"v":107395.5927527637,"t":1726390800}
+{"o":5147.5993862725,"h":5151.2386690507,"l":5125.8978282165,"c":5129.694003937,"v":127552.0661264978,"t":1726394400}
+{"o":5129.694003937,"h":5129.694003937,"l":5100.0265976261,"c":5116.2744551741,"v":129296.5078984824,"t":1726398000}
+{"o":5116.2744551741,"h":5127.9980840482,"l":5096.2429603004,"c":5127.7504518396,"v":139812.4945283573,"t":1726401600}
+{"o":5127.7504518396,"h":5145.9380278877,"l":5112.4588952645,"c":5121.5934975043,"v":185078.7544837756,"t":1726405200}
+{"o":5121.5934975043,"h":5130.0066120891,"l":5079.1392370446,"c":5121.7441377428,"v":201543.9039750882,"t":1726408800}
+{"o":5121.7441377428,"h":5129.5744726783,"l":5104.748804783,"c":5119.9919768166,"v":181680.0890867099,"t":1726412400}
+{"o":5119.9919768166,"h":5124.0782371601,"l":5045.4637215276,"c":5049.5341804915,"v":194749.6460990772,"t":1726416000}
+{"o":5049.5341804915,"h":5061.3660878198,"l":5014.6118910835,"c":5032.9384331392,"v":245861.3701418894,"t":1726419600}
+{"o":5032.9384331392,"h":5070.2389363148,"l":5026.8393155667,"c":5043.216540138,"v":238923.0353319829,"t":1726423200}
+{"o":5043.216540138,"h":5062.2158241313,"l":5032.9145779109,"c":5033.9580692444,"v":159267.2445005095,"t":1726426800}
+{"o":5033.9580692444,"h":5036.7253971868,"l":5009.6610910916,"c":5022.7113580119,"v":173305.9597272024,"t":1726430400}
+{"o":5022.7113580119,"h":5023.0224430136,"l":4926.5060307319,"c":4983.1014434585,"v":235851.7220119238,"t":1726434000}
+{"o":4983.1014434585,"h":4984.4017361466,"l":4948.8142793532,"c":4974.7043594519,"v":263279.4607485381,"t":1726437600}
+{"o":4974.7043594519,"h":4991.5617366012,"l":4919.3803837862,"c":4955.8039105762,"v":358380.4886476855,"t":1726441200}
+{"o":4955.8039105762,"h":4971.9759927638,"l":4936.6833848108,"c":4945.3495788401,"v":250328.2300135151,"t":1726444800}
+{"o":4945.3495788401,"h":4945.3495788401,"l":4894.7791772854,"c":4910.0233770493,"v":263242.5573614484,"t":1726448400}
+{"o":4910.0233770493,"h":4922.0902761998,"l":4875.1890530701,"c":4890.0299060013,"v":246638.9255781804,"t":1726452000}
+{"o":4890.0299060013,"h":4929.9212782242,"l":4886.8324671206,"c":4927.7994787708,"v":173870.374296064,"t":1726455600}
+{"o":4927.7994787708,"h":4941.6152617228,"l":4923.608424784,"c":4927.6382151547,"v":167028.2434551456,"t":1726459200}
+{"o":4927.6382151547,"h":4954.4763727355,"l":4925.4310204053,"c":4951.9197035335,"v":120692.9498848935,"t":1726462800}
+{"o":4951.9197035335,"h":4960.8499615536,"l":4918.4196869,"c":4925.8710038062,"v":164128.1711495065,"t":1726466400}
+{"o":4925.8710038062,"h":4955.3777145311,"l":4921.5523757949,"c":4949.6417898877,"v":160828.2365007734,"t":1726470000}
+{"o":4949.6417898877,"h":4993.0621003482,"l":4944.0837162439,"c":4968.4660532094,"v":210503.340531968,"t":1726473600}
+{"o":4968.4660532094,"h":4989.8883476791,"l":4934.8281005358,"c":4935.1645946258,"v":193292.6003813595,"t":1726477200}
+{"o":4935.1645946258,"h":4989.2282252112,"l":4927.9224966027,"c":4978.3811750085,"v":206455.1446307283,"t":1726480800}
+{"o":4978.3811750085,"h":4986.7292378183,"l":4967.3790862906,"c":4973.7004389795,"v":153202.5868734833,"t":1726484400}
+{"o":4973.7004389795,"h":4990.181623951,"l":4958.5553310398,"c":4965.8719081822,"v":199565.8349054621,"t":1726488000}
+{"o":4965.8719081822,"h":4986.9809627397,"l":4945.5986376808,"c":4983.600418719,"v":261177.7853359559,"t":1726491600}
+{"o":4983.600418719,"h":4991.5000555197,"l":4901.6464654781,"c":4917.9769167941,"v":342762.04087725,"t":1726495200}
+{"o":4917.9769167941,"h":4976.5686879432,"l":4904.915314348,"c":4957.4419261659,"v":272257.7096796842,"t":1726498800}
+{"o":4957.4419261659,"h":4967.0649835213,"l":4919.5978020332,"c":4919.8725530294,"v":226695.5116590723,"t":1726502400}
+{"o":4919.8725530294,"h":4969.6155796487,"l":4862.4314489204,"c":4958.3123335957,"v":398777.359540655,"t":1726506000}
+{"o":4958.3123335957,"h":4961.7710229323,"l":4902.1145326945,"c":4922.5556527591,"v":213642.3776397597,"t":1726509600}
+{"o":4922.5556527591,"h":4952.5185052417,"l":4910.7618829478,"c":4944.6108597533,"v":197558.0281360758,"t":1726513200}
+{"o":4944.6108597533,"h":4962.3215999161,"l":4906.2180441521,"c":4906.2180441521,"v":189648.1790076921,"t":1726516800}
+{"o":4906.2180441521,"h":4958.3168612447,"l":4900.9818461382,"c":4958.3168612447,"v":181240.0605444126,"t":1726520400}
+{"o":4958.3168612447,"h":4959.2895505336,"l":4919.2850941327,"c":4927.0584731263,"v":130640.0107419986,"t":1726524000}
+{"o":4927.0584731263,"h":4977.2744601884,"l":4927.0584731263,"c":4959.7187087026,"v":143205.1496871476,"t":1726527600}
+{"o":4959.7187087026,"h":4977.031149259,"l":4929.3491739897,"c":4931.0654474006,"v":171874.2407408855,"t":1726531200}
+{"o":4931.0654474006,"h":4948.303907777,"l":4915.522651254,"c":4922.9713918393,"v":176024.2505118261,"t":1726534800}
+{"o":4922.9713918393,"h":4959.562502499,"l":4910.4399845191,"c":4933.3960111086,"v":211914.508280452,"t":1726538400}
+{"o":4933.3960111086,"h":4957.6544993918,"l":4929.8949769399,"c":4945.8346874248,"v":136529.0188325139,"t":1726542000}
+{"o":4945.8346874248,"h":4959.5044509291,"l":4930.5431548312,"c":4952.385882766,"v":117626.9156377493,"t":1726545600}
+{"o":4952.385882766,"h":5010.5855236882,"l":4951.6948662166,"c":5000.1002117635,"v":168165.3408579489,"t":1726549200}
+{"o":5000.1002117635,"h":5004.4329877427,"l":4976.9572432649,"c":4978.6333329987,"v":170387.1225181049,"t":1726552800}
+{"o":4978.6333329987,"h":4994.7361987389,"l":4973.8671617594,"c":4987.9284799642,"v":178300.1584873454,"t":1726556400}
+{"o":4987.9284799642,"h":5009.3006612551,"l":4987.9284799642,"c":4995.8047456821,"v":148708.7373733557,"t":1726560000}
+{"o":4995.8047456821,"h":5008.8247346081,"l":4968.7563174317,"c":4998.0355755711,"v":172136.5607817299,"t":1726563600}
+{"o":4998.0355755711,"h":5029.2690755501,"l":4988.6570723409,"c":5006.656207243,"v":194385.8190794266,"t":1726567200}
+{"o":5006.656207243,"h":5020.6137898621,"l":4971.9028981498,"c":4974.4122337782,"v":182562.1202249324,"t":1726570800}
+{"o":4974.4122337782,"h":4997.3102624612,"l":4958.7615370174,"c":4992.6592238121,"v":200104.7534031752,"t":1726574400}
+{"o":4992.6592238121,"h":5004.4221098836,"l":4939.1759921345,"c":4948.0143037468,"v":259591.0241771087,"t":1726578000}
+{"o":4948.0143037468,"h":5087.5160282785,"l":4940.9929877958,"c":5035.9130687693,"v":533496.8475926628,"t":1726581600}
+{"o":5035.9130687693,"h":5138.3555033373,"l":5034.0105395178,"c":5078.7752864952,"v":403459.2337985967,"t":1726585200}
+{"o":5078.7752864952,"h":5089.809326041,"l":4981.8176946546,"c":4994.0620382195,"v":396492.5567521174,"t":1726588800}
+{"o":4994.0620382195,"h":5042.6145578876,"l":4985.7882188827,"c":5022.7439729773,"v":274097.504193137,"t":1726592400}
+{"o":5022.7439729773,"h":5034.5121359446,"l":4979.3996752528,"c":4997.6689299661,"v":220867.0654095718,"t":1726596000}
+{"o":4997.6689299661,"h":5009.7531603591,"l":4944.0337332979,"c":4986.3640807582,"v":262626.5499834783,"t":1726599600}
+{"o":4986.3640807582,"h":5003.7375921988,"l":4970.6045134406,"c":4977.7196848195,"v":235274.754596961,"t":1726603200}
+{"o":4977.7196848195,"h":5006.63060843,"l":4977.2748232821,"c":4998.6672748473,"v":176031.7632991266,"t":1726606800}
+{"o":4998.6672748473,"h":4998.6672748473,"l":4966.9962443569,"c":4968.3910987827,"v":172363.1512523709,"t":1726610400}
+{"o":4968.3910987827,"h":4968.3910987827,"l":4948.1540504416,"c":4962.1286426874,"v":153981.0640129454,"t":1726614000}
+{"o":4962.1286426874,"h":4965.1227357856,"l":4912.5785045343,"c":4952.78824821,"v":199114.3924569913,"t":1726617600}
+{"o":4952.78824821,"h":4964.5432227953,"l":4929.2711201809,"c":4938.4223068414,"v":182273.8558090432,"t":1726621200}
+{"o":4938.4223068414,"h":4967.6746592875,"l":4932.9685645956,"c":4967.6746592875,"v":156953.7797863383,"t":1726624800}
+{"o":4967.6746592875,"h":4985.0666162433,"l":4965.1969797344,"c":4966.7505771595,"v":198515.4870375804,"t":1726628400}
+{"o":4966.7505771595,"h":4972.9220236547,"l":4926.5390180186,"c":4945.2346105466,"v":188683.45898218,"t":1726632000}
+{"o":4945.2346105466,"h":4947.8935644552,"l":4926.8882497118,"c":4941.3608420614,"v":132508.1143815232,"t":1726635600}
+{"o":4941.3608420614,"h":4955.5302538795,"l":4903.2892116661,"c":4951.2201662341,"v":432249.5560864453,"t":1726639200}
+{"o":4951.2201662341,"h":4961.4148259461,"l":4946.5404068674,"c":4953.7555992203,"v":219916.6379055518,"t":1726642800}
+{"o":4953.7555992203,"h":4953.8941716784,"l":4926.1643600675,"c":4931.3986138264,"v":162009.8183089346,"t":1726646400}
+{"o":4931.3986138264,"h":4934.4012739121,"l":4873.4448289699,"c":4873.5644447101,"v":215417.1549786046,"t":1726650000}
+{"o":4873.5644447101,"h":4887.4669982475,"l":4830.7475863171,"c":4881.3813479251,"v":245898.0244750025,"t":1726653600}
+{"o":4881.3813479251,"h":4899.0084837766,"l":4869.7883130396,"c":4881.2789103148,"v":156527.1711323459,"t":1726657200}
+{"o":4881.2789103148,"h":4905.312132361,"l":4857.3949210662,"c":4901.0340964624,"v":169218.1328662102,"t":1726660800}
+{"o":4901.0340964624,"h":4915.9775054111,"l":4836.1010150909,"c":4853.6083855774,"v":232157.5485407336,"t":1726664400}
+{"o":4853.6083855774,"h":4862.6398545592,"l":4819.7032299797,"c":4826.9118816532,"v":256174.856608539,"t":1726668000}
+{"o":4826.9118816532,"h":4846.5881186529,"l":4793.7590585689,"c":4815.8610585735,"v":295017.3605263049,"t":1726671600}
+{"o":4815.8610585735,"h":4866.3041215007,"l":4799.1837324274,"c":4859.4164473618,"v":251788.6877377928,"t":1726675200}
+{"o":4859.4164473618,"h":4893.9950450276,"l":4822.4364073325,"c":4874.2400482945,"v":247171.4682963306,"t":1726678800}
+{"o":4874.2400482945,"h":5018.8606522657,"l":4864.3722002453,"c":4955.5046488122,"v":993510.9764993534,"t":1726682400}
+{"o":4955.5046488122,"h":4955.5046488122,"l":4865.125802655,"c":4881.7646658946,"v":535892.0569924222,"t":1726686000}
+{"o":4881.7646658946,"h":4937.554680971,"l":4846.5531089712,"c":4933.5605801396,"v":256481.159444409,"t":1726689600}
+{"o":4933.5605801396,"h":4967.0767984777,"l":4920.8493011001,"c":4948.611374436,"v":232783.7605334833,"t":1726693200}
+{"o":4948.611374436,"h":4967.7502961065,"l":4932.1739843909,"c":4956.9599815671,"v":201442.2670821541,"t":1726696800}
+{"o":4956.9599815671,"h":5070.8649710566,"l":4956.9599815671,"c":5065.709489239,"v":345527.1565681928,"t":1726700400}
+{"o":5065.709489239,"h":5147.580272051,"l":5064.6236253188,"c":5119.705812929,"v":548462.5987034597,"t":1726704000}
+{"o":5119.705812929,"h":5132.8479511902,"l":5082.6568247592,"c":5110.7544805113,"v":323216.0302961641,"t":1726707600}
+{"o":5110.7544805113,"h":5180.0393696781,"l":5093.4641613883,"c":5174.0528104172,"v":278775.09025552,"t":1726711200}
+{"o":5174.0528104172,"h":5230.383333019,"l":5173.9942132822,"c":5207.1135243814,"v":311620.2038055358,"t":1726714800}
+{"o":5207.1135243814,"h":5248.0890191427,"l":5196.4673100707,"c":5239.90551942,"v":239445.4341559461,"t":1726718400}
+{"o":5239.90551942,"h":5253.4629631897,"l":5213.8745113261,"c":5219.7492585798,"v":232125.0225249619,"t":1726722000}
+{"o":5219.7492585798,"h":5266.6637640956,"l":5190.4892524544,"c":5223.8583705972,"v":310408.8262425197,"t":1726725600}
+{"o":5223.8583705972,"h":5241.9924052639,"l":5211.2407358109,"c":5226.1373853472,"v":275019.5575998524,"t":1726729200}
+{"o":5226.1373853472,"h":5245.6563537782,"l":5220.0143681678,"c":5221.1566984902,"v":254643.6004329732,"t":1726732800}
+{"o":5221.1566984902,"h":5250.2685293283,"l":5214.9075000236,"c":5230.4814691225,"v":259666.2577653449,"t":1726736400}
+{"o":5230.4814691225,"h":5260.8436497189,"l":5222.9232767533,"c":5227.8135363599,"v":283366.4305906915,"t":1726740000}
+{"o":5227.8135363599,"h":5268.0039286442,"l":5225.553583925,"c":5261.825458997,"v":296504.5081963822,"t":1726743600}
+{"o":5261.825458997,"h":5314.8494239059,"l":5248.4456493273,"c":5303.1716037657,"v":496591.2926453676,"t":1726747200}
+{"o":5303.1716037657,"h":5346.9109223955,"l":5284.5691806037,"c":5299.504702932,"v":384029.2703477412,"t":1726750800}
+{"o":5299.504702932,"h":5354.6772736513,"l":5298.4823981084,"c":5316.3367670602,"v":388409.0319423664,"t":1726754400}
+{"o":5316.3367670602,"h":5395.8819048117,"l":5308.2944704686,"c":5393.9137118716,"v":334530.0560778732,"t":1726758000}
+{"o":5393.9137118716,"h":5447.1838608808,"l":5375.2675632206,"c":5405.6006867061,"v":400744.8295770093,"t":1726761600}
+{"o":5405.6006867061,"h":5425.0169990679,"l":5378.4048766259,"c":5400.1863507795,"v":290006.9059075207,"t":1726765200}
+{"o":5400.1863507795,"h":5438.3723785875,"l":5398.1390793426,"c":5420.3207056311,"v":287715.716358386,"t":1726768800}
+{"o":5420.3207056311,"h":5433.1680599529,"l":5393.3527724794,"c":5395.5436307275,"v":247078.6545042784,"t":1726772400}
+{"o":5395.5436307275,"h":5425.3303968784,"l":5390.7409436613,"c":5419.4654050262,"v":218542.6962845103,"t":1726776000}
+{"o":5419.4654050262,"h":5422.0767515934,"l":5343.8628266525,"c":5346.8233085607,"v":218973.8373564253,"t":1726779600}
+{"o":5346.8233085607,"h":5387.3229239137,"l":5322.8202838291,"c":5372.5075234412,"v":256071.7755424831,"t":1726783200}
+{"o":5372.5075234412,"h":5393.4533521374,"l":5361.6701963307,"c":5388.0862751719,"v":236375.5192392594,"t":1726786800}
+{"o":5388.0862751719,"h":5412.0607084532,"l":5345.572495999,"c":5348.6577826962,"v":267174.7953040479,"t":1726790400}
+{"o":5348.6577826962,"h":5376.3999584648,"l":5324.9125032588,"c":5361.2965805409,"v":225974.2590435936,"t":1726794000}
+{"o":5361.2965805409,"h":5375.6038926885,"l":5325.5206748063,"c":5373.2171535615,"v":197149.8609919136,"t":1726797600}
+{"o":5373.2171535615,"h":5455.3778839251,"l":5368.4071308948,"c":5455.3778839251,"v":255247.502098117,"t":1726801200}
+{"o":5455.3778839251,"h":5611.8030949496,"l":5448.1043992521,"c":5587.6648081977,"v":534472.2159187,"t":1726804800}
+{"o":5587.6648081977,"h":5657.9836279658,"l":5555.1612123736,"c":5595.6063281154,"v":359048.1288982479,"t":1726808400}
+{"o":5595.6063281154,"h":5747.3207164202,"l":5572.257851029,"c":5712.4489860117,"v":408759.0274285384,"t":1726812000}
+{"o":5712.4489860117,"h":5715.3708525553,"l":5640.7871156861,"c":5696.5876596831,"v":366784.6640161547,"t":1726815600}
+{"o":5696.5876596831,"h":5747.2495634941,"l":5655.2276809692,"c":5688.0823388804,"v":579761.0398800228,"t":1726819200}
+{"o":5688.0823388804,"h":5725.783982833,"l":5677.4954065331,"c":5695.6097318328,"v":238573.141606812,"t":1726822800}
+{"o":5695.6097318328,"h":5726.3215234642,"l":5665.9590303261,"c":5717.7107572025,"v":248161.074281353,"t":1726826400}
+{"o":5717.7107572025,"h":5720.5795010201,"l":5660.3604728761,"c":5678.954360809,"v":278571.1957013346,"t":1726830000}
+{"o":5678.954360809,"h":5701.5993919026,"l":5646.636466724,"c":5673.9629972938,"v":256980.4353673847,"t":1726833600}
+{"o":5673.9629972938,"h":5681.1119967915,"l":5531.0068078758,"c":5553.7301117897,"v":425973.1703595301,"t":1726837200}
+{"o":5553.7301117897,"h":5630.0985812515,"l":5501.7417121725,"c":5574.9501173056,"v":418557.722809366,"t":1726840800}
+{"o":5574.9501173056,"h":5610.1601003451,"l":5534.7542290544,"c":5576.8099130551,"v":302645.5952811617,"t":1726844400}
+{"o":5576.8099130551,"h":5601.7154990638,"l":5545.1976266585,"c":5569.4894826995,"v":263385.5062028056,"t":1726848000}
+{"o":5569.4894826995,"h":5581.5007667362,"l":5496.0466087276,"c":5501.1897150767,"v":313608.6139185239,"t":1726851600}
+{"o":5501.1897150767,"h":5521.3614774937,"l":5460.9084804473,"c":5514.8343050538,"v":280603.1646580089,"t":1726855200}
+{"o":5514.8343050538,"h":5557.4446773815,"l":5504.1888842707,"c":5531.2270095478,"v":216469.533558083,"t":1726858800}
+{"o":5531.2270095478,"h":5555.1286736589,"l":5520.1319711406,"c":5530.6942882727,"v":176212.9270634223,"t":1726862400}
+{"o":5530.6942882727,"h":5598.3383191389,"l":5529.1181658613,"c":5553.8177677925,"v":232677.7401503889,"t":1726866000}
+{"o":5553.8177677925,"h":5573.5696286096,"l":5538.6974085434,"c":5550.7425087451,"v":159089.4673334328,"t":1726869600}
+{"o":5550.7425087451,"h":5551.122994751,"l":5517.0234423145,"c":5530.0816139032,"v":180767.9549046926,"t":1726873200}
+{"o":5530.0816139032,"h":5582.2059580139,"l":5489.8333556169,"c":5549.2515008637,"v":286994.9944794967,"t":1726876800}
+{"o":5549.2515008637,"h":5559.1800123505,"l":5480.0662036098,"c":5484.1472680754,"v":228545.2161299629,"t":1726880400}
+{"o":5484.1472680754,"h":5502.9029732081,"l":5467.7457180099,"c":5490.6811652982,"v":204232.3213535952,"t":1726884000}
+{"o":5490.6811652982,"h":5529.7686439024,"l":5483.1730517375,"c":5508.5679620381,"v":187484.9573814929,"t":1726887600}
+{"o":5508.5679620381,"h":5514.5378663253,"l":5455.2193653012,"c":5481.6325353825,"v":208809.7696662037,"t":1726891200}
+{"o":5481.6325353825,"h":5509.2163316268,"l":5474.6941299458,"c":5505.8052038776,"v":213292.5454453903,"t":1726894800}
+{"o":5505.8052038776,"h":5552.2363665474,"l":5496.3703603628,"c":5540.0398948823,"v":162883.6874240669,"t":1726898400}
+{"o":5540.0398948823,"h":5573.4490285718,"l":5533.1590508702,"c":5560.4911960407,"v":156672.1965623419,"t":1726902000}
+{"o":5560.4911960407,"h":5581.2299460627,"l":5542.6114229081,"c":5548.7808281315,"v":141522.2828707052,"t":1726905600}
+{"o":5548.7808281315,"h":5572.2856807004,"l":5544.9378504542,"c":5562.5749505267,"v":151862.3619085297,"t":1726909200}
+{"o":5562.5749505267,"h":5565.0840398803,"l":5523.8136341966,"c":5539.3714857947,"v":140531.9146534171,"t":1726912800}
+{"o":5539.3714857947,"h":5557.4870632125,"l":5534.7859592831,"c":5552.1960280594,"v":147581.129496637,"t":1726916400}
+{"o":5552.1960280594,"h":5563.2796743425,"l":5534.670731284,"c":5562.5027096092,"v":124117.1880499788,"t":1726920000}
+{"o":5562.5027096092,"h":5606.578346604,"l":5545.0406704311,"c":5601.9068760479,"v":168734.6176184473,"t":1726923600}
+{"o":5601.9068760479,"h":5636.6373979376,"l":5592.5163252016,"c":5622.0961448111,"v":222932.3178818364,"t":1726927200}
+{"o":5622.0961448111,"h":5624.565254711,"l":5268.3752363438,"c":5275.9915650798,"v":213691.679556611,"t":1726930800}
+{"o":5275.9915650798,"h":5294.1433026294,"l":5260.3025397748,"c":5283.281469632,"v":303460.7054913969,"t":1726934400}
+{"o":5283.281469632,"h":5306.3738539837,"l":5271.8993765604,"c":5292.8716666761,"v":204255.1743302244,"t":1726938000}
+{"o":5292.8716666761,"h":5316.4817604927,"l":5279.3990947655,"c":5279.9671468836,"v":182793.0825534731,"t":1726941600}
+{"o":5279.9671468836,"h":5293.9484602731,"l":5261.9692645428,"c":5265.2826981653,"v":267970.8137848764,"t":1726945200}
+{"o":5265.2826981653,"h":5282.8316002682,"l":5261.2405276917,"c":5273.7491474449,"v":159827.3886706595,"t":1726948800}
+{"o":5273.7491474449,"h":5294.3223812164,"l":5266.3737412697,"c":5282.1433571586,"v":151622.3506345803,"t":1726952400}
+{"o":5282.1433571586,"h":5308.5643669228,"l":5281.0515760868,"c":5308.5643669228,"v":129999.6276699187,"t":1726956000}
+{"o":5308.5643669228,"h":5353.726289738,"l":5297.6154030442,"c":5337.8764609669,"v":170434.7524506552,"t":1726959600}
+{"o":5337.8764609669,"h":5356.9392791699,"l":5293.8794939901,"c":5321.2022549824,"v":196936.7710134303,"t":1726963200}
+{"o":5321.2022549824,"h":5322.1462317106,"l":5277.3656150875,"c":5283.5854845585,"v":149641.6209865331,"t":1726966800}
+{"o":5283.5854845585,"h":5290.909064179,"l":5255.9577112984,"c":5275.4952799666,"v":226767.0222896033,"t":1726970400}
+{"o":5275.4952799666,"h":5297.9428170183,"l":5268.7950057326,"c":5292.3467210238,"v":149503.7688198484,"t":1726974000}
+{"o":5292.3467210238,"h":5323.8294741393,"l":5288.7102790443,"c":5305.0818381357,"v":154513.5870767329,"t":1726977600}
+{"o":5305.0818381357,"h":5307.1088047827,"l":5257.5635977621,"c":5259.7258169087,"v":157522.3047636373,"t":1726981200}
+{"o":5259.7258169087,"h":5273.285179622,"l":5230.1352006321,"c":5235.6205996507,"v":138076.9036440523,"t":1726984800}
+{"o":5235.6205996507,"h":5258.7700909023,"l":5231.3897055044,"c":5258.7700909023,"v":117024.1598243802,"t":1726988400}
+{"o":5258.7700909023,"h":5273.3395468891,"l":5248.3399486088,"c":5262.1897969621,"v":145264.5691577633,"t":1726992000}
+{"o":5262.1897969621,"h":5264.4866887634,"l":5179.890555427,"c":5180.6003905978,"v":219188.5499591023,"t":1726995600}
+{"o":5180.6003905978,"h":5200.4976788865,"l":5159.4892653,"c":5182.7716228396,"v":162343.667043581,"t":1726999200}
+{"o":5182.7716228396,"h":5186.5630295897,"l":5149.6195002153,"c":5175.7340071057,"v":167396.3010342932,"t":1727002800}
+{"o":5175.7340071057,"h":5187.2957516976,"l":5160.7180006229,"c":5173.7380875064,"v":148256.9976332527,"t":1727006400}
+{"o":5173.7380875064,"h":5180.1870541961,"l":5120.7216954457,"c":5133.7009190127,"v":180627.1869954279,"t":1727010000}
+{"o":5133.7009190127,"h":5149.4215599535,"l":5096.1826378849,"c":5121.4313996107,"v":216768.4120656363,"t":1727013600}
+{"o":5121.4313996107,"h":5139.6363565416,"l":5111.3479069427,"c":5114.2898245971,"v":189659.4523588106,"t":1727017200}
+{"o":5114.2898245971,"h":5139.9220187935,"l":5088.1515312584,"c":5129.2995619594,"v":188028.8172013552,"t":1727020800}
+{"o":5129.2995619594,"h":5196.0217843061,"l":5128.3373398701,"c":5182.3711247262,"v":217258.0713883371,"t":1727024400}
+{"o":5182.3711247262,"h":5183.2798823484,"l":5136.524604609,"c":5150.4144871162,"v":170469.5590933667,"t":1727028000}
+{"o":5150.4144871162,"h":5176.5296730256,"l":5119.7821574645,"c":5168.3157667391,"v":173099.7438767911,"t":1727031600}
+{"o":5168.3157667391,"h":5188.5328179856,"l":5154.2622844502,"c":5159.31192114,"v":203193.3004005073,"t":1727035200}
+{"o":5159.31192114,"h":5180.1531194405,"l":5065.2126493907,"c":5070.1156401332,"v":227774.7137578554,"t":1727038800}
+{"o":5070.1156401332,"h":5207.3078584509,"l":5043.8517574211,"c":5198.5518093481,"v":443604.2067142695,"t":1727042400}
+{"o":5198.5518093481,"h":5207.117131145,"l":5152.3019396214,"c":5167.8148233753,"v":249720.7093634137,"t":1727046000}
+{"o":5167.8148233753,"h":5233.2099464411,"l":5079.2856154429,"c":5200.5832115101,"v":363786.5718500181,"t":1727049600}
+{"o":5200.5832115101,"h":5270.2859273315,"l":5194.6872970183,"c":5240.9571884361,"v":366701.9558842335,"t":1727053200}
+{"o":5240.9571884361,"h":5251.5847703677,"l":5211.0410391741,"c":5241.282448352,"v":229042.3209343755,"t":1727056800}
+{"o":5241.282448352,"h":5343.9445374386,"l":5237.6312882717,"c":5280.0888728612,"v":361694.4066299315,"t":1727060400}
+{"o":5280.0888728612,"h":5295.4431171697,"l":5235.8709328945,"c":5252.7928225342,"v":225971.4686133938,"t":1727064000}
+{"o":5252.7928225342,"h":5257.7839423457,"l":5216.6173190392,"c":5240.3428289742,"v":207053.6791386901,"t":1727067600}
+{"o":5240.3428289742,"h":5263.5361177474,"l":5231.5773594131,"c":5250.2058105054,"v":189849.4968465608,"t":1727071200}
+{"o":5250.2058105054,"h":5254.4278257761,"l":5185.5453832706,"c":5198.7598916296,"v":260619.9883283095,"t":1727074800}
+{"o":5198.7598916296,"h":5202.6154562359,"l":5123.9094825595,"c":5133.3887948974,"v":306850.0567207352,"t":1727078400}
+{"o":5133.3887948974,"h":5181.6498231031,"l":5130.2484451643,"c":5171.8055789091,"v":289260.9325213977,"t":1727082000}
+{"o":5171.8055789091,"h":5174.9813067281,"l":5125.8651812805,"c":5141.3917481989,"v":257752.2198295562,"t":1727085600}
+{"o":5141.3917481989,"h":5145.8739508586,"l":5112.0393975692,"c":5129.2405247549,"v":230592.9579009931,"t":1727089200}
+{"o":5129.2405247549,"h":5132.2968449474,"l":5094.1934659761,"c":5112.9966053265,"v":247902.5509685866,"t":1727092800}
+{"o":5112.9966053265,"h":5137.2718818343,"l":5094.1276223606,"c":5111.8289116745,"v":322163.4182061571,"t":1727096400}
+{"o":5111.8289116745,"h":5195.2922458505,"l":5102.4926542042,"c":5135.8678512841,"v":433467.0809309945,"t":1727100000}
+{"o":5135.8678512841,"h":5178.0564137514,"l":5099.6643354333,"c":5154.0746631036,"v":320594.4815774839,"t":1727103600}
+{"o":5154.0746631036,"h":5180.6440660665,"l":5108.8276225992,"c":5115.509902495,"v":364144.5642686766,"t":1727107200}
+{"o":5115.509902495,"h":5134.1359854411,"l":5100.0610148776,"c":5125.4476661507,"v":268969.0269662588,"t":1727110800}
+{"o":5125.4476661507,"h":5155.1418623788,"l":5122.9722085725,"c":5142.2094269561,"v":219345.7867523902,"t":1727114400}
+{"o":5142.2094269561,"h":5152.0572614005,"l":5115.1901235004,"c":5120.1784873848,"v":277145.2179220399,"t":1727118000}
+{"o":5120.1784873848,"h":5133.9735878518,"l":5109.7315411815,"c":5122.1533497208,"v":232167.9402287941,"t":1727121600}
+{"o":5122.1533497208,"h":5156.8560064584,"l":5091.7502907517,"c":5149.2934967748,"v":487689.0916307833,"t":1727125200}
+{"o":5149.2934967748,"h":5162.8319056454,"l":5133.872569157,"c":5158.8063309601,"v":231446.9953544448,"t":1727128800}
+{"o":5158.8063309601,"h":5187.6753534741,"l":5145.4471629709,"c":5172.7094842368,"v":201915.6408377808,"t":1727132400}
+{"o":5172.7094842368,"h":5187.5231568495,"l":5112.9986769892,"c":5140.3803775683,"v":343941.0741156017,"t":1727136000}
+{"o":5140.3803775683,"h":5285.1642624354,"l":5114.8659005566,"c":5258.4234784759,"v":313424.570417855,"t":1727139600}
+{"o":5258.4234784759,"h":5342.6335445289,"l":5218.5920180617,"c":5337.0923764284,"v":368276.5522910785,"t":1727143200}
+{"o":5337.0923764284,"h":5345.8975710706,"l":5308.7806683726,"c":5336.3233745991,"v":259692.0571185666,"t":1727146800}
+{"o":5336.3233745991,"h":5357.3018021825,"l":5291.6167400022,"c":5299.8697047612,"v":232438.3060554551,"t":1727150400}
+{"o":5299.8697047612,"h":5336.0179842215,"l":5295.6644599535,"c":5324.7865386792,"v":233087.8931824499,"t":1727154000}
+{"o":5324.7865386792,"h":5340.6958100041,"l":5307.330109733,"c":5324.8734217247,"v":213561.6566788736,"t":1727157600}
+{"o":5324.8734217247,"h":5363.8799949754,"l":5318.3512359675,"c":5356.3321113608,"v":229577.0166037941,"t":1727161200}
+{"o":5356.3321113608,"h":5416.2325707977,"l":5353.2344566795,"c":5399.2923211976,"v":344157.9205662491,"t":1727164800}
+{"o":5399.2923211976,"h":5413.7148465179,"l":5333.3730588352,"c":5335.1487788417,"v":269539.654021175,"t":1727168400}
+{"o":5335.1487788417,"h":5357.8003278685,"l":5326.664838369,"c":5341.1525736765,"v":236457.8320929542,"t":1727172000}
+{"o":5341.1525736765,"h":5343.6813632115,"l":5313.8470590436,"c":5332.0140820329,"v":251792.8768569092,"t":1727175600}
+{"o":5332.0140820329,"h":5399.31300679,"l":5331.4579702929,"c":5363.6343761895,"v":300187.1532608921,"t":1727179200}
+{"o":5363.6343761895,"h":5406.7753322168,"l":5350.5347496783,"c":5366.65509954,"v":331132.1228917178,"t":1727182800}
+{"o":5366.65509954,"h":5369.4607403302,"l":5249.8313221106,"c":5305.6943935886,"v":611400.8198724489,"t":1727186400}
+{"o":5305.6943935886,"h":5321.6319993364,"l":5276.2489030643,"c":5297.1806546395,"v":307901.5749461979,"t":1727190000}
+{"o":5297.1806546395,"h":5339.2281477731,"l":5291.36140641,"c":5332.1677470161,"v":336565.217925279,"t":1727193600}
+{"o":5332.1677470161,"h":5404.4973889314,"l":5327.0037533972,"c":5367.1980464063,"v":459107.3702044719,"t":1727197200}
+{"o":5367.1980464063,"h":5383.1261732051,"l":5336.2944378695,"c":5355.7307429139,"v":342956.9671248409,"t":1727200800}
+{"o":5355.7307429139,"h":5438.3504785111,"l":5340.7214910185,"c":5405.4318302353,"v":342494.6980122506,"t":1727204400}
+{"o":5405.4318302353,"h":5450.4794437524,"l":5392.2294490164,"c":5406.9647060137,"v":505433.0559417877,"t":1727208000}
+{"o":5406.9647060137,"h":5423.1317941229,"l":5392.2321604396,"c":5414.7023643542,"v":296826.1472093279,"t":1727211600}
+{"o":5414.7023643542,"h":5604.8307925826,"l":5414.7023643542,"c":5583.3053090974,"v":560068.3150329224,"t":1727215200}
+{"o":5583.3053090974,"h":5600.6094313474,"l":5545.7948055411,"c":5560.8152413171,"v":403159.2187412931,"t":1727218800}
+{"o":5560.8152413171,"h":5591.0426065456,"l":5523.191999883,"c":5532.4267900232,"v":332833.4641598823,"t":1727222400}
+{"o":5532.4267900232,"h":5602.9920060661,"l":5526.5417435216,"c":5552.0076843568,"v":360529.8594213178,"t":1727226000}
+{"o":5552.0076843568,"h":5560.4935012732,"l":5515.6829998232,"c":5517.6111818724,"v":328932.2592096272,"t":1727229600}
+{"o":5517.6111818724,"h":5550.762927474,"l":5232.4226333186,"c":5272.4331961355,"v":282089.2439832627,"t":1727233200}
+{"o":5272.4331961355,"h":5279.3910698855,"l":5223.6196785591,"c":5224.4058210469,"v":364806.6307171692,"t":1727236800}
+{"o":5224.4058210469,"h":5247.7528272336,"l":5209.1923329196,"c":5211.8565959499,"v":304930.3226918795,"t":1727240400}
+{"o":5211.8565959499,"h":5219.8935089223,"l":5182.3330386039,"c":5193.4878945397,"v":326577.2737712038,"t":1727244000}
+{"o":5193.4878945397,"h":5202.0827334704,"l":5156.4748126217,"c":5193.3382041507,"v":303468.5614179493,"t":1727247600}
+{"o":5193.3382041507,"h":5215.8356372061,"l":5189.8180835422,"c":5211.5041313084,"v":263801.3760315498,"t":1727251200}
+{"o":5211.5041313084,"h":5223.4456883754,"l":5193.9428369527,"c":5196.8185867733,"v":234251.6133456321,"t":1727254800}
+{"o":5196.8185867733,"h":5217.7994878665,"l":5182.2008134703,"c":5203.0287872547,"v":304612.00625471,"t":1727258400}
+{"o":5203.0287872547,"h":5236.5328920224,"l":5198.6898534513,"c":5235.5211276575,"v":271355.967916473,"t":1727262000}
+{"o":5235.5211276575,"h":5237.308016491,"l":5196.1945529137,"c":5199.1473038134,"v":273738.1447116752,"t":1727265600}
+{"o":5199.1473038134,"h":5233.2992405182,"l":5191.4834044204,"c":5228.2947965305,"v":374773.8168404454,"t":1727269200}
+{"o":5228.2947965305,"h":5268.2941536024,"l":5223.8501420756,"c":5263.6822246657,"v":717502.1836413302,"t":1727272800}
+{"o":5263.6822246657,"h":5304.7951461275,"l":5213.5405729524,"c":5216.3530869098,"v":510573.0065744256,"t":1727276400}
+{"o":5216.3530869098,"h":5270.1115569575,"l":5210.3867063234,"c":5254.3342379119,"v":542435.6046440329,"t":1727280000}
+{"o":5254.3342379119,"h":5261.554408584,"l":5162.5063326322,"c":5181.9021521707,"v":485257.4523724749,"t":1727283600}
+{"o":5181.9021521707,"h":5221.8715295547,"l":5175.5076581777,"c":5220.885155101,"v":366620.6997161565,"t":1727287200}
+{"o":5220.885155101,"h":5242.7976430422,"l":5198.0584328964,"c":5201.217344334,"v":385071.1675136241,"t":1727290800}
+{"o":5201.217344334,"h":5233.3077452566,"l":5201.217344334,"c":5211.1807197766,"v":396949.5185274665,"t":1727294400}
+{"o":5211.1807197766,"h":5215.3091705882,"l":5182.6714461969,"c":5187.2941402478,"v":357448.4795260096,"t":1727298000}
+{"o":5187.2941402478,"h":5191.6878457074,"l":5148.8671447297,"c":5172.3235036016,"v":428967.6340359729,"t":1727301600}
+{"o":5172.3235036016,"h":5174.2116836344,"l":5106.8789081987,"c":5129.7433656481,"v":447676.321911485,"t":1727305200}
+{"o":5129.7433656481,"h":5154.6894602038,"l":5079.6057285669,"c":5106.3911818876,"v":436162.7863057586,"t":1727308800}
+{"o":5106.3911818876,"h":5146.1319048564,"l":5093.9019748232,"c":5144.3963137515,"v":416691.1386899637,"t":1727312400}
+{"o":5144.3963137515,"h":5177.0091881728,"l":5139.0213163045,"c":5175.6182605803,"v":453283.1583278814,"t":1727316000}
+{"o":5175.6182605803,"h":5186.8187510298,"l":5157.541234265,"c":5173.7846543867,"v":361433.2154321672,"t":1727319600}
+{"o":5173.7846543867,"h":5182.1944814175,"l":5155.742007895,"c":5167.7949024306,"v":305016.0432821899,"t":1727323200}
+{"o":5167.7949024306,"h":5212.8456812879,"l":5161.2724410157,"c":5201.3197430502,"v":372611.2055867286,"t":1727326800}
+{"o":5201.3197430502,"h":5245.9741543281,"l":5197.4335497799,"c":5223.6195963416,"v":427462.8452844884,"t":1727330400}
+{"o":5223.6195963416,"h":5267.8256082836,"l":5219.6270962023,"c":5262.5515971874,"v":356378.7380649479,"t":1727334000}
+{"o":5262.5515971874,"h":5270.2093485136,"l":5228.931447967,"c":5233.7513009788,"v":339118.0453943858,"t":1727337600}
+{"o":5233.7513009788,"h":5252.2694071917,"l":5218.8222212084,"c":5226.5967453118,"v":314386.569863423,"t":1727341200}
+{"o":5226.5967453118,"h":5318.3318258028,"l":5223.7785236738,"c":5297.9001874264,"v":375760.664113697,"t":1727344800}
+{"o":5297.9001874264,"h":5311.4057633779,"l":5275.7820910329,"c":5303.8403750081,"v":382495.816693144,"t":1727348400}
+{"o":5303.8403750081,"h":5329.4222570511,"l":5279.6983833406,"c":5281.9000833384,"v":386225.8382016562,"t":1727352000}
+{"o":5281.9000833384,"h":5297.1514753851,"l":5248.4969646611,"c":5273.1254019699,"v":492452.2346562902,"t":1727355600}
+{"o":5273.1254019699,"h":5401.7295783272,"l":5270.0431134476,"c":5319.0378024347,"v":863570.7516838586,"t":1727359200}
+{"o":5319.0378024347,"h":5479.8692262335,"l":5305.0327611846,"c":5449.1132228671,"v":863162.8727609646,"t":1727362800}
+{"o":5449.1132228671,"h":5490.3224355072,"l":5430.3183334827,"c":5431.5836157603,"v":689253.0247007236,"t":1727366400}
+{"o":5431.5836157603,"h":5472.4232683999,"l":5037.5838186605,"c":5247.8790718008,"v":597723.5188509558,"t":1727370000}
+{"o":5247.8790718008,"h":5295.2223155876,"l":5238.2310423486,"c":5285.2463366211,"v":474596.8015886923,"t":1727373600}
+{"o":5285.2463366211,"h":5293.5722053213,"l":5244.5725858633,"c":5245.2760749569,"v":390281.0335720592,"t":1727377200}
+{"o":5245.2760749569,"h":5263.4364186084,"l":5207.7581416962,"c":5212.9238283885,"v":589705.9720006778,"t":1727380800}
+{"o":5212.9238283885,"h":5259.1342700272,"l":5209.5250240271,"c":5243.7825052528,"v":447016.7216174508,"t":1727384400}
+{"o":5243.7825052528,"h":5274.5780060051,"l":5240.6804603906,"c":5272.5647789794,"v":404425.2945591059,"t":1727388000}
+{"o":5272.5647789794,"h":5273.018254985,"l":5192.9572470688,"c":5245.5165405357,"v":417931.029833481,"t":1727391600}
+{"o":5245.5165405357,"h":5275.175309173,"l":5221.6148236344,"c":5269.9067755549,"v":488065.6221299553,"t":1727395200}
+{"o":5269.9067755549,"h":5270.2783443059,"l":5203.5303734815,"c":5224.252786765,"v":420164.5671344475,"t":1727398800}
+{"o":5224.252786765,"h":5237.5958879309,"l":5191.2061962556,"c":5201.6640295985,"v":423399.234795135,"t":1727402400}
+{"o":5201.6640295985,"h":5254.7184888294,"l":5193.3389798872,"c":5252.0028458563,"v":540126.4966041475,"t":1727406000}
+{"o":5252.0028458563,"h":5303.1797502056,"l":5248.9427561142,"c":5291.3458269076,"v":496662.8737945142,"t":1727409600}
+{"o":5291.3458269076,"h":5310.6574643295,"l":5267.0534633736,"c":5305.8835223357,"v":467875.1042523632,"t":1727413200}
+{"o":5305.8835223357,"h":5358.8422111461,"l":5301.5655285366,"c":5318.7654315184,"v":590546.628551217,"t":1727416800}
+{"o":5318.7654315184,"h":5360.1505195026,"l":5289.3277594464,"c":5310.6786934838,"v":451743.0178053748,"t":1727420400}
+{"o":5310.6786934838,"h":5360.4242987595,"l":5308.7350183041,"c":5337.9974703041,"v":518231.5873607571,"t":1727424000}
+{"o":5337.9974703041,"h":5370.9831513438,"l":5319.4221634322,"c":5323.6641208705,"v":500755.213328662,"t":1727427600}
+{"o":5323.6641208705,"h":5356.4639889852,"l":5260.6536329267,"c":5262.3487221887,"v":465344.577410055,"t":1727431200}
+{"o":5262.3487221887,"h":5284.915145795,"l":5248.6243307898,"c":5262.6867010078,"v":390180.9828505581,"t":1727434800}
+{"o":5262.6867010078,"h":5314.6579780755,"l":5245.4838058653,"c":5304.2517405885,"v":544726.1871329282,"t":1727438400}
+{"o":5304.2517405885,"h":5308.2828688258,"l":5250.2773704115,"c":5294.9540772564,"v":556243.4643775661,"t":1727442000}
+{"o":5294.9540772564,"h":5431.5913050375,"l":5284.5929052086,"c":5396.5988435482,"v":1026316.7560613914,"t":1727445600}
+{"o":5396.5988435482,"h":5440.1746802971,"l":5363.5716862644,"c":5366.1554990209,"v":917019.1723374588,"t":1727449200}
+{"o":5366.1554990209,"h":5384.1973735886,"l":5328.3171396858,"c":5375.7927231054,"v":816525.3762647415,"t":1727452800}
+{"o":5375.7927231054,"h":5377.1645413243,"l":5298.441500149,"c":5324.6139904201,"v":683233.4471152714,"t":1727456400}
+{"o":5324.6139904201,"h":5344.976347843,"l":5298.6321957359,"c":5344.4207530667,"v":559202.8754324021,"t":1727460000}
+{"o":5344.4207530667,"h":5355.9900065604,"l":5302.1309939637,"c":5314.8517783595,"v":539234.3791280625,"t":1727463600}
+{"o":5314.8517783595,"h":5345.9805722229,"l":5305.1639441592,"c":5329.8130514743,"v":491385.3791924582,"t":1727467200}
+{"o":5329.8130514743,"h":5340.9358101755,"l":5310.5669477661,"c":5317.8294790363,"v":446361.6912742486,"t":1727470800}
+{"o":5317.8294790363,"h":5339.1773642171,"l":5309.7804973612,"c":5330.0887005766,"v":446330.0268570545,"t":1727474400}
+{"o":5330.0887005766,"h":5338.2144031234,"l":5309.3740164041,"c":5317.3264875845,"v":368065.8505713277,"t":1727478000}
+{"o":5317.3264875845,"h":5338.5563208081,"l":5315.2990211925,"c":5335.089707529,"v":362496.386714917,"t":1727481600}
+{"o":5335.089707529,"h":5348.5945562744,"l":5320.2439598175,"c":5347.5725082573,"v":401722.6366860103,"t":1727485200}
+{"o":5347.5725082573,"h":5377.281530739,"l":5331.8125416792,"c":5350.429755526,"v":493540.9856251774,"t":1727488800}
+{"o":5350.429755526,"h":5368.8225159404,"l":5334.1428909476,"c":5350.8278519443,"v":443593.4983954348,"t":1727492400}
+{"o":5350.8278519443,"h":5359.0854493085,"l":5334.6515947766,"c":5341.9983491883,"v":321951.8935981558,"t":1727496000}
+{"o":5341.9983491883,"h":5349.9716651771,"l":5314.7347387622,"c":5317.3137352674,"v":324502.6814542782,"t":1727499600}
+{"o":5317.3137352674,"h":5323.0367282166,"l":5268.9491349886,"c":5275.9128627842,"v":370137.5684801338,"t":1727503200}
+{"o":5275.9128627842,"h":5291.0304702844,"l":5260.4239446869,"c":5273.4026218047,"v":340011.1412627475,"t":1727506800}
+{"o":5273.4026218047,"h":5277.8767704322,"l":5237.646949161,"c":5240.6133677664,"v":463339.0928907052,"t":1727510400}
+{"o":5240.6133677664,"h":5291.2266662428,"l":5229.1282145139,"c":5289.1545243124,"v":430128.000278142,"t":1727514000}
+{"o":5289.1545243124,"h":5314.9090705677,"l":5278.6411086528,"c":5311.5231832184,"v":393698.6311983294,"t":1727517600}
+{"o":5311.5231832184,"h":5316.0098271153,"l":5281.5710570203,"c":5297.1350359388,"v":454395.6727607796,"t":1727521200}
+{"o":5297.1350359388,"h":5303.5329244386,"l":5273.9845423131,"c":5295.2750331043,"v":426530.7361193915,"t":1727524800}
+{"o":5295.2750331043,"h":5301.9032718902,"l":5268.5254737068,"c":5294.8758354063,"v":360270.4995033076,"t":1727528400}
+{"o":5294.8758354063,"h":5329.8177415331,"l":5294.5901789232,"c":5326.4793200776,"v":442781.5378341247,"t":1727532000}
+{"o":5326.4793200776,"h":5328.7725628183,"l":5288.0372560885,"c":5292.7023102027,"v":387781.3405847884,"t":1727535600}
+{"o":5292.7023102027,"h":5302.1570246174,"l":5275.1374426017,"c":5281.6574999228,"v":464346.8016902477,"t":1727539200}
+{"o":5281.6574999228,"h":5308.6477081833,"l":5276.9609114018,"c":5287.6612984699,"v":437607.6712286535,"t":1727542800}
+{"o":5287.6612984699,"h":5304.4164091,"l":5279.0995051715,"c":5282.8595300922,"v":397069.37788292,"t":1727546400}
+{"o":5282.8595300922,"h":5295.9225545576,"l":5278.9210329399,"c":5286.0375455382,"v":381474.481415576,"t":1727550000}
+{"o":5286.0375455382,"h":5296.9795657251,"l":5276.0203467684,"c":5277.4800149241,"v":329432.2359094072,"t":1727553600}
+{"o":5277.4800149241,"h":5285.4302134423,"l":5247.740092787,"c":5283.4147637843,"v":433629.7737538541,"t":1727557200}
+{"o":5283.4147637843,"h":5293.796711157,"l":5267.6382232344,"c":5284.8983383533,"v":312082.3434097695,"t":1727560800}
+{"o":5284.8983383533,"h":5293.3439055132,"l":5266.7242253138,"c":5287.0531484047,"v":311399.8665866589,"t":1727564400}
+{"o":5287.0531484047,"h":5317.6323629623,"l":5269.3350415528,"c":5286.793596479,"v":486807.1260078779,"t":1727568000}
+{"o":5286.793596479,"h":5329.6676500711,"l":5283.5317449231,"c":5326.1939038082,"v":430595.9354766253,"t":1727571600}
+{"o":5326.1939038082,"h":5352.9730771708,"l":5316.394302045,"c":5317.021880794,"v":541270.0314680696,"t":1727575200}
+{"o":5317.021880794,"h":5327.1951154098,"l":5293.9400097912,"c":5321.5667417642,"v":426408.3754768512,"t":1727578800}
+{"o":5321.5667417642,"h":5327.6808701178,"l":5288.3664274115,"c":5304.277300785,"v":348642.0006131475,"t":1727582400}
+{"o":5304.277300785,"h":5334.7886876747,"l":5270.019582353,"c":5270.019582353,"v":364870.7562602127,"t":1727586000}
+{"o":5270.019582353,"h":5280.6360692789,"l":5236.4280703831,"c":5244.2479097889,"v":389088.8385446587,"t":1727589600}
+{"o":5244.2479097889,"h":5259.3756127717,"l":5231.0165630948,"c":5243.6474354045,"v":406977.4780127114,"t":1727593200}
+{"o":5243.6474354045,"h":5279.3645631824,"l":5231.2278238792,"c":5260.0037030214,"v":385839.9023754366,"t":1727596800}
+{"o":5260.0037030214,"h":5283.8483754384,"l":5257.9590364094,"c":5266.4618194546,"v":317595.2942413024,"t":1727600400}
+{"o":5266.4618194546,"h":5272.6612008771,"l":5206.2940858933,"c":5267.1211107323,"v":356524.442312691,"t":1727604000}
+{"o":5267.1211107323,"h":5291.4300407105,"l":5263.0349683632,"c":5285.9676916315,"v":359366.6750391627,"t":1727607600}
+{"o":5285.9676916315,"h":5304.5236178336,"l":5265.443316388,"c":5268.4886769916,"v":463591.3210052581,"t":1727611200}
+{"o":5268.4886769916,"h":5314.4589015211,"l":5246.7986060964,"c":5306.1863745134,"v":518920.822529764,"t":1727614800}
+{"o":5306.1863745134,"h":5312.2976601299,"l":5284.2013519264,"c":5290.9009457242,"v":499836.0001109272,"t":1727618400}
+{"o":5290.9009457242,"h":5312.6989226989,"l":5274.2141754431,"c":5304.5754116345,"v":551397.5368138253,"t":1727622000}
+{"o":5304.5754116345,"h":5311.5197312817,"l":5283.9134510248,"c":5309.3112098231,"v":462901.8065148604,"t":1727625600}
+{"o":5309.3112098231,"h":5335.0906303741,"l":5306.4340341853,"c":5318.5747891476,"v":405527.9168561244,"t":1727629200}
+{"o":5318.5747891476,"h":5339.2653192356,"l":5315.5440540137,"c":5328.0869237555,"v":353952.6382138729,"t":1727632800}
+{"o":5328.0869237555,"h":5386.0733902234,"l":5328.0869237555,"c":5378.3413493335,"v":384952.566208203,"t":1727636400}
+{"o":5378.3413493335,"h":5422.4728319825,"l":5368.3768578756,"c":5404.4280288348,"v":635872.3915282675,"t":1727640000}
+{"o":5404.4280288348,"h":5455.8454632198,"l":5379.9876461034,"c":5399.3994898338,"v":500948.0072878716,"t":1727643600}
+{"o":5399.3994898338,"h":5424.9042131643,"l":5360.8417403108,"c":5363.2464561008,"v":457613.9592861627,"t":1727647200}
+{"o":5363.2464561008,"h":5371.6631825071,"l":5323.4693982619,"c":5344.6028721316,"v":398077.4883124625,"t":1727650800}
+{"o":5344.6028721316,"h":5364.129333894,"l":5283.8230236494,"c":5351.9772043101,"v":578814.3251165543,"t":1727654400}
+{"o":5351.9772043101,"h":5388.627819174,"l":5297.0329588606,"c":5303.4175068972,"v":555417.9676285703,"t":1727658000}
+{"o":5303.4175068972,"h":5321.4696163955,"l":5232.2542829809,"c":5235.3794392721,"v":565650.1845056691,"t":1727661600}
+{"o":5235.3794392721,"h":5265.2783419599,"l":5209.3818223927,"c":5239.5110868872,"v":480939.2706666883,"t":1727665200}
+{"o":5239.5110868872,"h":5240.6186389973,"l":5207.8938710819,"c":5233.4509318733,"v":328238.5553641362,"t":1727668800}
+{"o":5233.4509318733,"h":5266.7604470608,"l":5225.6200346998,"c":5265.1309408966,"v":305213.1170022044,"t":1727672400}
+{"o":5265.1309408966,"h":5285.0392552915,"l":5249.7064855574,"c":5249.7064855574,"v":374941.7206056006,"t":1727676000}
+{"o":5249.7064855574,"h":5293.6454465284,"l":5249.2172818601,"c":5262.3229045992,"v":336059.6738761549,"t":1727679600}
+{"o":5262.3229045992,"h":5265.0618810842,"l":5233.4723648231,"c":5248.5783857033,"v":346586.7285131267,"t":1727683200}
+{"o":5248.5783857033,"h":5250.5375152925,"l":5179.8557572841,"c":5181.6860268713,"v":481639.3072113661,"t":1727686800}
+{"o":5181.6860268713,"h":5195.9547193922,"l":5141.0047114594,"c":5178.2371280777,"v":412116.5298431618,"t":1727690400}
+{"o":5178.2371280777,"h":5222.9177074973,"l":5162.777690693,"c":5221.2864672372,"v":387605.6719185915,"t":1727694000}
+{"o":5221.2864672372,"h":5264.7874574346,"l":5194.7113733877,"c":5258.0687845902,"v":395319.9612875561,"t":1727697600}
+{"o":5258.0687845902,"h":5278.5066603159,"l":5245.7120275334,"c":5258.3061746344,"v":636306.7237160499,"t":1727701200}
+{"o":5258.3061746344,"h":5277.7749113308,"l":5223.4622015634,"c":5246.9001668117,"v":554285.2388406061,"t":1727704800}
+{"o":5246.9001668117,"h":5264.5580579406,"l":5170.8423181218,"c":5172.711181018,"v":502754.0471316053,"t":1727708400}
+{"o":5172.711181018,"h":5205.2363020284,"l":5168.554494456,"c":5192.5816522081,"v":475226.8089392565,"t":1727712000}
+{"o":5192.5816522081,"h":5220.6771524939,"l":5173.4060067852,"c":5219.9906445173,"v":468607.0960985288,"t":1727715600}
+{"o":5219.9906445173,"h":5222.9555816384,"l":5164.4793611868,"c":5196.1798362811,"v":520594.6052631464,"t":1727719200}
+{"o":5196.1798362811,"h":5210.0931281362,"l":5168.3764222984,"c":5200.4487444135,"v":539672.574611697,"t":1727722800}
+{"o":5200.4487444135,"h":5263.0408783258,"l":5195.9388723936,"c":5257.3109846545,"v":633525.5007414937,"t":1727726400}
+{"o":5257.3109846545,"h":5264.7161185441,"l":5222.4547909867,"c":5225.1981582398,"v":379428.2187929278,"t":1727730000}
+{"o":5225.1981582398,"h":5237.796472012,"l":5179.7212402415,"c":5181.8175751626,"v":422895.4105244309,"t":1727733600}
+{"o":5181.8175751626,"h":5184.0280186928,"l":5090.9130403771,"c":5116.0609988921,"v":528167.3952265327,"t":1727737200}
+{"o":5116.0609988921,"h":5174.5298522122,"l":5080.7263725718,"c":5169.9960053712,"v":536167.7442532872,"t":1727740800}
+{"o":5169.9960053712,"h":5188.1169985746,"l":5163.1449317953,"c":5175.6188218255,"v":529461.657493513,"t":1727744400}
+{"o":5175.6188218255,"h":5175.6700481421,"l":5130.7278735581,"c":5159.9447106167,"v":402861.6941784842,"t":1727748000}
+{"o":5159.9447106167,"h":5206.6757090174,"l":5155.5283685858,"c":5200.5557483896,"v":389385.4652557246,"t":1727751600}
+{"o":5200.5557483896,"h":5228.3127354712,"l":5191.7260271527,"c":5221.5394011246,"v":444073.0093560931,"t":1727755200}
+{"o":5221.5394011246,"h":5225.3040939731,"l":5200.2958520242,"c":5213.7069527038,"v":368240.9771929931,"t":1727758800}
+{"o":5213.7069527038,"h":5270.5687141348,"l":5213.7069527038,"c":5261.3222937171,"v":330893.1804740007,"t":1727762400}
+{"o":5261.3222937171,"h":5265.0780690851,"l":5239.5368625131,"c":5260.9792446974,"v":348951.8450007353,"t":1727766000}
+{"o":5260.9792446974,"h":5267.1971067291,"l":5233.2203093589,"c":5247.520521305,"v":408311.7558463929,"t":1727769600}
+{"o":5247.520521305,"h":5279.7117050727,"l":5240.3658976732,"c":5259.1646402942,"v":372288.7135459057,"t":1727773200}
+{"o":5259.1646402942,"h":5279.5897211251,"l":5251.5607020616,"c":5271.2169602194,"v":401571.0077357867,"t":1727776800}
+{"o":5271.2169602194,"h":5278.7923338115,"l":5247.9926681107,"c":5250.4772396905,"v":330374.755406257,"t":1727780400}
+{"o":5250.4772396905,"h":5266.8301184691,"l":5226.9051295959,"c":5236.1712554597,"v":369488.0302362024,"t":1727784000}
+{"o":5236.1712554597,"h":5240.0159801581,"l":5113.265632605,"c":5155.1228762911,"v":732685.4952683776,"t":1727787600}
+{"o":5155.1228762911,"h":5181.1642848463,"l":5027.0185727834,"c":5057.1371509044,"v":941298.8209568652,"t":1727791200}
+{"o":5057.1371509044,"h":5064.1246778419,"l":4797.9367289326,"c":5017.645378374,"v":1285415.8956177647,"t":1727794800}
+{"o":5017.645378374,"h":5031.4061199096,"l":4913.7127402695,"c":4979.3336353374,"v":900274.2028306088,"t":1727798400}
+{"o":4979.3336353374,"h":4979.3336353374,"l":4783.7152270283,"c":4951.6551019988,"v":1408067.8406910608,"t":1727802000}
+{"o":4951.6551019988,"h":5014.5552841887,"l":4922.6371160931,"c":4943.6280691597,"v":729432.4449190674,"t":1727805600}
+{"o":4943.6280691597,"h":4957.3607985866,"l":4872.197741836,"c":4878.828005902,"v":560839.8255457068,"t":1727809200}
+{"o":4878.828005902,"h":4896.0969509447,"l":4773.3225488853,"c":4870.1090936029,"v":1013849.0764805265,"t":1727812800}
+{"o":4870.1090936029,"h":4912.6951666117,"l":4837.468598543,"c":4907.3594170108,"v":523088.4564037903,"t":1727816400}
+{"o":4907.3594170108,"h":4907.3594170108,"l":4825.9230322076,"c":4853.9612368862,"v":420851.5969294764,"t":1727820000}
+{"o":4853.9612368862,"h":4880.163485305,"l":4834.9325673259,"c":4868.4174205001,"v":425233.2074882905,"t":1727823600}
+{"o":4868.4174205001,"h":4883.3563208134,"l":4811.7128801784,"c":4849.4779055884,"v":507444.1722121454,"t":1727827200}
+{"o":4849.4779055884,"h":4908.7599927526,"l":4840.5230624572,"c":4903.7474103799,"v":512993.819757227,"t":1727830800}
+{"o":4903.7474103799,"h":4945.4143455074,"l":4888.6616657213,"c":4943.1483781618,"v":410709.8955219059,"t":1727834400}
+{"o":4943.1483781618,"h":4966.4147246691,"l":4933.3907928312,"c":4938.7724204342,"v":389414.0505393405,"t":1727838000}
+{"o":4938.7724204342,"h":4939.7411416338,"l":4914.29837247,"c":4919.6723270545,"v":344584.8047211455,"t":1727841600}
+{"o":4919.6723270545,"h":4936.44969434,"l":4905.1193464902,"c":4920.9945023904,"v":379461.6558907918,"t":1727845200}
+{"o":4920.9945023904,"h":5010.9579503803,"l":4908.8855165656,"c":4977.4071193692,"v":492432.7707097748,"t":1727848800}
+{"o":4977.4071193692,"h":5315.3025052716,"l":4953.8413147934,"c":5280.2617269754,"v":409098.396324633,"t":1727852400}
+{"o":5280.2617269754,"h":5305.9304185365,"l":5259.0694550386,"c":5291.0065642247,"v":423584.8590046134,"t":1727856000}
+{"o":5291.0065642247,"h":5294.3006408198,"l":5208.3244159119,"c":5217.7184232869,"v":531768.7779774304,"t":1727859600}
+{"o":5217.7184232869,"h":5261.7570602943,"l":5205.385978557,"c":5209.4173285026,"v":464297.9186635615,"t":1727863200}
+{"o":5209.4173285026,"h":5241.2303601845,"l":5186.7959095895,"c":5220.2797276531,"v":480109.8627552761,"t":1727866800}
+{"o":5220.2797276531,"h":5223.5864633178,"l":5132.2990511459,"c":5144.0812043759,"v":588582.8454799355,"t":1727870400}
+{"o":5144.0812043759,"h":5226.7693067133,"l":5100.6262049743,"c":5215.7567301391,"v":677367.1635594112,"t":1727874000}
+{"o":5215.7567301391,"h":5252.1998795591,"l":5186.9673522405,"c":5191.8255640397,"v":818027.0286816261,"t":1727877600}
+{"o":5191.8255640397,"h":5278.2030737919,"l":5188.8904770644,"c":5272.3866057177,"v":681595.9668469803,"t":1727881200}
+{"o":5272.3866057177,"h":5304.0823193393,"l":5215.7205467453,"c":5219.4647866071,"v":873207.7912906524,"t":1727884800}
+{"o":5219.4647866071,"h":5230.1677493626,"l":5174.7152310203,"c":5206.3755713626,"v":887540.380510751,"t":1727888400}
+{"o":5206.3755713626,"h":5211.6003966901,"l":5078.3159506182,"c":5083.5415042151,"v":888198.1170414262,"t":1727892000}
+{"o":5083.5415042151,"h":5104.0415368407,"l":4859.100216306,"c":5001.6516918443,"v":1194061.5349552198,"t":1727895600}
+{"o":5001.6516918443,"h":5057.2436324195,"l":4952.3733177741,"c":5032.1376782007,"v":778767.3189685113,"t":1727899200}
+{"o":5032.1376782007,"h":5055.3249538946,"l":4992.7115932399,"c":5029.6803536292,"v":455207.3733943683,"t":1727902800}
+{"o":5029.6803536292,"h":5058.0744797,"l":4980.0984131354,"c":5058.0744797,"v":449652.4366359647,"t":1727906400}
+{"o":5058.0744797,"h":5062.3685926055,"l":5008.3372614445,"c":5009.0151552047,"v":338701.7764595553,"t":1727910000}
+{"o":5009.0151552047,"h":5052.7317271292,"l":4955.4386794115,"c":5026.8982706837,"v":648783.0906135367,"t":1727913600}
+{"o":5026.8982706837,"h":5078.8422085293,"l":5024.081972274,"c":5052.5771165328,"v":509160.4704588836,"t":1727917200}
+{"o":5052.5771165328,"h":5088.1351485068,"l":5040.6228165297,"c":5073.7527240142,"v":417121.9906785153,"t":1727920800}
+{"o":5073.7527240142,"h":5107.7963111495,"l":5060.4388005621,"c":5103.9382961553,"v":388890.3091377213,"t":1727924400}
+{"o":5103.9382961553,"h":5104.4758324429,"l":5066.9641714864,"c":5075.9802642563,"v":340688.2525948017,"t":1727928000}
+{"o":5075.9802642563,"h":5086.2150719614,"l":5037.6220830241,"c":5047.9805123104,"v":413149.3359636313,"t":1727931600}
+{"o":5047.9805123104,"h":5081.5952818257,"l":5038.2180111982,"c":5062.0615422624,"v":373979.461261179,"t":1727935200}
+{"o":5062.0615422624,"h":5078.2255706391,"l":4997.3932626284,"c":5000.7143147475,"v":504004.8862455036,"t":1727938800}
+{"o":5000.7143147475,"h":5005.1737434937,"l":4851.656678594,"c":4862.1979465573,"v":663730.5185269745,"t":1727942400}
+{"o":4862.1979465573,"h":4946.3546241206,"l":4832.646106888,"c":4905.8484055869,"v":631235.4092442971,"t":1727946000}
+{"o":4905.8484055869,"h":4940.2627710566,"l":4886.9391655978,"c":4938.6539044047,"v":399680.3719324669,"t":1727949600}
+{"o":4938.6539044047,"h":4948.7060816917,"l":4887.6325274429,"c":4892.1931965575,"v":402751.9982126787,"t":1727953200}
+{"o":4892.1931965575,"h":4893.4250250271,"l":4833.928466268,"c":4862.0086892332,"v":552610.9305192791,"t":1727956800}
+{"o":4862.0086892332,"h":4907.1753802353,"l":4802.8536953529,"c":4893.1980044896,"v":758821.1356637954,"t":1727960400}
+{"o":4893.1980044896,"h":4950.6335565196,"l":4810.5807658209,"c":4814.0377335649,"v":827069.5266078236,"t":1727964000}
+{"o":4814.0377335649,"h":4861.2438514246,"l":4756.2888392513,"c":4843.5066919311,"v":867010.952267846,"t":1727967600}
+{"o":4843.5066919311,"h":4880.4708717073,"l":4773.3763293641,"c":4823.0566516883,"v":692268.2355083632,"t":1727971200}
+{"o":4823.0566516883,"h":4884.0147300347,"l":4789.882570347,"c":4859.1600874268,"v":615598.2747506083,"t":1727974800}
+{"o":4859.1600874268,"h":4892.6372817025,"l":4829.2392419623,"c":4862.3271171256,"v":538924.4101016237,"t":1727978400}
+{"o":4862.3271171256,"h":4910.7752829164,"l":4825.0750714876,"c":4908.8893289588,"v":484737.6028746059,"t":1727982000}
+{"o":4908.8893289588,"h":4926.5039811939,"l":4858.7016194966,"c":4864.5357796437,"v":401428.0439501082,"t":1727985600}
+{"o":4864.5357796437,"h":4904.2447736433,"l":4832.9704258639,"c":4899.2355983665,"v":397003.9424510149,"t":1727989200}
+{"o":4899.2355983665,"h":4911.8674549779,"l":4873.7954449115,"c":4893.5805166106,"v":339847.5993617777,"t":1727992800}
+{"o":4893.5805166106,"h":4912.7842744006,"l":4856.6599506551,"c":4885.9384823033,"v":349430.0007283666,"t":1727996400}
+{"o":4885.9384823033,"h":4909.1370859672,"l":4857.4415254471,"c":4861.7241110369,"v":453646.7973700379,"t":1728000000}
+{"o":4861.7241110369,"h":4954.2212270434,"l":4857.4079043538,"c":4933.578218348,"v":509662.1262139173,"t":1728003600}
+{"o":4933.578218348,"h":4945.9658941429,"l":4904.8080244226,"c":4915.4927383824,"v":388111.9758539078,"t":1728007200}
+{"o":4915.4927383824,"h":4920.6938119327,"l":4886.7667219246,"c":4907.5026588363,"v":384291.8663681787,"t":1728010800}
+{"o":4907.5026588363,"h":4943.8483977966,"l":4907.5026588363,"c":4922.0618715576,"v":318713.3248509461,"t":1728014400}
+{"o":4922.0618715576,"h":4985.8468188825,"l":4916.0095477978,"c":4976.2692380549,"v":345109.5409521184,"t":1728018000}
+{"o":4976.2692380549,"h":4990.4641174156,"l":4944.7378863016,"c":4951.1801310242,"v":413284.4012090962,"t":1728021600}
+{"o":4951.1801310242,"h":4994.2250096308,"l":4940.6318472764,"c":4988.3522641089,"v":409636.4124001809,"t":1728025200}
+{"o":4988.3522641089,"h":5039.116926241,"l":4974.6338094186,"c":5002.4592458524,"v":487015.4290694205,"t":1728028800}
+{"o":5002.4592458524,"h":5021.7578520503,"l":4987.0786784983,"c":4995.3752957102,"v":414116.9821652915,"t":1728032400}
+{"o":4995.3752957102,"h":5012.6321244739,"l":4972.6397449244,"c":4980.4865212568,"v":327338.444280563,"t":1728036000}
+{"o":4980.4865212568,"h":5009.7921989443,"l":4980.4742032946,"c":5005.5625821332,"v":311051.1333786368,"t":1728039600}
+{"o":5005.5625821332,"h":5083.6304265879,"l":4974.9776031813,"c":5081.273708608,"v":650894.7382768732,"t":1728043200}
+{"o":5081.273708608,"h":5097.825588105,"l":5016.702112501,"c":5044.6676882477,"v":815278.27951327,"t":1728046800}
+{"o":5044.6676882477,"h":5045.6884084729,"l":4934.9005763426,"c":4998.158391517,"v":802691.4521997051,"t":1728050400}
+{"o":4998.158391517,"h":5093.9111109913,"l":4995.9518397341,"c":5089.1690678534,"v":686255.7637873057,"t":1728054000}
+{"o":5089.1690678534,"h":5182.4340373658,"l":5068.3600021948,"c":5143.5338278514,"v":640870.848818279,"t":1728057600}
+{"o":5143.5338278514,"h":5148.5096357621,"l":5092.9938456506,"c":5102.5367357041,"v":604918.2460296091,"t":1728061200}
+{"o":5102.5367357041,"h":5141.0131405954,"l":5085.7197740603,"c":5141.0131405954,"v":562619.327349357,"t":1728064800}
+{"o":5141.0131405954,"h":5165.0162955384,"l":5129.1296620294,"c":5141.1439864497,"v":463570.6256454465,"t":1728068400}
+{"o":5141.1439864497,"h":5167.5462796857,"l":5103.5197611242,"c":5135.8528992113,"v":423340.3715001731,"t":1728072000}
+{"o":5135.8528992113,"h":5166.0121465432,"l":5119.4871624808,"c":5130.8157173087,"v":453515.9089389856,"t":1728075600}
+{"o":5130.8157173087,"h":5144.6015328497,"l":5093.8123958959,"c":5107.3734662652,"v":398964.7776112069,"t":1728079200}
+{"o":5107.3734662652,"h":5125.3650089313,"l":5086.2218522875,"c":5118.1478532901,"v":322541.3203438419,"t":1728082800}
+{"o":5118.1478532901,"h":5146.743024078,"l":5112.029656247,"c":5146.7422915726,"v":341894.4155661275,"t":1728086400}
+{"o":5146.7422915726,"h":5147.3052824849,"l":5104.4539677971,"c":5128.9674866016,"v":377573.1009429786,"t":1728090000}
+{"o":5128.9674866016,"h":5136.1812979948,"l":5079.5490189355,"c":5087.9280571132,"v":429211.2129855541,"t":1728093600}
+{"o":5087.9280571132,"h":5088.9443845324,"l":5063.3608146051,"c":5069.2885778896,"v":517547.049101061,"t":1728097200}
+{"o":5069.2885778896,"h":5101.70914884,"l":5038.6793094782,"c":5085.7741545846,"v":497016.3422640046,"t":1728100800}
+{"o":5085.7741545846,"h":5130.5115619999,"l":5084.5464158678,"c":5129.6409972514,"v":499400.0087463368,"t":1728104400}
+{"o":5129.6409972514,"h":5161.7034158468,"l":5109.6193978848,"c":5156.7778843984,"v":430280.6237597153,"t":1728108000}
+{"o":5156.7778843984,"h":5166.3518084876,"l":5125.0614472407,"c":5139.5292413812,"v":388379.9809921207,"t":1728111600}
+{"o":5139.5292413812,"h":5178.8549525583,"l":5135.1497864212,"c":5160.9441855079,"v":394044.9922847049,"t":1728115200}
+{"o":5160.9441855079,"h":5177.7119530297,"l":5159.2125679937,"c":5170.348628143,"v":315641.4219385593,"t":1728118800}
+{"o":5170.348628143,"h":5171.0074734132,"l":5105.4768823268,"c":5144.601056712,"v":333058.5947570801,"t":1728122400}
+{"o":5144.601056712,"h":5154.337233798,"l":5120.7933024693,"c":5126.9118294068,"v":310427.8371426145,"t":1728126000}
+{"o":5126.9118294068,"h":5148.7771875691,"l":5123.5941142253,"c":5146.8998245727,"v":359578.3031479719,"t":1728129600}
+{"o":5146.8998245727,"h":5152.8903375832,"l":5100.0427755204,"c":5102.0678463081,"v":422603.8863033313,"t":1728133200}
+{"o":5102.0678463081,"h":5143.4744587019,"l":5092.6291900821,"c":5114.9745723196,"v":428975.7702561573,"t":1728136800}
+{"o":5114.9745723196,"h":5121.8081431253,"l":5093.7997190852,"c":5105.7472359078,"v":307394.8137162175,"t":1728140400}
+{"o":5105.7472359078,"h":5110.6828525836,"l":5079.2834596416,"c":5080.7197273608,"v":357745.4833299512,"t":1728144000}
+{"o":5080.7197273608,"h":5104.8478880011,"l":5078.3603978219,"c":5100.2015430414,"v":358092.6542220323,"t":1728147600}
+{"o":5100.2015430414,"h":5106.6782451436,"l":5057.3094060677,"c":5084.2882976949,"v":537881.7364067974,"t":1728151200}
+{"o":5084.2882976949,"h":5102.8844858825,"l":5072.8183794282,"c":5079.5906329568,"v":503572.0848301244,"t":1728154800}
+{"o":5079.5906329568,"h":5082.5890583811,"l":5037.5616214334,"c":5039.3398696901,"v":351810.0590905763,"t":1728158400}
+{"o":5039.3398696901,"h":5082.0321517837,"l":5039.3398696901,"c":5060.9276609697,"v":293348.6187529289,"t":1728162000}
+{"o":5060.9276609697,"h":5108.8744553957,"l":5060.2521024821,"c":5108.4048974113,"v":316158.7301489881,"t":1728165600}
+{"o":5108.4048974113,"h":5108.5911286984,"l":5085.4521067723,"c":5094.5981194258,"v":337712.2017211915,"t":1728169200}
+{"o":5094.5981194258,"h":5098.776742635,"l":5073.8247280965,"c":5084.6097856804,"v":268867.5665764745,"t":1728172800}
+{"o":5084.6097856804,"h":5127.5574995262,"l":5078.1747846805,"c":5127.3831769075,"v":356228.7245643827,"t":1728176400}
+{"o":5127.3831769075,"h":5129.84369917,"l":5106.1323439749,"c":5115.5184300554,"v":346160.7153284124,"t":1728180000}
+{"o":5115.5184300554,"h":5146.803354309,"l":5096.4797726118,"c":5099.8964213123,"v":259880.230790621,"t":1728183600}
+{"o":5099.8964213123,"h":5114.9380431014,"l":5076.405637469,"c":5088.7915001642,"v":238621.0385566605,"t":1728187200}
+{"o":5088.7915001642,"h":5106.4638585326,"l":5079.6690299109,"c":5096.5492833969,"v":212903.5609869455,"t":1728190800}
+{"o":5096.5492833969,"h":5123.2915481842,"l":5093.3111261676,"c":5112.0947705635,"v":228888.4809187709,"t":1728194400}
+{"o":5112.0947705635,"h":5125.0980709734,"l":5102.8297304971,"c":5108.5663976226,"v":231573.158282501,"t":1728198000}
+{"o":5108.5663976226,"h":5137.2855132332,"l":5096.4692755145,"c":5120.7465974551,"v":387185.0771688413,"t":1728201600}
+{"o":5120.7465974551,"h":5154.6616020116,"l":5119.4857301086,"c":5136.2230950682,"v":307187.5363052845,"t":1728205200}
+{"o":5136.2230950682,"h":5147.5293964849,"l":5122.3905517913,"c":5128.3631400007,"v":323567.1061334815,"t":1728208800}
+{"o":5128.3631400007,"h":5159.7798805165,"l":5123.7149705834,"c":5146.6294415307,"v":372123.346668551,"t":1728212400}
+{"o":5146.6294415307,"h":5168.0717544256,"l":5143.6713538824,"c":5164.6441706428,"v":360717.0228146891,"t":1728216000}
+{"o":5164.6441706428,"h":5181.8469359946,"l":5159.3755675462,"c":5159.6563566581,"v":419267.2457591165,"t":1728219600}
+{"o":5159.6563566581,"h":5238.1105625024,"l":5149.7465883895,"c":5230.6147758177,"v":521975.6387285317,"t":1728223200}
+{"o":5230.6147758177,"h":5240.8209953892,"l":5168.8306016832,"c":5218.6299860061,"v":710492.4764961608,"t":1728226800}
+{"o":5218.6299860061,"h":5236.3089362229,"l":5177.6192220524,"c":5177.7918949378,"v":597607.7713932175,"t":1728230400}
+{"o":5177.7918949378,"h":5203.4509575088,"l":5175.8258874705,"c":5184.1592370331,"v":429390.5608083559,"t":1728234000}
+{"o":5184.1592370331,"h":5217.6601046286,"l":5184.1592370331,"c":5212.7573914275,"v":408656.7019109172,"t":1728237600}
+{"o":5212.7573914275,"h":5236.6485125448,"l":5190.2171749136,"c":5197.2667638294,"v":430834.9024347891,"t":1728241200}
+{"o":4694.8731398058,"h":4766.7362834013,"l":4675.5870452143,"c":4694.8731398058,"v":393308.9919419828,"t":1721044800}
+{"o":4694.8731398058,"h":4820.2546829461,"l":4676.4991989808,"c":4789.0138052713,"v":452897.5724246032,"t":1721048400}
+{"o":4789.0138052713,"h":4818.2635231537,"l":4720.329845299,"c":4770.854385124,"v":476818.7803835162,"t":1721052000}
+{"o":4770.854385124,"h":4816.8184246044,"l":4732.740415603,"c":4752.1550204303,"v":529899.4264585753,"t":1721055600}
+{"o":4752.1550204303,"h":4815.9794096364,"l":4692.7557638242,"c":4733.9472492322,"v":656751.4677869147,"t":1721059200}
+{"o":4733.9472492322,"h":4783.012692593,"l":4674.7384558079,"c":4705.6890910681,"v":597471.9503237606,"t":1721062800}
+{"o":4705.6890910681,"h":4788.9460045937,"l":4640.9497248936,"c":4704.69981098,"v":583286.6433498149,"t":1721066400}
+{"o":4704.69981098,"h":4799.273572868,"l":4671.4264589447,"c":4742.9890778916,"v":691018.3366137628,"t":1721070000}
+{"o":4742.9890778916,"h":4793.0396057227,"l":4687.7669199837,"c":4758.7529779096,"v":509256.8310394469,"t":1721073600}
+{"o":4758.7529779096,"h":4782.8495280106,"l":4693.3179279162,"c":4731.0506650808,"v":461159.2207184431,"t":1721077200}
+{"o":4731.0506650808,"h":4834.7391211034,"l":4621.3290246708,"c":4717.6704747508,"v":579637.1560413681,"t":1721080800}
+{"o":4717.6704747508,"h":4776.6125984622,"l":4644.786063424,"c":4684.4667097031,"v":618378.4482551244,"t":1721084400}
+{"o":4684.4667097031,"h":4738.9103237393,"l":4641.5775384142,"c":4650.1476892487,"v":670165.9175636129,"t":1721088000}
+{"o":4650.1476892487,"h":4778.4970912932,"l":4630.6264951771,"c":4767.3638427724,"v":458225.2301713902,"t":1721091600}
+{"o":4767.3638427724,"h":4768.812628822,"l":4669.0309387881,"c":4678.0469447361,"v":394518.801519013,"t":1721095200}
+{"o":4678.0469447361,"h":4801.0961334509,"l":4664.5281510539,"c":4794.3655855705,"v":393131.5764851304,"t":1721098800}
+{"o":4794.3655855705,"h":4815.6431627977,"l":4667.5099260091,"c":4689.4767058488,"v":358045.6254504008,"t":1721102400}
+{"o":4689.4767058488,"h":4794.1722672752,"l":4508.0648168178,"c":4694.8613621094,"v":584098.2308563569,"t":1721106000}
+{"o":4694.8613621094,"h":4741.5833971048,"l":4642.4306615105,"c":4649.6365687536,"v":461750.487874034,"t":1721109600}
+{"o":4649.6365687536,"h":4755.2806692414,"l":4648.5504855259,"c":4690.8854091623,"v":487408.8515214326,"t":1721113200}
+{"o":4690.8854091623,"h":4816.7888063921,"l":4632.8028920365,"c":4746.9483288001,"v":467965.4840295414,"t":1721116800}
+{"o":4746.9483288001,"h":4789.9172785842,"l":4684.1383094791,"c":4755.2180677023,"v":403710.9486138572,"t":1721120400}
+{"o":4755.2180677023,"h":4799.7383550999,"l":4651.7716127104,"c":4703.2678220821,"v":428769.0136486241,"t":1721124000}
+{"o":4703.2678220821,"h":4737.7839079869,"l":4602.7871608039,"c":4648.5601939191,"v":473380.7594268996,"t":1721127600}
+{"o":4648.5601939191,"h":4744.4770620606,"l":4601.6160819322,"c":4682.6878010584,"v":493969.1931394817,"t":1721131200}
+{"o":4682.6878010584,"h":4737.7767659338,"l":4660.475018318,"c":4689.934313964,"v":485284.3908589192,"t":1721134800}
+{"o":4689.934313964,"h":4729.0111053994,"l":4655.1727973764,"c":4710.1709627452,"v":519248.8217701135,"t":1721138400}
+{"o":4710.1709627452,"h":4878.5490476465,"l":4701.9036842169,"c":4864.6671452558,"v":682046.8311900926,"t":1721142000}
+{"o":4864.6671452558,"h":4891.5829766144,"l":4630.7136463622,"c":4711.3507609093,"v":802363.2110408624,"t":1721145600}
+{"o":4711.3507609093,"h":4777.3367922592,"l":4629.2683290748,"c":4686.1333569881,"v":589200.5038897974,"t":1721149200}
+{"o":4686.1333569881,"h":4712.1517135191,"l":4657.2616593712,"c":4695.9978028998,"v":548293.3629416795,"t":1721152800}
+{"o":4695.9978028998,"h":4726.2885636316,"l":4656.8922139127,"c":4683.8842458566,"v":380021.0935680007,"t":1721156400}
+{"o":4683.8842458566,"h":4748.3280174761,"l":4618.6266585822,"c":4680.7112214159,"v":457089.394911117,"t":1721160000}
+{"o":4680.7112214159,"h":4738.5307327986,"l":4656.5311369035,"c":4712.2235472045,"v":371016.7246664676,"t":1721163600}
+{"o":4712.2235472045,"h":4737.6654064513,"l":4647.286508077,"c":4714.5224882634,"v":429393.3212551347,"t":1721167200}
+{"o":4714.5224882634,"h":4785.1537165558,"l":4637.068485177,"c":4662.3365598401,"v":352343.4845174724,"t":1721170800}
+{"o":4662.3365598401,"h":4692.0371206576,"l":4648.0098707537,"c":4674.2937956968,"v":398722.1855504686,"t":1721174400}
+{"o":4674.2937956968,"h":4747.0498289136,"l":4616.2860479002,"c":4665.1066880753,"v":552148.8295706104,"t":1721178000}
+{"o":4665.1066880753,"h":4759.1315178905,"l":4636.0654143673,"c":4718.7158115594,"v":356117.0436660342,"t":1721181600}
+{"o":4718.7158115594,"h":4754.5247793885,"l":4645.8125327466,"c":4673.3049732033,"v":359901.2765650902,"t":1721185200}
+{"o":4673.3049732033,"h":4691.4029909081,"l":4632.975644414,"c":4664.5686858336,"v":356841.1146823174,"t":1721188800}
+{"o":4664.5686858336,"h":4718.2944440878,"l":4642.012841539,"c":4686.5375379971,"v":425894.3057090354,"t":1721192400}
+{"o":4686.5375379971,"h":4719.9230962527,"l":4628.3611531079,"c":4659.1969153703,"v":334846.864087156,"t":1721196000}
+{"o":4659.1969153703,"h":4711.2156351712,"l":4626.1855268847,"c":4676.6208270579,"v":342586.1137613029,"t":1721199600}
+{"o":4676.6208270579,"h":4737.0113092274,"l":4645.4757552161,"c":4714.3405969298,"v":426921.2777976702,"t":1721203200}
+{"o":4714.3405969298,"h":4761.5467894066,"l":4579.5775094178,"c":4638.1216021828,"v":345314.4878729347,"t":1721206800}
+{"o":4638.1216021828,"h":4708.8629686096,"l":4605.9456610132,"c":4681.5424827544,"v":304319.7220304788,"t":1721210400}
+{"o":4681.5424827544,"h":4699.2121517198,"l":4614.5000209756,"c":4646.3178123128,"v":367824.4158601669,"t":1721214000}
+{"o":4646.3178123128,"h":4736.3332903526,"l":4636.6108978946,"c":4688.2137938683,"v":346347.4188153898,"t":1721217600}
+{"o":4688.2137938683,"h":4721.9406212952,"l":4558.1271796476,"c":4619.3677559049,"v":435710.7255148822,"t":1721221200}
+{"o":4619.3677559049,"h":4755.5479758545,"l":4567.8043240281,"c":4706.2314775852,"v":405737.8616652376,"t":1721224800}
+{"o":4706.2314775852,"h":4715.2421960867,"l":4585.6781943027,"c":4597.2703435845,"v":435919.9713681596,"t":1721228400}
+{"o":4597.2703435845,"h":4736.5322340858,"l":4496.2647631458,"c":4660.2854925778,"v":589353.1842260322,"t":1721232000}
+{"o":4660.2854925778,"h":4703.6156494567,"l":4652.0645933729,"c":4676.1417788948,"v":436586.9687805172,"t":1721235600}
+{"o":4676.1417788948,"h":4736.5754819115,"l":4622.3393107161,"c":4706.2046258762,"v":341985.1101623495,"t":1721239200}
+{"o":4706.2046258762,"h":4730.0957551076,"l":4624.1192515098,"c":4642.7209335494,"v":344895.2306137403,"t":1721242800}
+{"o":4642.7209335494,"h":4681.4292138382,"l":4625.4738521073,"c":4633.6272720347,"v":353271.2907864622,"t":1721246400}
+{"o":4633.6272720347,"h":4668.8175264773,"l":4588.8239089785,"c":4658.8290415479,"v":411864.8356038606,"t":1721250000}
+{"o":4658.8290415479,"h":4700.1019553571,"l":4601.5630185195,"c":4669.697737535,"v":391417.6193506386,"t":1721253600}
+{"o":4669.697737535,"h":4696.9862448387,"l":4645.6064608619,"c":4655.0605212952,"v":314262.8861167582,"t":1721257200}
+{"o":4655.0605212952,"h":4737.923567006,"l":4653.4410995747,"c":4727.1589711136,"v":333718.8768178594,"t":1721260800}
+{"o":4727.1589711136,"h":4765.2529494623,"l":4610.6360396915,"c":4677.6759321715,"v":316497.0850600965,"t":1721264400}
+{"o":4677.6759321715,"h":4711.1188335963,"l":4579.1572173474,"c":4625.237631607,"v":389378.3174582057,"t":1721268000}
+{"o":4625.237631607,"h":4670.1198605114,"l":4617.4580737719,"c":4652.3500606462,"v":318381.1173419929,"t":1721271600}
+{"o":4652.3500606462,"h":4655.9125234787,"l":4590.3585478811,"c":4596.956233134,"v":342007.2554103859,"t":1721275200}
+{"o":4596.956233134,"h":4670.6417508411,"l":4578.5338916073,"c":4659.5153661306,"v":356226.549134275,"t":1721278800}
+{"o":4659.5153661306,"h":4682.7656122901,"l":4600.3744470968,"c":4678.066994611,"v":401698.2835688762,"t":1721282400}
+{"o":4678.066994611,"h":4731.2200770563,"l":4633.0400548837,"c":4694.0054835357,"v":440878.7863309729,"t":1721286000}
+{"o":4694.0054835357,"h":4721.158437967,"l":4558.9065386755,"c":4593.8111517887,"v":413802.931792227,"t":1721289600}
+{"o":4593.8111517887,"h":4628.8167106846,"l":4582.0000746512,"c":4615.5616655612,"v":383363.4955481871,"t":1721293200}
+{"o":4615.5616655612,"h":4654.8689436554,"l":4567.9234695523,"c":4647.2407543121,"v":361493.1746196506,"t":1721296800}
+{"o":4647.2407543121,"h":4664.3897059643,"l":4602.5953309147,"c":4655.9446344343,"v":382938.775292767,"t":1721300400}
+{"o":4655.9446344343,"h":4726.0710681134,"l":4600.2948956955,"c":4644.5358699191,"v":438706.4474507624,"t":1721304000}
+{"o":4644.5358699191,"h":4667.803825393,"l":4581.9314958469,"c":4615.241953159,"v":451845.9715211872,"t":1721307600}
+{"o":4615.241953159,"h":4678.920383791,"l":4511.7939432259,"c":4589.7156655672,"v":559310.1454070985,"t":1721311200}
+{"o":4589.7156655672,"h":4639.4726222421,"l":4531.7894108681,"c":4590.1391141411,"v":569747.6900432693,"t":1721314800}
+{"o":4590.1391141411,"h":4655.0918947779,"l":4533.8076770722,"c":4605.6804240756,"v":496916.8785408235,"t":1721318400}
+{"o":4605.6804240756,"h":4609.537256338,"l":4555.5589061918,"c":4559.9247492074,"v":396582.3105380422,"t":1721322000}
+{"o":4559.9247492074,"h":4665.15935846,"l":4543.716878158,"c":4637.1509823556,"v":455128.4955366428,"t":1721325600}
+{"o":4637.1509823556,"h":4669.904305795,"l":4560.5578725428,"c":4601.3607579245,"v":389409.3657772888,"t":1721329200}
+{"o":4601.3607579245,"h":4656.5007974228,"l":4571.829490276,"c":4634.2055505158,"v":342971.5317343587,"t":1721332800}
+{"o":4634.2055505158,"h":4647.5350941027,"l":4567.5866499872,"c":4594.4997189677,"v":327008.5164573999,"t":1721336400}
+{"o":4594.4997189677,"h":4654.4806380991,"l":4507.488988515,"c":4601.2227761595,"v":406271.2560710859,"t":1721340000}
+{"o":4601.2227761595,"h":4619.0394980706,"l":4560.9255183961,"c":4569.4354374185,"v":336877.4922481179,"t":1721343600}
+{"o":4569.4354374185,"h":4656.3486502403,"l":4527.3606868354,"c":4584.1775540001,"v":421974.3564510486,"t":1721347200}
+{"o":4584.1775540001,"h":4699.4776929189,"l":4528.0308952014,"c":4594.6472744401,"v":353554.9290215406,"t":1721350800}
+{"o":4594.6472744401,"h":4629.6107144939,"l":4566.5986823394,"c":4588.1770100859,"v":336089.5478148411,"t":1721354400}
+{"o":4588.1770100859,"h":4702.2708692676,"l":4506.363359008,"c":4594.9991321211,"v":425369.6757362011,"t":1721358000}
+{"o":4594.9991321211,"h":4610.8961266129,"l":4537.7067312472,"c":4559.1138393799,"v":352194.4599184149,"t":1721361600}
+{"o":4559.1138393799,"h":4636.9119717837,"l":4555.7497870885,"c":4632.9812817344,"v":331725.8766330482,"t":1721365200}
+{"o":4632.9812817344,"h":4727.9999561227,"l":4507.8795714897,"c":4590.8851196194,"v":459835.9894629465,"t":1721368800}
+{"o":4590.8851196194,"h":4664.8313762615,"l":4490.5469611116,"c":4579.1905182313,"v":444158.1647894525,"t":1721372400}
+{"o":4579.1905182313,"h":4603.1740722119,"l":4486.1885409124,"c":4558.2239564817,"v":529184.2895770763,"t":1721376000}
+{"o":4558.2239564817,"h":4679.4765071852,"l":4513.6804399804,"c":4602.8789564589,"v":487539.0837904204,"t":1721379600}
+{"o":4602.8789564589,"h":4667.8775659428,"l":4522.1012472938,"c":4569.1531793459,"v":390999.6804879212,"t":1721383200}
+{"o":4569.1531793459,"h":4619.9000184028,"l":4559.4337860341,"c":4612.5131330699,"v":336283.6730361394,"t":1721386800}
+{"o":4612.5131330699,"h":4659.2299025625,"l":4532.7507540369,"c":4577.1402531225,"v":380138.749139689,"t":1721390400}
+{"o":4577.1402531225,"h":4736.544278598,"l":4536.8042213263,"c":4666.1431993193,"v":513541.5639176846,"t":1721394000}
+{"o":4666.1431993193,"h":4717.6425063648,"l":4542.684090975,"c":4610.0102806699,"v":580211.1060191581,"t":1721397600}
+{"o":4610.0102806699,"h":4638.4346015379,"l":4532.8303743262,"c":4588.6534403908,"v":592432.0619133289,"t":1721401200}
+{"o":4588.6534403908,"h":4663.4182147329,"l":4565.9210034109,"c":4579.7719679306,"v":680847.8773415945,"t":1721404800}
+{"o":4579.7719679306,"h":4617.5884121288,"l":4524.2019414348,"c":4570.4316490132,"v":464547.5971027486,"t":1721408400}
+{"o":4570.4316490132,"h":4632.6620377161,"l":4510.9765650884,"c":4594.9867383026,"v":371139.0382229476,"t":1721412000}
+{"o":4594.9867383026,"h":4626.427178108,"l":4540.8372827742,"c":4583.4135973733,"v":464788.1330323518,"t":1721415600}
+{"o":4583.4135973733,"h":4615.6621276422,"l":4516.4224398684,"c":4561.3044726976,"v":445730.709651046,"t":1721419200}
+{"o":4561.3044726976,"h":4620.6677236883,"l":4513.1408815308,"c":4570.6676620459,"v":396919.5680013166,"t":1721422800}
+{"o":4570.6676620459,"h":4620.7867070465,"l":4570.6676620459,"c":4600.8603727368,"v":381453.1166500266,"t":1721426400}
+{"o":4600.8603727368,"h":4630.8932329861,"l":4561.7367899877,"c":4574.2291459336,"v":339467.9758410325,"t":1721430000}
+{"o":4574.2291459336,"h":4605.8336935807,"l":4514.9858811302,"c":4596.2367059778,"v":376630.8885455792,"t":1721433600}
+{"o":4596.2367059778,"h":4633.6073555751,"l":4520.089211413,"c":4544.9049521214,"v":336320.1050786026,"t":1721437200}
+{"o":4544.9049521214,"h":4621.4652997776,"l":4516.8785151208,"c":4547.0082132515,"v":292452.2275839559,"t":1721440800}
+{"o":4547.0082132515,"h":4618.2013910881,"l":4501.6032254261,"c":4567.7722073925,"v":279760.1337944234,"t":1721444400}
+{"o":4567.7722073925,"h":4588.7464426582,"l":4566.0161878876,"c":4586.219744633,"v":263746.1686092971,"t":1721448000}
+{"o":4586.219744633,"h":4632.7916358929,"l":4555.7552858212,"c":4585.6030565383,"v":312248.312926789,"t":1721451600}
+{"o":4585.6030565383,"h":4594.9135295478,"l":4528.1183318365,"c":4534.6025721313,"v":294962.2093121923,"t":1721455200}
+{"o":4534.6025721313,"h":4596.200000443,"l":4514.6961207226,"c":4572.4649800275,"v":278704.2593441529,"t":1721458800}
+{"o":4572.4649800275,"h":4594.7248847343,"l":4526.641940321,"c":4535.3472609614,"v":295276.6662331269,"t":1721462400}
+{"o":4535.3472609614,"h":4597.6246699474,"l":4524.2577152094,"c":4577.00426985,"v":310547.2807600976,"t":1721466000}
+{"o":4577.00426985,"h":4646.4701324817,"l":4559.2722250966,"c":4595.9343082895,"v":331107.4828837897,"t":1721469600}
+{"o":4595.9343082895,"h":4604.4838368054,"l":4546.7805590183,"c":4581.8162649783,"v":309588.0134829651,"t":1721473200}
+{"o":4581.8162649783,"h":4630.6943995998,"l":4518.3809727314,"c":4530.7617040992,"v":325716.6935975787,"t":1721476800}
+{"o":4530.7617040992,"h":4567.3517942011,"l":4500.0012664709,"c":4554.0956330976,"v":376708.558482562,"t":1721480400}
+{"o":4554.0956330976,"h":4587.1566111163,"l":4510.9580575764,"c":4577.958438853,"v":520065.6806201761,"t":1721484000}
+{"o":4577.958438853,"h":4601.6438909303,"l":4548.7182432493,"c":4587.670083612,"v":416100.4023442087,"t":1721487600}
+{"o":4587.670083612,"h":4621.0850778771,"l":4569.2335873409,"c":4588.9643161853,"v":443485.2020461307,"t":1721491200}
+{"o":4588.9643161853,"h":4716.2890839792,"l":4419.5798652672,"c":4546.5506813916,"v":515900.1332517574,"t":1721494800}
+{"o":4546.5506813916,"h":4595.955017663,"l":3975.9430480997,"c":3986.4581150685,"v":388218.4422533252,"t":1721498400}
+{"o":3986.4581150685,"h":4043.931247475,"l":3860.9803990078,"c":3910.5562051571,"v":379935.3005008626,"t":1721502000}
+{"o":3910.5562051571,"h":3947.3290274129,"l":3862.104844812,"c":3914.9598936596,"v":365042.9053664162,"t":1721505600}
+{"o":3914.9598936596,"h":3935.3566787677,"l":3847.6422574325,"c":3887.2192123879,"v":362589.7550389986,"t":1721509200}
+{"o":3887.2192123879,"h":3935.9183691507,"l":3852.7697605851,"c":3897.8978540044,"v":361678.5030266021,"t":1721512800}
+{"o":3897.8978540044,"h":3931.1320217923,"l":3878.5993523,"c":3914.5304134403,"v":259333.486168459,"t":1721516400}
+{"o":3914.5304134403,"h":3927.6724139762,"l":3896.8698333632,"c":3901.8539666299,"v":269305.4451370573,"t":1721520000}
+{"o":3901.8539666299,"h":3952.1077346178,"l":3886.7737122125,"c":3910.7648143376,"v":291563.6486080701,"t":1721523600}
+{"o":3910.7648143376,"h":3966.4193873767,"l":3899.9222089421,"c":3925.2003488847,"v":294223.6097256208,"t":1721527200}
+{"o":3925.2003488847,"h":3941.7883280402,"l":3893.0013699146,"c":3922.4831029638,"v":274138.9228280443,"t":1721530800}
+{"o":3922.4831029638,"h":3959.8019826432,"l":3912.5496036357,"c":3934.5111016263,"v":272063.5779119762,"t":1721534400}
+{"o":3934.5111016263,"h":3941.2345677379,"l":3908.7056357074,"c":3922.3966561339,"v":295291.5925488268,"t":1721538000}
+{"o":3922.3966561339,"h":3984.8023714809,"l":3878.1699459915,"c":3938.1859627229,"v":331372.4178998649,"t":1721541600}
+{"o":3938.1859627229,"h":3960.4096591567,"l":3913.8187770662,"c":3920.5570872298,"v":300853.6222382018,"t":1721545200}
+{"o":3920.5570872298,"h":3963.768288332,"l":3919.2015654829,"c":3953.0943705545,"v":277393.0069654356,"t":1721548800}
+{"o":3953.0943705545,"h":4000.1281027808,"l":3919.0356039371,"c":3950.7342875247,"v":276919.3182141507,"t":1721552400}
+{"o":3950.7342875247,"h":3958.002695688,"l":3932.8434941951,"c":3933.6402891317,"v":299740.237271874,"t":1721556000}
+{"o":3933.6402891317,"h":3987.4713891622,"l":3931.683595585,"c":3985.3898040279,"v":325561.9002313144,"t":1721559600}
+{"o":3985.3898040279,"h":3997.5395302239,"l":3941.9282957715,"c":3978.4961565414,"v":352495.2872454646,"t":1721563200}
+{"o":3978.4961565414,"h":3997.3999141941,"l":3937.5793872197,"c":3970.1114494747,"v":358103.1020145073,"t":1721566800}
+{"o":3970.1114494747,"h":4023.515883882,"l":3910.1235964008,"c":3989.1796728555,"v":487556.7136640426,"t":1721570400}
+{"o":3989.1796728555,"h":4064.9607108079,"l":3895.6836768247,"c":3948.0867360483,"v":551079.7970508423,"t":1721574000}
+{"o":3948.0867360483,"h":4054.1249770623,"l":3922.3338737372,"c":3977.0814032941,"v":489601.989718708,"t":1721577600}
+{"o":3977.0814032941,"h":4059.2518942641,"l":3881.1553922844,"c":3975.3302140198,"v":602098.9240445107,"t":1721581200}
+{"o":3975.3302140198,"h":4145.8389992163,"l":3904.8945099129,"c":4003.2440793219,"v":1140542.8053943745,"t":1721584800}
+{"o":4003.2440793219,"h":4074.3844723479,"l":3965.3513967903,"c":4047.9416681835,"v":555300.7957214911,"t":1721588400}
+{"o":4047.9416681835,"h":4198.2640298108,"l":3873.4562092533,"c":3978.1236461302,"v":837308.1660450603,"t":1721592000}
+{"o":3978.1236461302,"h":4059.7500435166,"l":3939.5570847103,"c":4000.7081621359,"v":642034.5215363045,"t":1721595600}
+{"o":4000.7081621359,"h":4002.7289205542,"l":3929.9483382678,"c":3992.4429054566,"v":579239.2709063343,"t":1721599200}
+{"o":3992.4429054566,"h":4028.9515911329,"l":3976.2877725109,"c":4007.032448343,"v":502305.1878532346,"t":1721602800}
+{"o":4007.032448343,"h":4085.1275284439,"l":3970.1172448466,"c":4026.6529598878,"v":524855.9224902163,"t":1721606400}
+{"o":4026.6529598878,"h":4050.8316012992,"l":3988.6959076151,"c":4004.7057934856,"v":456306.2890410568,"t":1721610000}
+{"o":4004.7057934856,"h":4060.5321679765,"l":3968.6779364733,"c":3996.5322234617,"v":442536.8884588696,"t":1721613600}
+{"o":3996.5322234617,"h":4038.8790088528,"l":3960.8734503578,"c":4003.1945936179,"v":384090.7468988309,"t":1721617200}
+{"o":4003.1945936179,"h":4054.3141309084,"l":3997.057219537,"c":4044.1033781944,"v":352349.5805654232,"t":1721620800}
+{"o":4044.1033781944,"h":4091.1717404802,"l":3962.4748091576,"c":4040.5385184735,"v":411317.8386058584,"t":1721624400}
+{"o":4040.5385184735,"h":4059.4433111072,"l":3981.4095576138,"c":4045.050752475,"v":539206.9179580003,"t":1721628000}
+{"o":4045.050752475,"h":4078.613711553,"l":4004.2832978427,"c":4034.0756367901,"v":432070.2691632116,"t":1721631600}
+{"o":4034.0756367901,"h":4055.7234460472,"l":3998.5394380304,"c":4008.2166977008,"v":433849.3998430363,"t":1721635200}
+{"o":4008.2166977008,"h":4083.4588441723,"l":3996.6081003861,"c":4080.0648381296,"v":386946.0224998274,"t":1721638800}
+{"o":4080.0648381296,"h":4127.9640211025,"l":3999.0321450565,"c":4065.3529848041,"v":393257.5364824691,"t":1721642400}
+{"o":4065.3529848041,"h":4097.402085098,"l":4060.5534270772,"c":4092.190869911,"v":366817.350719157,"t":1721646000}
+{"o":4092.190869911,"h":4103.9515149407,"l":4049.217976642,"c":4070.8954263449,"v":386800.4400728515,"t":1721649600}
+{"o":4070.8954263449,"h":4110.5477181046,"l":3984.5990973901,"c":4028.8533263349,"v":493003.1650356711,"t":1721653200}
+{"o":4028.8533263349,"h":4137.1402279839,"l":3994.1787555896,"c":4068.1454737688,"v":534684.128063224,"t":1721656800}
+{"o":4068.1454737688,"h":4151.1451826689,"l":3988.4307390076,"c":4071.4429100896,"v":504198.9024923502,"t":1721660400}
+{"o":4071.4429100896,"h":4091.906632609,"l":4052.9190778481,"c":4058.2050684098,"v":513024.9539246305,"t":1721664000}
+{"o":4058.2050684098,"h":4123.2541173195,"l":4016.9697675607,"c":4073.8576458563,"v":409686.703247564,"t":1721667600}
+{"o":4073.8576458563,"h":4120.3782624593,"l":4063.0746913191,"c":4066.0132213374,"v":449047.7905386602,"t":1721671200}
+{"o":4066.0132213374,"h":4137.289223431,"l":4035.7292676689,"c":4095.0490928388,"v":420879.2484656224,"t":1721674800}
+{"o":4095.0490928388,"h":4125.0688400482,"l":4070.7342557535,"c":4106.031792613,"v":549887.3707363328,"t":1721678400}
+{"o":4106.031792613,"h":4137.3155499596,"l":4028.2393036322,"c":4062.7467576523,"v":528513.5028751713,"t":1721682000}
+{"o":4062.7467576523,"h":4147.0081009517,"l":4012.6924801741,"c":4108.4230856522,"v":503210.0251651056,"t":1721685600}
+{"o":4108.4230856522,"h":4131.098035555,"l":4077.3124509228,"c":4119.3753307348,"v":396475.867773959,"t":1721689200}
+{"o":4119.3753307348,"h":4157.3218486671,"l":4054.6801242589,"c":4098.4213217625,"v":390841.1819004074,"t":1721692800}
+{"o":4098.4213217625,"h":4133.3965053831,"l":4066.7024357074,"c":4101.1061148454,"v":410399.1536373267,"t":1721696400}
+{"o":4101.1061148454,"h":4130.7616215924,"l":4048.4277602257,"c":4101.4262198268,"v":377755.2369619029,"t":1721700000}
+{"o":4101.4262198268,"h":4138.3536846925,"l":4088.0262325276,"c":4119.7859802504,"v":489774.2234507334,"t":1721703600}
+{"o":4119.7859802504,"h":4195.2855090482,"l":4036.3475747454,"c":4113.6339262359,"v":508273.0764510162,"t":1721707200}
+{"o":4113.6339262359,"h":4167.3152597004,"l":4068.8662004698,"c":4111.3372767819,"v":524188.739348435,"t":1721710800}
+{"o":4111.3372767819,"h":4147.8700119124,"l":4096.7345682602,"c":4119.2244849223,"v":534264.3194779718,"t":1721714400}
+{"o":4119.2244849223,"h":4167.8969379534,"l":4113.4012970591,"c":4155.6264658437,"v":422950.2156287433,"t":1721718000}
+{"o":4155.6264658437,"h":4204.1428010385,"l":4115.2921886115,"c":4152.6468248335,"v":418125.7696750775,"t":1721721600}
+{"o":4152.6468248335,"h":4174.8127482785,"l":4087.7661495025,"c":4114.1208577203,"v":380059.6276119139,"t":1721725200}
+{"o":4114.1208577203,"h":4167.6602308133,"l":4101.2558627629,"c":4123.2370419842,"v":361766.0336970816,"t":1721728800}
+{"o":4123.2370419842,"h":4177.4262610312,"l":4050.487155991,"c":4133.647176675,"v":444106.855440949,"t":1721732400}
+{"o":4133.647176675,"h":4144.662480889,"l":4103.1557857347,"c":4129.9922033254,"v":403224.8255160914,"t":1721736000}
+{"o":4129.9922033254,"h":4231.84561258,"l":4054.6476943949,"c":4182.4972488654,"v":594288.9059070939,"t":1721739600}
+{"o":4182.4972488654,"h":4291.729579999,"l":4177.0463048359,"c":4286.3544606851,"v":700283.149151803,"t":1721743200}
+{"o":4286.3544606851,"h":4289.1877157223,"l":4085.2084516738,"c":4169.3775570483,"v":794281.0763968901,"t":1721746800}
+{"o":4169.3775570483,"h":4241.8862249798,"l":4041.3184244107,"c":4113.3739645609,"v":717766.418263889,"t":1721750400}
+{"o":4113.3739645609,"h":4239.8066628395,"l":4090.2050617327,"c":4195.2413439901,"v":830073.0988160446,"t":1721754000}
+{"o":4195.2413439901,"h":4209.9553550721,"l":4129.4839673637,"c":4134.0618657875,"v":610845.1243346542,"t":1721757600}
+{"o":4134.0618657875,"h":4212.7234032063,"l":4109.2857815577,"c":4168.0005496784,"v":550982.6473775782,"t":1721761200}
+{"o":4168.0005496784,"h":4223.3042842851,"l":4157.0326522912,"c":4204.7435309298,"v":516393.390010842,"t":1721764800}
+{"o":4204.7435309298,"h":4229.2020198704,"l":4147.2068910384,"c":4168.2284155001,"v":520055.4236858304,"t":1721768400}
+{"o":4168.2284155001,"h":4195.4754159446,"l":4110.172139079,"c":4175.0179107063,"v":440473.1485788211,"t":1721772000}
+{"o":4175.0179107063,"h":4204.6644203992,"l":4134.7872247464,"c":4195.5508238191,"v":399945.9840641442,"t":1721775600}
+{"o":4195.5508238191,"h":4237.293924631,"l":4132.1799528018,"c":4133.5404524267,"v":446296.2418662311,"t":1721779200}
+{"o":4133.5404524267,"h":4250.3933955965,"l":4129.926538898,"c":4208.3070117559,"v":415980.3205932694,"t":1721782800}
+{"o":4208.3070117559,"h":4257.2709023709,"l":4186.8257252678,"c":4242.3823731252,"v":376008.285769876,"t":1721786400}
+{"o":4242.3823731252,"h":4271.4732597554,"l":4169.0821018595,"c":4191.6344369269,"v":354001.8666287453,"t":1721790000}
+{"o":4191.6344369269,"h":4233.8723808568,"l":4171.1757803046,"c":4223.5466014196,"v":328792.9431445124,"t":1721793600}
+{"o":4223.5466014196,"h":4225.0989504645,"l":4170.3826744495,"c":4192.7772801062,"v":362815.485860998,"t":1721797200}
+{"o":4192.7772801062,"h":4235.0666742462,"l":4178.649912336,"c":4224.2418565434,"v":317085.9735056894,"t":1721800800}
+{"o":4224.2418565434,"h":4244.2825517889,"l":4185.4253065117,"c":4202.8834973564,"v":336258.7562760355,"t":1721804400}
+{"o":4202.8834973564,"h":4302.8468354273,"l":4132.4485332028,"c":4203.7511659528,"v":470083.7709090839,"t":1721808000}
+{"o":4203.7511659528,"h":4240.5662949168,"l":4185.7772020482,"c":4226.1574124571,"v":384818.2810002484,"t":1721811600}
+{"o":4226.1574124571,"h":4254.96480594,"l":4221.1154538047,"c":4249.8112733729,"v":358522.2072766832,"t":1721815200}
+{"o":4249.8112733729,"h":4273.9302874443,"l":4212.2256080707,"c":4242.8180278445,"v":368684.8488912918,"t":1721818800}
+{"o":4242.8180278445,"h":4278.0205375814,"l":4180.0818330822,"c":4242.6389485333,"v":380686.4775883216,"t":1721822400}
+{"o":4242.6389485333,"h":4303.4673955382,"l":4182.2475374385,"c":4205.2390328549,"v":477224.1372444278,"t":1721826000}
+{"o":4205.2390328549,"h":4342.709307515,"l":4199.2470273217,"c":4311.4030796674,"v":609619.8671369796,"t":1721829600}
+{"o":4311.4030796674,"h":4328.2443757098,"l":4213.8470113456,"c":4215.6059127325,"v":583022.2932471132,"t":1721833200}
+{"o":4215.6059127325,"h":4311.7814579522,"l":4165.7468363552,"c":4262.6421559091,"v":603978.0892398525,"t":1721836800}
+{"o":4262.6421559091,"h":4309.2471812703,"l":4211.5851289066,"c":4238.765069569,"v":565538.4253064527,"t":1721840400}
+{"o":4238.765069569,"h":4346.0739369747,"l":4141.8001758018,"c":4253.5868168573,"v":585455.7725162872,"t":1721844000}
+{"o":4253.5868168573,"h":4317.4172304258,"l":4175.1515271618,"c":4271.2658932274,"v":511113.8294672042,"t":1721847600}
+{"o":4271.2658932274,"h":4324.1331370631,"l":4228.2119341733,"c":4274.8899049182,"v":469365.397802814,"t":1721851200}
+{"o":4274.8899049182,"h":4355.7470211181,"l":4167.4532537555,"c":4267.4691971036,"v":668895.434971365,"t":1721854800}
+{"o":4267.4691971036,"h":4310.1492838826,"l":4214.6760987214,"c":4218.5186010962,"v":573910.3791119093,"t":1721858400}
+{"o":4218.5186010962,"h":4315.8559018092,"l":4187.6711069859,"c":4293.0365314353,"v":528154.8001209644,"t":1721862000}
+{"o":4293.0365314353,"h":4341.4102851592,"l":4236.9597070978,"c":4270.3964003778,"v":470183.3220065339,"t":1721865600}
+{"o":4270.3964003778,"h":4391.6548868386,"l":4117.7262512728,"c":4312.3099599633,"v":1091550.6311481625,"t":1721869200}
+{"o":4312.3099599633,"h":4399.7234747203,"l":4141.4734098089,"c":4285.3881724465,"v":894738.5405010383,"t":1721872800}
+{"o":4285.3881724465,"h":4302.8796468236,"l":4248.3933469172,"c":4289.4303125369,"v":498483.122257727,"t":1721876400}
+{"o":4289.4303125369,"h":4345.5999756376,"l":4226.0792763861,"c":4290.102169361,"v":444782.6121834634,"t":1721880000}
+{"o":4290.102169361,"h":4375.9333083949,"l":4242.734042298,"c":4316.4388953965,"v":358061.4781118094,"t":1721883600}
+{"o":4316.4388953965,"h":4352.5664983302,"l":4268.4459868763,"c":4315.3844962015,"v":374057.0803056028,"t":1721887200}
+{"o":4315.3844962015,"h":4331.5122396898,"l":4238.3465173251,"c":4241.1661629741,"v":398465.9733319906,"t":1721890800}
+{"o":4241.1661629741,"h":4332.7349295039,"l":4222.702257855,"c":4315.254216747,"v":452603.4680635822,"t":1721894400}
+{"o":4315.254216747,"h":4344.6959438454,"l":4265.362622952,"c":4311.6618308783,"v":371264.0432102815,"t":1721898000}
+{"o":4311.6618308783,"h":4353.6587672241,"l":4240.4922104784,"c":4293.9143869258,"v":569753.8054210019,"t":1721901600}
+{"o":4293.9143869258,"h":4329.1367729716,"l":4263.7291338462,"c":4292.4112886324,"v":490797.9196772393,"t":1721905200}
+{"o":4292.4112886324,"h":4374.5869900043,"l":4229.9219787637,"c":4314.1991366521,"v":629613.7317287668,"t":1721908800}
+{"o":4314.1991366521,"h":4366.8900815899,"l":4261.8674996686,"c":4302.095667908,"v":665025.7718325584,"t":1721912400}
+{"o":4302.095667908,"h":4388.0447015628,"l":4196.3496200857,"c":4346.9473183283,"v":840018.9717899874,"t":1721916000}
+{"o":4346.9473183283,"h":4374.4762961736,"l":4262.1314678047,"c":4331.9150302067,"v":665339.2472439761,"t":1721919600}
+{"o":4331.9150302067,"h":4385.0097255567,"l":4309.5115559071,"c":4340.3780341007,"v":692524.7604017422,"t":1721923200}
+{"o":4340.3780341007,"h":4376.434048161,"l":4275.552115664,"c":4338.348665142,"v":573185.7474609915,"t":1721926800}
+{"o":4338.348665142,"h":4427.3527545856,"l":4256.5827215458,"c":4341.2066903881,"v":612254.2107483622,"t":1721930400}
+{"o":4341.2066903881,"h":4373.4464140017,"l":4279.9863624319,"c":4331.8627686702,"v":636881.0838845619,"t":1721934000}
+{"o":4331.8627686702,"h":4393.1845259254,"l":4264.8574909607,"c":4393.1845259254,"v":633522.223777158,"t":1721937600}
+{"o":4393.1845259254,"h":4447.5483600852,"l":4277.0705769467,"c":4332.517072766,"v":676807.8197018979,"t":1721941200}
+{"o":4332.517072766,"h":4393.2029251164,"l":4307.2064213234,"c":4335.870149098,"v":494102.4424866871,"t":1721944800}
+{"o":4335.870149098,"h":4374.8783902348,"l":4308.5872683516,"c":4334.2992837844,"v":441763.5382384511,"t":1721948400}
+{"o":4334.2992837844,"h":4387.2355883416,"l":4328.5527409375,"c":4359.7762993809,"v":469607.4494248679,"t":1721952000}
+{"o":4359.7762993809,"h":4393.1057774841,"l":4327.7960299641,"c":4364.7088567377,"v":511414.3900903363,"t":1721955600}
+{"o":4364.7088567377,"h":4415.1318129306,"l":4318.2031923537,"c":4374.7916101686,"v":498602.8956890819,"t":1721959200}
+{"o":4374.7916101686,"h":4407.1175988997,"l":4328.6163692623,"c":4361.9770529515,"v":551640.8663456414,"t":1721962800}
+{"o":4361.9770529515,"h":4402.5159318518,"l":4338.9992023412,"c":4377.3682882545,"v":467603.7974498134,"t":1721966400}
+{"o":4377.3682882545,"h":4395.2646038676,"l":4336.9787448694,"c":4377.7367771442,"v":435259.5211716992,"t":1721970000}
+{"o":4377.7367771442,"h":4394.8435822669,"l":4346.6759147514,"c":4356.8579652182,"v":369060.8730664167,"t":1721973600}
+{"o":4356.8579652182,"h":4401.7968397568,"l":4344.14664001,"c":4378.1871172667,"v":348095.9885079908,"t":1721977200}
+{"o":4378.1871172667,"h":4416.5572403921,"l":4346.7998058592,"c":4382.0853432601,"v":381806.6144381028,"t":1721980800}
+{"o":4382.0853432601,"h":4429.3195809138,"l":4338.1044176074,"c":4359.1619043968,"v":461601.153591939,"t":1721984400}
+{"o":4359.1619043968,"h":4401.1858941075,"l":4339.9836959308,"c":4375.6965928458,"v":438224.7594550189,"t":1721988000}
+{"o":4375.6965928458,"h":4409.1520493495,"l":4364.3497763389,"c":4396.8058798074,"v":357034.2461849544,"t":1721991600}
+{"o":4396.8058798074,"h":4426.8230397062,"l":4372.2435107669,"c":4397.3433923088,"v":414058.1487401699,"t":1721995200}
+{"o":4397.3433923088,"h":4549.020376506,"l":4349.565874684,"c":4476.9173914426,"v":539063.3101375969,"t":1721998800}
+{"o":4476.9173914426,"h":4486.2690132792,"l":4390.1599182031,"c":4433.7522878313,"v":702371.2223370525,"t":1722002400}
+{"o":4433.7522878313,"h":4464.1864085385,"l":4360.5932549805,"c":4419.1330198949,"v":534357.2018021058,"t":1722006000}
+{"o":4419.1330198949,"h":4456.0328844357,"l":4389.7049021645,"c":4400.606299172,"v":459435.8341750966,"t":1722009600}
+{"o":4400.606299172,"h":4436.0701319821,"l":4356.8075481174,"c":4374.8139106242,"v":415123.2817542588,"t":1722013200}
+{"o":4374.8139106242,"h":4428.9035183366,"l":4366.7212437341,"c":4428.5330992226,"v":396042.0828330896,"t":1722016800}
+{"o":4428.5330992226,"h":4440.3649587147,"l":4412.2964969817,"c":4422.8138090151,"v":422824.4894860972,"t":1722020400}
+{"o":4422.8138090151,"h":4444.206453135,"l":4368.5698951816,"c":4423.9803700144,"v":382356.8549181041,"t":1722024000}
+{"o":4423.9803700144,"h":4457.7950930448,"l":4387.8864354888,"c":4427.3169598939,"v":364221.4041386999,"t":1722027600}
+{"o":4427.3169598939,"h":4465.1168493262,"l":4391.6470380826,"c":4422.7205891415,"v":353694.7912357524,"t":1722031200}
+{"o":4422.7205891415,"h":4450.3755240148,"l":4406.0757142585,"c":4411.2598501948,"v":342371.1252125981,"t":1722034800}
+{"o":4411.2598501948,"h":4458.8512658165,"l":4373.7076398833,"c":4436.4039338377,"v":380622.6252445452,"t":1722038400}
+{"o":4436.4039338377,"h":4466.4293322294,"l":4414.2138796529,"c":4421.4666206576,"v":335736.4054168462,"t":1722042000}
+{"o":4421.4666206576,"h":4481.7662382116,"l":4381.062539661,"c":4443.6342420679,"v":368658.6712555184,"t":1722045600}
+{"o":4443.6342420679,"h":4484.684439155,"l":4395.6147383208,"c":4431.8951999137,"v":380642.5294139648,"t":1722049200}
+{"o":4431.8951999137,"h":4473.451952863,"l":4402.2533965052,"c":4459.2013548737,"v":315718.3752358438,"t":1722052800}
+{"o":4459.2013548737,"h":4484.3559650656,"l":4406.5865534836,"c":4408.7932731304,"v":365734.680649174,"t":1722056400}
+{"o":4408.7932731304,"h":4481.3430738065,"l":4406.1119079039,"c":4467.8444731168,"v":331225.1733134589,"t":1722060000}
+{"o":4467.8444731168,"h":4502.744998687,"l":4425.1949808446,"c":4472.3334101313,"v":432511.7503241617,"t":1722063600}
+{"o":4472.3334101313,"h":4508.4646136986,"l":4432.312606415,"c":4465.0791580586,"v":441972.5276269002,"t":1722067200}
+{"o":4465.0791580586,"h":4475.4297648266,"l":4428.9612982663,"c":4449.6047133724,"v":390741.7593221306,"t":1722070800}
+{"o":4449.6047133724,"h":4472.7995322929,"l":4422.9015599828,"c":4445.9335398056,"v":350852.8469487907,"t":1722074400}
+{"o":4445.9335398056,"h":4489.9043555569,"l":4418.0060548202,"c":4465.1855122746,"v":439437.001489364,"t":1722078000}
+{"o":4465.1855122746,"h":4499.8885235574,"l":4420.711953457,"c":4437.9783530583,"v":418227.1354926965,"t":1722081600}
+{"o":4437.9783530583,"h":4520.4584657526,"l":4429.5398548653,"c":4477.987023526,"v":499663.0551022697,"t":1722085200}
+{"o":4477.987023526,"h":4552.5140458788,"l":4404.5866266819,"c":4492.2761923386,"v":579047.7289585997,"t":1722088800}
+{"o":4492.2761923386,"h":4528.1611408153,"l":4403.3806221881,"c":4454.3745166079,"v":646384.6104385632,"t":1722092400}
+{"o":4454.3745166079,"h":4522.2786759879,"l":4432.1752666243,"c":4455.6294825291,"v":519951.2878179454,"t":1722096000}
+{"o":4455.6294825291,"h":4528.0674742692,"l":4420.4608752022,"c":4484.9198724335,"v":581785.3074119936,"t":1722099600}
+{"o":4484.9198724335,"h":4535.8898838541,"l":4428.3084645216,"c":4490.3230750204,"v":493863.1948224773,"t":1722103200}
+{"o":4490.3230750204,"h":4536.2556304587,"l":4444.3916465681,"c":4532.7209668714,"v":638669.8742620492,"t":1722106800}
+{"o":4532.7209668714,"h":4576.4411409031,"l":4354.1499008662,"c":4474.3977152287,"v":994043.3152162384,"t":1722110400}
+{"o":4474.3977152287,"h":4563.1549183975,"l":4354.3577123826,"c":4473.8794908761,"v":1164812.2799708694,"t":1722114000}
+{"o":4473.8794908761,"h":4514.3592206953,"l":4448.2145068646,"c":4488.0833921644,"v":888266.4261922039,"t":1722117600}
+{"o":4488.0833921644,"h":4537.3458188368,"l":4439.289740942,"c":4495.5339943886,"v":848987.2785389918,"t":1722121200}
+{"o":4495.5339943886,"h":4531.7098406088,"l":4459.0509433548,"c":4525.1265239367,"v":1338046.8026268762,"t":1722124800}
+{"o":4525.1265239367,"h":4567.6473578485,"l":4444.9345998475,"c":4466.3814666414,"v":881599.0075719884,"t":1722128400}
+{"o":4466.3814666414,"h":4542.7293223181,"l":4442.1943999626,"c":4514.9710291397,"v":628206.1517765236,"t":1722132000}
+{"o":4514.9710291397,"h":4517.4986747681,"l":4489.4885128704,"c":4497.6524657125,"v":622221.1007353646,"t":1722135600}
+{"o":4497.6524657125,"h":4586.9251175016,"l":4444.6175216982,"c":4521.9636712953,"v":503263.7163294886,"t":1722139200}
+{"o":4521.9636712953,"h":4543.9668330592,"l":4448.4906181757,"c":4485.9167515659,"v":538636.9622477795,"t":1722142800}
+{"o":4485.9167515659,"h":4524.3602379161,"l":4461.2846011189,"c":4506.8326378794,"v":474039.5317318254,"t":1722146400}
+{"o":4506.8326378794,"h":4579.1077095379,"l":4494.952384143,"c":4548.8745555434,"v":522927.8687960661,"t":1722150000}
+{"o":4548.8745555434,"h":4564.462480625,"l":4528.9514426041,"c":4546.0727848077,"v":396621.2834026435,"t":1722153600}
+{"o":4546.0727848077,"h":4566.6814141522,"l":4496.5718998542,"c":4519.7716596887,"v":378849.4438725741,"t":1722157200}
+{"o":4519.7716596887,"h":4546.8765785639,"l":4472.3782824721,"c":4524.7433543873,"v":399147.9429959189,"t":1722160800}
+{"o":4524.7433543873,"h":4560.8553459427,"l":4522.1741785417,"c":4542.1854820664,"v":538795.4017522827,"t":1722164400}
+{"o":4542.1854820664,"h":4574.0491471065,"l":4498.0142100634,"c":4523.8135713199,"v":577994.9231777206,"t":1722168000}
+{"o":4523.8135713199,"h":4543.4348023505,"l":4503.8799531731,"c":4535.266865323,"v":519499.4179233019,"t":1722171600}
+{"o":4535.266865323,"h":4581.1850391226,"l":4480.7940244899,"c":4535.1812605957,"v":670245.4492781023,"t":1722175200}
+{"o":4535.1812605957,"h":4582.500940535,"l":4511.3401932537,"c":4538.2543939375,"v":592300.4422569235,"t":1722178800}
+{"o":4538.2543939375,"h":4575.2785314365,"l":4501.8533879515,"c":4541.1301055343,"v":512544.0577923513,"t":1722182400}
+{"o":4541.1301055343,"h":4573.9312811404,"l":4504.4575839969,"c":4562.196961998,"v":453912.7590850691,"t":1722186000}
+{"o":4562.196961998,"h":4602.4913764444,"l":4492.5853394563,"c":4530.4128072562,"v":473563.796125804,"t":1722189600}
+{"o":4530.4128072562,"h":4584.3691640151,"l":4501.2720207349,"c":4564.7365566548,"v":496621.091745391,"t":1722193200}
+{"o":4564.7365566548,"h":4585.8841586187,"l":4527.5724888299,"c":4582.1672467974,"v":499093.2152730222,"t":1722196800}
+{"o":4582.1672467974,"h":4585.8019136179,"l":4537.8417290356,"c":4559.4776467373,"v":536884.8157127398,"t":1722200400}
+{"o":4559.4776467373,"h":4590.0929754089,"l":4513.182555899,"c":4549.5479110364,"v":581821.2474608846,"t":1722204000}
+{"o":4549.5479110364,"h":4620.0375930258,"l":4501.0472760541,"c":4564.6399645378,"v":416122.4691855763,"t":1722207600}
+{"o":4564.6399645378,"h":4669.1885845258,"l":4497.3748647723,"c":4589.595950671,"v":588608.3565635558,"t":1722211200}
+{"o":4589.595950671,"h":4610.8870527777,"l":4538.6055063793,"c":4545.8575544175,"v":505742.4776352948,"t":1722214800}
+{"o":4545.8575544175,"h":4702.6861544827,"l":4453.2398761186,"c":4571.422705069,"v":579475.6231287755,"t":1722218400}
+{"o":4571.422705069,"h":4607.1828784751,"l":4528.200076219,"c":4580.7740663921,"v":538029.1334110354,"t":1722222000}
+{"o":4580.7740663921,"h":4619.9029577509,"l":4547.402952442,"c":4616.6532692018,"v":451357.5455362746,"t":1722225600}
+{"o":4616.6532692018,"h":4625.466488484,"l":4557.6750829338,"c":4590.4207926153,"v":500199.8877143016,"t":1722229200}
+{"o":4590.4207926153,"h":4594.3796229058,"l":4566.4392262622,"c":4569.4534016756,"v":492302.7938555035,"t":1722232800}
+{"o":4569.4534016756,"h":4589.9652454563,"l":4523.2504509273,"c":4572.4112445881,"v":483662.2412198911,"t":1722236400}
+{"o":4572.4112445881,"h":4621.8041653399,"l":4548.9489518206,"c":4588.0079654268,"v":374543.4583273834,"t":1722240000}
+{"o":4588.0079654268,"h":4600.6167533926,"l":4558.6022156404,"c":4597.2112382918,"v":313545.5979350469,"t":1722243600}
+{"o":4597.2112382918,"h":4626.1372616668,"l":4560.7824255632,"c":4578.763061384,"v":366122.7464210835,"t":1722247200}
+{"o":4578.763061384,"h":4623.9324331297,"l":4566.435051797,"c":4599.2481332026,"v":421031.0112635267,"t":1722250800}
+{"o":4599.2481332026,"h":4652.5115439886,"l":4582.01224551,"c":4626.1008565209,"v":526827.8428108897,"t":1722254400}
+{"o":4626.1008565209,"h":4632.3573453201,"l":4536.2284209307,"c":4581.4684986033,"v":593396.3871468964,"t":1722258000}
+{"o":4581.4684986033,"h":4653.403210103,"l":4487.7735344188,"c":4572.7247829033,"v":778764.534982275,"t":1722261600}
+{"o":4572.7247829033,"h":4655.4782692254,"l":4523.9483302403,"c":4625.4731330372,"v":850156.1197489568,"t":1722265200}
+{"o":4625.4731330372,"h":4636.9796404732,"l":4518.1874926111,"c":4547.4800184875,"v":679560.1288881433,"t":1722268800}
+{"o":4547.4800184875,"h":4649.0918667683,"l":4538.6787343991,"c":4628.0606494334,"v":555374.9982938173,"t":1722272400}
+{"o":4628.0606494334,"h":4646.8842012823,"l":4549.311456591,"c":4571.3093678767,"v":493770.9455006503,"t":1722276000}
+{"o":4571.3093678767,"h":4617.6962319605,"l":4555.3934550788,"c":4617.5585277879,"v":466766.8737033229,"t":1722279600}
+{"o":4617.5585277879,"h":4662.7011944748,"l":4588.3488549282,"c":4607.3014704967,"v":488503.2410226015,"t":1722283200}
+{"o":4607.3014704967,"h":4660.6865595739,"l":4537.2046916501,"c":4605.7425234858,"v":526855.7918451331,"t":1722286800}
+{"o":4605.7425234858,"h":4637.7765775709,"l":4573.5737069539,"c":4576.0089818779,"v":522422.1432362493,"t":1722290400}
+{"o":4576.0089818779,"h":4650.632246759,"l":4535.6753117246,"c":4621.9710389338,"v":573639.6725619603,"t":1722294000}
+{"o":4621.9710389338,"h":4653.6131557333,"l":4557.3227071103,"c":4599.5772244909,"v":606978.4173870787,"t":1722297600}
+{"o":4599.5772244909,"h":4660.6796858006,"l":4517.7668998027,"c":4577.6740389485,"v":494802.1827925794,"t":1722301200}
+{"o":4577.6740389485,"h":4657.932854229,"l":4550.5046813085,"c":4639.040355612,"v":515042.9191648129,"t":1722304800}
+{"o":4639.040355612,"h":4686.7536132046,"l":4578.8856383993,"c":4631.8123656912,"v":559176.3811111432,"t":1722308400}
+{"o":4631.8123656912,"h":4678.678378739,"l":4622.473175811,"c":4677.9711066103,"v":465921.9214521948,"t":1722312000}
+{"o":4677.9711066103,"h":4705.8971762098,"l":4546.7189255589,"c":4613.9994133517,"v":544085.1704947911,"t":1722315600}
+{"o":4613.9994133517,"h":4649.3112375213,"l":4608.5438642234,"c":4639.7968525791,"v":416735.6145222702,"t":1722319200}
+{"o":4639.7968525791,"h":4667.426318672,"l":4614.491643135,"c":4617.0288136635,"v":442025.7969647273,"t":1722322800}
+{"o":4617.0288136635,"h":4681.3348927262,"l":4578.5577858577,"c":4634.9748224386,"v":456957.1521033655,"t":1722326400}
+{"o":4634.9748224386,"h":4660.3033686995,"l":4600.1642112407,"c":4646.8664431401,"v":418850.3707678122,"t":1722330000}
+{"o":4646.8664431401,"h":4667.1275072734,"l":4614.2477071781,"c":4642.6166645495,"v":488175.911110029,"t":1722333600}
+{"o":4642.6166645495,"h":4662.2591128755,"l":4611.2471127441,"c":4654.9766955929,"v":373957.3712690096,"t":1722337200}
+{"o":4654.9766955929,"h":4681.2549152844,"l":4610.9589573903,"c":4664.6112078854,"v":428378.4602384988,"t":1722340800}
+{"o":4664.6112078854,"h":4695.789412278,"l":4561.3349687489,"c":4600.5294599433,"v":602205.8887717309,"t":1722344400}
+{"o":4600.5294599433,"h":4739.1104954102,"l":4579.0940452823,"c":4666.6574478996,"v":769919.7651743572,"t":1722348000}
+{"o":4666.6574478996,"h":4705.9853278656,"l":4627.6673505896,"c":4682.7315815991,"v":636862.1165152629,"t":1722351600}
+{"o":4682.7315815991,"h":4703.6697926337,"l":4620.4180514306,"c":4631.3113947496,"v":544669.0011540091,"t":1722355200}
+{"o":4631.3113947496,"h":4685.1841552486,"l":4561.5006208148,"c":4618.8458592133,"v":645587.8810861519,"t":1722358800}
+{"o":4618.8458592133,"h":4708.5257069154,"l":4600.0195592239,"c":4696.9188584479,"v":566770.1100371996,"t":1722362400}
+{"o":4696.9188584479,"h":4706.7875923626,"l":4633.4780849382,"c":4683.6445851998,"v":581005.7662255655,"t":1722366000}
+{"o":4683.6445851998,"h":4736.2916236301,"l":4584.9014420438,"c":4693.8423934704,"v":649659.8486814209,"t":1722369600}
+{"o":4693.8423934704,"h":4703.2565538881,"l":4644.3327115876,"c":4691.476256987,"v":441798.3143046672,"t":1722373200}
+{"o":4691.476256987,"h":4693.9835734782,"l":4651.3902111375,"c":4668.7608556286,"v":392087.5633851212,"t":1722376800}
+{"o":4668.7608556286,"h":4724.808546971,"l":4655.6288070861,"c":4703.012267942,"v":330851.730723517,"t":1722380400}
+{"o":4703.012267942,"h":4781.4339430245,"l":4657.9713368444,"c":4728.1048441228,"v":456791.0337436002,"t":1722384000}
+{"o":4728.1048441228,"h":4749.2677857193,"l":4635.4102375946,"c":4676.4937703897,"v":394270.0246123626,"t":1722387600}
+{"o":4676.4937703897,"h":4730.9536464289,"l":4641.2013863506,"c":4696.0542402314,"v":369544.097740059,"t":1722391200}
+{"o":4696.0542402314,"h":4732.5016485927,"l":4662.2152365525,"c":4681.9721829176,"v":398120.7613143545,"t":1722394800}
+{"o":4681.9721829176,"h":4784.034161741,"l":4608.488263701,"c":4687.275463952,"v":430476.2811690019,"t":1722398400}
+{"o":4687.275463952,"h":4790.2631290147,"l":4617.8585579882,"c":4708.3427102214,"v":473069.5066739944,"t":1722402000}
+{"o":4708.3427102214,"h":4758.8383433643,"l":4639.6613221362,"c":4688.6517610394,"v":477857.7117766294,"t":1722405600}
+{"o":4688.6517610394,"h":4734.1695323616,"l":4674.6950899971,"c":4714.393893096,"v":383975.7310451421,"t":1722409200}
+{"o":4714.393893096,"h":4740.1764703142,"l":4655.5769374875,"c":4693.2801509591,"v":403681.3626942699,"t":1722412800}
+{"o":4693.2801509591,"h":4758.3368569403,"l":4673.0573799911,"c":4733.2598838855,"v":350569.976664212,"t":1722416400}
+{"o":4733.2598838855,"h":4735.8385048682,"l":4664.7100773472,"c":4666.9711292249,"v":337378.8076934179,"t":1722420000}
+{"o":4666.9711292249,"h":4737.6029532616,"l":4646.347008444,"c":4709.9960431328,"v":379821.5228274532,"t":1722423600}
+{"o":4709.9960431328,"h":4751.0265201929,"l":4695.3754154081,"c":4717.4798877334,"v":365243.3406272533,"t":1722427200}
+{"o":4717.4798877334,"h":4799.0072586278,"l":4716.2260916253,"c":4756.3441962465,"v":449190.7885524322,"t":1722430800}
+{"o":4756.3441962465,"h":4805.4588115644,"l":4620.6680777905,"c":4721.6859412508,"v":560965.7749288413,"t":1722434400}
+{"o":4721.6859412508,"h":4748.7178948683,"l":4700.4070403269,"c":4717.8952349853,"v":442861.1142934441,"t":1722438000}
+{"o":4717.8952349853,"h":4789.3792532933,"l":4698.8863145558,"c":4716.7985667057,"v":448382.803885601,"t":1722441600}
+{"o":4716.7985667057,"h":4793.8098799266,"l":4657.3738117722,"c":4713.4168262796,"v":449289.0519210159,"t":1722445200}
+{"o":4713.4168262796,"h":4814.0080339297,"l":4635.8791239816,"c":4716.9982941259,"v":596463.5257968123,"t":1722448800}
+{"o":4716.9982941259,"h":4914.6363029383,"l":4569.7766981456,"c":4782.4545756531,"v":911859.3667551593,"t":1722452400}
+{"o":4782.4545756531,"h":4796.2585503883,"l":4655.4047193753,"c":4700.4074950408,"v":721525.2305433039,"t":1722456000}
+{"o":4700.4074950408,"h":4768.9321771587,"l":4660.7201876867,"c":4734.2261305738,"v":537393.0699021383,"t":1722459600}
+{"o":4734.2261305738,"h":4793.6227900462,"l":4679.2023215597,"c":4778.0819550546,"v":466232.3083949059,"t":1722463200}
+{"o":4778.0819550546,"h":4781.2051919064,"l":4705.2812520163,"c":4708.261590707,"v":380368.1465532794,"t":1722466800}
+{"o":4708.261590707,"h":4802.2695072609,"l":4692.1239912117,"c":4744.080379492,"v":462619.2860733618,"t":1722470400}
+{"o":4744.080379492,"h":4758.1597460348,"l":4675.497836513,"c":4723.892216453,"v":430504.2308977602,"t":1722474000}
+{"o":4723.892216453,"h":4772.7832499177,"l":4669.184010718,"c":4729.4378336151,"v":558747.2536930843,"t":1722477600}
+{"o":4729.4378336151,"h":4807.7398511192,"l":4685.1435834757,"c":4736.5054919311,"v":531411.3279461024,"t":1722481200}
+{"o":4736.5054919311,"h":4794.7925472392,"l":4654.6628047281,"c":4722.9335350085,"v":520566.7007868801,"t":1722484800}
+{"o":4722.9335350085,"h":4837.0816123819,"l":4669.6600545568,"c":4754.1488409937,"v":657783.7725359129,"t":1722488400}
+{"o":4754.1488409937,"h":4774.3757795179,"l":4729.4016899669,"c":4732.8250453952,"v":518022.9397659765,"t":1722492000}
+{"o":4732.8250453952,"h":4794.5996538481,"l":4716.372237585,"c":4760.4743177133,"v":379602.7987750897,"t":1722495600}
+{"o":4760.4743177133,"h":4813.5726733976,"l":4725.2569016887,"c":4758.9886662667,"v":326860.6329705733,"t":1722499200}
+{"o":4758.9886662667,"h":4781.3098641847,"l":4719.7891539091,"c":4724.4464245933,"v":352136.8012874452,"t":1722502800}
+{"o":4724.4464245933,"h":4797.7541139684,"l":4718.4058326372,"c":4791.4887771161,"v":293597.0853113148,"t":1722506400}
+{"o":4791.4887771161,"h":4815.6348774955,"l":4751.4863811022,"c":4785.018166638,"v":342371.6514132781,"t":1722510000}
+{"o":4785.018166638,"h":4834.9780402822,"l":4701.0051496778,"c":4742.8245323212,"v":427487.3999670281,"t":1722513600}
+{"o":4742.8245323212,"h":4840.6556531286,"l":4690.2767864794,"c":4792.1480881386,"v":405318.4331169045,"t":1722517200}
+{"o":4792.1480881386,"h":4801.8585422512,"l":4648.3327337527,"c":4649.1388516296,"v":541965.1470346951,"t":1722520800}
+{"o":4649.1388516296,"h":4862.7590916011,"l":4559.0574771175,"c":4759.2768213122,"v":842664.7916302388,"t":1722524400}
+{"o":4759.2768213122,"h":4863.5161252127,"l":4692.1619458873,"c":4775.1389348666,"v":722667.1138211959,"t":1722528000}
+{"o":4775.1389348666,"h":4815.1768543454,"l":4696.4575026967,"c":4797.6130338853,"v":524152.2960064475,"t":1722531600}
+{"o":4797.6130338853,"h":4889.1770786684,"l":4670.7615279939,"c":4817.346547336,"v":629902.6070590605,"t":1722535200}
+{"o":4817.346547336,"h":4900.2199237932,"l":4736.5512870647,"c":4834.1538210389,"v":557210.8174661055,"t":1722538800}
+{"o":4834.1538210389,"h":4916.741521182,"l":4684.2376262519,"c":4792.244993538,"v":537032.1249878078,"t":1722542400}
+{"o":4792.244993538,"h":4875.7801936247,"l":4706.2942070756,"c":4757.386063207,"v":562079.5777829817,"t":1722546000}
+{"o":4757.386063207,"h":4829.7952666184,"l":4750.6471232609,"c":4801.9002080084,"v":521821.2325811148,"t":1722549600}
+{"o":4801.9002080084,"h":4826.8708836903,"l":4766.7401775162,"c":4800.3020894846,"v":410221.205994136,"t":1722553200}
+{"o":4800.3020894846,"h":4861.5598517453,"l":4753.6468212407,"c":4755.6805388244,"v":406513.3462737708,"t":1722556800}
+{"o":4755.6805388244,"h":4885.5144725079,"l":4676.5951150619,"c":4785.6331233511,"v":463855.7366232471,"t":1722560400}
+{"o":4785.6331233511,"h":4895.1381132695,"l":4700.5757693678,"c":4795.1028064371,"v":510694.6710404917,"t":1722564000}
+{"o":4795.1028064371,"h":4842.311993892,"l":4775.6745701642,"c":4827.4866243835,"v":368585.9194591964,"t":1722567600}
+{"o":4827.4866243835,"h":4851.6999693902,"l":4759.6287308143,"c":4833.7731439322,"v":318659.6456440691,"t":1722571200}
+{"o":4833.7731439322,"h":4845.3349344932,"l":4746.5143742156,"c":4761.507430914,"v":343261.7057371554,"t":1722574800}
+{"o":4761.507430914,"h":4880.696933396,"l":4665.7218556295,"c":4803.3587387281,"v":426483.3337124622,"t":1722578400}
+{"o":4803.3587387281,"h":4841.7205835549,"l":4748.367492338,"c":4813.8239886313,"v":348060.0823503919,"t":1722582000}
+{"o":4813.8239886313,"h":4899.0769260907,"l":4719.8137107779,"c":4803.398552815,"v":351447.2732119864,"t":1722585600}
+{"o":4803.398552815,"h":4848.7634208753,"l":4798.6623410289,"c":4832.826745913,"v":402023.9787202635,"t":1722589200}
+{"o":4832.826745913,"h":4862.4318926242,"l":4777.1475967655,"c":4809.9257359223,"v":328487.3287853507,"t":1722592800}
+{"o":4809.9257359223,"h":4863.3794811199,"l":4788.8089756717,"c":4833.8692933523,"v":328644.5611127653,"t":1722596400}
+{"o":4833.8692933523,"h":4886.9093749858,"l":4774.971142111,"c":4833.9879095719,"v":586589.7776967062,"t":1722600000}
+{"o":4833.9879095719,"h":4940.5929995404,"l":4680.5381703114,"c":4778.6940266121,"v":602307.0889580874,"t":1722603600}
+{"o":4778.6940266121,"h":4904.1387877615,"l":4478.8250179963,"c":4649.5421754102,"v":807423.5146433625,"t":1722607200}
+{"o":4649.5421754102,"h":4968.4067601676,"l":4507.3224708379,"c":4842.7126893507,"v":1107356.1429464961,"t":1722610800}
+{"o":4842.7126893507,"h":4922.8156413296,"l":4761.6711992901,"c":4782.1630491381,"v":636095.1700692773,"t":1722614400}
+{"o":4782.1630491381,"h":4883.9375999903,"l":4751.4256784977,"c":4784.2770140898,"v":510529.4105024826,"t":1722618000}
+{"o":4784.2770140898,"h":4857.0879159516,"l":4726.6527778097,"c":4807.2387668505,"v":482628.4363774019,"t":1722621600}
+{"o":4807.2387668505,"h":4904.5944263206,"l":4702.1588687667,"c":4830.237870651,"v":615447.3175914482,"t":1722625200}
+{"o":4830.237870651,"h":4913.7530734171,"l":4728.5617170926,"c":4831.8769214328,"v":641448.1593814387,"t":1722628800}
+{"o":4831.8769214328,"h":4916.4938445642,"l":4743.718922089,"c":4884.1171715609,"v":864253.3168762666,"t":1722632400}
+{"o":4884.1171715609,"h":4896.5746414338,"l":4811.2390449197,"c":4826.861815854,"v":700577.4623279992,"t":1722636000}
+{"o":4826.861815854,"h":4905.0930019649,"l":4771.6288874062,"c":4870.0415926035,"v":484451.341687538,"t":1722639600}
+{"o":4870.0415926035,"h":4909.5997908564,"l":4756.2198016019,"c":4790.7723537578,"v":596291.766535214,"t":1722643200}
+{"o":4790.7723537578,"h":4908.2752560824,"l":4713.1764287085,"c":4891.8670708821,"v":746189.2673893893,"t":1722646800}
+{"o":4891.8670708821,"h":4914.046711483,"l":4763.646879142,"c":4833.4237184864,"v":429278.0858602371,"t":1722650400}
+{"o":4833.4237184864,"h":4934.2328972099,"l":4817.9132117177,"c":4931.9688985987,"v":368998.9984966941,"t":1722654000}
+{"o":4931.9688985987,"h":4940.433492262,"l":4808.8955701434,"c":4877.0349740366,"v":278756.2898305824,"t":1722657600}
+{"o":4877.0349740366,"h":4908.3762726748,"l":4806.4268873375,"c":4856.3233150413,"v":321394.4567530515,"t":1722661200}
+{"o":4856.3233150413,"h":4882.8564192598,"l":4842.0124047748,"c":4877.7742817777,"v":297826.4956992429,"t":1722664800}
+{"o":4877.7742817777,"h":4912.9958604915,"l":4828.2406847758,"c":4855.869478639,"v":305608.8587800541,"t":1722668400}
+{"o":4855.869478639,"h":4942.9580608489,"l":4775.2735005381,"c":4862.4313619701,"v":422860.1204984715,"t":1722672000}
+{"o":4862.4313619701,"h":4885.5751103655,"l":4785.05694416,"c":4876.0461026361,"v":416512.1399711626,"t":1722675600}
+{"o":4876.0461026361,"h":4909.2392388199,"l":4828.3661061613,"c":4873.1063603855,"v":327043.6089027882,"t":1722679200}
+{"o":4873.1063603855,"h":4901.3157196954,"l":4835.6272299899,"c":4868.836395963,"v":325097.5913886001,"t":1722682800}
+{"o":4868.836395963,"h":4917.9344761984,"l":4824.6926799126,"c":4883.0889286453,"v":357089.3415375978,"t":1722686400}
+{"o":4883.0889286453,"h":4899.1277991994,"l":4841.4038712791,"c":4873.2059687055,"v":325480.9640036098,"t":1722690000}
+{"o":4873.2059687055,"h":4932.4623786851,"l":4822.065890083,"c":4881.6762368676,"v":298363.7403449092,"t":1722693600}
+{"o":4881.6762368676,"h":5044.0449404202,"l":4709.5749090988,"c":4849.8258306482,"v":583658.0616129652,"t":1722697200}
+{"o":4849.8258306482,"h":4916.5091711727,"l":4780.5001205815,"c":4821.5029481563,"v":878388.1169356762,"t":1722700800}
+{"o":4821.5029481563,"h":4985.8288147566,"l":4672.0318212625,"c":4844.9378940504,"v":778242.3141115867,"t":1722704400}
+{"o":4844.9378940504,"h":4880.0485965521,"l":4758.1670059689,"c":4826.516160171,"v":573063.8071273853,"t":1722708000}
+{"o":4826.516160171,"h":4891.4316330917,"l":4776.4457927759,"c":4805.3399076203,"v":470072.2684751844,"t":1722711600}
+{"o":4805.3399076203,"h":4919.2847752163,"l":4742.7248993334,"c":4865.3998119748,"v":458786.7940499738,"t":1722715200}
+{"o":4865.3998119748,"h":4951.9209338068,"l":4788.0868368927,"c":4875.4914081672,"v":399198.4803269581,"t":1722718800}
+{"o":4875.4914081672,"h":4898.2575303067,"l":4810.1921798982,"c":4841.3180066693,"v":309653.3910108987,"t":1722722400}
+{"o":4841.3180066693,"h":4892.0017181836,"l":4815.1004068825,"c":4843.9342386202,"v":301610.9803047254,"t":1722726000}
+{"o":4843.9342386202,"h":4910.1719484893,"l":4805.5132647489,"c":4867.354162163,"v":290364.6681823703,"t":1722729600}
+{"o":4867.354162163,"h":4924.6056377586,"l":4793.6982736877,"c":4918.589482735,"v":314124.5424230898,"t":1722733200}
+{"o":4918.589482735,"h":4986.0273549393,"l":4808.806809645,"c":4857.9021904436,"v":337671.0327687773,"t":1722736800}
+{"o":4857.9021904436,"h":4917.0965189257,"l":4809.341647935,"c":4867.2355656371,"v":272707.9326526615,"t":1722740400}
+{"o":4867.2355656371,"h":4872.0739198258,"l":4803.0899426211,"c":4805.3840492744,"v":281256.8712071823,"t":1722744000}
+{"o":4805.3840492744,"h":4900.4591213578,"l":4802.4581932407,"c":4871.1409259412,"v":264691.4081647132,"t":1722747600}
+{"o":4871.1409259412,"h":4893.842878841,"l":4828.7952298013,"c":4882.4304700126,"v":234419.101872761,"t":1722751200}
+{"o":4882.4304700126,"h":4995.1522119459,"l":4777.9866305676,"c":4891.7995231723,"v":310846.7781584725,"t":1722754800}
+{"o":4891.7995231723,"h":4963.5179892877,"l":4796.1135392433,"c":4888.9880587993,"v":357505.3967838045,"t":1722758400}
+{"o":4888.9880587993,"h":4933.2250511392,"l":4819.8263931829,"c":4872.5353572533,"v":269837.473233417,"t":1722762000}
+{"o":4872.5353572533,"h":4958.2454738933,"l":4842.6836780293,"c":4906.6020351826,"v":237890.9336945115,"t":1722765600}
+{"o":4906.6020351826,"h":4922.7754881923,"l":4878.4611018214,"c":4888.575491612,"v":264783.1783674594,"t":1722769200}
+{"o":4888.575491612,"h":4967.4901516195,"l":4839.2533842942,"c":4898.3798851366,"v":276614.7922514633,"t":1722772800}
+{"o":4898.3798851366,"h":4929.5048494104,"l":4827.4523557354,"c":4863.1627965697,"v":308165.7598661509,"t":1722776400}
+{"o":4863.1627965697,"h":5004.2150683038,"l":4636.1346943761,"c":4789.8470094078,"v":861005.8135560233,"t":1722780000}
+{"o":4789.8470094078,"h":4982.459314563,"l":4690.4966694112,"c":4882.6761972892,"v":857295.9447626986,"t":1722783600}
+{"o":4882.6761972892,"h":4971.1037097895,"l":4799.4140971873,"c":4832.3626287108,"v":772993.0125194831,"t":1722787200}
+{"o":4832.3626287108,"h":5008.0677550002,"l":4763.8687407488,"c":4975.9076726689,"v":1100750.43466951,"t":1722790800}
+{"o":4975.9076726689,"h":5165.7306740166,"l":4748.7484846616,"c":4910.3265610479,"v":810908.0228182717,"t":1722794400}
+{"o":4910.3265610479,"h":5090.7768924091,"l":4879.9046236723,"c":5038.6370032024,"v":737990.2274879052,"t":1722798000}
+{"o":5038.6370032024,"h":5156.9797574481,"l":4844.2408185081,"c":4954.4227955137,"v":525167.1468146495,"t":1722801600}
+{"o":4954.4227955137,"h":4979.4818520855,"l":4841.5103929888,"c":4855.9726818902,"v":393968.0007923392,"t":1722805200}
+{"o":4855.9726818902,"h":4935.1797121563,"l":4838.6866370266,"c":4867.9027996909,"v":545071.6930186857,"t":1722808800}
+{"o":4867.9027996909,"h":5046.2885457605,"l":4749.0195352707,"c":4954.5114585738,"v":471376.8739851032,"t":1722812400}
+{"o":4954.5114585738,"h":5090.80619811,"l":4642.8951814525,"c":4795.6725372797,"v":1165541.6491101093,"t":1722816000}
+{"o":4795.6725372797,"h":5027.6725452365,"l":4307.5104264826,"c":4922.0760083373,"v":1867290.1740542261,"t":1722819600}
+{"o":4922.0760083373,"h":4998.7889423468,"l":4710.0875637924,"c":4980.5835806983,"v":1469621.0794465938,"t":1722823200}
+{"o":4980.5835806983,"h":5048.5266240759,"l":4790.7261418608,"c":4807.0390882839,"v":942071.9960723153,"t":1722826800}
+{"o":4807.0390882839,"h":5083.8758419935,"l":4680.2297319067,"c":4791.1296617892,"v":975820.6908950182,"t":1722830400}
+{"o":4791.1296617892,"h":5119.5256788733,"l":4310.6535897064,"c":4880.1520108256,"v":1369478.4514052086,"t":1722834000}
+{"o":4880.1520108256,"h":5110.0915064948,"l":4517.6648334375,"c":4976.9449831,"v":1733795.9962447078,"t":1722837600}
+{"o":4976.9449831,"h":5286.6273990584,"l":4580.2169186116,"c":4895.557386979,"v":1543990.5113626244,"t":1722841200}
+{"o":4895.557386979,"h":5016.0547158261,"l":4757.5259699464,"c":4871.097387079,"v":983488.9890914659,"t":1722844800}
+{"o":4871.097387079,"h":5086.1587595945,"l":4697.1056997077,"c":4981.8745145164,"v":844542.837481712,"t":1722848400}
+{"o":4981.8745145164,"h":5004.3780013501,"l":4685.5365965724,"c":4805.1826471999,"v":1237731.0182226277,"t":1722852000}
+{"o":4805.1826471999,"h":5151.9741231695,"l":4574.0999804664,"c":5008.7302858513,"v":1412428.2269591731,"t":1722855600}
+{"o":5008.7302858513,"h":5175.5781702656,"l":4791.2884863101,"c":4881.0130315543,"v":1671011.1885757698,"t":1722859200}
+{"o":4881.0130315543,"h":5500.2452769543,"l":4789.8497210119,"c":5402.4767882741,"v":1972236.2932901862,"t":1722862800}
+{"o":5402.4767882741,"h":5867.357366512,"l":4837.0319510336,"c":5108.2017786754,"v":1746216.1428551197,"t":1722866400}
+{"o":5108.2017786754,"h":5247.8005178694,"l":4809.4300980929,"c":4928.6805038487,"v":1485247.0570118511,"t":1722870000}
+{"o":4928.6805038487,"h":5140.3394488382,"l":4746.1633855782,"c":4907.3732164603,"v":1415136.7950801863,"t":1722873600}
+{"o":4907.3732164603,"h":5057.1706454911,"l":4876.6810388123,"c":5024.2795649479,"v":873243.1417349662,"t":1722877200}
+{"o":5024.2795649479,"h":5067.6112806944,"l":4791.3688365956,"c":4844.4585985,"v":798950.4726948775,"t":1722880800}
+{"o":4844.4585985,"h":5064.279007277,"l":4772.8227421154,"c":4976.2803814179,"v":896709.2634466466,"t":1722884400}
+{"o":4976.2803814179,"h":5121.4121977478,"l":4816.4699829971,"c":4986.4442126358,"v":705449.532751184,"t":1722888000}
+{"o":4986.4442126358,"h":5111.845300977,"l":4855.2944264099,"c":4889.2787223104,"v":790248.4313783536,"t":1722891600}
+{"o":4889.2787223104,"h":5099.2332189894,"l":4869.4630932825,"c":4943.7976078015,"v":707490.2232900101,"t":1722895200}
+{"o":4943.7976078015,"h":5090.4091364289,"l":4815.708746632,"c":4907.5093974541,"v":544595.803930232,"t":1722898800}
+{"o":4907.5093974541,"h":5352.0421871818,"l":4609.6945548276,"c":4950.0635429146,"v":1123699.9463181605,"t":1722902400}
+{"o":4950.0635429146,"h":5021.1380942434,"l":4848.7976614381,"c":4951.0062896034,"v":866118.9217550139,"t":1722906000}
+{"o":4951.0062896034,"h":5048.749263419,"l":4903.1248917391,"c":4945.4394679688,"v":503765.0421228844,"t":1722909600}
+{"o":4945.4394679688,"h":5004.2155596445,"l":4877.5333100183,"c":4963.5921636433,"v":445213.7433258849,"t":1722913200}
+{"o":4963.5921636433,"h":5056.4947113682,"l":4824.3313389041,"c":4972.0063967014,"v":448423.0505543094,"t":1722916800}
+{"o":4972.0063967014,"h":5056.3745666251,"l":4851.8954271597,"c":4986.3173357059,"v":584268.7029974381,"t":1722920400}
+{"o":4986.3173357059,"h":5012.6200855671,"l":4911.0129998812,"c":4915.2994600847,"v":527375.0328628652,"t":1722924000}
+{"o":4915.2994600847,"h":5071.6656371936,"l":4862.1654347147,"c":5055.6493098479,"v":423392.6731725645,"t":1722927600}
+{"o":5055.6493098479,"h":5059.9850619013,"l":4848.1683415165,"c":4877.9810988159,"v":658470.4441209194,"t":1722931200}
+{"o":4877.9810988159,"h":5066.6271117792,"l":4839.9044549171,"c":4979.4574440239,"v":552947.0557016097,"t":1722934800}
+{"o":4979.4574440239,"h":5040.7360878797,"l":4941.4699337786,"c":5003.3583680731,"v":422377.7666959875,"t":1722938400}
+{"o":5003.3583680731,"h":5066.5079436093,"l":4885.174271932,"c":4945.3593110096,"v":482155.0002725421,"t":1722942000}
+{"o":4945.3593110096,"h":5089.063970853,"l":4870.7119034593,"c":4988.9955081752,"v":537996.6814500849,"t":1722945600}
+{"o":4988.9955081752,"h":5084.3840935881,"l":4871.3022411801,"c":4978.9614465259,"v":792832.5608116756,"t":1722949200}
+{"o":4978.9614465259,"h":5255.9898482392,"l":4775.4476234208,"c":4989.9165177287,"v":1013207.3065263611,"t":1722952800}
+{"o":4989.9165177287,"h":5047.7515922288,"l":4935.4239831684,"c":5026.1620124024,"v":646096.1859088596,"t":1722956400}
+{"o":5026.1620124024,"h":5102.6877896641,"l":4925.9823924681,"c":5019.57145788,"v":709937.58545643,"t":1722960000}
+{"o":5019.57145788,"h":5122.377124118,"l":4880.9502190705,"c":4983.6757275128,"v":573923.7368587125,"t":1722963600}
+{"o":4983.6757275128,"h":5071.1804453371,"l":4903.2997074323,"c":4964.1142433016,"v":524064.8582656704,"t":1722967200}
+{"o":4964.1142433016,"h":5081.3678443458,"l":4902.8181932864,"c":4996.0267251334,"v":536204.9971835153,"t":1722970800}
+{"o":4996.0267251334,"h":5051.4121411142,"l":4922.066125494,"c":5000.7017476418,"v":551239.464704043,"t":1722974400}
+{"o":5000.7017476418,"h":5015.9165862249,"l":4945.9631697551,"c":4999.167802313,"v":455379.1418723978,"t":1722978000}
+{"o":4999.167802313,"h":5172.3969273168,"l":4855.856127648,"c":4999.9516183919,"v":641767.9327938912,"t":1722981600}
+{"o":4999.9516183919,"h":5074.638122888,"l":4935.0299821564,"c":5020.9845067879,"v":451166.2789250013,"t":1722985200}
+{"o":5020.9845067879,"h":5079.0799166925,"l":4932.3772650858,"c":5008.7832951421,"v":545602.194814575,"t":1722988800}
+{"o":5008.7832951421,"h":5163.2947087591,"l":4782.3311880903,"c":5009.232196527,"v":664421.2072040988,"t":1722992400}
+{"o":5009.232196527,"h":5114.5096458566,"l":4963.2808965997,"c":5031.9455748837,"v":749582.1009059311,"t":1722996000}
+{"o":5031.9455748837,"h":5119.4185343731,"l":4941.4400563483,"c":5059.02266204,"v":474743.266187186,"t":1722999600}
+{"o":5059.02266204,"h":5156.5889732456,"l":4906.0343509227,"c":4976.5452720049,"v":613352.0794185927,"t":1723003200}
+{"o":4976.5452720049,"h":5076.4446219214,"l":4962.0226818314,"c":5019.3554041032,"v":467865.6923057766,"t":1723006800}
+{"o":5019.3554041032,"h":5074.4758496707,"l":4968.0780547436,"c":5001.1270579586,"v":414911.3692855124,"t":1723010400}
+{"o":5001.1270579586,"h":5054.0966209957,"l":4920.2634761006,"c":4982.0355228478,"v":409349.3070250613,"t":1723014000}
+{"o":4982.0355228478,"h":5067.0533400913,"l":4940.1879577611,"c":5030.1379583328,"v":426929.7184249875,"t":1723017600}
+{"o":5030.1379583328,"h":5065.5417456833,"l":4963.4139923301,"c":4968.3276887278,"v":419636.5457651087,"t":1723021200}
+{"o":4968.3276887278,"h":5057.9946273813,"l":4949.4930521051,"c":4991.9125596273,"v":556515.6481837246,"t":1723024800}
+{"o":4991.9125596273,"h":5072.6675058543,"l":4935.8171236019,"c":5038.0380054003,"v":505352.2376472576,"t":1723028400}
+{"o":5038.0380054003,"h":5126.5639020318,"l":4945.9740724805,"c":5049.8010006006,"v":514378.6183964652,"t":1723032000}
+{"o":5049.8010006006,"h":5089.9733818714,"l":4975.6305054566,"c":4998.3129349937,"v":654518.578966243,"t":1723035600}
+{"o":4998.3129349937,"h":5208.4267411735,"l":4802.7664428348,"c":5016.0288050928,"v":933168.963935341,"t":1723039200}
+{"o":5016.0288050928,"h":5085.2891633922,"l":4928.6874403646,"c":5062.6246421018,"v":719985.05531267,"t":1723042800}
+{"o":5062.6246421018,"h":5105.7126621378,"l":4942.3673453967,"c":5051.4598009762,"v":633336.9366832944,"t":1723046400}
+{"o":5051.4598009762,"h":5090.1360673059,"l":4929.6972726783,"c":4960.939580382,"v":575778.916530398,"t":1723050000}
+{"o":4960.939580382,"h":5147.0932353132,"l":4853.0355457188,"c":5046.0254535916,"v":679080.7582262987,"t":1723053600}
+{"o":5046.0254535916,"h":5120.5227633243,"l":4995.3566435129,"c":5059.3731238896,"v":488092.1550038304,"t":1723057200}
+{"o":5059.3731238896,"h":5159.7849672305,"l":4917.4697298102,"c":5063.5910568626,"v":653473.3040534315,"t":1723060800}
+{"o":5063.5910568626,"h":5163.392729277,"l":4989.4695540818,"c":5069.0637760711,"v":453518.0850202573,"t":1723064400}
+{"o":5069.0637760711,"h":5124.0589081132,"l":4880.8520632442,"c":5094.1108595693,"v":528270.3215297064,"t":1723068000}
+{"o":5094.1108595693,"h":5129.30257562,"l":4944.6283689774,"c":5040.4968543168,"v":345503.0210209818,"t":1723071600}
+{"o":5040.4968543168,"h":5080.7575583084,"l":4909.6241732268,"c":5003.1413151544,"v":524326.3432391885,"t":1723075200}
+{"o":5003.1413151544,"h":5311.7747844532,"l":4726.1478586228,"c":5035.5030440058,"v":905385.1594885354,"t":1723078800}
+{"o":5035.5030440058,"h":5125.831444907,"l":4983.0469629922,"c":5056.1459125112,"v":652579.261079099,"t":1723082400}
+{"o":5056.1459125112,"h":5104.1512959512,"l":4998.1286751202,"c":4999.8151409824,"v":444551.5416773455,"t":1723086000}
+{"o":4999.8151409824,"h":5150.1089594277,"l":4945.266512274,"c":5062.3587748892,"v":390436.8448275525,"t":1723089600}
+{"o":5062.3587748892,"h":5122.2102994313,"l":5000.5280104752,"c":5042.4859719786,"v":295087.0172079926,"t":1723093200}
+{"o":5042.4859719786,"h":5144.7276339315,"l":4982.5760452661,"c":5069.2522171609,"v":330852.3811270797,"t":1723096800}
+{"o":5069.2522171609,"h":5115.2318531262,"l":4993.8723342744,"c":4998.4889194315,"v":385621.3685732274,"t":1723100400}
+{"o":4998.4889194315,"h":5076.1823400836,"l":4992.6029815511,"c":5070.4284713691,"v":327299.0765504405,"t":1723104000}
+{"o":5070.4284713691,"h":5119.7932810501,"l":5020.9122576504,"c":5076.9856845423,"v":337781.1200736884,"t":1723107600}
+{"o":5076.9856845423,"h":5089.746653837,"l":4996.1778699877,"c":5042.3072085178,"v":376672.6581764172,"t":1723111200}
+{"o":5042.3072085178,"h":5111.8043210664,"l":5022.7061425167,"c":5081.8978471133,"v":316515.518482041,"t":1723114800}
+{"o":5081.8978471133,"h":5224.7129359283,"l":4893.6323173892,"c":5023.4413969706,"v":688440.4559511746,"t":1723118400}
+{"o":5023.4413969706,"h":5093.6330686486,"l":4930.1320174869,"c":4968.9654865082,"v":1008924.6315359727,"t":1723122000}
+{"o":4968.9654865082,"h":5249.7360774522,"l":4900.2217254061,"c":5084.2000686178,"v":928102.5931395048,"t":1723125600}
+{"o":5084.2000686178,"h":5141.0761972281,"l":5036.9245510633,"c":5101.178972175,"v":673231.1579789629,"t":1723129200}
+{"o":5101.178972175,"h":5186.7901773807,"l":4956.3738679694,"c":5067.9898498031,"v":803251.5644403084,"t":1723132800}
+{"o":5067.9898498031,"h":5076.6651523029,"l":4997.4219773076,"c":5002.1438296341,"v":633436.5272540833,"t":1723136400}
+{"o":5002.1438296341,"h":5106.4460514681,"l":4986.1197091827,"c":5076.0774884335,"v":469714.285785716,"t":1723140000}
+{"o":5076.0774884335,"h":5123.3830282977,"l":5017.6300065956,"c":5073.5721775254,"v":409853.7248169985,"t":1723143600}
+{"o":5073.5721775254,"h":5096.9631591305,"l":5027.9572824301,"c":5041.894633286,"v":355607.4781907595,"t":1723147200}
+{"o":5041.894633286,"h":5200.3837248958,"l":4983.4583699898,"c":5130.4882432085,"v":486273.9016777956,"t":1723150800}
+{"o":5130.4882432085,"h":5188.658864502,"l":5011.4388685119,"c":5165.2671071372,"v":831840.2306636655,"t":1723154400}
+{"o":5165.2671071372,"h":5235.0076423518,"l":4994.6969875192,"c":5075.1058775865,"v":759171.5979696579,"t":1723158000}
+{"o":5075.1058775865,"h":5130.6948594553,"l":4998.971792656,"c":5031.8632387389,"v":615470.5120678343,"t":1723161600}
+{"o":5031.8632387389,"h":5118.2969846362,"l":4995.4355840512,"c":5064.7092764587,"v":475516.1242120242,"t":1723165200}
+{"o":5064.7092764587,"h":5130.4281047911,"l":4999.9252272215,"c":5049.2167833282,"v":350333.8047574583,"t":1723168800}
+{"o":5049.2167833282,"h":5126.6705952135,"l":5028.7948156241,"c":5050.4213650251,"v":309675.8266685245,"t":1723172400}
+{"o":5050.4213650251,"h":5137.2289316083,"l":4952.1827478797,"c":5019.3443882473,"v":312095.9358329926,"t":1723176000}
+{"o":5019.3443882473,"h":5135.3852721965,"l":4997.512760092,"c":5088.5208033337,"v":272577.2458714918,"t":1723179600}
+{"o":5088.5208033337,"h":5151.9775423012,"l":5055.0016549547,"c":5126.1192443125,"v":285287.0505351506,"t":1723183200}
+{"o":5126.1192443125,"h":5183.1078442923,"l":5050.6443417212,"c":5096.6883225764,"v":295698.2539748398,"t":1723186800}
+{"o":5096.6883225764,"h":5154.1068399007,"l":5064.2557026169,"c":5116.1467361723,"v":260072.1258334737,"t":1723190400}
+{"o":5116.1467361723,"h":5179.0665592941,"l":5007.9633799734,"c":5111.2646518281,"v":271785.697631653,"t":1723194000}
+{"o":5111.2646518281,"h":5135.4875049524,"l":5042.2741395955,"c":5089.6679020435,"v":342548.8295137613,"t":1723197600}
+{"o":5089.6679020435,"h":5126.902760611,"l":5065.2568959061,"c":5116.8189396619,"v":227556.2627432795,"t":1723201200}
+{"o":5116.8189396619,"h":5173.2341296526,"l":5008.38830061,"c":5126.990392943,"v":316969.7649747916,"t":1723204800}
+{"o":5126.990392943,"h":5144.9048467425,"l":5005.9390503606,"c":5119.9659373854,"v":555906.1667759442,"t":1723208400}
+{"o":5119.9659373854,"h":5227.5192936971,"l":4931.7206315839,"c":5107.3945564536,"v":811881.4617125535,"t":1723212000}
+{"o":5107.3945564536,"h":5198.2205276969,"l":5018.6527836974,"c":5083.451518696,"v":424692.3984917663,"t":1723215600}
+{"o":5083.451518696,"h":5137.5746001899,"l":5056.5914915217,"c":5120.3275371199,"v":399271.3738122701,"t":1723219200}
+{"o":5120.3275371199,"h":5179.7866983007,"l":5073.9935410993,"c":5107.0833246898,"v":302141.5137925344,"t":1723222800}
+{"o":5107.0833246898,"h":5143.4727686095,"l":5030.1659080501,"c":5135.6887609761,"v":329048.9046591462,"t":1723226400}
+{"o":5135.6887609761,"h":5163.0403382762,"l":5095.545635575,"c":5122.2841809972,"v":249287.6971473108,"t":1723230000}
+{"o":5122.2841809972,"h":5152.5282282531,"l":5068.3548632988,"c":5079.8758748613,"v":345012.4956600206,"t":1723233600}
+{"o":5079.8758748613,"h":5201.7440848416,"l":5021.0271665386,"c":5197.9120822097,"v":364023.4324843824,"t":1723237200}
+{"o":5197.9120822097,"h":5253.5005116027,"l":5013.6407786987,"c":5124.6032859978,"v":455330.0650283815,"t":1723240800}
+{"o":5124.6032859978,"h":5174.9389845494,"l":5019.7037281681,"c":5097.9192636858,"v":437384.9345736763,"t":1723244400}
+{"o":5097.9192636858,"h":5238.0597574133,"l":5044.9981983919,"c":5109.9894363022,"v":561160.1811575692,"t":1723248000}
+{"o":5109.9894363022,"h":5191.3822828302,"l":5065.8873931745,"c":5132.8844685164,"v":329170.3990815691,"t":1723251600}
+{"o":5132.8844685164,"h":5182.5644512384,"l":5077.6222022082,"c":5081.2115346809,"v":285365.1503751228,"t":1723255200}
+{"o":5081.2115346809,"h":5163.182577355,"l":5044.9652086096,"c":5116.2208701492,"v":284859.8649579692,"t":1723258800}
+{"o":5116.2208701492,"h":5120.6592345652,"l":5051.8898851863,"c":5095.1114399732,"v":241499.4724579137,"t":1723262400}
+{"o":5095.1114399732,"h":5140.7868996005,"l":5067.3270755488,"c":5114.6334035849,"v":232230.5656576231,"t":1723266000}
+{"o":5114.6334035849,"h":5147.308974467,"l":5104.2310753771,"c":5127.3910148053,"v":246960.7539907665,"t":1723269600}
+{"o":5127.3910148053,"h":5199.0984146523,"l":5088.2055011241,"c":5129.4922452579,"v":227696.4192734712,"t":1723273200}
+{"o":5129.4922452579,"h":5168.6262764291,"l":5063.1225586723,"c":5099.6337811889,"v":273348.8699470989,"t":1723276800}
+{"o":5099.6337811889,"h":5145.900530953,"l":5081.9580353951,"c":5119.8428014255,"v":230840.5856914268,"t":1723280400}
+{"o":5119.8428014255,"h":5186.4221472677,"l":5102.8397183947,"c":5123.1635891395,"v":201068.4494084772,"t":1723284000}
+{"o":5123.1635891395,"h":5177.0319349416,"l":5108.009996201,"c":5148.2972325052,"v":201682.1790931938,"t":1723287600}
+{"o":5148.2972325052,"h":5172.4363553564,"l":5100.1314666494,"c":5102.9377781941,"v":213346.4829223844,"t":1723291200}
+{"o":5102.9377781941,"h":5181.6482958556,"l":5048.6160784083,"c":5128.705374048,"v":285633.9475381825,"t":1723294800}
+{"o":5128.705374048,"h":5160.0201078968,"l":5121.8726633751,"c":5153.6598118955,"v":300405.0097229538,"t":1723298400}
+{"o":5153.6598118955,"h":5199.2507957786,"l":5094.7181287405,"c":5119.0083925999,"v":288308.9717422773,"t":1723302000}
+{"o":5119.0083925999,"h":5185.9544446627,"l":5085.9747320535,"c":5109.4433857239,"v":309349.4074836783,"t":1723305600}
+{"o":5109.4433857239,"h":5167.2955336735,"l":5095.3917212324,"c":5161.5073347789,"v":242333.6093668872,"t":1723309200}
+{"o":5161.5073347789,"h":5188.9457399022,"l":5129.0364474126,"c":5129.9245159362,"v":304721.1048139654,"t":1723312800}
+{"o":5129.9245159362,"h":5195.6702824869,"l":5084.8241229968,"c":5116.8574509924,"v":268336.2840796739,"t":1723316400}
+{"o":5116.8574509924,"h":5194.4922796602,"l":5091.9287061158,"c":5177.8647671976,"v":230933.7627395763,"t":1723320000}
+{"o":5177.8647671976,"h":5202.1995697734,"l":5116.5240114584,"c":5135.3429377245,"v":251154.9389918126,"t":1723323600}
+{"o":5135.3429377245,"h":5164.0653737088,"l":5118.1652115226,"c":5149.3259294977,"v":203436.0453971269,"t":1723327200}
+{"o":5149.3259294977,"h":5190.7689264324,"l":5113.0932022496,"c":5159.0957157245,"v":204227.3151234714,"t":1723330800}
+{"o":5159.0957157245,"h":5194.1523203341,"l":5104.5698931403,"c":5150.2015089146,"v":264189.2480733637,"t":1723334400}
+{"o":5150.2015089146,"h":5184.3935963302,"l":5117.4520338991,"c":5179.7381862339,"v":222064.7953488253,"t":1723338000}
+{"o":5179.7381862339,"h":5190.225638688,"l":5124.3516690612,"c":5132.1132906934,"v":192617.6842458688,"t":1723341600}
+{"o":5132.1132906934,"h":5204.1696269181,"l":5085.8574263998,"c":5116.0716164362,"v":301793.7667171078,"t":1723345200}
+{"o":5116.0716164362,"h":5207.1862459285,"l":5086.9762134613,"c":5173.2361002866,"v":263291.7930212732,"t":1723348800}
+{"o":5173.2361002866,"h":5201.6105831412,"l":5112.1877958604,"c":5135.1191241203,"v":161874.8299313433,"t":1723352400}
+{"o":5135.1191241203,"h":5177.4859093843,"l":5121.8293611963,"c":5140.5961012857,"v":178007.0480251346,"t":1723356000}
+{"o":5140.5961012857,"h":5185.0718141598,"l":5105.4197498923,"c":5142.9282643271,"v":198023.6138215238,"t":1723359600}
+{"o":5142.9282643271,"h":5185.1498780748,"l":5130.9462479814,"c":5136.2044549328,"v":210625.1223763311,"t":1723363200}
+{"o":5136.2044549328,"h":5265.0911348351,"l":5096.0425313553,"c":5188.2127071793,"v":288217.0694904824,"t":1723366800}
+{"o":5188.2127071793,"h":5207.3566503196,"l":5113.116985358,"c":5148.0855958466,"v":238467.30704831,"t":1723370400}
+{"o":5148.0855958466,"h":5211.3131813634,"l":5077.8276549001,"c":5144.4150038646,"v":317574.6945006207,"t":1723374000}
+{"o":5144.4150038646,"h":5235.6103172137,"l":5038.303709799,"c":5157.4325783099,"v":347473.3897570859,"t":1723377600}
+{"o":5157.4325783099,"h":5235.5915935784,"l":5100.6169549484,"c":5168.215805798,"v":383157.8965238794,"t":1723381200}
+{"o":5168.215805798,"h":5236.6801228843,"l":5060.7459829771,"c":5152.9355591529,"v":353666.4730198792,"t":1723384800}
+{"o":5152.9355591529,"h":5193.0684818842,"l":5092.1596344056,"c":5168.542135055,"v":464273.0617823029,"t":1723388400}
+{"o":5168.542135055,"h":5195.4249603668,"l":5124.1969841891,"c":5175.8868312222,"v":322602.6958652801,"t":1723392000}
+{"o":5175.8868312222,"h":5221.0570782051,"l":5126.8589160713,"c":5194.7050732893,"v":276845.9439600671,"t":1723395600}
+{"o":5194.7050732893,"h":5198.9986546763,"l":5118.1280509598,"c":5155.386037008,"v":321980.7566385496,"t":1723399200}
+{"o":5155.386037008,"h":5236.5277450592,"l":5043.038498513,"c":5104.3814432432,"v":471489.2305686257,"t":1723402800}
+{"o":5104.3814432432,"h":5177.7974079443,"l":5037.857358486,"c":5109.6938182945,"v":543195.4149632979,"t":1723406400}
+{"o":5109.6938182945,"h":5208.3038049264,"l":5068.6095480424,"c":5160.1085417437,"v":418579.0328987365,"t":1723410000}
+{"o":5160.1085417437,"h":5231.0466188572,"l":5037.1581630209,"c":5150.5262528204,"v":521295.4985655944,"t":1723413600}
+{"o":5150.5262528204,"h":5221.6926124662,"l":5104.5979445495,"c":5151.670640769,"v":274720.7629612471,"t":1723417200}
+{"o":5151.670640769,"h":5273.2870931489,"l":5091.6189974597,"c":5146.3877804598,"v":473404.1741541267,"t":1723420800}
+{"o":5146.3877804598,"h":5196.910653305,"l":5129.6119905186,"c":5174.3181287382,"v":346465.5496213973,"t":1723424400}
+{"o":5174.3181287382,"h":5259.1497789809,"l":5146.5209612673,"c":5253.5493855145,"v":249630.2447038023,"t":1723428000}
+{"o":5253.5493855145,"h":5273.0666159924,"l":5142.31138225,"c":5176.0875724331,"v":248062.1087788462,"t":1723431600}
+{"o":5176.0875724331,"h":5205.6042199767,"l":5126.0909484766,"c":5174.1221960881,"v":258654.199917647,"t":1723435200}
+{"o":5174.1221960881,"h":5195.9772408459,"l":5127.6499018573,"c":5170.3353143069,"v":215669.3451463149,"t":1723438800}
+{"o":5170.3353143069,"h":5238.7417655729,"l":5138.1539594779,"c":5232.8540997995,"v":251595.3201838415,"t":1723442400}
+{"o":5232.8540997995,"h":5352.7496978715,"l":5050.4284431767,"c":5181.3007595786,"v":537042.271245043,"t":1723446000}
+{"o":5181.3007595786,"h":5254.9877294742,"l":5070.5521564263,"c":5131.8729395337,"v":489050.0835831352,"t":1723449600}
+{"o":5131.8729395337,"h":5242.5427231805,"l":5106.1041986641,"c":5191.6943828527,"v":381794.3323080574,"t":1723453200}
+{"o":5191.6943828527,"h":5299.899006795,"l":5094.7377609072,"c":5244.7445744524,"v":384513.4126605657,"t":1723456800}
+{"o":5244.7445744524,"h":5365.5084196414,"l":5057.5621728038,"c":5167.1743228169,"v":561297.5316278393,"t":1723460400}
+{"o":5167.1743228169,"h":5263.5510491293,"l":5098.88364935,"c":5222.297854228,"v":436687.0529983793,"t":1723464000}
+{"o":5222.297854228,"h":5240.8227651793,"l":5021.5142888448,"c":5037.3907429926,"v":529014.5607249507,"t":1723467600}
+{"o":5037.3907429926,"h":5334.6059370391,"l":4981.0350464706,"c":5204.621143725,"v":904353.3081988121,"t":1723471200}
+{"o":5204.621143725,"h":5336.98896032,"l":5080.795850239,"c":5240.5595105509,"v":765023.6321309687,"t":1723474800}
+{"o":5240.5595105509,"h":5260.9894141062,"l":5155.2889515407,"c":5196.7701720508,"v":475714.5252200642,"t":1723478400}
+{"o":5196.7701720508,"h":5250.3106449365,"l":5112.3970523595,"c":5158.1486614306,"v":354244.4383375635,"t":1723482000}
+{"o":5158.1486614306,"h":5202.0462266016,"l":5071.7412285627,"c":5082.1323749881,"v":475645.9311594023,"t":1723485600}
+{"o":5082.1323749881,"h":5253.8099037793,"l":5081.9702350367,"c":5183.9097316499,"v":377750.8881392337,"t":1723489200}
+{"o":5183.9097316499,"h":5245.4830797559,"l":5162.2749786271,"c":5178.9597873403,"v":353374.0288108973,"t":1723492800}
+{"o":5178.9597873403,"h":5213.8561202629,"l":5122.3284429047,"c":5182.8807971914,"v":469628.4288956801,"t":1723496400}
+{"o":5182.8807971914,"h":5236.5169611927,"l":5143.6310147277,"c":5180.3445211281,"v":299540.2279154685,"t":1723500000}
+{"o":5180.3445211281,"h":5300.8635064683,"l":5062.0274611366,"c":5180.0877163881,"v":469112.5284704836,"t":1723503600}
+{"o":5180.0877163881,"h":5267.6222484427,"l":5155.5918253746,"c":5219.876537125,"v":599685.0397913849,"t":1723507200}
+{"o":5219.876537125,"h":5231.7153689286,"l":5161.8317335855,"c":5219.9540093868,"v":402497.2953017434,"t":1723510800}
+{"o":5219.9540093868,"h":5263.7581854042,"l":5133.4689610944,"c":5214.5000789486,"v":361156.3873542718,"t":1723514400}
+{"o":5214.5000789486,"h":5286.8824728099,"l":5116.2708968899,"c":5212.0771676452,"v":489707.0293514878,"t":1723518000}
+{"o":5212.0771676452,"h":5261.0420754208,"l":5164.88847418,"c":5233.3804495876,"v":298243.4976973277,"t":1723521600}
+{"o":5233.3804495876,"h":5276.1888488711,"l":5169.5298008236,"c":5248.6102666619,"v":239370.4200190219,"t":1723525200}
+{"o":5248.6102666619,"h":5285.5395712564,"l":5152.8324621167,"c":5221.8793006777,"v":250854.5839583043,"t":1723528800}
+{"o":5221.8793006777,"h":5240.8175681432,"l":5152.1653107387,"c":5153.265871472,"v":220575.683049038,"t":1723532400}
+{"o":5153.265871472,"h":5280.1732791791,"l":5099.6239220172,"c":5246.8039528377,"v":298595.4350558223,"t":1723536000}
+{"o":5246.8039528377,"h":5254.1576941126,"l":5172.6444456949,"c":5202.0020495718,"v":304045.0567159523,"t":1723539600}
+{"o":5202.0020495718,"h":5238.8245799915,"l":5152.4231938926,"c":5221.5213854522,"v":302272.4422511017,"t":1723543200}
+{"o":5221.5213854522,"h":5275.3070435989,"l":5155.2185487625,"c":5211.7999676584,"v":270513.098894283,"t":1723546800}
+{"o":5211.7999676584,"h":5265.6172256655,"l":5162.2754871732,"c":5223.2664723104,"v":506351.126961778,"t":1723550400}
+{"o":5223.2664723104,"h":5294.3351524325,"l":5173.8767680315,"c":5230.5592501019,"v":397259.4498717036,"t":1723554000}
+{"o":5230.5592501019,"h":5243.4715742301,"l":5136.3241065416,"c":5197.0243064293,"v":432409.8640650398,"t":1723557600}
+{"o":5197.0243064293,"h":5276.5651082478,"l":5154.4349840992,"c":5236.6329755424,"v":342003.623725967,"t":1723561200}
+{"o":5236.6329755424,"h":5355.4304443398,"l":5127.2917379691,"c":5249.455523522,"v":488451.9401003074,"t":1723564800}
+{"o":5249.455523522,"h":5265.8966023117,"l":5156.2066123486,"c":5183.2455322332,"v":486892.1869858429,"t":1723568400}
+{"o":5183.2455322332,"h":5300.6488403849,"l":5119.4640335932,"c":5241.2785374109,"v":398185.0375624052,"t":1723572000}
+{"o":5241.2785374109,"h":5254.3761999397,"l":5169.4003491583,"c":5228.1563977915,"v":399584.6944118791,"t":1723575600}
+{"o":5228.1563977915,"h":5262.5842112035,"l":5177.8915401577,"c":5185.8445031289,"v":279673.3415796485,"t":1723579200}
+{"o":5185.8445031289,"h":5296.9620004446,"l":5174.1069527036,"c":5244.0865155613,"v":317696.5127708953,"t":1723582800}
+{"o":5244.0865155613,"h":5282.7626309113,"l":5197.837530773,"c":5255.9244959425,"v":299956.93169856,"t":1723586400}
+{"o":5255.9244959425,"h":5271.281005058,"l":5184.9620843817,"c":5220.4215789519,"v":265360.3189771445,"t":1723590000}
+{"o":5220.4215789519,"h":5270.0640472276,"l":5194.9626646971,"c":5200.9358454596,"v":312107.2462394388,"t":1723593600}
+{"o":5200.9358454596,"h":5310.9427967966,"l":5117.8661858472,"c":5208.5907159345,"v":307464.6362274188,"t":1723597200}
+{"o":5208.5907159345,"h":5263.7308338895,"l":5197.9114326912,"c":5261.6885907185,"v":252697.2947684522,"t":1723600800}
+{"o":5261.6885907185,"h":5304.7110019385,"l":5189.8887338714,"c":5210.2641044664,"v":289710.8153084797,"t":1723604400}
+{"o":5210.2641044664,"h":5266.2945113013,"l":5183.6091365191,"c":5240.2635655803,"v":284281.4993050692,"t":1723608000}
+{"o":5240.2635655803,"h":5279.2630440817,"l":5210.2941444005,"c":5224.2619380337,"v":235237.0698066413,"t":1723611600}
+{"o":5224.2619380337,"h":5290.723136007,"l":5201.8300338446,"c":5277.6198211263,"v":236739.1690268209,"t":1723615200}
+{"o":5277.6198211263,"h":5295.0546879991,"l":5179.3423574998,"c":5211.6220882375,"v":205878.9194348489,"t":1723618800}
+{"o":5211.6220882375,"h":5270.945379467,"l":5179.5860949318,"c":5261.2461834948,"v":222873.0100709017,"t":1723622400}
+{"o":5261.2461834948,"h":5292.7156906676,"l":5202.4346048975,"c":5257.5141005616,"v":221319.7461486761,"t":1723626000}
+{"o":5257.5141005616,"h":5320.0555108142,"l":5202.7062180956,"c":5223.5316400416,"v":271749.0485813072,"t":1723629600}
+{"o":5223.5316400416,"h":5324.6812977557,"l":5165.6597890732,"c":5243.5161170094,"v":334362.7362754208,"t":1723633200}
+{"o":5243.5161170094,"h":5389.5153328668,"l":5115.7775974235,"c":5205.1798478667,"v":763055.4602581076,"t":1723636800}
+{"o":5205.1798478667,"h":5249.2672005668,"l":5090.0898300646,"c":5108.1996272098,"v":790650.6573425388,"t":1723640400}
+{"o":5108.1996272098,"h":5299.3055487829,"l":5046.0448017889,"c":5242.4323116669,"v":735361.7118872239,"t":1723644000}
+{"o":5242.4323116669,"h":5321.8453875845,"l":5157.5953689679,"c":5232.938272385,"v":592816.83002012,"t":1723647600}
+{"o":5232.938272385,"h":5304.8458649521,"l":5135.1247821582,"c":5222.6442328255,"v":654371.7945589782,"t":1723651200}
+{"o":5222.6442328255,"h":5241.1952762727,"l":5202.0779691553,"c":5209.0399440322,"v":452915.2507312784,"t":1723654800}
+{"o":5209.0399440322,"h":5305.2092529805,"l":5179.4508825791,"c":5252.639119841,"v":314551.9520169935,"t":1723658400}
+{"o":5252.639119841,"h":5284.5358062418,"l":5219.519266962,"c":5251.8711588801,"v":302736.4867382921,"t":1723662000}
+{"o":5251.8711588801,"h":5267.2079844503,"l":5208.0041363881,"c":5215.632191985,"v":245703.4159279215,"t":1723665600}
+{"o":5215.632191985,"h":5272.12592252,"l":5193.985281262,"c":5248.5522704147,"v":202049.4074258863,"t":1723669200}
+{"o":5248.5522704147,"h":5297.8602049484,"l":5173.9218842808,"c":5288.1432042611,"v":334655.5004216272,"t":1723672800}
+{"o":5288.1432042611,"h":5290.1622750146,"l":5211.2753689158,"c":5211.2753689158,"v":207914.7024261145,"t":1723676400}
+{"o":5211.2753689158,"h":5300.4964240266,"l":5211.2516623511,"c":5279.6634375895,"v":249848.9645681822,"t":1723680000}
+{"o":5279.6634375895,"h":5298.282059983,"l":5230.7011481121,"c":5255.7819956334,"v":240348.6929557579,"t":1723683600}
+{"o":5255.7819956334,"h":5311.6644538561,"l":5209.1819160226,"c":5289.2028323225,"v":377812.3434252733,"t":1723687200}
+{"o":5289.2028323225,"h":5309.3893213363,"l":5229.1566102426,"c":5237.8227134994,"v":233435.4171799276,"t":1723690800}
+{"o":5237.8227134994,"h":5311.3114376938,"l":5189.7592592973,"c":5273.738748507,"v":346974.0478407822,"t":1723694400}
+{"o":5273.738748507,"h":5315.5944629608,"l":5201.6976498781,"c":5246.6050276132,"v":249059.7433627953,"t":1723698000}
+{"o":5246.6050276132,"h":5255.094283067,"l":5169.9743030571,"c":5207.6289533181,"v":321768.3362038724,"t":1723701600}
+{"o":5207.6289533181,"h":5313.1387808527,"l":5177.4143908577,"c":5291.202109526,"v":239043.6340060426,"t":1723705200}
+{"o":5291.202109526,"h":5317.3799113363,"l":5211.9487026942,"c":5265.2962862906,"v":229252.0005374638,"t":1723708800}
+{"o":5265.2962862906,"h":5318.5477253729,"l":5227.2835543677,"c":5268.6749747547,"v":233481.9833678469,"t":1723712400}
+{"o":5268.6749747547,"h":5300.6098413274,"l":5233.543427727,"c":5247.8879602835,"v":307973.0991564019,"t":1723716000}
+{"o":5247.8879602835,"h":5323.6258271383,"l":5215.5304371668,"c":5271.1912244396,"v":261376.8192219177,"t":1723719600}
+{"o":5271.1912244396,"h":5365.3681002837,"l":5247.6188439811,"c":5264.2515195787,"v":490609.2636705748,"t":1723723200}
+{"o":5264.2515195787,"h":5350.8340737904,"l":5169.0790758758,"c":5282.4162238536,"v":453352.8729400881,"t":1723726800}
+{"o":5282.4162238536,"h":5350.9659183071,"l":5252.2141107809,"c":5288.1690910038,"v":432356.6179292105,"t":1723730400}
+{"o":5288.1690910038,"h":5335.3698321079,"l":5217.0457480134,"c":5280.139571308,"v":376378.7640638482,"t":1723734000}
+{"o":5280.139571308,"h":5339.5515638906,"l":5245.333360691,"c":5258.660911249,"v":339120.3535784926,"t":1723737600}
+{"o":5258.660911249,"h":5334.9503711719,"l":5161.7650670324,"c":5236.5266745452,"v":358625.1238669393,"t":1723741200}
+{"o":5236.5266745452,"h":5237.5626928292,"l":5028.5998710738,"c":5069.4592592251,"v":833128.6853978994,"t":1723744800}
+{"o":5069.4592592251,"h":5137.8404227961,"l":5025.1653311401,"c":5118.523733624,"v":659706.981856306,"t":1723748400}
+{"o":5118.523733624,"h":5287.6659481073,"l":5069.693374132,"c":5283.5490093438,"v":414500.0406964268,"t":1723752000}
+{"o":5283.5490093438,"h":5337.1606005167,"l":5263.7457117881,"c":5337.1606005167,"v":535127.0572965679,"t":1723755600}
+{"o":5337.1606005167,"h":5453.0457985568,"l":5303.4373266544,"c":5407.5202627436,"v":491849.4703088053,"t":1723759200}
+{"o":5407.5202627436,"h":5421.8553074628,"l":5359.8266799085,"c":5365.9346307366,"v":269409.3267102955,"t":1723762800}
+{"o":5365.9346307366,"h":5374.3242903836,"l":5332.1779871948,"c":5339.1447772149,"v":267087.2768658497,"t":1723766400}
+{"o":5339.1447772149,"h":5365.3562827763,"l":5294.1474138079,"c":5341.1480858829,"v":239079.3275907771,"t":1723770000}
+{"o":5341.1480858829,"h":5432.9589923062,"l":5309.4993155057,"c":5386.4401874586,"v":376537.7137502898,"t":1723773600}
+{"o":5386.4401874586,"h":5390.15746912,"l":5334.453015995,"c":5342.5220404679,"v":305004.4677149808,"t":1723777200}
+{"o":5342.5220404679,"h":5364.3337216007,"l":5327.1013842686,"c":5361.2162984527,"v":192383.1769833103,"t":1723780800}
+{"o":5361.2162984527,"h":5388.5848107971,"l":5349.6144847695,"c":5382.212680336,"v":210455.8313697536,"t":1723784400}
+{"o":5382.212680336,"h":5448.7513408949,"l":5374.3116201131,"c":5429.2607321578,"v":256190.9161806819,"t":1723788000}
+{"o":5429.2607321578,"h":5443.3804803434,"l":5412.3738402863,"c":5438.2689725525,"v":198815.3185218101,"t":1723791600}
+{"o":5438.2689725525,"h":5451.3156292365,"l":5397.7361429158,"c":5406.6808029316,"v":240302.3041762762,"t":1723795200}
+{"o":5406.6808029316,"h":5433.9511817373,"l":5398.579256599,"c":5432.8489388891,"v":202176.3433286303,"t":1723798800}
+{"o":5432.8489388891,"h":5432.8489388891,"l":5373.3696822458,"c":5399.8817112447,"v":218618.8301155536,"t":1723802400}
+{"o":5399.8817112447,"h":5416.4047450751,"l":5339.7388134952,"c":5342.6513244883,"v":511300.7437895581,"t":1723806000}
+{"o":5342.6513244883,"h":5367.2307466358,"l":5225.1070850238,"c":5237.2276667878,"v":482979.7605135218,"t":1723809600}
+{"o":5237.2276667878,"h":5365.3072827148,"l":5227.3956747386,"c":5280.1152500207,"v":605775.1085977211,"t":1723813200}
+{"o":5280.1152500207,"h":5295.4903178758,"l":5182.2572198757,"c":5207.0012832672,"v":611777.811088805,"t":1723816800}
+{"o":5207.0012832672,"h":5239.42093476,"l":5129.8699701849,"c":5189.1187464785,"v":508277.9057490929,"t":1723820400}
+{"o":5189.1187464785,"h":5260.0278248611,"l":5172.8404884178,"c":5207.1420053134,"v":432309.2251019707,"t":1723824000}
+{"o":5207.1420053134,"h":5263.0713602853,"l":5123.9145660483,"c":5252.6269887728,"v":436567.1031162327,"t":1723827600}
+{"o":5252.6269887728,"h":5291.5329142531,"l":5213.2451205046,"c":5244.1866239338,"v":404142.832500729,"t":1723831200}
+{"o":5244.1866239338,"h":5323.2394937003,"l":5244.1866239338,"c":5301.5574444135,"v":377940.204765413,"t":1723834800}
+{"o":5301.5574444135,"h":5340.202690004,"l":5286.7013315668,"c":5287.0337262951,"v":269537.3798410872,"t":1723838400}
+{"o":5287.0337262951,"h":5311.1479324119,"l":5250.5152492506,"c":5264.2235911695,"v":283308.2643661425,"t":1723842000}
+{"o":5264.2235911695,"h":5278.4630140706,"l":5247.8988729203,"c":5253.8311643481,"v":223302.9821972017,"t":1723845600}
+{"o":5253.8311643481,"h":5257.2446238815,"l":5227.8397800941,"c":5230.1121956638,"v":199784.0941518406,"t":1723849200}
+{"o":5230.1121956638,"h":5241.4337830994,"l":5179.0965324712,"c":5228.5173056793,"v":263391.0481672903,"t":1723852800}
+{"o":5228.5173056793,"h":5265.9010181871,"l":5219.1412769054,"c":5244.2821149218,"v":199801.3951593961,"t":1723856400}
+{"o":5244.2821149218,"h":5279.8332421003,"l":5238.6669269054,"c":5255.1488688821,"v":191942.3932586313,"t":1723860000}
+{"o":5255.1488688821,"h":5261.9225800763,"l":5199.3574651301,"c":5223.7388932462,"v":205356.9667069556,"t":1723863600}
+{"o":5223.7388932462,"h":5247.4077573946,"l":5216.5356087001,"c":5243.9464088118,"v":167631.053642143,"t":1723867200}
+{"o":5243.9464088118,"h":5255.9059220495,"l":5229.6134819409,"c":5249.5568401786,"v":166803.0296508198,"t":1723870800}
+{"o":5249.5568401786,"h":5258.838605181,"l":5222.1426117678,"c":5230.9193744958,"v":172719.9867041387,"t":1723874400}
+{"o":5230.9193744958,"h":5248.1607568336,"l":5214.3632462214,"c":5248.1607568336,"v":200227.0784239083,"t":1723878000}
+{"o":5248.1607568336,"h":5250.1868266857,"l":5227.2215831945,"c":5249.0700848539,"v":166125.6678030304,"t":1723881600}
+{"o":5249.0700848539,"h":5272.9607659527,"l":5232.0651966717,"c":5252.1375277085,"v":184968.3857972419,"t":1723885200}
+{"o":5252.1375277085,"h":5258.453888054,"l":5207.731095793,"c":5211.8692659899,"v":187602.8488083993,"t":1723888800}
+{"o":5211.8692659899,"h":5249.5950202529,"l":5196.7266888695,"c":5237.4126928558,"v":182500.0037260181,"t":1723892400}
+{"o":5237.4126928558,"h":5261.7908048072,"l":5227.1772835828,"c":5255.5502831552,"v":206054.6017413831,"t":1723896000}
+{"o":5255.5502831552,"h":5298.8367710632,"l":5248.3805885778,"c":5259.1582881469,"v":283944.5748635314,"t":1723899600}
+{"o":5259.1582881469,"h":5310.8724480204,"l":5253.6515514436,"c":5310.7282768535,"v":271364.2137496423,"t":1723903200}
+{"o":5310.7282768535,"h":5331.044052895,"l":5271.8941902988,"c":5274.7057247348,"v":293157.5347229561,"t":1723906800}
+{"o":5274.7057247348,"h":5320.1967915286,"l":5273.1018910669,"c":5313.3678437242,"v":253072.7289508752,"t":1723910400}
+{"o":5313.3678437242,"h":5331.7465977074,"l":5282.5005439988,"c":5284.5637549668,"v":210612.7435523907,"t":1723914000}
+{"o":5284.5637549668,"h":5292.5890219683,"l":5268.1624167348,"c":5286.8065750682,"v":173030.6104554515,"t":1723917600}
+{"o":5286.8065750682,"h":5316.7584415614,"l":5279.4196799188,"c":5308.5156962862,"v":150467.1535444622,"t":1723921200}
+{"o":5308.5156962862,"h":5318.381973278,"l":5296.5606270522,"c":5303.8536522675,"v":149024.2632962604,"t":1723924800}
+{"o":5303.8536522675,"h":5315.2189844006,"l":5291.6868412291,"c":5313.8957253339,"v":152193.9431259618,"t":1723928400}
+{"o":5313.8957253339,"h":5336.653562753,"l":5313.8957253339,"c":5325.0495577565,"v":225780.6052634044,"t":1723932000}
+{"o":5325.0495577565,"h":5341.7610410514,"l":5317.9571625401,"c":5338.903318315,"v":175336.2578067102,"t":1723935600}
+{"o":5338.903318315,"h":5385.0136508225,"l":5318.6424603587,"c":5367.7929038851,"v":239674.8426813464,"t":1723939200}
+{"o":5367.7929038851,"h":5372.6351893186,"l":5308.8867161608,"c":5314.6619237422,"v":328909.6800368673,"t":1723942800}
+{"o":5314.6619237422,"h":5384.6738248922,"l":5305.0357019603,"c":5374.8818847077,"v":262676.3227622209,"t":1723946400}
+{"o":5374.8818847077,"h":5390.8445701043,"l":5309.0114341567,"c":5311.8230876335,"v":228300.772536424,"t":1723950000}
+{"o":5311.8230876335,"h":5326.8348578219,"l":5289.4215021849,"c":5313.6385620109,"v":198137.8142393677,"t":1723953600}
+{"o":5313.6385620109,"h":5335.5720087041,"l":5303.4331246153,"c":5312.8522308102,"v":180717.629972701,"t":1723957200}
+{"o":5312.8522308102,"h":5337.5989145492,"l":5308.1706900569,"c":5332.6441457942,"v":185621.9326616131,"t":1723960800}
+{"o":5332.6441457942,"h":5341.6948158412,"l":5315.1015812584,"c":5326.9778192529,"v":169823.5758776989,"t":1723964400}
+{"o":5326.9778192529,"h":5339.1251116523,"l":5316.2307636264,"c":5339.1251116523,"v":159333.5817633811,"t":1723968000}
+{"o":5339.1251116523,"h":5383.9471638251,"l":5334.4977395233,"c":5377.9648552373,"v":185692.3855529027,"t":1723971600}
+{"o":5377.9648552373,"h":5509.0211456644,"l":5377.6733356955,"c":5417.2828523177,"v":410602.7881806777,"t":1723975200}
+{"o":5417.2828523177,"h":5440.7893386286,"l":5403.1844069825,"c":5440.7893386286,"v":193046.7507335479,"t":1723978800}
+{"o":5440.7893386286,"h":5505.9826285387,"l":5417.4120359552,"c":5474.3070681142,"v":281730.1519471255,"t":1723982400}
+{"o":5474.3070681142,"h":5518.6156172813,"l":5448.249860296,"c":5452.2114570836,"v":239736.9808563516,"t":1723986000}
+{"o":5452.2114570836,"h":5487.3296398654,"l":5450.7756766072,"c":5459.2143886043,"v":245948.9224858459,"t":1723989600}
+{"o":5459.2143886043,"h":5494.4813582311,"l":5447.2226300893,"c":5481.7517219729,"v":205418.743344703,"t":1723993200}
+{"o":5481.7517219729,"h":5516.0033208014,"l":5467.928240139,"c":5496.0731631724,"v":239424.4815929528,"t":1723996800}
+{"o":5496.0731631724,"h":5502.7377241505,"l":5431.7258380422,"c":5437.2475584964,"v":276476.3315869023,"t":1724000400}
+{"o":5437.2475584964,"h":5479.0649988288,"l":5430.2354169779,"c":5477.1559892216,"v":228115.1862129092,"t":1724004000}
+{"o":5477.1559892216,"h":5513.7742944924,"l":5471.542128216,"c":5510.3122208386,"v":200104.8299918784,"t":1724007600}
+{"o":5510.3122208386,"h":5532.6780300942,"l":5494.7525578566,"c":5517.5160187338,"v":197016.4881697852,"t":1724011200}
+{"o":5517.5160187338,"h":5520.0433023496,"l":5448.3439612634,"c":5456.8577665425,"v":270956.0169460805,"t":1724014800}
+{"o":5456.8577665425,"h":5481.2986939759,"l":5437.623643966,"c":5439.0049494469,"v":285897.142766238,"t":1724018400}
+{"o":5439.0049494469,"h":5450.0664618558,"l":5344.9535121522,"c":5358.2969115068,"v":379333.4446890511,"t":1724022000}
+{"o":5358.2969115068,"h":5397.7579592274,"l":5335.8996110402,"c":5344.0170613645,"v":405980.640760825,"t":1724025600}
+{"o":5344.0170613645,"h":5376.1370678019,"l":5326.7093120844,"c":5345.3388165126,"v":256692.0610130324,"t":1724029200}
+{"o":5345.3388165126,"h":5376.4770790058,"l":5327.3598273487,"c":5368.0983592096,"v":189296.6283746667,"t":1724032800}
+{"o":5368.0983592096,"h":5394.359629868,"l":5356.0768362813,"c":5388.4442374578,"v":203861.395121807,"t":1724036400}
+{"o":5388.4442374578,"h":5395.2256704145,"l":5364.0451786719,"c":5385.6421467196,"v":229542.5247528141,"t":1724040000}
+{"o":5385.6421467196,"h":5393.8285460905,"l":5339.28236065,"c":5351.794621469,"v":234809.3108280189,"t":1724043600}
+{"o":5351.794621469,"h":5399.210498326,"l":5337.2958522446,"c":5374.8769020118,"v":254875.512447405,"t":1724047200}
+{"o":5374.8769020118,"h":5399.5687986247,"l":5352.0848420966,"c":5353.6183905398,"v":184828.0502932548,"t":1724050800}
+{"o":5353.6183905398,"h":5375.0237906455,"l":5347.7566116082,"c":5366.8701231982,"v":204812.3676436503,"t":1724054400}
+{"o":5366.8701231982,"h":5393.4169795293,"l":5300.9947111606,"c":5304.4289432783,"v":234390.8875496381,"t":1724058000}
+{"o":5304.4289432783,"h":5329.6481714621,"l":5281.0887877447,"c":5311.8125889158,"v":297855.0983937904,"t":1724061600}
+{"o":5311.8125889158,"h":5360.581210626,"l":5296.0363224968,"c":5355.8697832929,"v":233054.6195376532,"t":1724065200}
+{"o":5355.8697832929,"h":5391.7342878407,"l":5341.5947861215,"c":5387.2912245497,"v":262523.2546584248,"t":1724068800}
+{"o":5387.2912245497,"h":5442.690316567,"l":5357.5566938137,"c":5372.356974602,"v":398065.1187036546,"t":1724072400}
+{"o":5372.356974602,"h":5429.7562292668,"l":5331.066162238,"c":5425.2341132619,"v":359772.4853786549,"t":1724076000}
+{"o":5425.2341132619,"h":5436.7590043091,"l":5406.2565618208,"c":5414.2045078718,"v":306319.8516242394,"t":1724079600}
+{"o":5414.2045078718,"h":5430.9867445246,"l":5381.3674003123,"c":5423.6765832554,"v":330370.487589531,"t":1724083200}
+{"o":5423.6765832554,"h":5499.5681736725,"l":5386.7153011843,"c":5406.8627110266,"v":497924.0399353461,"t":1724086800}
+{"o":5406.8627110266,"h":5441.1420478619,"l":5374.6373235251,"c":5401.8610496628,"v":324560.5002525045,"t":1724090400}
+{"o":5401.8610496628,"h":5404.8730515454,"l":5365.2734827889,"c":5378.6063161602,"v":258545.2436079178,"t":1724094000}
+{"o":5378.6063161602,"h":5426.3266691579,"l":5370.3585220792,"c":5394.9566750642,"v":336069.9393565464,"t":1724097600}
+{"o":5394.9566750642,"h":5420.4216205931,"l":5386.2003105404,"c":5402.3976672246,"v":201115.4902659701,"t":1724101200}
+{"o":5402.3976672246,"h":5433.6925861648,"l":5373.1932743341,"c":5404.3791847591,"v":234801.7132147256,"t":1724104800}
+{"o":5404.3791847591,"h":5438.7191866726,"l":5378.674727254,"c":5429.1431881702,"v":276621.2466361855,"t":1724108400}
+{"o":5429.1431881702,"h":5529.4575389846,"l":5397.3541250768,"c":5513.5994629307,"v":443428.5684465326,"t":1724112000}
+{"o":5513.5994629307,"h":5563.8956268443,"l":5465.2873464066,"c":5486.3365932405,"v":357291.0157344793,"t":1724115600}
+{"o":5486.3365932405,"h":5491.3061840361,"l":5452.7907418222,"c":5470.9791121155,"v":259871.7654636345,"t":1724119200}
+{"o":5470.9791121155,"h":5486.7751398373,"l":5461.9911872224,"c":5479.5343183939,"v":252175.7742753648,"t":1724122800}
+{"o":5479.5343183939,"h":5550.3263885573,"l":5472.5650773494,"c":5534.0315100373,"v":256783.4952178384,"t":1724126400}
+{"o":5534.0315100373,"h":5599.9661129247,"l":5529.6003654381,"c":5554.2089247776,"v":385822.0687220622,"t":1724130000}
+{"o":5554.2089247776,"h":5560.1382773966,"l":5522.9027422687,"c":5534.5980031814,"v":206304.6299531233,"t":1724133600}
+{"o":5534.5980031814,"h":5551.7700707895,"l":5529.0753300422,"c":5547.298724689,"v":211015.2965604429,"t":1724137200}
+{"o":5547.298724689,"h":5558.4792231131,"l":5493.9674136323,"c":5501.823443249,"v":223634.6813666025,"t":1724140800}
+{"o":5501.823443249,"h":5528.6078921774,"l":5498.0377575462,"c":5514.1662084937,"v":165714.8271289272,"t":1724144400}
+{"o":5514.1662084937,"h":5518.661563314,"l":5497.3889695684,"c":5500.4488220322,"v":181124.5888775841,"t":1724148000}
+{"o":5500.4488220322,"h":5509.1269511831,"l":5463.5917794804,"c":5471.1943144279,"v":247420.3052099394,"t":1724151600}
+{"o":5471.1943144279,"h":5500.4400483578,"l":5467.444424561,"c":5493.066057415,"v":220462.7735257144,"t":1724155200}
+{"o":5493.066057415,"h":5509.7046330385,"l":5457.479556963,"c":5495.7793153087,"v":291935.2028710779,"t":1724158800}
+{"o":5495.7793153087,"h":5500.3660786027,"l":5360.5225334245,"c":5362.5881647756,"v":493390.8925113332,"t":1724162400}
+{"o":5362.5881647756,"h":5373.1290533059,"l":5305.6843874873,"c":5343.4894883219,"v":479984.5919516024,"t":1724166000}
+{"o":5343.4894883219,"h":5375.4641801233,"l":5329.3738200071,"c":5364.2867697458,"v":313715.3330888768,"t":1724169600}
+{"o":5364.2867697458,"h":5398.6979581891,"l":5359.1647638854,"c":5393.0862650258,"v":243592.5489455799,"t":1724173200}
+{"o":5393.0862650258,"h":5417.9772932291,"l":5377.2302046065,"c":5397.3601971002,"v":266296.9970637382,"t":1724176800}
+{"o":5397.3601971002,"h":5428.283785982,"l":5389.7038299707,"c":5415.8087774857,"v":197947.3252939531,"t":1724180400}
+{"o":5415.8087774857,"h":5436.7897448565,"l":5397.6453312028,"c":5397.71956111,"v":205603.3516433509,"t":1724184000}
+{"o":5397.71956111,"h":5400.2646001301,"l":5361.7692830874,"c":5383.9362744777,"v":188666.7020045144,"t":1724187600}
+{"o":5383.9362744777,"h":5401.3526585042,"l":5374.9218114001,"c":5388.2600823595,"v":170740.003564021,"t":1724191200}
+{"o":5388.2600823595,"h":5392.7878399041,"l":5349.8328591288,"c":5351.537242698,"v":155574.2543412579,"t":1724194800}
+{"o":5351.537242698,"h":5377.8488898665,"l":5333.0197314048,"c":5335.1558695153,"v":189357.3314637896,"t":1724198400}
+{"o":5335.1558695153,"h":5367.9044606748,"l":5325.9017679296,"c":5362.0297142286,"v":231689.2859081534,"t":1724202000}
+{"o":5362.0297142286,"h":5382.8830984873,"l":5353.2367799781,"c":5373.979338549,"v":136119.4597298515,"t":1724205600}
+{"o":5373.979338549,"h":5376.7788608364,"l":5341.6245001714,"c":5362.7302749412,"v":117454.7725199071,"t":1724209200}
+{"o":5362.7302749412,"h":5373.5593624995,"l":5350.740166191,"c":5369.8614171981,"v":118311.737242887,"t":1724212800}
+{"o":5369.8614171981,"h":5395.2472069426,"l":5361.9908008841,"c":5389.9974616804,"v":118761.3903801278,"t":1724216400}
+{"o":5389.9974616804,"h":5402.3100882888,"l":5386.5513204409,"c":5394.2239113456,"v":148013.4396603325,"t":1724220000}
+{"o":5394.2239113456,"h":5411.7144377858,"l":5366.5417548408,"c":5387.315077105,"v":163881.9271417019,"t":1724223600}
+{"o":5387.315077105,"h":5399.6682579786,"l":5338.3798550519,"c":5347.9668165972,"v":174339.5039488855,"t":1724227200}
+{"o":5347.9668165972,"h":5352.1077863168,"l":5301.3211768555,"c":5323.0817979443,"v":155049.7921752891,"t":1724230800}
+{"o":5323.0817979443,"h":5352.416511235,"l":5313.7758729679,"c":5345.9918688295,"v":145394.8182038531,"t":1724234400}
+{"o":5345.9918688295,"h":5351.6319035559,"l":5313.775793974,"c":5316.4771824629,"v":147905.2918807068,"t":1724238000}
+{"o":5316.4771824629,"h":5334.64210314,"l":5286.6018877076,"c":5314.3980209631,"v":156916.0781266927,"t":1724241600}
+{"o":5314.3980209631,"h":5324.9774972982,"l":5218.1035163997,"c":5313.9338482282,"v":344023.5420015124,"t":1724245200}
+{"o":5313.9338482282,"h":5359.7834600876,"l":5236.692261673,"c":5262.3062173044,"v":597276.8466477736,"t":1724248800}
+{"o":5262.3062173044,"h":5313.2300134477,"l":5219.1226220837,"c":5261.967203237,"v":378797.2163536851,"t":1724252400}
+{"o":5261.967203237,"h":5299.2244129978,"l":5237.8791834325,"c":5297.221477109,"v":248123.0238503182,"t":1724256000}
+{"o":5297.221477109,"h":5327.8323823116,"l":5285.4383853781,"c":5304.4373548735,"v":241934.2321690525,"t":1724259600}
+{"o":5304.4373548735,"h":5365.131066081,"l":5296.0974010545,"c":5352.1446495872,"v":331160.0874813377,"t":1724263200}
+{"o":5352.1446495872,"h":5388.6094125745,"l":5331.5175740327,"c":5379.9717953406,"v":302994.2563656674,"t":1724266800}
+{"o":5379.9717953406,"h":5414.484727997,"l":5347.4011721347,"c":5365.0631115858,"v":335475.564271929,"t":1724270400}
+{"o":5365.0631115858,"h":5397.7405238613,"l":5349.6647417313,"c":5386.2511845896,"v":283546.6535597511,"t":1724274000}
+{"o":5386.2511845896,"h":5395.0854775223,"l":5358.8274345511,"c":5360.0540244324,"v":218776.7531043811,"t":1724277600}
+{"o":5360.0540244324,"h":5378.8190899555,"l":5329.3247028073,"c":5354.9409616643,"v":214916.7575623551,"t":1724281200}
+{"o":5354.9409616643,"h":5371.7941829635,"l":5341.8180957712,"c":5343.0924257158,"v":232744.3745476091,"t":1724284800}
+{"o":5343.0924257158,"h":5371.0748306711,"l":5339.7290578436,"c":5363.7815892282,"v":224838.6880511141,"t":1724288400}
+{"o":5363.7815892282,"h":5367.091959115,"l":5276.5933154417,"c":5306.9146539926,"v":238364.6826657567,"t":1724292000}
+{"o":5306.9146539926,"h":5321.3357397749,"l":5292.7584039687,"c":5316.5127600072,"v":164112.7703244295,"t":1724295600}
+{"o":5316.5127600072,"h":5335.6640901597,"l":5303.5076381826,"c":5331.5873471754,"v":143559.021355348,"t":1724299200}
+{"o":5331.5873471754,"h":5337.6448932759,"l":5320.9571737307,"c":5333.2350354224,"v":124576.9023420644,"t":1724302800}
+{"o":5333.2350354224,"h":5355.1042382607,"l":5329.0916921758,"c":5352.9670012288,"v":135747.2906365074,"t":1724306400}
+{"o":5352.9670012288,"h":5386.5488489162,"l":5340.7977257687,"c":5374.4547823797,"v":159690.8156530841,"t":1724310000}
+{"o":5374.4547823797,"h":5385.8320031199,"l":5362.1482826287,"c":5369.5664053252,"v":158957.9071141001,"t":1724313600}
+{"o":5369.5664053252,"h":5371.1920653658,"l":5253.0765866582,"c":5264.1795625647,"v":153948.2956110118,"t":1724317200}
+{"o":5264.1795625647,"h":5337.073007333,"l":5256.5935664652,"c":5328.7932075184,"v":206774.1929789308,"t":1724320800}
+{"o":5328.7932075184,"h":5354.2724723601,"l":5309.7185201391,"c":5345.9463235606,"v":263203.0939153363,"t":1724324400}
+{"o":5345.9463235606,"h":5360.4368710833,"l":5216.3502483765,"c":5254.2523089902,"v":434027.7246425626,"t":1724328000}
+{"o":5254.2523089902,"h":5304.3594422278,"l":5223.8853801113,"c":5275.8417906748,"v":330043.8496399734,"t":1724331600}
+{"o":5275.8417906748,"h":5279.5870770821,"l":5242.5350812676,"c":5265.8997305148,"v":302227.3156843891,"t":1724335200}
+{"o":5265.8997305148,"h":5318.2988071789,"l":5234.2813437221,"c":5284.4931742123,"v":258264.1571933144,"t":1724338800}
+{"o":5284.4931742123,"h":5309.763015098,"l":5280.7707421981,"c":5290.0350936588,"v":239761.6508366387,"t":1724342400}
+{"o":5290.0350936588,"h":5309.1715815813,"l":5277.3185739438,"c":5283.2642629355,"v":195467.8513083713,"t":1724346000}
+{"o":5283.2642629355,"h":5318.9949467246,"l":5276.2323861586,"c":5295.8188821879,"v":167364.5905417576,"t":1724349600}
+{"o":5295.8188821879,"h":5305.0495121403,"l":5283.2868567255,"c":5287.3604560014,"v":186391.5586354339,"t":1724353200}
+{"o":5287.3604560014,"h":5318.3313672427,"l":5284.9274196716,"c":5312.628573573,"v":259885.9897029224,"t":1724356800}
+{"o":5312.628573573,"h":5325.671116543,"l":5299.0281245311,"c":5310.9488514016,"v":180792.7576860674,"t":1724360400}
+{"o":5310.9488514016,"h":5314.5088047582,"l":5300.1240523338,"c":5305.8872610259,"v":157633.7336273612,"t":1724364000}
+{"o":5305.8872610259,"h":5314.2297868218,"l":5299.0425548686,"c":5306.6467009064,"v":165863.5670836927,"t":1724367600}
+{"o":5306.6467009064,"h":5387.6897960674,"l":5304.3979699527,"c":5349.3547879884,"v":248011.7966125683,"t":1724371200}
+{"o":5349.3547879884,"h":5362.7416395956,"l":5331.0649940297,"c":5361.8846336998,"v":212945.3380350455,"t":1724374800}
+{"o":5361.8846336998,"h":5398.1164537338,"l":5355.3414894442,"c":5363.9265190921,"v":241773.999204575,"t":1724378400}
+{"o":5363.9265190921,"h":5374.951734468,"l":5347.7480858997,"c":5352.2410010523,"v":173117.5232674325,"t":1724382000}
+{"o":5352.2410010523,"h":5373.3919339738,"l":5347.6074806357,"c":5349.3537335711,"v":161802.920303718,"t":1724385600}
+{"o":5349.3537335711,"h":5405.6807436618,"l":5349.3537335711,"c":5388.7327540325,"v":183269.8620593172,"t":1724389200}
+{"o":5388.7327540325,"h":5406.095134234,"l":5367.9269693945,"c":5394.0805520904,"v":171911.8642115536,"t":1724392800}
+{"o":5394.0805520904,"h":5399.6749871919,"l":5244.8144483601,"c":5289.9086856023,"v":159871.1618772426,"t":1724396400}
+{"o":5289.9086856023,"h":5302.6046523954,"l":5283.3422859853,"c":5289.8051672576,"v":133264.9067972453,"t":1724400000}
+{"o":5289.8051672576,"h":5289.8051672576,"l":5255.1636937568,"c":5259.2714565097,"v":203524.7984988358,"t":1724403600}
+{"o":5259.2714565097,"h":5275.195796704,"l":5256.0398073468,"c":5257.5924302821,"v":133117.7894900051,"t":1724407200}
+{"o":5257.5924302821,"h":5260.4592715107,"l":5223.8162097627,"c":5226.9348190206,"v":170956.4365997474,"t":1724410800}
+{"o":5226.9348190206,"h":5267.5769799282,"l":5226.9348190206,"c":5262.3962554238,"v":165994.389988697,"t":1724414400}
+{"o":5262.3962554238,"h":5270.8742955079,"l":5231.4742243146,"c":5270.7166768109,"v":215309.3398134449,"t":1724418000}
+{"o":5270.7166768109,"h":5360.7811762796,"l":5201.2740613692,"c":5232.7817206866,"v":832285.7113853169,"t":1724421600}
+{"o":5232.7817206866,"h":5285.6417797138,"l":5222.8078732065,"c":5261.0211836262,"v":361570.9499575891,"t":1724425200}
+{"o":5261.0211836262,"h":5291.3392647535,"l":5249.7740392883,"c":5285.8314200314,"v":260147.8870702085,"t":1724428800}
+{"o":5285.8314200314,"h":5413.3281150678,"l":5285.1641641711,"c":5400.6221620522,"v":409555.6209097605,"t":1724432400}
+{"o":5400.6221620522,"h":5453.0467755016,"l":5379.5516104472,"c":5404.6468807826,"v":530264.1669588822,"t":1724436000}
+{"o":5404.6468807826,"h":5475.3436661618,"l":5401.8169868796,"c":5457.4806679141,"v":332718.4495624493,"t":1724439600}
+{"o":5457.4806679141,"h":5526.7843004827,"l":5456.1721566101,"c":5502.4506262427,"v":340214.6643005883,"t":1724443200}
+{"o":5502.4506262427,"h":5553.4856764041,"l":5496.9104295453,"c":5548.7664634217,"v":336797.6754429402,"t":1724446800}
+{"o":5548.7664634217,"h":5615.05923149,"l":5524.0843657637,"c":5538.340430477,"v":389107.3616553643,"t":1724450400}
+{"o":5538.340430477,"h":5600.9003206183,"l":5538.340430477,"c":5588.5441117757,"v":237449.0292087705,"t":1724454000}
+{"o":5588.5441117757,"h":5623.5813610871,"l":5554.0195714817,"c":5583.7505425786,"v":286482.9477492548,"t":1724457600}
+{"o":5583.7505425786,"h":5589.8234090481,"l":5540.0728619096,"c":5589.4891057826,"v":202745.1779343055,"t":1724461200}
+{"o":5589.4891057826,"h":5636.6267700793,"l":5537.4551162189,"c":5591.1954670646,"v":187358.7276836038,"t":1724464800}
+{"o":5591.1954670646,"h":5601.5775015375,"l":5578.9078671754,"c":5588.0379554869,"v":147006.0190595967,"t":1724468400}
+{"o":5588.0379554869,"h":5618.4926846479,"l":5583.7187232478,"c":5615.5031229029,"v":136279.4729168267,"t":1724472000}
+{"o":5615.5031229029,"h":5664.8979521259,"l":5611.6323561454,"c":5633.1845484781,"v":209685.5633205023,"t":1724475600}
+{"o":5633.1845484781,"h":5647.6349828752,"l":5615.5121294939,"c":5615.6501536808,"v":211464.4833220171,"t":1724479200}
+{"o":5615.6501536808,"h":5641.1555066223,"l":5615.6096713491,"c":5637.2837260239,"v":135476.9977639663,"t":1724482800}
+{"o":5637.2837260239,"h":5673.4467137224,"l":5626.3479220931,"c":5671.2844310432,"v":206687.6613049912,"t":1724486400}
+{"o":5671.2844310432,"h":5758.8971856952,"l":5649.2558945482,"c":5743.2926867474,"v":191216.0519669068,"t":1724490000}
+{"o":5743.2926867474,"h":5787.675128498,"l":5720.7887799623,"c":5752.8144324401,"v":276766.7445536252,"t":1724493600}
+{"o":5752.8144324401,"h":5779.7144156392,"l":5732.9955651659,"c":5736.6259300237,"v":225011.8525175634,"t":1724497200}
+{"o":5736.6259300237,"h":5771.4238247248,"l":5723.3929201492,"c":5734.7015946948,"v":225035.7696582988,"t":1724500800}
+{"o":5734.7015946948,"h":5758.4862262984,"l":5729.6058426573,"c":5758.4808435925,"v":262750.43320039,"t":1724504400}
+{"o":5758.4808435925,"h":5786.2318858433,"l":5734.6647999333,"c":5786.2318858433,"v":260025.4955765832,"t":1724508000}
+{"o":5786.2318858433,"h":5827.8676711055,"l":5766.8266604932,"c":5811.8175312126,"v":289273.9393927061,"t":1724511600}
+{"o":5811.8175312126,"h":5911.4655100438,"l":5807.2547367758,"c":5875.4611738594,"v":449424.6456691211,"t":1724515200}
+{"o":5875.4611738594,"h":5916.5638005482,"l":5850.2824821013,"c":5863.9582837454,"v":389410.9750486761,"t":1724518800}
+{"o":5863.9582837454,"h":5908.3321195655,"l":5839.1899388711,"c":5884.5005855698,"v":328084.0185450536,"t":1724522400}
+{"o":5884.5005855698,"h":5904.6570410491,"l":5845.86422496,"c":5853.1411800692,"v":233556.846982308,"t":1724526000}
+{"o":5853.1411800692,"h":5874.132474303,"l":5839.9653679423,"c":5849.2948055991,"v":204983.2077986193,"t":1724529600}
+{"o":5849.2948055991,"h":5849.604225106,"l":5674.2936917042,"c":5740.905487721,"v":379872.0351000389,"t":1724533200}
+{"o":5740.905487721,"h":5810.7717190177,"l":5739.1445935526,"c":5797.2470873927,"v":300277.84095069,"t":1724536800}
+{"o":5797.2470873927,"h":5863.0075509743,"l":5791.8029636043,"c":5855.6908650763,"v":198555.459207336,"t":1724540400}
+{"o":5855.6908650763,"h":5857.4270100071,"l":5782.4735783272,"c":5791.2254307342,"v":272747.9894445796,"t":1724544000}
+{"o":5791.2254307342,"h":5828.8794560307,"l":5737.9026669227,"c":5766.6646794654,"v":277541.5586856405,"t":1724547600}
+{"o":5766.6646794654,"h":5798.2429927622,"l":5764.0299651797,"c":5788.1596371458,"v":159355.0518815079,"t":1724551200}
+{"o":5788.1596371458,"h":5792.4720883535,"l":5736.5626470096,"c":5769.4252028276,"v":206323.3971903379,"t":1724554800}
+{"o":5769.4252028276,"h":5788.7134126633,"l":5739.2581954791,"c":5788.7134126633,"v":184479.7554025652,"t":1724558400}
+{"o":5788.7134126633,"h":5797.2895265116,"l":5767.3990586959,"c":5771.5887924641,"v":221226.8148078171,"t":1724562000}
+{"o":5771.5887924641,"h":5776.6371280395,"l":5742.2094002758,"c":5750.3504734699,"v":186061.2982364015,"t":1724565600}
+{"o":5750.3504734699,"h":5750.3504734699,"l":5659.8641686738,"c":5690.7714603323,"v":283050.7626616496,"t":1724569200}
+{"o":5690.7714603323,"h":5733.0208800025,"l":5677.9373266192,"c":5730.3702265415,"v":201539.5037717863,"t":1724572800}
+{"o":5730.3702265415,"h":5756.2609967646,"l":5711.250320842,"c":5739.7031298516,"v":181668.6142940074,"t":1724576400}
+{"o":5739.7031298516,"h":5742.0353518366,"l":5698.086096725,"c":5715.0247369387,"v":151550.9827538332,"t":1724580000}
+{"o":5715.0247369387,"h":5755.9197983821,"l":5712.3459467319,"c":5732.5476471423,"v":177517.8047883713,"t":1724583600}
+{"o":5732.5476471423,"h":5754.40686462,"l":5720.9117127258,"c":5754.40686462,"v":137431.5489684368,"t":1724587200}
+{"o":5754.40686462,"h":5797.928795591,"l":5750.0788787028,"c":5777.4360914227,"v":256337.9364382503,"t":1724590800}
+{"o":5777.4360914227,"h":5825.6409487255,"l":5777.0889347832,"c":5799.0904633328,"v":222240.40495925,"t":1724594400}
+{"o":5799.0904633328,"h":5830.3437676455,"l":5783.2100012128,"c":5808.6075830891,"v":239505.2323792957,"t":1724598000}
+{"o":5808.6075830891,"h":5844.7404879134,"l":5778.2711812441,"c":5797.6609604747,"v":236283.7381222571,"t":1724601600}
+{"o":5797.6609604747,"h":5825.4656066005,"l":5787.4290618865,"c":5813.2414850926,"v":190083.2721618972,"t":1724605200}
+{"o":5813.2414850926,"h":5831.9566432385,"l":5793.6647254107,"c":5815.8881968083,"v":194850.681903975,"t":1724608800}
+{"o":5815.8881968083,"h":5825.4640293269,"l":5787.0294046993,"c":5801.8036901454,"v":181689.3078950295,"t":1724612400}
+{"o":5801.8036901454,"h":5816.4033010342,"l":5781.747078833,"c":5794.4631664222,"v":193588.1093863701,"t":1724616000}
+{"o":5794.4631664222,"h":5888.7362596519,"l":5789.7926777111,"c":5879.8663620383,"v":323277.1853944354,"t":1724619600}
+{"o":5879.8663620383,"h":5905.6937982535,"l":5836.9910376402,"c":5855.2089992131,"v":244205.4452364027,"t":1724623200}
+{"o":5855.2089992131,"h":5879.0341485588,"l":5777.3495400796,"c":5793.4723994751,"v":290760.5291870171,"t":1724626800}
+{"o":5793.4723994751,"h":5828.8844343397,"l":5770.2513230164,"c":5798.4118332292,"v":277910.3594573613,"t":1724630400}
+{"o":5798.4118332292,"h":5804.4356652635,"l":5756.8146313839,"c":5761.7615477258,"v":203178.1120492292,"t":1724634000}
+{"o":5761.7615477258,"h":5781.1465024098,"l":5739.6366494448,"c":5780.485035034,"v":204331.6943286314,"t":1724637600}
+{"o":5780.485035034,"h":5838.2410463206,"l":5770.9031845592,"c":5837.0461413794,"v":167032.4342566646,"t":1724641200}
+{"o":5917.1016527631,"h":5993.3996795315,"l":5874.4220233156,"c":5917.1016527631,"v":776450.9108888266,"t":1717444800}
+{"o":5917.1016527631,"h":6013.3786461184,"l":5894.4518843181,"c":5930.7684497292,"v":655967.7620763008,"t":1717448400}
+{"o":5930.7684497292,"h":5995.1190817271,"l":5911.9607089069,"c":5935.4683767235,"v":393831.2992177492,"t":1717452000}
+{"o":5935.4683767235,"h":6008.2710916636,"l":5902.3596951429,"c":5954.3463804016,"v":368126.3172160829,"t":1717455600}
+{"o":5954.3463804016,"h":5985.9128817711,"l":5884.8342934498,"c":5921.5505903213,"v":412992.7237825663,"t":1717459200}
+{"o":5921.5505903213,"h":6030.0774227538,"l":5875.8844806382,"c":5933.0949924577,"v":407083.6049819706,"t":1717462800}
+{"o":5933.0949924577,"h":6005.1866470278,"l":5904.157458743,"c":5927.8910240253,"v":329051.8776932337,"t":1717466400}
+{"o":5927.8910240253,"h":6002.6302720958,"l":5918.5187366512,"c":5969.2098698261,"v":322251.9487924653,"t":1717470000}
+{"o":5969.2098698261,"h":6031.4005042239,"l":5897.6973046869,"c":5999.5211439482,"v":335827.1621892271,"t":1717473600}
+{"o":5999.5211439482,"h":6010.1968110806,"l":5892.1818537887,"c":5941.9938479645,"v":305429.3730391289,"t":1717477200}
+{"o":5941.9938479645,"h":6006.0660607906,"l":5881.8876456175,"c":5937.6873384791,"v":412415.9077649051,"t":1717480800}
+{"o":5937.6873384791,"h":5979.4358146716,"l":5888.3257940287,"c":5952.124477302,"v":296699.784892425,"t":1717484400}
+{"o":5952.124477302,"h":6013.86275118,"l":5909.5003448451,"c":5946.1851782273,"v":319671.6446532176,"t":1717488000}
+{"o":5946.1851782273,"h":6001.830297121,"l":5881.3268439014,"c":5978.5452305855,"v":315754.3057381992,"t":1717491600}
+{"o":5978.5452305855,"h":6027.1289236988,"l":5872.7620336686,"c":5955.9901622177,"v":304425.8995842778,"t":1717495200}
+{"o":5955.9901622177,"h":5995.4778076491,"l":5905.3501296728,"c":5944.8125508533,"v":321558.8145237464,"t":1717498800}
+{"o":5944.8125508533,"h":6004.2952689232,"l":5896.6059032728,"c":5963.8256108528,"v":389315.4819305814,"t":1717502400}
+{"o":5963.8256108528,"h":5993.4433574502,"l":5782.0276808583,"c":5858.0943295759,"v":543724.3909211396,"t":1717506000}
+{"o":5858.0943295759,"h":5935.058581895,"l":5800.958101048,"c":5868.1997242252,"v":542797.3893916581,"t":1717509600}
+{"o":5868.1997242252,"h":5966.1495249691,"l":5788.6140429489,"c":5884.6854860048,"v":497862.5707778016,"t":1717513200}
+{"o":5884.6854860048,"h":5971.9518983571,"l":5811.0656693233,"c":5866.3363942192,"v":672114.7964645284,"t":1717516800}
+{"o":5866.3363942192,"h":5912.7557673967,"l":5811.7678164452,"c":5864.9078405055,"v":464543.9774078411,"t":1717520400}
+{"o":5864.9078405055,"h":5912.4677233964,"l":5810.021023616,"c":5838.4792648113,"v":429718.9147484193,"t":1717524000}
+{"o":5838.4792648113,"h":5928.6453902459,"l":5786.0608948147,"c":5914.1710823934,"v":487657.8296211933,"t":1717527600}
+{"o":5914.1710823934,"h":5941.7810599796,"l":5800.808184686,"c":5840.4674523237,"v":446879.7479914675,"t":1717531200}
+{"o":5840.4674523237,"h":5920.7118407726,"l":5805.8046747001,"c":5881.9160902237,"v":387577.8563192702,"t":1717534800}
+{"o":5881.9160902237,"h":5929.9234875411,"l":5812.8415744603,"c":5872.4705275006,"v":623095.3019424938,"t":1717538400}
+{"o":5872.4705275006,"h":5920.4942505891,"l":5810.2395239185,"c":5854.2399439305,"v":403762.4835086641,"t":1717542000}
+{"o":5854.2399439305,"h":5933.4529150433,"l":5806.2843694325,"c":5873.4612493421,"v":408318.0367730467,"t":1717545600}
+{"o":5873.4612493421,"h":5953.9881263619,"l":5795.0369057457,"c":5846.0805819254,"v":382637.6471977585,"t":1717549200}
+{"o":5846.0805819254,"h":5956.5902052444,"l":5793.2532145508,"c":5849.1090873864,"v":514170.0704770718,"t":1717552800}
+{"o":5849.1090873864,"h":5929.4724987065,"l":5809.3263443081,"c":5899.8033886451,"v":359043.0779247435,"t":1717556400}
+{"o":5899.8033886451,"h":5919.7669066128,"l":5829.9216849738,"c":5859.8180301611,"v":362508.3684422229,"t":1717560000}
+{"o":5859.8180301611,"h":5925.9417296544,"l":5829.0176447114,"c":5881.3276388406,"v":383382.5066569566,"t":1717563600}
+{"o":5881.3276388406,"h":5926.3981426089,"l":5839.3888193314,"c":5859.2240596949,"v":374958.9241106789,"t":1717567200}
+{"o":5859.2240596949,"h":5902.4284222915,"l":5834.0138523103,"c":5874.0046999659,"v":453086.8040392975,"t":1717570800}
+{"o":5874.0046999659,"h":5931.6583617572,"l":5829.4246943104,"c":5850.8192562057,"v":493128.1561823084,"t":1717574400}
+{"o":5850.8192562057,"h":5939.2790809136,"l":5840.8178945136,"c":5881.0313855288,"v":484822.2527316358,"t":1717578000}
+{"o":5881.0313855288,"h":5936.1934451006,"l":5815.7578923271,"c":5868.6702186584,"v":459150.9135867233,"t":1717581600}
+{"o":5868.6702186584,"h":5924.9105437511,"l":5825.4000762085,"c":5852.5186304889,"v":436444.912978971,"t":1717585200}
+{"o":5852.5186304889,"h":5921.4594153881,"l":5808.7077357354,"c":5847.8340892255,"v":553367.8559489831,"t":1717588800}
+{"o":5847.8340892255,"h":5902.4303772881,"l":5810.9888969341,"c":5826.389656559,"v":727688.2266746816,"t":1717592400}
+{"o":5826.389656559,"h":5914.4766388045,"l":5788.8018903168,"c":5900.9722852976,"v":647334.2029094035,"t":1717596000}
+{"o":5900.9722852976,"h":5981.6331181709,"l":5778.4112797561,"c":5880.8337517891,"v":584454.6221607925,"t":1717599600}
+{"o":5880.8337517891,"h":5948.8153361375,"l":5826.0982723182,"c":5833.9202556738,"v":585720.7444555575,"t":1717603200}
+{"o":5833.9202556738,"h":5967.4621015468,"l":5828.7120285239,"c":5869.5975305759,"v":504327.7192944777,"t":1717606800}
+{"o":5869.5975305759,"h":5982.0079443144,"l":5801.8239634663,"c":5861.2138494724,"v":542050.4753732855,"t":1717610400}
+{"o":5861.2138494724,"h":5927.1449601348,"l":5837.026045991,"c":5909.6414669875,"v":463841.1363367934,"t":1717614000}
+{"o":5909.6414669875,"h":5943.9026254306,"l":5834.4097688834,"c":5910.6414236027,"v":425058.5773307055,"t":1717617600}
+{"o":5910.6414236027,"h":5921.935168047,"l":5831.9727392664,"c":5841.7108051409,"v":398608.2572230533,"t":1717621200}
+{"o":5841.7108051409,"h":5919.7211025631,"l":5835.1907877671,"c":5868.0833802358,"v":413625.2679632615,"t":1717624800}
+{"o":5868.0833802358,"h":5929.1757667206,"l":5850.3342355708,"c":5868.1411988672,"v":423860.7376391983,"t":1717628400}
+{"o":5868.1411988672,"h":5941.6163280106,"l":5854.9849545163,"c":5876.2379350545,"v":388994.4550637208,"t":1717632000}
+{"o":5876.2379350545,"h":5945.7455094232,"l":5847.7771563096,"c":5891.9369352332,"v":385235.0102790852,"t":1717635600}
+{"o":5891.9369352332,"h":5925.4191947322,"l":5849.3195327018,"c":5877.3945740253,"v":371333.9984438688,"t":1717639200}
+{"o":5877.3945740253,"h":5922.3485997743,"l":5852.3402853498,"c":5876.7239625448,"v":350171.9309123076,"t":1717642800}
+{"o":5876.7239625448,"h":5969.7728886412,"l":5822.6287229637,"c":5862.2240356724,"v":426115.2406619705,"t":1717646400}
+{"o":5862.2240356724,"h":5952.7908883203,"l":5811.753445599,"c":5877.6245886196,"v":350172.5275404846,"t":1717650000}
+{"o":5877.6245886196,"h":5922.0270813505,"l":5841.9994821308,"c":5900.7867647876,"v":357840.5377611025,"t":1717653600}
+{"o":5900.7867647876,"h":5970.3525128018,"l":5847.9682439981,"c":5905.0050239433,"v":450107.4333949531,"t":1717657200}
+{"o":5905.0050239433,"h":5948.1408983952,"l":5822.6179764611,"c":5852.9023122468,"v":507056.5356952446,"t":1717660800}
+{"o":5852.9023122468,"h":5957.7199523268,"l":5839.9147290326,"c":5888.5524551236,"v":483209.7187342914,"t":1717664400}
+{"o":5888.5524551236,"h":5922.0915338576,"l":5844.7500083537,"c":5887.9914983428,"v":508651.6409146105,"t":1717668000}
+{"o":5887.9914983428,"h":5945.090840914,"l":5855.9265482883,"c":5898.2944185611,"v":477207.2118830972,"t":1717671600}
+{"o":5898.2944185611,"h":5926.2888253643,"l":5849.7985820478,"c":5874.6600086246,"v":515203.3596022959,"t":1717675200}
+{"o":5874.6600086246,"h":5952.8542712258,"l":5837.741872501,"c":5889.3638730779,"v":494985.4655217276,"t":1717678800}
+{"o":5889.3638730779,"h":5928.8433054138,"l":5839.9710579033,"c":5874.7248665781,"v":715567.7544500898,"t":1717682400}
+{"o":5874.7248665781,"h":5916.3875142151,"l":5838.4067018893,"c":5853.9215718735,"v":882959.8692451984,"t":1717686000}
+{"o":5853.9215718735,"h":5946.8984895056,"l":5800.9145430399,"c":5853.3963790337,"v":720691.8301018709,"t":1717689600}
+{"o":5853.3963790337,"h":5936.9426541268,"l":5828.6495680508,"c":5917.6841245525,"v":863381.4018612336,"t":1717693200}
+{"o":5917.6841245525,"h":5969.8746048697,"l":5827.6859181656,"c":5889.1141365653,"v":782682.905654265,"t":1717696800}
+{"o":5889.1141365653,"h":6011.0948895115,"l":5793.9635112683,"c":5907.2031872611,"v":908723.3786496635,"t":1717700400}
+{"o":5907.2031872611,"h":5976.4836359083,"l":5767.4118930435,"c":5892.7976879346,"v":810113.0762238838,"t":1717704000}
+{"o":5892.7976879346,"h":5936.6760206732,"l":5851.1281255868,"c":5905.031754513,"v":648996.7695470965,"t":1717707600}
+{"o":5905.031754513,"h":5928.0186548118,"l":5851.7668198749,"c":5912.369199917,"v":613220.6406731132,"t":1717711200}
+{"o":5912.369199917,"h":5947.9597290889,"l":5815.1323556277,"c":5876.8146503072,"v":682073.1132955892,"t":1717714800}
+{"o":5876.8146503072,"h":5940.6664807371,"l":5865.0694538571,"c":5911.6948390146,"v":619601.2478449101,"t":1717718400}
+{"o":5911.6948390146,"h":5947.5798372706,"l":5832.8327208704,"c":5899.0267627231,"v":557097.8905051034,"t":1717722000}
+{"o":5899.0267627231,"h":5953.8024166713,"l":5844.493078978,"c":5886.8952673589,"v":584501.0988805,"t":1717725600}
+{"o":5886.8952673589,"h":5944.2688142952,"l":5853.630255275,"c":5908.0390658132,"v":495790.6282421274,"t":1717729200}
+{"o":5908.0390658132,"h":5980.2118126339,"l":5818.877327195,"c":5910.3323501497,"v":491347.1421586412,"t":1717732800}
+{"o":5910.3323501497,"h":5946.1419039723,"l":5862.723192597,"c":5901.1049782573,"v":466979.5402685073,"t":1717736400}
+{"o":5901.1049782573,"h":5941.8247539379,"l":5851.7990694682,"c":5925.5334404397,"v":453778.0765635045,"t":1717740000}
+{"o":5925.5334404397,"h":5945.7762845033,"l":5861.02762331,"c":5882.2748424596,"v":539957.1533141222,"t":1717743600}
+{"o":5882.2748424596,"h":5939.3816515389,"l":5873.2630221563,"c":5884.0607231286,"v":456103.0491623228,"t":1717747200}
+{"o":5884.0607231286,"h":5939.612286698,"l":5856.7516087426,"c":5887.3771907991,"v":461139.3254994578,"t":1717750800}
+{"o":5887.3771907991,"h":5950.5995865878,"l":5857.4661488456,"c":5913.8808253415,"v":474504.9352047364,"t":1717754400}
+{"o":5913.8808253415,"h":5959.7354515811,"l":5868.5910542768,"c":5905.4756311465,"v":549752.3954434464,"t":1717758000}
+{"o":5905.4756311465,"h":6051.4197729671,"l":5771.0229867346,"c":5925.1431952059,"v":958575.7697164669,"t":1717761600}
+{"o":5925.1431952059,"h":5950.0866748644,"l":5851.3734397256,"c":5882.5855197804,"v":797498.0381722942,"t":1717765200}
+{"o":5882.5855197804,"h":5961.6209640343,"l":5842.0146334039,"c":5893.308066339,"v":977039.3579953065,"t":1717768800}
+{"o":5893.308066339,"h":5984.2528001488,"l":5820.4319160864,"c":5890.0816701212,"v":992863.041580471,"t":1717772400}
+{"o":5890.0816701212,"h":5948.8183983559,"l":5824.1165909682,"c":5878.5207030854,"v":1019728.0527218364,"t":1717776000}
+{"o":5878.5207030854,"h":6055.7223805531,"l":5759.2217462111,"c":5941.298613261,"v":1259423.4526176199,"t":1717779600}
+{"o":5941.298613261,"h":6154.732009095,"l":5516.7315744232,"c":5874.2671096663,"v":2619062.6032583574,"t":1717783200}
+{"o":5874.2671096663,"h":6161.0980004208,"l":5806.9050182223,"c":5874.3262507036,"v":1098079.3194473435,"t":1717786800}
+{"o":5874.3262507036,"h":5956.5576481279,"l":5817.9436427553,"c":5912.1248448425,"v":879157.1478717009,"t":1717790400}
+{"o":5912.1248448425,"h":5946.5962138988,"l":5872.1151147634,"c":5882.3343645292,"v":1030784.7888464294,"t":1717794000}
+{"o":5882.3343645292,"h":5962.9237397826,"l":5861.503455991,"c":5933.6937885688,"v":1040255.191431368,"t":1717797600}
+{"o":5933.6937885688,"h":5954.8973765899,"l":5855.4540705262,"c":5897.2929468383,"v":710002.8093823588,"t":1717801200}
+{"o":5897.2929468383,"h":5958.0086778908,"l":5858.4809013208,"c":5880.79681499,"v":680575.8657603412,"t":1717804800}
+{"o":5880.79681499,"h":5951.4285053148,"l":5852.8374224421,"c":5900.4974917606,"v":524530.605723241,"t":1717808400}
+{"o":5900.4974917606,"h":5975.5802351563,"l":5868.7383044809,"c":5887.1225775327,"v":431017.4796874554,"t":1717812000}
+{"o":5887.1225775327,"h":5946.6943453714,"l":5878.9631005197,"c":5906.3980490879,"v":387029.8347671117,"t":1717815600}
+{"o":5906.3980490879,"h":5946.1403910994,"l":5854.2978722585,"c":5890.3499423816,"v":425893.9505593058,"t":1717819200}
+{"o":5890.3499423816,"h":5978.4984214817,"l":5851.6648489388,"c":5883.5362725619,"v":420133.1426994537,"t":1717822800}
+{"o":5883.5362725619,"h":5941.9232716801,"l":5865.3065431373,"c":5897.3375811869,"v":509720.1164097334,"t":1717826400}
+{"o":5897.3375811869,"h":5958.5126709391,"l":5861.6855620931,"c":5898.6923912029,"v":377403.8190572162,"t":1717830000}
+{"o":5898.6923912029,"h":5959.8960056327,"l":5837.7493670146,"c":5896.3015369164,"v":387425.4275958266,"t":1717833600}
+{"o":5896.3015369164,"h":5961.7449479912,"l":5873.2713249247,"c":5893.7224285184,"v":436720.204434582,"t":1717837200}
+{"o":5893.7224285184,"h":5947.9028068946,"l":5859.2388850986,"c":5921.5924562719,"v":483020.4487588285,"t":1717840800}
+{"o":5921.5924562719,"h":5985.7937735807,"l":5793.9275311456,"c":5917.6385607591,"v":566915.6680712041,"t":1717844400}
+{"o":5917.6385607591,"h":5973.9380505993,"l":5790.5637056373,"c":5882.9325958395,"v":566000.0255795338,"t":1717848000}
+{"o":5882.9325958395,"h":5971.9935298464,"l":5786.3251602478,"c":5920.4765645057,"v":767079.2127427877,"t":1717851600}
+{"o":5920.4765645057,"h":6001.4170515015,"l":5744.1807155454,"c":5878.1962206418,"v":525090.6404462983,"t":1717855200}
+{"o":5878.1962206418,"h":5958.0839282881,"l":5834.3280093027,"c":5878.3869869216,"v":761176.9866334972,"t":1717858800}
+{"o":5878.3869869216,"h":5948.257768021,"l":5832.1255012019,"c":5913.2714168698,"v":568292.8704528735,"t":1717862400}
+{"o":5913.2714168698,"h":5963.5171852797,"l":5780.7954103455,"c":5883.551704056,"v":574218.4537840213,"t":1717866000}
+{"o":5883.551704056,"h":5949.3164751486,"l":5850.0981232646,"c":5875.7284783939,"v":914986.8713689964,"t":1717869600}
+{"o":5875.7284783939,"h":5952.6885963976,"l":5783.0864260692,"c":5894.7626060435,"v":544253.3569816102,"t":1717873200}
+{"o":5894.7626060435,"h":5946.3387789792,"l":5835.2071321047,"c":5890.0533010619,"v":431407.2296628078,"t":1717876800}
+{"o":5890.0533010619,"h":5956.1776277589,"l":5860.4061384072,"c":5866.4997668481,"v":393142.6380918688,"t":1717880400}
+{"o":5866.4997668481,"h":5968.633724644,"l":5810.2673531407,"c":5899.453495269,"v":416364.6887044882,"t":1717884000}
+{"o":5899.453495269,"h":5939.4408076296,"l":5808.8143368435,"c":5884.3039848401,"v":425831.474131599,"t":1717887600}
+{"o":5884.3039848401,"h":5953.5308603956,"l":5844.7833611797,"c":5862.08220117,"v":416780.2392534644,"t":1717891200}
+{"o":5862.08220117,"h":5946.9624614519,"l":5855.3323505008,"c":5885.6456780596,"v":378982.3652655115,"t":1717894800}
+{"o":5885.6456780596,"h":5985.8350624826,"l":5740.4280754143,"c":5861.7780398114,"v":456553.7943490006,"t":1717898400}
+{"o":5861.7780398114,"h":5954.750856861,"l":5832.1952563496,"c":5938.5295516389,"v":379743.6955845376,"t":1717902000}
+{"o":5938.5295516389,"h":5988.8031635312,"l":5851.7270624465,"c":5927.8319709849,"v":302244.0055961016,"t":1717905600}
+{"o":5927.8319709849,"h":5969.5788215317,"l":5755.8913617241,"c":5885.938986803,"v":398889.8599814618,"t":1717909200}
+{"o":5885.938986803,"h":5941.6880281113,"l":5877.793228836,"c":5899.955105426,"v":353257.4738673209,"t":1717912800}
+{"o":5899.955105426,"h":5942.2077231448,"l":5860.326527025,"c":5906.1628705177,"v":312553.116296959,"t":1717916400}
+{"o":5906.1628705177,"h":5960.2528901323,"l":5852.7586932951,"c":5913.8202804715,"v":264901.5143134447,"t":1717920000}
+{"o":5913.8202804715,"h":5949.6534377221,"l":5828.6757922009,"c":5934.3109582731,"v":281038.323088158,"t":1717923600}
+{"o":5934.3109582731,"h":5954.997726608,"l":5835.8774017315,"c":5891.1634330126,"v":317756.6452042312,"t":1717927200}
+{"o":5891.1634330126,"h":5932.4399339548,"l":5805.4461260606,"c":5925.7685265918,"v":315400.2286329214,"t":1717930800}
+{"o":5925.7685265918,"h":6005.1565646957,"l":5808.9101194919,"c":5880.4033716419,"v":461926.9311047287,"t":1717934400}
+{"o":5880.4033716419,"h":5963.4953222166,"l":5820.6944651133,"c":5898.2313497525,"v":510291.6746364281,"t":1717938000}
+{"o":5898.2313497525,"h":5933.8362029071,"l":5841.986339807,"c":5913.8839683757,"v":467921.8129101308,"t":1717941600}
+{"o":5913.8839683757,"h":5950.5434652202,"l":5847.359048953,"c":5887.98741164,"v":484506.0024252883,"t":1717945200}
+{"o":5887.98741164,"h":5931.04121215,"l":5847.7879780947,"c":5874.5945878564,"v":447678.8926370709,"t":1717948800}
+{"o":5874.5945878564,"h":5946.1919593239,"l":5851.3357553113,"c":5875.6351711037,"v":469563.5737914328,"t":1717952400}
+{"o":5875.6351711037,"h":5953.1163656964,"l":5826.8040824704,"c":5930.5579543411,"v":450578.7790190522,"t":1717956000}
+{"o":5930.5579543411,"h":5952.107467314,"l":5838.625135064,"c":5900.4652271427,"v":553946.1393283851,"t":1717959600}
+{"o":5900.4652271427,"h":5941.2736528196,"l":5846.0779211587,"c":5914.5076214357,"v":455762.6848288988,"t":1717963200}
+{"o":5914.5076214357,"h":5946.619176326,"l":5843.8143165888,"c":5866.639826205,"v":451286.0045987417,"t":1717966800}
+{"o":5866.639826205,"h":5947.7864734787,"l":5830.0255128407,"c":5887.6214058714,"v":387901.5244268168,"t":1717970400}
+{"o":5887.6214058714,"h":5903.5783544312,"l":5845.110908696,"c":5900.6448945376,"v":284457.6655864515,"t":1717974000}
+{"o":5900.6448945376,"h":5958.4786643891,"l":5832.6141922981,"c":5875.6236354386,"v":449738.5816295976,"t":1717977600}
+{"o":5875.6236354386,"h":5930.2836446476,"l":5851.6682485174,"c":5874.9050175528,"v":322084.9938026667,"t":1717981200}
+{"o":5874.9050175528,"h":5945.2967625678,"l":5829.8304813228,"c":5904.7209700636,"v":308026.0047837341,"t":1717984800}
+{"o":5904.7209700636,"h":5963.1023634892,"l":5822.5018917758,"c":5881.9307772079,"v":529350.9823568255,"t":1717988400}
+{"o":5881.9307772079,"h":5923.8655523845,"l":5834.3906658726,"c":5880.1146791148,"v":366585.3528806388,"t":1717992000}
+{"o":5880.1146791148,"h":5940.7342995474,"l":5839.5842752063,"c":5863.870282677,"v":338161.7290081184,"t":1717995600}
+{"o":5863.870282677,"h":5919.402833373,"l":5823.0029870073,"c":5888.4130545523,"v":406765.5533620637,"t":1717999200}
+{"o":5888.4130545523,"h":5971.1213296044,"l":5803.407904659,"c":5835.5476184029,"v":370848.0534931708,"t":1718002800}
+{"o":5835.5476184029,"h":5975.5924922041,"l":5814.8472530634,"c":5880.2625180529,"v":387943.867774848,"t":1718006400}
+{"o":5880.2625180529,"h":5952.8220108958,"l":5830.8239553702,"c":5886.5982029237,"v":324312.0964860486,"t":1718010000}
+{"o":5886.5982029237,"h":5935.8599253266,"l":5853.6274654202,"c":5887.7150748046,"v":355280.8700135963,"t":1718013600}
+{"o":5887.7150748046,"h":5932.7246107014,"l":5850.6484047093,"c":5893.3639266081,"v":391247.4620691318,"t":1718017200}
+{"o":5893.3639266081,"h":5938.6704898086,"l":5851.5828945196,"c":5856.0761714259,"v":396300.7140951355,"t":1718020800}
+{"o":5856.0761714259,"h":5963.5688439957,"l":5827.2193648085,"c":5932.9249387131,"v":559326.8056367654,"t":1718024400}
+{"o":5932.9249387131,"h":5973.4320818728,"l":5841.4141203118,"c":5904.9949656572,"v":526048.4762638322,"t":1718028000}
+{"o":5904.9949656572,"h":6028.7318806417,"l":5770.7654319874,"c":5866.8129417878,"v":702161.8765885793,"t":1718031600}
+{"o":5866.8129417878,"h":5915.3053941264,"l":5810.1408891155,"c":5885.9967783638,"v":655330.4962839956,"t":1718035200}
+{"o":5885.9967783638,"h":5911.5825962259,"l":5862.5289049339,"c":5908.9632482553,"v":491406.7707491547,"t":1718038800}
+{"o":5908.9632482553,"h":5918.495388146,"l":5854.4698969668,"c":5884.1051315478,"v":548415.3669727262,"t":1718042400}
+{"o":5884.1051315478,"h":5886.993513061,"l":5815.6706278439,"c":5826.2527664376,"v":621146.2070396225,"t":1718046000}
+{"o":5826.2527664376,"h":5837.6635059838,"l":5777.9207689704,"c":5809.9480009899,"v":625510.74495716,"t":1718049600}
+{"o":5809.9480009899,"h":5967.789847084,"l":5772.6631054057,"c":5926.1819535945,"v":562594.4724170119,"t":1718053200}
+{"o":5926.1819535945,"h":5930.2201949002,"l":5898.3815711461,"c":5919.0039499601,"v":474040.1409070277,"t":1718056800}
+{"o":5919.0039499601,"h":5922.4105357048,"l":5879.5626350139,"c":5908.2563229408,"v":414786.3623025777,"t":1718060400}
+{"o":5908.2563229408,"h":5931.3306084979,"l":5885.8415033686,"c":5903.247670554,"v":456846.1859973595,"t":1718064000}
+{"o":5903.247670554,"h":5934.8652225871,"l":5769.0690226489,"c":5807.767916958,"v":547480.6062374398,"t":1718067600}
+{"o":5807.767916958,"h":5866.12166785,"l":5756.0699469346,"c":5819.5958124663,"v":716389.0289658759,"t":1718071200}
+{"o":5819.5958124663,"h":5833.2229248653,"l":5778.655514832,"c":5798.1497051009,"v":493070.8898239718,"t":1718074800}
+{"o":5798.1497051009,"h":5799.2723863549,"l":5670.0623649768,"c":5737.8333987992,"v":538673.3425047641,"t":1718078400}
+{"o":5737.8333987992,"h":5743.0756883816,"l":5703.9287810139,"c":5729.4604430986,"v":403649.5998593163,"t":1718082000}
+{"o":5729.4604430986,"h":5748.1723168988,"l":5666.3410691987,"c":5704.8981441268,"v":420727.7947575729,"t":1718085600}
+{"o":5704.8981441268,"h":5728.0483270389,"l":5667.3655350566,"c":5701.2216218349,"v":401870.6645383353,"t":1718089200}
+{"o":5701.2216218349,"h":5739.4854025208,"l":5683.55956287,"c":5713.4541776977,"v":416816.5606472795,"t":1718092800}
+{"o":5713.4541776977,"h":5734.4553263483,"l":5674.6824410058,"c":5720.3381593483,"v":393150.7401133876,"t":1718096400}
+{"o":5720.3381593483,"h":5769.9380258618,"l":5698.7589767733,"c":5748.6149740092,"v":422395.3190409805,"t":1718100000}
+{"o":5748.6149740092,"h":5750.2050187538,"l":5703.2414012164,"c":5709.2029151624,"v":508650.8406814756,"t":1718103600}
+{"o":5709.2029151624,"h":5737.3084862383,"l":5696.0571245395,"c":5709.9832842888,"v":522463.356879503,"t":1718107200}
+{"o":5709.9832842888,"h":5731.9698556494,"l":5604.3626029215,"c":5614.6933990531,"v":716937.1095398084,"t":1718110800}
+{"o":5614.6933990531,"h":5903.9390774742,"l":5592.2895155518,"c":5872.9815744275,"v":662055.2366296494,"t":1718114400}
+{"o":5872.9815744275,"h":5891.8483968294,"l":5656.7790580968,"c":5706.2157690191,"v":957436.4033287838,"t":1718118000}
+{"o":5706.2157690191,"h":5783.8033466943,"l":5675.3461509162,"c":5710.1368044172,"v":674144.0172959341,"t":1718121600}
+{"o":5710.1368044172,"h":5744.0058655077,"l":5596.9114341419,"c":5709.0429513,"v":542571.268078536,"t":1718125200}
+{"o":5709.0429513,"h":5779.9740374283,"l":5692.5606435178,"c":5751.6420960655,"v":534652.9791634398,"t":1718128800}
+{"o":5751.6420960655,"h":5794.0497234312,"l":5716.1643844532,"c":5769.8553707967,"v":575636.32722043,"t":1718132400}
+{"o":5769.8553707967,"h":5774.5224349432,"l":5728.3597244204,"c":5735.576376123,"v":513617.6651622719,"t":1718136000}
+{"o":5735.576376123,"h":5913.3594742326,"l":5733.3899871824,"c":5902.0070913118,"v":657423.1418874984,"t":1718139600}
+{"o":5902.0070913118,"h":5929.4521714901,"l":5881.4273607308,"c":5907.5307631245,"v":439968.681180168,"t":1718143200}
+{"o":5907.5307631245,"h":5935.0429402525,"l":5882.6368663602,"c":5897.8277751112,"v":520830.8505385315,"t":1718146800}
+{"o":5897.8277751112,"h":5910.8341956547,"l":5813.448023549,"c":5853.9295458524,"v":640373.5611638509,"t":1718150400}
+{"o":5853.9295458524,"h":5869.4169791898,"l":5700.7655978828,"c":5813.3506853265,"v":678601.2171923148,"t":1718154000}
+{"o":5813.3506853265,"h":5907.5721968802,"l":5784.4879358277,"c":5899.2871061923,"v":508610.1717359883,"t":1718157600}
+{"o":5899.2871061923,"h":5923.9569198495,"l":5839.823231001,"c":5911.1911374819,"v":394288.3132691946,"t":1718161200}
+{"o":5911.1911374819,"h":6001.8739034144,"l":5907.2058364824,"c":5975.0648714974,"v":450093.3151193014,"t":1718164800}
+{"o":5975.0648714974,"h":5978.4525900448,"l":5926.5490808743,"c":5929.660725204,"v":379140.4929356507,"t":1718168400}
+{"o":5929.660725204,"h":5988.8429989861,"l":5868.3767314058,"c":5896.4813691422,"v":354472.9675119897,"t":1718172000}
+{"o":5896.4813691422,"h":5939.7162360708,"l":5892.6560025055,"c":5933.0186523352,"v":334191.4553080142,"t":1718175600}
+{"o":5933.0186523352,"h":5955.6944191016,"l":5909.4666188825,"c":5914.5701182112,"v":288073.4032793865,"t":1718179200}
+{"o":5914.5701182112,"h":5969.4672497365,"l":5903.8108660964,"c":5950.1582818258,"v":396806.9277756051,"t":1718182800}
+{"o":5950.1582818258,"h":6007.7217070274,"l":5950.1582818258,"c":5971.5717852341,"v":488215.7829427308,"t":1718186400}
+{"o":5971.5717852341,"h":5983.4131139079,"l":5930.2235013813,"c":5932.6313941629,"v":447782.0864959827,"t":1718190000}
+{"o":5932.6313941629,"h":6236.1456426343,"l":5928.5899429037,"c":6209.9706992428,"v":928599.8933828353,"t":1718193600}
+{"o":6209.9706992428,"h":6323.6423590816,"l":6188.5968671048,"c":6226.8469669784,"v":783030.0898805506,"t":1718197200}
+{"o":6226.8469669784,"h":6284.7278921574,"l":6203.0068002039,"c":6258.9271270884,"v":659233.7940659029,"t":1718200800}
+{"o":6258.9271270884,"h":6266.2279171177,"l":6166.3323354042,"c":6208.7030818167,"v":620388.8692339465,"t":1718204400}
+{"o":6208.7030818167,"h":6245.5577474592,"l":6171.6784344619,"c":6208.5392085457,"v":627700.3030637422,"t":1718208000}
+{"o":6208.5392085457,"h":6251.0846305107,"l":6185.6329163867,"c":6236.9408323449,"v":659414.0222491099,"t":1718211600}
+{"o":6236.9408323449,"h":6240.3046156785,"l":6076.9155792487,"c":6097.496845728,"v":1055383.573926958,"t":1718215200}
+{"o":6097.496845728,"h":6187.6905209867,"l":5899.8174628712,"c":5991.0175182182,"v":1061495.8783105216,"t":1718218800}
+{"o":5991.0175182182,"h":6068.0597192974,"l":5951.4582912793,"c":6056.3599078796,"v":659108.5820328888,"t":1718222400}
+{"o":6056.3599078796,"h":6086.9201357417,"l":6038.9489195834,"c":6068.5497754718,"v":597308.2228661822,"t":1718226000}
+{"o":6068.5497754718,"h":6084.4880802666,"l":6050.4960898736,"c":6079.9440097131,"v":474912.8034939669,"t":1718229600}
+{"o":6079.9440097131,"h":6082.4749268082,"l":6032.1124930988,"c":6066.5631940565,"v":431132.4463939109,"t":1718233200}
+{"o":6066.5631940565,"h":6066.5631940565,"l":5981.107008262,"c":6044.4524586576,"v":434051.7009073852,"t":1718236800}
+{"o":6044.4524586576,"h":6074.2957093243,"l":5971.6794304243,"c":5977.059495912,"v":451947.2525936241,"t":1718240400}
+{"o":5977.059495912,"h":6007.210439646,"l":5877.1786102573,"c":5933.9372177235,"v":528324.6476945952,"t":1718244000}
+{"o":5933.9372177235,"h":5934.2494372605,"l":5844.8827432904,"c":5921.7395076403,"v":711082.005136314,"t":1718247600}
+{"o":5921.7395076403,"h":5974.9372129795,"l":5909.9756109784,"c":5944.5523756704,"v":430122.893293756,"t":1718251200}
+{"o":5944.5523756704,"h":5966.1225294243,"l":5943.304153257,"c":5955.8576099143,"v":425895.9664005161,"t":1718254800}
+{"o":5955.8576099143,"h":5962.9720776065,"l":5863.1185408773,"c":5919.4609293199,"v":823229.302637103,"t":1718258400}
+{"o":5919.4609293199,"h":5949.9452163394,"l":5843.3811135109,"c":5946.8861404699,"v":591801.4022756175,"t":1718262000}
+{"o":5946.8861404699,"h":5959.9297331507,"l":5925.4270650896,"c":5937.7828994265,"v":430789.7097169713,"t":1718265600}
+{"o":5937.7828994265,"h":5941.2687072868,"l":5846.9245995468,"c":5906.328666819,"v":456534.8624592729,"t":1718269200}
+{"o":5906.328666819,"h":5946.5047027379,"l":5865.6047546689,"c":5927.553047757,"v":452516.0250752283,"t":1718272800}
+{"o":5927.553047757,"h":5938.9887173645,"l":5831.6946435391,"c":5848.8625911572,"v":418203.43501603,"t":1718276400}
+{"o":5848.8625911572,"h":5945.0321457771,"l":5839.97378896,"c":5863.2238150261,"v":637278.5802218659,"t":1718280000}
+{"o":5863.2238150261,"h":5934.6996256593,"l":5834.8575949111,"c":5868.6298244525,"v":617770.478950717,"t":1718283600}
+{"o":5868.6298244525,"h":5881.1367138864,"l":5740.1482152082,"c":5831.0094381436,"v":746101.10492288,"t":1718287200}
+{"o":5831.0094381436,"h":5837.7880588203,"l":5711.9365231886,"c":5739.7813760094,"v":848268.7057699562,"t":1718290800}
+{"o":5739.7813760094,"h":5783.0856095986,"l":5697.8528729602,"c":5769.4162485596,"v":796958.6137047173,"t":1718294400}
+{"o":5769.4162485596,"h":5811.5471476092,"l":5741.3362724034,"c":5808.8761881111,"v":535838.5439901659,"t":1718298000}
+{"o":5808.8761881111,"h":5832.9673792032,"l":5753.5201011892,"c":5817.9613501912,"v":456520.9042067722,"t":1718301600}
+{"o":5817.9613501912,"h":5820.6370464955,"l":5744.7325920322,"c":5775.5021913119,"v":526928.2864123754,"t":1718305200}
+{"o":5775.5021913119,"h":5795.7753489814,"l":5733.7270826659,"c":5752.9752708379,"v":580065.4941765735,"t":1718308800}
+{"o":5752.9752708379,"h":5786.2333080841,"l":5642.1765860249,"c":5785.7425144888,"v":453832.9639756206,"t":1718312400}
+{"o":5785.7425144888,"h":5799.8958513884,"l":5738.5918672207,"c":5791.6134314144,"v":422046.7730505,"t":1718316000}
+{"o":5791.6134314144,"h":5791.6134314144,"l":5740.2080277622,"c":5755.3322079352,"v":341636.3199564346,"t":1718319600}
+{"o":5755.3322079352,"h":5792.9398881001,"l":5719.8538942905,"c":5748.9188656961,"v":484034.2261700728,"t":1718323200}
+{"o":5748.9188656961,"h":5785.5043370717,"l":5660.8899729473,"c":5784.9358399781,"v":523414.3363049355,"t":1718326800}
+{"o":5784.9358399781,"h":5803.7108526919,"l":5759.3600995491,"c":5787.8439350154,"v":406517.3949274268,"t":1718330400}
+{"o":5787.8439350154,"h":5794.1852280862,"l":5739.8680890353,"c":5763.193646333,"v":414207.914060939,"t":1718334000}
+{"o":5763.193646333,"h":5787.3010820433,"l":5743.7003714731,"c":5746.5571566048,"v":391583.3808948586,"t":1718337600}
+{"o":5746.5571566048,"h":5825.5086603208,"l":5735.8258865377,"c":5809.1357906395,"v":454056.5399055462,"t":1718341200}
+{"o":5809.1357906395,"h":5815.2181665249,"l":5744.5937835382,"c":5779.8186060171,"v":353372.3391175678,"t":1718344800}
+{"o":5779.8186060171,"h":5790.6581479386,"l":5743.9882726169,"c":5768.524581063,"v":328546.7162484227,"t":1718348400}
+{"o":5768.524581063,"h":5818.9860567842,"l":5758.9716846938,"c":5800.239538318,"v":363216.9703337303,"t":1718352000}
+{"o":5800.239538318,"h":5800.3785411871,"l":5745.3919460646,"c":5774.4612876264,"v":342527.0809909964,"t":1718355600}
+{"o":5774.4612876264,"h":5798.5854064645,"l":5762.2015270211,"c":5776.9633710867,"v":328468.9031575348,"t":1718359200}
+{"o":5776.9633710867,"h":5793.9499817396,"l":5746.151460501,"c":5785.7220392066,"v":369824.7454739177,"t":1718362800}
+{"o":5785.7220392066,"h":5822.5476269869,"l":5775.4638062197,"c":5793.1084021046,"v":474972.1586510743,"t":1718366400}
+{"o":5793.1084021046,"h":5810.3849181898,"l":5771.154625642,"c":5779.7106811723,"v":463961.1559264541,"t":1718370000}
+{"o":5779.7106811723,"h":5783.036209295,"l":5616.8804059397,"c":5666.1874391899,"v":633571.6298696701,"t":1718373600}
+{"o":5666.1874391899,"h":5697.002671785,"l":5544.2873226522,"c":5617.813292952,"v":668720.793519525,"t":1718377200}
+{"o":5617.813292952,"h":5628.1062679091,"l":5379.9176406909,"c":5527.2688077045,"v":1130373.8071625161,"t":1718380800}
+{"o":5527.2688077045,"h":5575.5209204511,"l":5450.9888573337,"c":5533.4855152559,"v":671232.5560171433,"t":1718384400}
+{"o":5533.4855152559,"h":5538.3108064595,"l":5448.5215343743,"c":5524.9458106893,"v":594424.3211192269,"t":1718388000}
+{"o":5524.9458106893,"h":5569.0306433517,"l":5454.0973622531,"c":5539.003914814,"v":595987.4963100305,"t":1718391600}
+{"o":5539.003914814,"h":5589.3033129201,"l":5532.7036722867,"c":5543.1773423258,"v":451088.097551989,"t":1718395200}
+{"o":5543.1773423258,"h":5673.3785442913,"l":5528.2023564488,"c":5628.2922961752,"v":633282.9813328028,"t":1718398800}
+{"o":5628.2922961752,"h":5634.8911420188,"l":5556.1964769262,"c":5599.0060588345,"v":610059.5177321956,"t":1718402400}
+{"o":5599.0060588345,"h":5613.4391139191,"l":5574.4566084155,"c":5589.8832642298,"v":390736.0761231264,"t":1718406000}
+{"o":5589.8832642298,"h":5629.2777980221,"l":5585.6680027058,"c":5610.1388419742,"v":392020.7305427605,"t":1718409600}
+{"o":5610.1388419742,"h":5646.532039652,"l":5597.1404688836,"c":5600.9237268682,"v":361678.9439480448,"t":1718413200}
+{"o":5600.9237268682,"h":5626.6230077066,"l":5587.1669619333,"c":5618.4497145319,"v":310532.730022668,"t":1718416800}
+{"o":5618.4497145319,"h":5663.2054105957,"l":5616.3054147891,"c":5661.1353789123,"v":321259.9534164051,"t":1718420400}
+{"o":5661.1353789123,"h":5672.2440301667,"l":5632.3600549015,"c":5656.0751272175,"v":336553.783770663,"t":1718424000}
+{"o":5656.0751272175,"h":5687.4573108007,"l":5653.1288746521,"c":5661.9046204158,"v":311358.9719210279,"t":1718427600}
+{"o":5661.9046204158,"h":5684.2589238965,"l":5626.8778710417,"c":5635.3211087433,"v":330483.8752473415,"t":1718431200}
+{"o":5635.3211087433,"h":5659.1309925346,"l":5612.6928092003,"c":5618.3059914797,"v":342889.8455441703,"t":1718434800}
+{"o":5618.3059914797,"h":5642.6045837635,"l":5605.9415147032,"c":5624.7594496348,"v":287546.9218884793,"t":1718438400}
+{"o":5624.7594496348,"h":5639.7526757161,"l":5595.0683437905,"c":5607.9200333537,"v":328225.356630631,"t":1718442000}
+{"o":5607.9200333537,"h":5631.1538335807,"l":5588.8706765235,"c":5625.9876529193,"v":282833.6891225043,"t":1718445600}
+{"o":5625.9876529193,"h":5650.6455672525,"l":5618.6147659269,"c":5646.5931612481,"v":315028.680877405,"t":1718449200}
+{"o":5646.5931612481,"h":5658.7972000994,"l":5627.8372565996,"c":5652.9027412288,"v":315938.2353623886,"t":1718452800}
+{"o":5652.9027412288,"h":5664.3803280712,"l":5629.8719205809,"c":5661.2188758941,"v":361308.403584559,"t":1718456400}
+{"o":5661.2188758941,"h":5665.2206463278,"l":5636.7376722108,"c":5643.4188492837,"v":463621.600468357,"t":1718460000}
+{"o":5643.4188492837,"h":5689.6463651932,"l":5638.7263469118,"c":5674.0593084217,"v":460379.3915944708,"t":1718463600}
+{"o":5674.0593084217,"h":5699.1242205962,"l":5668.4061879053,"c":5674.5259578838,"v":397038.8527673784,"t":1718467200}
+{"o":5674.5259578838,"h":5918.0483341982,"l":5095.0193089277,"c":5831.4347928376,"v":403633.2691789943,"t":1718470800}
+{"o":5831.4347928376,"h":5865.1548651705,"l":4458.4375599562,"c":4494.7216584919,"v":419920.6062117675,"t":1718474400}
+{"o":4494.7216584919,"h":4563.1649917979,"l":4150.3124263132,"c":4209.2441642287,"v":390258.9248717502,"t":1718478000}
+{"o":4209.2441642287,"h":4253.7821273455,"l":4002.8651292848,"c":4050.9930317606,"v":383904.5405262877,"t":1718481600}
+{"o":4050.9930317606,"h":4127.9351481366,"l":4038.7847873127,"c":4090.2088186859,"v":332549.24489652,"t":1718485200}
+{"o":4090.2088186859,"h":4150.8741422941,"l":4076.1054179894,"c":4128.960020789,"v":328598.7599653288,"t":1718488800}
+{"o":4128.960020789,"h":4187.0571893255,"l":4123.1269827967,"c":4180.9418774744,"v":313341.0127358511,"t":1718492400}
+{"o":4180.9418774744,"h":4254.969675353,"l":4155.9558280488,"c":4206.6862720885,"v":316503.1647305674,"t":1718496000}
+{"o":4206.6862720885,"h":4316.3944750806,"l":4195.0143677272,"c":4302.9526295387,"v":355077.7777561268,"t":1718499600}
+{"o":4302.9526295387,"h":4317.4648061814,"l":4261.097184254,"c":4305.7244267943,"v":310276.7406682954,"t":1718503200}
+{"o":4305.7244267943,"h":4375.2440560024,"l":4280.6769552471,"c":4340.1791403101,"v":293935.3480366998,"t":1718506800}
+{"o":4340.1791403101,"h":4418.4276687953,"l":4314.9430890064,"c":4390.3079068707,"v":365132.4654591142,"t":1718510400}
+{"o":4390.3079068707,"h":4494.0877124562,"l":4380.908639756,"c":4492.282000288,"v":360894.1232037348,"t":1718514000}
+{"o":4492.282000288,"h":4561.8661331561,"l":4482.2727400986,"c":4535.1860413831,"v":383228.0508862322,"t":1718517600}
+{"o":4535.1860413831,"h":4604.7174585089,"l":4513.1487796765,"c":4581.0641659147,"v":333708.672471498,"t":1718521200}
+{"o":4581.0641659147,"h":4635.8575306113,"l":4554.5922585082,"c":4593.4575554043,"v":293593.8911392797,"t":1718524800}
+{"o":4593.4575554043,"h":4692.7469974977,"l":4584.4846853925,"c":4661.2495458509,"v":389905.8075164608,"t":1718528400}
+{"o":4661.2495458509,"h":4744.0990358671,"l":4646.3537691836,"c":4716.8135131753,"v":412736.2558455251,"t":1718532000}
+{"o":4716.8135131753,"h":4766.6890923149,"l":4700.4106000912,"c":4727.3990351193,"v":322047.1766898753,"t":1718535600}
+{"o":4727.3990351193,"h":4833.725777172,"l":4720.0007935875,"c":4784.2976506945,"v":367988.4710814309,"t":1718539200}
+{"o":4784.2976506945,"h":4868.8783199678,"l":4756.1679742774,"c":4837.905472433,"v":477020.9237291515,"t":1718542800}
+{"o":4837.905472433,"h":4889.9002941404,"l":4809.1685499239,"c":4865.8667532298,"v":462969.0075910983,"t":1718546400}
+{"o":4865.8667532298,"h":4974.1199899783,"l":4829.4709713654,"c":4930.8834687853,"v":417034.8980686435,"t":1718550000}
+{"o":4930.8834687853,"h":5010.0373113172,"l":4882.1920641378,"c":4959.978529837,"v":409257.3112076503,"t":1718553600}
+{"o":4959.978529837,"h":5046.1523710214,"l":4926.8798582485,"c":5011.7731808243,"v":372409.3057904909,"t":1718557200}
+{"o":5011.7731808243,"h":5047.4330696298,"l":4977.3511532675,"c":5039.6018621742,"v":368548.0967697001,"t":1718560800}
+{"o":5039.6018621742,"h":5098.1814037632,"l":4997.525404275,"c":5087.781405443,"v":452844.1915710998,"t":1718564400}
+{"o":5087.781405443,"h":5161.8878779711,"l":5064.9599263117,"c":5149.0258968478,"v":329142.8556307932,"t":1718568000}
+{"o":5149.0258968478,"h":5194.734142829,"l":5111.0320150419,"c":5158.0654518721,"v":332319.160127226,"t":1718571600}
+{"o":5158.0654518721,"h":5245.1811380107,"l":5124.0685741496,"c":5203.6266278033,"v":448914.6572977541,"t":1718575200}
+{"o":5203.6266278033,"h":5286.7137039456,"l":5180.317790091,"c":5257.0562869376,"v":325849.5833573095,"t":1718578800}
+{"o":5257.0562869376,"h":5317.1690667078,"l":5198.697657753,"c":5214.6206402015,"v":382420.8519064143,"t":1718582400}
+{"o":5214.6206402015,"h":5349.0116053683,"l":5147.6924070469,"c":5255.082631542,"v":403048.707056792,"t":1718586000}
+{"o":5255.082631542,"h":5333.2428753564,"l":5212.2126872628,"c":5265.622018501,"v":421168.4256828678,"t":1718589600}
+{"o":5265.622018501,"h":5327.7293481915,"l":5214.2806980742,"c":5279.3728121767,"v":373130.0419513053,"t":1718593200}
+{"o":5279.3728121767,"h":5352.482602579,"l":5229.2792525776,"c":5299.1845019953,"v":348146.0638041,"t":1718596800}
+{"o":5299.1845019953,"h":5372.8543101993,"l":5239.7701857572,"c":5303.6389147445,"v":378403.8100128283,"t":1718600400}
+{"o":5303.6389147445,"h":5354.4557290495,"l":5240.6446123295,"c":5268.6062678088,"v":461786.7322636967,"t":1718604000}
+{"o":5268.6062678088,"h":5383.5939910794,"l":5245.9376580322,"c":5316.8145150935,"v":490862.2715213429,"t":1718607600}
+{"o":5316.8145150935,"h":5426.323662092,"l":5244.2534437687,"c":5337.1359525505,"v":476817.3654520254,"t":1718611200}
+{"o":5337.1359525505,"h":5449.8212019333,"l":5215.3342417873,"c":5361.8084344355,"v":503354.8303109842,"t":1718614800}
+{"o":5361.8084344355,"h":5435.9869301033,"l":5260.4406451413,"c":5319.3353489824,"v":566800.8317755818,"t":1718618400}
+{"o":5319.3353489824,"h":5424.60794925,"l":5299.8388997807,"c":5334.4995015271,"v":556883.2177773905,"t":1718622000}
+{"o":5334.4995015271,"h":5426.2523539127,"l":5255.6884625177,"c":5364.4514444367,"v":597253.0633667898,"t":1718625600}
+{"o":5364.4514444367,"h":5465.0182249733,"l":5309.4073185609,"c":5406.8253738482,"v":570355.9672296119,"t":1718629200}
+{"o":5406.8253738482,"h":5497.1406075395,"l":5329.3822536331,"c":5372.6544969689,"v":639322.1340560627,"t":1718632800}
+{"o":5372.6544969689,"h":5493.9704558895,"l":5211.9588774281,"c":5387.9201127089,"v":698711.7436434363,"t":1718636400}
+{"o":5387.9201127089,"h":5535.0076117224,"l":5245.3710832516,"c":5395.882586273,"v":735494.754870019,"t":1718640000}
+{"o":5395.882586273,"h":5488.2658431392,"l":5361.7641952889,"c":5428.9403106729,"v":634039.173577403,"t":1718643600}
+{"o":5428.9403106729,"h":5508.292414234,"l":5352.9961881981,"c":5441.6123962386,"v":719287.8975947836,"t":1718647200}
+{"o":5441.6123962386,"h":5495.4872468558,"l":5364.4685716735,"c":5403.3734094533,"v":620361.7092359615,"t":1718650800}
+{"o":5403.3734094533,"h":5528.3969328484,"l":5317.5152930946,"c":5438.4653718125,"v":713346.9534347095,"t":1718654400}
+{"o":5438.4653718125,"h":5525.0223029704,"l":5345.5046592346,"c":5428.4221450739,"v":693196.5950430754,"t":1718658000}
+{"o":5428.4221450739,"h":5492.3088547439,"l":5379.4868922446,"c":5449.4409214352,"v":830898.5381603579,"t":1718661600}
+{"o":5449.4409214352,"h":5497.7031656363,"l":5413.7460841567,"c":5463.960153002,"v":1263993.5591037269,"t":1718665200}
+{"o":5463.960153002,"h":5571.0258313301,"l":5086.1831136637,"c":5137.1285004007,"v":1144319.8459864238,"t":1718668800}
+{"o":5137.1285004007,"h":5584.4638784718,"l":4666.4106769635,"c":5218.2427771636,"v":1455313.7273302439,"t":1718672400}
+{"o":5218.2427771636,"h":5354.5103402801,"l":5044.102766781,"c":5198.9705362052,"v":1245016.4570462571,"t":1718676000}
+{"o":5198.9705362052,"h":5320.2287215453,"l":5160.5613153519,"c":5263.4447580849,"v":959247.6677068527,"t":1718679600}
+{"o":5263.4447580849,"h":5324.3292632117,"l":5169.5860037302,"c":5271.9834720171,"v":1203322.591119081,"t":1718683200}
+{"o":5271.9834720171,"h":5570.1688763662,"l":5218.1051597973,"c":5513.997332291,"v":920870.1694740301,"t":1718686800}
+{"o":5513.997332291,"h":5588.0207864143,"l":5466.740489274,"c":5544.2357360446,"v":635524.5989687541,"t":1718690400}
+{"o":5544.2357360446,"h":5594.8564441559,"l":5484.1982278823,"c":5520.0070623053,"v":618537.9532454311,"t":1718694000}
+{"o":5520.0070623053,"h":5622.8202207553,"l":5456.8420851887,"c":5559.7511072672,"v":686271.554101489,"t":1718697600}
+{"o":5559.7511072672,"h":5604.9180571373,"l":5495.3401966281,"c":5546.1597558541,"v":476035.3700702289,"t":1718701200}
+{"o":5546.1597558541,"h":5642.338223628,"l":5508.3155725516,"c":5552.2197575718,"v":477139.1903533334,"t":1718704800}
+{"o":5552.2197575718,"h":5656.4893664785,"l":5469.6661688948,"c":5587.335764161,"v":653385.8939488895,"t":1718708400}
+{"o":5587.335764161,"h":5672.7433817478,"l":5511.4372193864,"c":5557.7710519179,"v":733860.4243297086,"t":1718712000}
+{"o":5557.7710519179,"h":5711.511433527,"l":5428.0745951458,"c":5609.6084030661,"v":855188.8952798558,"t":1718715600}
+{"o":5609.6084030661,"h":5757.6220947074,"l":5398.3983817997,"c":5534.2591053409,"v":1060238.4058355996,"t":1718719200}
+{"o":5534.2591053409,"h":5729.448903261,"l":5489.1429273688,"c":5580.736903486,"v":752309.5276285748,"t":1718722800}
+{"o":5580.736903486,"h":5723.5996958431,"l":5465.3817999894,"c":5645.1666606443,"v":783053.2613498212,"t":1718726400}
+{"o":5645.1666606443,"h":5746.1884803777,"l":5537.7829409247,"c":5609.05466504,"v":791170.6876766019,"t":1718730000}
+{"o":5609.05466504,"h":5714.5692900717,"l":5539.2702164226,"c":5627.5812916639,"v":955943.516010342,"t":1718733600}
+{"o":5627.5812916639,"h":5707.7964926,"l":5519.8388999288,"c":5679.3494121929,"v":1021553.5805818083,"t":1718737200}
+{"o":5679.3494121929,"h":5853.7128394867,"l":5511.5040216528,"c":5759.0503989576,"v":966632.9438722614,"t":1718740800}
+{"o":5759.0503989576,"h":5839.2935450772,"l":5558.0255273167,"c":5647.6251180374,"v":804933.5652946697,"t":1718744400}
+{"o":5647.6251180374,"h":5742.313274321,"l":5587.3616532095,"c":5663.5474821544,"v":623009.4303330944,"t":1718748000}
+{"o":5663.5474821544,"h":5741.9556802238,"l":5608.7440776924,"c":5684.2974453122,"v":523603.1392736156,"t":1718751600}
+{"o":5684.2974453122,"h":5765.9358155015,"l":5582.9411949032,"c":5681.5711397409,"v":851349.3700426979,"t":1718755200}
+{"o":5681.5711397409,"h":5823.3776562866,"l":5585.6185570351,"c":5705.9071172012,"v":1044756.0053634559,"t":1718758800}
+{"o":5705.9071172012,"h":5801.264032959,"l":5607.9860058433,"c":5717.2111476181,"v":726335.4395438358,"t":1718762400}
+{"o":5717.2111476181,"h":5821.5584093374,"l":5611.2319629676,"c":5662.1440090474,"v":712285.0707198197,"t":1718766000}
+{"o":5662.1440090474,"h":5800.8874105223,"l":5648.5827608158,"c":5719.1155310845,"v":505820.7495425405,"t":1718769600}
+{"o":5719.1155310845,"h":5794.1008841668,"l":5666.5755962285,"c":5715.0464260259,"v":462173.4227424977,"t":1718773200}
+{"o":5715.0464260259,"h":5827.8615051236,"l":5639.0256634466,"c":5715.8814317255,"v":478705.8173278506,"t":1718776800}
+{"o":5715.8814317255,"h":5831.2328234377,"l":5643.0296284875,"c":5729.5330069638,"v":412127.7741723481,"t":1718780400}
+{"o":5729.5330069638,"h":5840.4169485266,"l":5656.1039414119,"c":5737.7930196926,"v":375312.0953068068,"t":1718784000}
+{"o":5737.7930196926,"h":5837.6817040492,"l":5675.7318437829,"c":5758.3965272977,"v":425268.0135228529,"t":1718787600}
+{"o":5758.3965272977,"h":5818.5918608592,"l":5715.0358106037,"c":5815.8527889685,"v":408228.8013839965,"t":1718791200}
+{"o":5815.8527889685,"h":5881.3455981489,"l":5657.8854054182,"c":5813.0639785301,"v":465443.9501931133,"t":1718794800}
+{"o":5813.0639785301,"h":5854.1718484964,"l":5723.710262053,"c":5790.4709287545,"v":503396.1399329287,"t":1718798400}
+{"o":5790.4709287545,"h":5864.0415956498,"l":5721.4805754673,"c":5808.0154571147,"v":494518.9430948533,"t":1718802000}
+{"o":5808.0154571147,"h":5858.3295816,"l":5716.9418706694,"c":5777.6835664859,"v":692863.1074394278,"t":1718805600}
+{"o":5777.6835664859,"h":5843.1420136749,"l":5765.154388592,"c":5809.8016837631,"v":576428.503609083,"t":1718809200}
+{"o":5809.8016837631,"h":5854.3394202945,"l":5724.5577568121,"c":5787.4303656719,"v":577436.1919188334,"t":1718812800}
+{"o":5787.4303656719,"h":5885.5022357882,"l":5704.7704334502,"c":5819.3568224075,"v":575685.0451259802,"t":1718816400}
+{"o":5819.3568224075,"h":5879.3675625936,"l":5765.5178432203,"c":5774.9917778528,"v":570365.5879921335,"t":1718820000}
+{"o":5774.9917778528,"h":5916.5756759264,"l":5688.4734450231,"c":5827.8056707575,"v":711618.8830868661,"t":1718823600}
+{"o":5827.8056707575,"h":5887.2124715482,"l":5747.1649864783,"c":5817.1440475463,"v":818038.4780104681,"t":1718827200}
+{"o":5817.1440475463,"h":5892.2970474286,"l":5780.0918158825,"c":5839.2348362734,"v":726572.611599026,"t":1718830800}
+{"o":5839.2348362734,"h":5869.9782474854,"l":5776.9253630868,"c":5782.7591406012,"v":550712.6674601582,"t":1718834400}
+{"o":5782.7591406012,"h":5914.1567093263,"l":5774.6593274976,"c":5861.7060268273,"v":742537.7379283872,"t":1718838000}
+{"o":5861.7060268273,"h":5956.237853509,"l":5792.9193885384,"c":5864.9071031289,"v":702462.8645887438,"t":1718841600}
+{"o":5864.9071031289,"h":5961.5029363963,"l":5782.0881739771,"c":5867.8307579314,"v":665485.3233646177,"t":1718845200}
+{"o":5867.8307579314,"h":5915.2986536567,"l":5809.9493914748,"c":5870.5821283831,"v":523972.4407418393,"t":1718848800}
+{"o":5870.5821283831,"h":5939.8381666839,"l":5788.9418788136,"c":5822.3074703999,"v":462634.6483037241,"t":1718852400}
+{"o":5822.3074703999,"h":5987.4784265577,"l":5798.3351137745,"c":5901.7821888958,"v":497668.2398616,"t":1718856000}
+{"o":5901.7821888958,"h":5993.6941875733,"l":5787.7034125459,"c":5861.5761316273,"v":547253.350028254,"t":1718859600}
+{"o":5861.5761316273,"h":5932.6030472136,"l":5832.8887217243,"c":5861.7227704066,"v":536326.1119048924,"t":1718863200}
+{"o":5861.7227704066,"h":6017.1013151779,"l":5813.180193728,"c":5885.4510126968,"v":593170.9387159455,"t":1718866800}
+{"o":5885.4510126968,"h":5965.6579057008,"l":5830.2720808958,"c":5885.1588305962,"v":500363.4681887181,"t":1718870400}
+{"o":5885.1588305962,"h":5952.1178419946,"l":5861.1351954385,"c":5924.9188760249,"v":554281.7381593672,"t":1718874000}
+{"o":5924.9188760249,"h":6032.9353641634,"l":5807.4604841318,"c":5910.2414830372,"v":606902.8089241495,"t":1718877600}
+{"o":5910.2414830372,"h":6005.127683237,"l":5839.0372222894,"c":5906.6438172105,"v":660325.4434199677,"t":1718881200}
+{"o":5906.6438172105,"h":6040.8145791407,"l":5829.5939423204,"c":5959.542156983,"v":636721.1833436682,"t":1718884800}
+{"o":5959.542156983,"h":6131.6638226529,"l":5809.6941670434,"c":5889.2231215721,"v":714621.7099336551,"t":1718888400}
+{"o":5889.2231215721,"h":6051.1737660138,"l":5786.4475614439,"c":5942.3892955694,"v":890319.2829467211,"t":1718892000}
+{"o":5942.3892955694,"h":6050.7885249526,"l":5871.5955961742,"c":5957.0112045306,"v":732763.6008185348,"t":1718895600}
+{"o":5957.0112045306,"h":6095.8413698229,"l":5881.1917101982,"c":5941.0251680795,"v":778566.522054116,"t":1718899200}
+{"o":5941.0251680795,"h":6060.0760761667,"l":5911.8762781139,"c":6042.9949099367,"v":710130.9560065056,"t":1718902800}
+{"o":6042.9949099367,"h":6096.0857197213,"l":5910.983731019,"c":5936.0611103284,"v":751070.0531074601,"t":1718906400}
+{"o":5936.0611103284,"h":6082.1884034584,"l":5900.6924417404,"c":5973.9400497949,"v":599792.3404453034,"t":1718910000}
+{"o":5973.9400497949,"h":6056.0031607041,"l":5948.1392889403,"c":6012.617921225,"v":699309.3111832642,"t":1718913600}
+{"o":6012.617921225,"h":6055.0032095704,"l":5952.0548777503,"c":5999.3005742199,"v":480742.4872693023,"t":1718917200}
+{"o":5999.3005742199,"h":6067.9426843578,"l":5964.2963931772,"c":5999.7295136177,"v":457056.1335925082,"t":1718920800}
+{"o":5999.7295136177,"h":6042.1090486474,"l":5949.254950125,"c":5999.7389157682,"v":440148.2640492231,"t":1718924400}
+{"o":5999.7389157682,"h":6091.8871000814,"l":5927.6541167151,"c":5979.0189117409,"v":561612.6419469021,"t":1718928000}
+{"o":5979.0189117409,"h":6072.6165483058,"l":5935.7079811792,"c":6012.8537865361,"v":546911.5877199897,"t":1718931600}
+{"o":6012.8537865361,"h":6125.9369964532,"l":5951.4978719508,"c":6044.5053857674,"v":420659.4853213294,"t":1718935200}
+{"o":6044.5053857674,"h":6077.1059317689,"l":5958.0876249451,"c":6056.3757784502,"v":491882.4545111312,"t":1718938800}
+{"o":6056.3757784502,"h":6085.5962145952,"l":5957.7585427341,"c":6012.8594732489,"v":480997.8888599278,"t":1718942400}
+{"o":6012.8594732489,"h":6107.2457678599,"l":5971.2423087885,"c":6062.3659574597,"v":414319.3753615487,"t":1718946000}
+{"o":6062.3659574597,"h":6100.8330488017,"l":5984.8266685254,"c":6023.2258153159,"v":427807.6229562222,"t":1718949600}
+{"o":6023.2258153159,"h":6117.7254434311,"l":5939.0909733305,"c":6018.6317583311,"v":437877.9012488991,"t":1718953200}
+{"o":6018.6317583311,"h":6111.0928232221,"l":5933.2084996633,"c":6011.0896931545,"v":578027.9554436402,"t":1718956800}
+{"o":6011.0896931545,"h":6155.9311339415,"l":5924.9592381224,"c":6035.1352503759,"v":586162.6507610297,"t":1718960400}
+{"o":6035.1352503759,"h":6135.2218575661,"l":6005.9836640606,"c":6083.3684832224,"v":473740.9293246336,"t":1718964000}
+{"o":6083.3684832224,"h":6123.4807259113,"l":6001.701491428,"c":6064.1334085841,"v":456356.5610069007,"t":1718967600}
+{"o":6064.1334085841,"h":6167.5380192166,"l":5976.1825438064,"c":6058.38619415,"v":583847.4264004388,"t":1718971200}
+{"o":6058.38619415,"h":6178.90913482,"l":5936.0582996441,"c":6126.3834687606,"v":691174.8948804826,"t":1718974800}
+{"o":6126.3834687606,"h":6282.8541333134,"l":5932.7473859032,"c":6113.6760274959,"v":686777.9611370015,"t":1718978400}
+{"o":6113.6760274959,"h":6246.6900493067,"l":5969.0331485642,"c":6069.2930040988,"v":696780.1295879476,"t":1718982000}
+{"o":6069.2930040988,"h":6174.3294560383,"l":6023.034878764,"c":6108.3356224438,"v":504741.7139707824,"t":1718985600}
+{"o":6108.3356224438,"h":6159.7921994466,"l":6014.6465379087,"c":6068.0909099977,"v":546991.7705366635,"t":1718989200}
+{"o":6068.0909099977,"h":6278.9227240049,"l":5954.6502792931,"c":6128.6096575185,"v":745649.4798288029,"t":1718992800}
+{"o":6128.6096575185,"h":6226.1916484985,"l":6031.8179931558,"c":6086.2695154426,"v":586391.1847411123,"t":1718996400}
+{"o":6086.2695154426,"h":6218.6619097843,"l":6008.4312796694,"c":6098.4408976227,"v":526733.267834801,"t":1719000000}
+{"o":6098.4408976227,"h":6230.2306302286,"l":6010.3908846943,"c":6100.1094196715,"v":511084.5779442755,"t":1719003600}
+{"o":6100.1094196715,"h":6184.8185682896,"l":6056.014474607,"c":6131.2954877607,"v":476468.0751924975,"t":1719007200}
+{"o":6131.2954877607,"h":6183.3048504659,"l":6065.8133526642,"c":6137.5913007407,"v":495108.2829781219,"t":1719010800}
+{"o":6137.5913007407,"h":6211.0581764057,"l":6067.2009183243,"c":6136.7214835082,"v":346107.5434436238,"t":1719014400}
+{"o":6136.7214835082,"h":6175.6681923314,"l":6083.1016946384,"c":6153.0783743968,"v":310280.7557384344,"t":1719018000}
+{"o":6153.0783743968,"h":6226.9228376007,"l":6052.9043949479,"c":6123.0016257316,"v":339961.0151104587,"t":1719021600}
+{"o":6123.0016257316,"h":6201.3150882753,"l":6089.8978364751,"c":6143.8629001101,"v":356936.1438145908,"t":1719025200}
+{"o":6143.8629001101,"h":6202.0523328542,"l":6086.3001294707,"c":6194.405587578,"v":357053.5185238914,"t":1719028800}
+{"o":6194.405587578,"h":6236.3118180397,"l":6078.3163706024,"c":6159.9857929688,"v":373566.0344913713,"t":1719032400}
+{"o":6159.9857929688,"h":6249.4096204656,"l":6107.2479577146,"c":6131.5616563466,"v":378637.9405437256,"t":1719036000}
+{"o":6131.5616563466,"h":6210.3848045912,"l":6096.1363256143,"c":6146.8946308433,"v":342989.0086840007,"t":1719039600}
+{"o":6146.8946308433,"h":6246.8771942395,"l":6099.1871234149,"c":6131.3842870332,"v":357779.6219246773,"t":1719043200}
+{"o":6131.3842870332,"h":6206.2406196214,"l":6117.8980717653,"c":6200.0061387703,"v":335225.8714462725,"t":1719046800}
+{"o":6200.0061387703,"h":6211.9413708437,"l":6135.2639485947,"c":6149.8230915725,"v":317749.7972583974,"t":1719050400}
+{"o":6149.8230915725,"h":6242.0546502953,"l":6123.349105986,"c":6156.6276641033,"v":314611.6149943193,"t":1719054000}
+{"o":6156.6276641033,"h":6239.5126135379,"l":6143.3548526134,"c":6182.0635107461,"v":323864.9213633508,"t":1719057600}
+{"o":6182.0635107461,"h":6215.884526511,"l":6142.6735205662,"c":6190.6246609189,"v":364104.3761681793,"t":1719061200}
+{"o":6190.6246609189,"h":6226.8810407872,"l":6144.391923471,"c":6166.2073923282,"v":361825.9348575255,"t":1719064800}
+{"o":6166.2073923282,"h":6223.7535927328,"l":6141.6050280192,"c":6192.4211870827,"v":495972.2596158684,"t":1719068400}
+{"o":6192.4211870827,"h":6246.0248905168,"l":6164.5435219755,"c":6204.8508545763,"v":403156.2790727274,"t":1719072000}
+{"o":6204.8508545763,"h":6273.4401990696,"l":6151.648633578,"c":6209.4403676513,"v":353723.1121206234,"t":1719075600}
+{"o":6209.4403676513,"h":6229.1574005653,"l":6169.6587681563,"c":6220.9530520982,"v":331254.1444796327,"t":1719079200}
+{"o":6220.9530520982,"h":6266.3807557322,"l":6172.8040188609,"c":6198.4338482225,"v":385758.9191291651,"t":1719082800}
+{"o":6198.4338482225,"h":6274.772869217,"l":6175.8702693012,"c":6194.0889213388,"v":398977.8594414704,"t":1719086400}
+{"o":6194.0889213388,"h":6250.8712008196,"l":6177.0670752715,"c":6241.3843978543,"v":345204.9878640978,"t":1719090000}
+{"o":6241.3843978543,"h":6251.5087942403,"l":6164.7511415375,"c":6195.748516118,"v":328290.262908618,"t":1719093600}
+{"o":6195.748516118,"h":6306.6972023132,"l":6142.406513763,"c":6220.7610098337,"v":323478.6107779967,"t":1719097200}
+{"o":6220.7610098337,"h":6299.037780883,"l":6157.4618684901,"c":6221.5145540565,"v":398460.890688222,"t":1719100800}
+{"o":6221.5145540565,"h":6311.0876498918,"l":6159.1771318332,"c":6192.2606295177,"v":368275.5655954111,"t":1719104400}
+{"o":6192.2606295177,"h":6282.8993562569,"l":6161.2194572456,"c":6229.8676368233,"v":373292.221549905,"t":1719108000}
+{"o":6229.8676368233,"h":6286.0991318741,"l":6188.8950467016,"c":6232.3181336459,"v":339105.5957893952,"t":1719111600}
+{"o":6232.3181336459,"h":6267.3510771913,"l":6200.6228836199,"c":6228.5219683604,"v":287188.4996723357,"t":1719115200}
+{"o":6228.5219683604,"h":6288.1657212861,"l":6183.125323308,"c":6240.5997737006,"v":279278.691719629,"t":1719118800}
+{"o":6240.5997737006,"h":6292.7231310006,"l":6215.4137437422,"c":6239.2629112605,"v":296286.0257183347,"t":1719122400}
+{"o":6239.2629112605,"h":6296.2848568525,"l":6204.5748540132,"c":6277.2814483858,"v":267885.9023440448,"t":1719126000}
+{"o":6277.2814483858,"h":6299.4084668213,"l":6220.8324974309,"c":6252.7600064259,"v":248740.7941037841,"t":1719129600}
+{"o":6252.7600064259,"h":6289.7746742608,"l":6214.6698682322,"c":6281.6689137085,"v":278340.0608626865,"t":1719133200}
+{"o":6281.6689137085,"h":6313.102951818,"l":6211.9720280627,"c":6223.5338312417,"v":292439.5103867667,"t":1719136800}
+{"o":6223.5338312417,"h":6325.1401983106,"l":6205.5195335104,"c":6264.2592044443,"v":349624.8610917766,"t":1719140400}
+{"o":6264.2592044443,"h":6324.2537313261,"l":6217.4452520751,"c":6265.3002007308,"v":368233.4052978224,"t":1719144000}
+{"o":6265.3002007308,"h":6353.9663920768,"l":6229.6551992545,"c":6278.193831686,"v":347224.1597561518,"t":1719147600}
+{"o":6278.193831686,"h":6324.7625440055,"l":6207.8763617543,"c":6245.0402613575,"v":427703.0384076782,"t":1719151200}
+{"o":6245.0402613575,"h":6323.6589955881,"l":6203.6726435265,"c":6259.5868383596,"v":429230.9772564804,"t":1719154800}
+{"o":6259.5868383596,"h":6355.1870970613,"l":6166.1267672695,"c":6227.1582585676,"v":507774.3870675993,"t":1719158400}
+{"o":6227.1582585676,"h":6335.2367308291,"l":6205.0319170039,"c":6313.8356817429,"v":484891.981840356,"t":1719162000}
+{"o":6313.8356817429,"h":6350.0574626758,"l":6244.9513972403,"c":6290.336517796,"v":394146.8033080046,"t":1719165600}
+{"o":6290.336517796,"h":6363.8908154479,"l":6243.6110666323,"c":6286.6610557162,"v":363040.9072457933,"t":1719169200}
+{"o":6286.6610557162,"h":6361.5047299005,"l":6172.0503168148,"c":6312.1435282607,"v":569587.0614111288,"t":1719172800}
+{"o":6312.1435282607,"h":6377.7927939537,"l":6219.0343892164,"c":6270.5223787262,"v":488248.2481880004,"t":1719176400}
+{"o":6270.5223787262,"h":6412.9076634793,"l":6176.2691253437,"c":6272.9970120034,"v":508051.0527174894,"t":1719180000}
+{"o":6272.9970120034,"h":6362.1743415102,"l":6222.408128263,"c":6289.9379950075,"v":410132.9546926764,"t":1719183600}
+{"o":6289.9379950075,"h":6361.2252789909,"l":6220.593113576,"c":6294.5389654572,"v":466617.1739678488,"t":1719187200}
+{"o":6294.5389654572,"h":6431.6914322928,"l":6166.7024145009,"c":6324.46949116,"v":597136.3858381312,"t":1719190800}
+{"o":6324.46949116,"h":6374.1834672255,"l":6222.2739848922,"c":6270.5374791725,"v":449031.6483925479,"t":1719194400}
+{"o":6270.5374791725,"h":6372.3188474016,"l":6236.8209900975,"c":6271.9770967115,"v":422332.2836663802,"t":1719198000}
+{"o":6271.9770967115,"h":6378.3944598749,"l":6226.6358231439,"c":6305.0248714448,"v":453637.4655519248,"t":1719201600}
+{"o":6305.0248714448,"h":6461.2407802004,"l":6137.2804229756,"c":6337.4483033785,"v":622494.1520758943,"t":1719205200}
+{"o":6337.4483033785,"h":6401.2996653233,"l":6245.7692964404,"c":6320.8549374865,"v":440261.3584233884,"t":1719208800}
+{"o":6320.8549374865,"h":6403.6796763072,"l":6290.0783293292,"c":6339.4907924193,"v":382915.2831257889,"t":1719212400}
+{"o":6339.4907924193,"h":6420.9930457809,"l":6227.068316713,"c":6296.0205783796,"v":418898.7489984193,"t":1719216000}
+{"o":6296.0205783796,"h":6425.1790660693,"l":6091.4205277394,"c":6328.8722416555,"v":745340.599992511,"t":1719219600}
+{"o":6328.8722416555,"h":6392.9338626561,"l":6269.8461576019,"c":6346.3665394777,"v":644432.3649668086,"t":1719223200}
+{"o":6346.3665394777,"h":6439.6099170213,"l":6239.5101249088,"c":6301.8655567822,"v":454956.0729916082,"t":1719226800}
+{"o":6301.8655567822,"h":6396.1704452335,"l":6262.4228298418,"c":6343.6176890891,"v":553352.9031893713,"t":1719230400}
+{"o":6343.6176890891,"h":6468.5117011828,"l":6204.1719682424,"c":6368.7384762727,"v":668706.2461313547,"t":1719234000}
+{"o":6368.7384762727,"h":6472.2706839919,"l":6229.1983011344,"c":6337.5222698383,"v":695096.1163504593,"t":1719237600}
+{"o":6337.5222698383,"h":6490.8715565745,"l":6110.6166118531,"c":6345.3059704463,"v":1016936.6862056536,"t":1719241200}
+{"o":6345.3059704463,"h":6424.7893446324,"l":6248.2840473112,"c":6360.1906224348,"v":818111.8721249488,"t":1719244800}
+{"o":6360.1906224348,"h":6499.9144934748,"l":6223.4649584472,"c":6367.2413581011,"v":1089992.1217538279,"t":1719248400}
+{"o":6367.2413581011,"h":6489.3281920526,"l":6184.4753484117,"c":6366.2316051621,"v":818289.227755405,"t":1719252000}
+{"o":6366.2316051621,"h":6540.0292706097,"l":6158.1866314776,"c":6379.9859815392,"v":812952.5220827836,"t":1719255600}
+{"o":6379.9859815392,"h":6499.0323287186,"l":6214.4876226183,"c":6409.0050859199,"v":1116086.6965891081,"t":1719259200}
+{"o":6409.0050859199,"h":6564.8979677293,"l":6221.5357559008,"c":6368.1666099527,"v":1028591.4933070021,"t":1719262800}
+{"o":6368.1666099527,"h":6426.2983755622,"l":6304.976455649,"c":6365.4218257538,"v":668711.2929655515,"t":1719266400}
+{"o":6365.4218257538,"h":6484.6148322335,"l":6255.5923701472,"c":6358.7432217989,"v":661468.6557645261,"t":1719270000}
+{"o":6358.7432217989,"h":6444.6496878046,"l":6317.4603682454,"c":6355.1098899889,"v":620091.1826388822,"t":1719273600}
+{"o":6355.1098899889,"h":6423.1807352777,"l":6300.307215398,"c":6399.8048220147,"v":583805.1727418144,"t":1719277200}
+{"o":6399.8048220147,"h":6459.0158247358,"l":6319.4226707324,"c":6389.5894212848,"v":527679.7226614973,"t":1719280800}
+{"o":6389.5894212848,"h":6561.2825733765,"l":6193.1965307388,"c":6351.9797172138,"v":708946.9036638374,"t":1719284400}
+{"o":6351.9797172138,"h":6432.3559086322,"l":6301.3778953881,"c":6359.9904992709,"v":493351.5562891437,"t":1719288000}
+{"o":6359.9904992709,"h":6473.2228742934,"l":6301.8748610855,"c":6367.4059053027,"v":535346.9763955515,"t":1719291600}
+{"o":6367.4059053027,"h":6436.3866750194,"l":6336.0337628708,"c":6369.6508342524,"v":432165.8940534461,"t":1719295200}
+{"o":6369.6508342524,"h":6440.6088342088,"l":6307.206124951,"c":6365.9293904364,"v":433991.3365438864,"t":1719298800}
+{"o":6365.9293904364,"h":6492.5321796946,"l":6288.0805090667,"c":6408.6810738294,"v":403402.2644858253,"t":1719302400}
+{"o":6408.6810738294,"h":6570.4212387298,"l":6301.8219844988,"c":6467.7142772992,"v":535593.1456896347,"t":1719306000}
+{"o":6467.7142772992,"h":6565.6814024799,"l":6322.6749344691,"c":6456.0760346887,"v":518886.8020460387,"t":1719309600}
+{"o":6456.0760346887,"h":6461.5646773705,"l":6323.6727885363,"c":6364.5248730253,"v":505493.4882957159,"t":1719313200}
+{"o":6364.5248730253,"h":6454.1304642256,"l":6302.3664388982,"c":6348.7426582082,"v":539777.2560155465,"t":1719316800}
+{"o":6348.7426582082,"h":6445.4033266363,"l":6338.8613821696,"c":6400.0292569843,"v":606579.8428677686,"t":1719320400}
+{"o":6400.0292569843,"h":6524.1624534965,"l":6300.7267419592,"c":6370.0884450647,"v":632791.2950821485,"t":1719324000}
+{"o":6370.0884450647,"h":6524.530296707,"l":6292.762462796,"c":6390.9858792467,"v":713459.493786009,"t":1719327600}
+{"o":6390.9858792467,"h":6489.3407939128,"l":6289.7138440047,"c":6390.7395399791,"v":638036.2390354212,"t":1719331200}
+{"o":6390.7395399791,"h":6538.9223982427,"l":6379.9469601638,"c":6471.3901309362,"v":509579.0531711516,"t":1719334800}
+{"o":6471.3901309362,"h":6568.3935248772,"l":6406.8381005735,"c":6507.8962035342,"v":561803.0956931362,"t":1719338400}
+{"o":6507.8962035342,"h":6521.0338554695,"l":6466.7061774979,"c":6488.8042998864,"v":497392.2694201638,"t":1719342000}
+{"o":6488.8042998864,"h":6499.3664107642,"l":6456.7204964674,"c":6466.7374068661,"v":466819.8543719609,"t":1719345600}
+{"o":6466.7374068661,"h":6466.7374068661,"l":6415.1862956485,"c":6421.4332285433,"v":461793.552752545,"t":1719349200}
+{"o":6421.4332285433,"h":6459.0056200479,"l":6382.8279325975,"c":6398.8023075988,"v":519073.5309812759,"t":1719352800}
+{"o":6398.8023075988,"h":6468.8891717241,"l":6350.4111140302,"c":6383.5592162281,"v":586342.7647808127,"t":1719356400}
+{"o":6383.5592162281,"h":6416.0963829026,"l":6366.11422202,"c":6379.4570188515,"v":469452.1303482301,"t":1719360000}
+{"o":6379.4570188515,"h":6519.1997839608,"l":6370.5195724707,"c":6499.6704566166,"v":562593.9291904753,"t":1719363600}
+{"o":6499.6704566166,"h":6563.7921184457,"l":6478.592557392,"c":6492.2876312941,"v":518708.0726828961,"t":1719367200}
+{"o":6492.2876312941,"h":6511.900566893,"l":6442.7489160513,"c":6474.2908677489,"v":472808.488622178,"t":1719370800}
+{"o":6474.2908677489,"h":6489.8621942595,"l":6398.462691439,"c":6401.1190740561,"v":449732.8386650042,"t":1719374400}
+{"o":6401.1190740561,"h":6433.9703233055,"l":6373.8012397957,"c":6396.1069739207,"v":648044.2771772658,"t":1719378000}
+{"o":6396.1069739207,"h":6430.4217345966,"l":6385.3379169273,"c":6401.8259567115,"v":447327.1897888617,"t":1719381600}
+{"o":6401.8259567115,"h":6457.1420014171,"l":6394.7106720332,"c":6447.7057041826,"v":393840.9250043111,"t":1719385200}
+{"o":6447.7057041826,"h":6460.7150876313,"l":6364.8095373265,"c":6381.7255371311,"v":359516.4184246243,"t":1719388800}
+{"o":6381.7255371311,"h":6414.0269049147,"l":6367.2249074605,"c":6399.3101920548,"v":361034.837067995,"t":1719392400}
+{"o":6399.3101920548,"h":6410.7750543965,"l":6359.2583843748,"c":6391.2789548915,"v":389920.192721538,"t":1719396000}
+{"o":6391.2789548915,"h":6435.2317426862,"l":6383.10289649,"c":6414.1331369971,"v":487560.2253684623,"t":1719399600}
+{"o":6414.1331369971,"h":6436.9830181407,"l":6381.5672987602,"c":6403.4660069902,"v":460968.9655518942,"t":1719403200}
+{"o":6403.4660069902,"h":6495.291432706,"l":6384.6764189061,"c":6484.5710691158,"v":588721.8791930111,"t":1719406800}
+{"o":6484.5710691158,"h":6522.2724304658,"l":6429.0063283006,"c":6446.7455317861,"v":584629.3757715005,"t":1719410400}
+{"o":6446.7455317861,"h":6450.8222189599,"l":6361.0252243792,"c":6402.7580275883,"v":580436.8399649501,"t":1719414000}
+{"o":6402.7580275883,"h":6425.85131253,"l":6340.8682928215,"c":6358.1332647445,"v":533692.7031001817,"t":1719417600}
+{"o":6358.1332647445,"h":6377.3420329264,"l":6070.097057756,"c":6369.2778587118,"v":930262.292969802,"t":1719421200}
+{"o":6369.2778587118,"h":6375.4938628069,"l":6315.1686939107,"c":6343.4160012442,"v":464650.4179121269,"t":1719424800}
+{"o":6343.4160012442,"h":6441.4598167349,"l":6326.5576533091,"c":6437.4183293716,"v":562250.2741247015,"t":1719428400}
+{"o":6437.4183293716,"h":6471.486087458,"l":6368.2482134128,"c":6405.9881182526,"v":540255.9408314122,"t":1719432000}
+{"o":6405.9881182526,"h":6446.2962837005,"l":6387.1784394057,"c":6432.6093105952,"v":521393.6065382551,"t":1719435600}
+{"o":6432.6093105952,"h":6470.0374964863,"l":6400.6303533417,"c":6420.9700855286,"v":486953.9289465853,"t":1719439200}
+{"o":6420.9700855286,"h":6429.7906472844,"l":6373.4951791329,"c":6395.1686926753,"v":435502.0215435317,"t":1719442800}
+{"o":6395.1686926753,"h":6424.1112026152,"l":6356.9409591106,"c":6393.9071412744,"v":425784.0746213481,"t":1719446400}
+{"o":6393.9071412744,"h":6404.9003856452,"l":6363.3980602717,"c":6379.6103803359,"v":431230.5989430818,"t":1719450000}
+{"o":6379.6103803359,"h":6400.0134852594,"l":6336.9923887743,"c":6395.3210019771,"v":401272.6868949856,"t":1719453600}
+{"o":6395.3210019771,"h":6444.4481072152,"l":6378.7502248698,"c":6426.008912607,"v":389680.8060685179,"t":1719457200}
+{"o":6426.008912607,"h":6438.775400153,"l":6396.6772198813,"c":6401.6807695062,"v":413069.5431615208,"t":1719460800}
+{"o":6401.6807695062,"h":6411.4838593826,"l":6352.7195900801,"c":6363.9744046508,"v":397335.7328789832,"t":1719464400}
+{"o":6363.9744046508,"h":6369.5403826371,"l":6317.0163287622,"c":6348.8833004785,"v":452482.7794785561,"t":1719468000}
+{"o":6348.8833004785,"h":6365.9448741139,"l":6331.2782937401,"c":6352.3339157937,"v":378104.9674950312,"t":1719471600}
+{"o":6352.3339157937,"h":6373.5495499873,"l":6331.6598679191,"c":6372.3893684225,"v":389315.7218706553,"t":1719475200}
+{"o":6372.3893684225,"h":6467.7977224677,"l":6355.6065249718,"c":6462.4922820991,"v":476763.0993676954,"t":1719478800}
+{"o":6462.4922820991,"h":6514.6404125154,"l":6444.1994310639,"c":6464.7962735706,"v":549395.8840644056,"t":1719482400}
+{"o":6464.7962735706,"h":6521.891129594,"l":6463.4815914588,"c":6496.7300204639,"v":540260.2741861476,"t":1719486000}
+{"o":6496.7300204639,"h":6556.2215746586,"l":6475.2936876199,"c":6522.3235055503,"v":594612.8690208887,"t":1719489600}
+{"o":6522.3235055503,"h":7015.5594398592,"l":6516.7787791243,"c":6913.7556690534,"v":1655677.0618495662,"t":1719493200}
+{"o":6913.7556690534,"h":7066.3709264857,"l":6889.326832533,"c":6911.3726511311,"v":1092830.6652880488,"t":1719496800}
+{"o":6911.3726511311,"h":6946.6491379965,"l":6824.4963338739,"c":6902.5442061574,"v":699391.8907179279,"t":1719500400}
+{"o":6902.5442061574,"h":6928.1556561303,"l":6849.784760504,"c":6906.3112857186,"v":586897.5464572568,"t":1719504000}
+{"o":6906.3112857186,"h":6945.8258623414,"l":6870.564457301,"c":6924.1969152627,"v":685150.6447613162,"t":1719507600}
+{"o":6924.1969152627,"h":6980.4587233443,"l":6894.3567707384,"c":6947.8775585262,"v":771817.3681589884,"t":1719511200}
+{"o":6947.8775585262,"h":6957.677218404,"l":6893.9911742912,"c":6932.4246194604,"v":682958.2167354684,"t":1719514800}
+{"o":6932.4246194604,"h":6991.2237795402,"l":6903.2698752018,"c":6982.6141745512,"v":584353.7356636558,"t":1719518400}
+{"o":6982.6141745512,"h":7057.8895090254,"l":6935.4091988652,"c":7004.7631255883,"v":602113.2754830283,"t":1719522000}
+{"o":7004.7631255883,"h":7024.5897566038,"l":6978.8561299406,"c":7013.7295828166,"v":539573.1511068018,"t":1719525600}
+{"o":7013.7295828166,"h":7025.3973506706,"l":6959.4847774202,"c":6990.7478275233,"v":509007.6516041285,"t":1719529200}
+{"o":6990.7478275233,"h":7002.6895429309,"l":6877.2540886582,"c":6895.6765190196,"v":490881.2660595884,"t":1719532800}
+{"o":6895.6765190196,"h":7040.5329936287,"l":6876.2756933619,"c":6961.1468974829,"v":662225.304208091,"t":1719536400}
+{"o":6961.1468974829,"h":6979.4757842798,"l":6843.8030888241,"c":6870.3337149313,"v":655068.1371851719,"t":1719540000}
+{"o":6870.3337149313,"h":6902.4916508798,"l":6846.9883190079,"c":6892.4608355059,"v":496831.3223995789,"t":1719543600}
+{"o":6892.4608355059,"h":6908.1586720281,"l":6799.805612524,"c":6827.434849342,"v":464756.1359302525,"t":1719547200}
+{"o":6827.434849342,"h":6846.8479005773,"l":6697.0179210708,"c":6738.668816581,"v":543517.9452426353,"t":1719550800}
+{"o":6738.668816581,"h":6792.9867377701,"l":6721.6527580341,"c":6784.9357160244,"v":496252.9059743796,"t":1719554400}
+{"o":6784.9357160244,"h":6796.4530335869,"l":6736.5711971256,"c":6787.0137931978,"v":461467.2160316024,"t":1719558000}
+{"o":6787.0137931978,"h":6824.1658111511,"l":6760.1734617938,"c":6794.9072521558,"v":458715.9203421502,"t":1719561600}
+{"o":6794.9072521558,"h":6830.827130483,"l":6764.7198974627,"c":6813.6953427281,"v":455326.6523440563,"t":1719565200}
+{"o":6813.6953427281,"h":6827.6934013551,"l":6765.7910071686,"c":6789.847078413,"v":403637.8783148301,"t":1719568800}
+{"o":6789.847078413,"h":6826.5220707386,"l":6774.7219060464,"c":6797.8501773277,"v":433561.5382433856,"t":1719572400}
+{"o":6797.8501773277,"h":6858.9365060571,"l":6736.9149706842,"c":6748.0075581845,"v":563749.6788569157,"t":1719576000}
+{"o":6748.0075581845,"h":6798.9451693175,"l":6680.910787624,"c":6705.3999367878,"v":573131.0015367626,"t":1719579600}
+{"o":6705.3999367878,"h":6728.4355798076,"l":6605.4367943623,"c":6625.1162508294,"v":623095.2653945617,"t":1719583200}
+{"o":6625.1162508294,"h":6789.1607410899,"l":6579.0211191369,"c":6688.5345409924,"v":614054.8648736088,"t":1719586800}
+{"o":6688.5345409924,"h":6716.6431687516,"l":6589.7874499842,"c":6693.5576349651,"v":613033.8993049259,"t":1719590400}
+{"o":6693.5576349651,"h":6694.0001346953,"l":6556.4188056791,"c":6596.3083524838,"v":493049.3597974301,"t":1719594000}
+{"o":6596.3083524838,"h":6632.4528370765,"l":6576.6270622304,"c":6617.5114606112,"v":434690.5213595994,"t":1719597600}
+{"o":6617.5114606112,"h":6631.1023126792,"l":6543.832525625,"c":6576.9306069027,"v":463699.2444490284,"t":1719601200}
+{"o":6576.9306069027,"h":6613.7772356187,"l":6524.6296604257,"c":6540.3881122559,"v":420145.4321463025,"t":1719604800}
+{"o":6540.3881122559,"h":6567.6303125663,"l":6489.4499203766,"c":6552.9028236555,"v":409677.6624459887,"t":1719608400}
+{"o":6552.9028236555,"h":6567.2914308014,"l":6528.0354651497,"c":6537.4628344697,"v":337820.8018292526,"t":1719612000}
+{"o":6537.4628344697,"h":6544.2662498416,"l":6517.8248314962,"c":6535.867507507,"v":304113.4127543673,"t":1719615600}
+{"o":6535.867507507,"h":6606.7286969044,"l":6533.4092311727,"c":6584.0615369804,"v":314571.5127793258,"t":1719619200}
+{"o":6584.0615369804,"h":6655.2637389331,"l":6579.3706352683,"c":6628.5760712195,"v":332421.0840474538,"t":1719622800}
+{"o":6628.5760712195,"h":6646.9126413684,"l":6613.4335824927,"c":6633.3314869889,"v":279618.2181451457,"t":1719626400}
+{"o":6633.3314869889,"h":6639.9460450645,"l":6607.8999325001,"c":6619.5304640167,"v":252933.7246434819,"t":1719630000}
+{"o":6619.5304640167,"h":6624.5503907769,"l":6594.5882289755,"c":6602.7410925847,"v":236443.502609558,"t":1719633600}
+{"o":6602.7410925847,"h":6603.4307318441,"l":6545.3940053182,"c":6566.1397933663,"v":303486.7050098387,"t":1719637200}
+{"o":6566.1397933663,"h":6599.6173189587,"l":6565.7905073438,"c":6590.7867960595,"v":277835.85826878,"t":1719640800}
+{"o":6590.7867960595,"h":6655.0652498171,"l":6590.7867960595,"c":6631.8931473246,"v":285722.4509561798,"t":1719644400}
+{"o":6631.8931473246,"h":6646.0069950208,"l":6606.7483390674,"c":6639.9435533056,"v":287302.4521632218,"t":1719648000}
+{"o":6639.9435533056,"h":6669.4128593168,"l":6616.6393245007,"c":6669.4128593168,"v":269048.2735992322,"t":1719651600}
+{"o":6669.4128593168,"h":6685.6744603514,"l":6654.8984034264,"c":6661.272723624,"v":265174.9932190187,"t":1719655200}
+{"o":6661.272723624,"h":6666.1304518468,"l":6643.7431881746,"c":6661.0096470081,"v":254303.2171758135,"t":1719658800}
+{"o":6661.0096470081,"h":6678.1958359293,"l":6631.6232972093,"c":6645.5657888757,"v":261111.0117262311,"t":1719662400}
+{"o":6645.5657888757,"h":6653.0775299976,"l":6625.9062999064,"c":6637.4264783034,"v":298191.2301823256,"t":1719666000}
+{"o":6637.4264783034,"h":6659.668981235,"l":6608.786990688,"c":6621.9169402409,"v":300746.4317905959,"t":1719669600}
+{"o":6621.9169402409,"h":6666.1552050383,"l":6603.964479484,"c":6661.2780319191,"v":300095.3056739158,"t":1719673200}
+{"o":6661.2780319191,"h":6666.1188410895,"l":6627.0808654467,"c":6640.8705539023,"v":340613.4270629242,"t":1719676800}
+{"o":6640.8705539023,"h":6652.9692032031,"l":6617.052220233,"c":6648.5397273901,"v":336913.5984507364,"t":1719680400}
+{"o":6648.5397273901,"h":6652.0059232322,"l":6613.7724137025,"c":6631.449426435,"v":328311.1617551131,"t":1719684000}
+{"o":6631.449426435,"h":6635.0933414009,"l":6576.9107891165,"c":6617.0510348218,"v":322411.690581953,"t":1719687600}
+{"o":6617.0510348218,"h":6621.3932636071,"l":6572.6258358619,"c":6584.5578910081,"v":328815.8971633182,"t":1719691200}
+{"o":6584.5578910081,"h":6592.5499838366,"l":6558.9406871885,"c":6568.9951040105,"v":282020.3192516362,"t":1719694800}
+{"o":6568.9951040105,"h":6578.2287962404,"l":6522.415999537,"c":6539.1927440632,"v":291597.0773526041,"t":1719698400}
+{"o":6539.1927440632,"h":6564.3444243982,"l":6535.859304477,"c":6547.0869716209,"v":264150.4083323982,"t":1719702000}
+{"o":6547.0869716209,"h":6586.8415906257,"l":6534.97462302,"c":6572.572933451,"v":275636.4937047728,"t":1719705600}
+{"o":6572.572933451,"h":6574.2323123038,"l":6523.6577616417,"c":6541.1114286107,"v":283977.4625105291,"t":1719709200}
+{"o":6541.1114286107,"h":6544.8900598633,"l":6456.2180050077,"c":6484.362359355,"v":328013.2251454823,"t":1719712800}
+{"o":6484.362359355,"h":6502.002301842,"l":6451.160650992,"c":6456.2268107631,"v":349953.173545317,"t":1719716400}
+{"o":6456.2268107631,"h":6457.0690865491,"l":6415.5534348199,"c":6424.3373873627,"v":310191.1651367667,"t":1719720000}
+{"o":6424.3373873627,"h":6434.8783697383,"l":6405.0321273015,"c":6425.8949216173,"v":303584.1407391425,"t":1719723600}
+{"o":6425.8949216173,"h":6494.6044378318,"l":6416.8807551759,"c":6494.6044378318,"v":337509.8959257356,"t":1719727200}
+{"o":6494.6044378318,"h":6587.7659645868,"l":6490.3027377661,"c":6565.6949919835,"v":360741.5157296062,"t":1719730800}
+{"o":6565.6949919835,"h":6606.1455587939,"l":6548.8886774392,"c":6591.1716938448,"v":297472.1432396491,"t":1719734400}
+{"o":6591.1716938448,"h":6616.068403895,"l":6574.5986166647,"c":6580.845473943,"v":251038.9448004407,"t":1719738000}
+{"o":6580.845473943,"h":6592.2574028461,"l":6551.6851609203,"c":6571.8932999734,"v":261773.7309401337,"t":1719741600}
+{"o":6571.8932999734,"h":6604.0521874152,"l":6566.4353356871,"c":6590.4501705198,"v":260158.9135246228,"t":1719745200}
+{"o":6590.4501705198,"h":6608.7580334693,"l":6563.5900553117,"c":6585.0735616408,"v":296543.3127530197,"t":1719748800}
+{"o":6585.0735616408,"h":6650.1551816148,"l":6581.7306734604,"c":6646.8980666241,"v":341978.0055594961,"t":1719752400}
+{"o":6646.8980666241,"h":6651.0964532992,"l":6615.0806615574,"c":6635.3271710745,"v":481594.4036294039,"t":1719756000}
+{"o":6635.3271710745,"h":6721.7262875434,"l":6633.0779249237,"c":6710.3288992033,"v":432216.575410563,"t":1719759600}
+{"o":6710.3288992033,"h":6718.3325377041,"l":6653.4275366521,"c":6685.6274550179,"v":353258.1991599718,"t":1719763200}
+{"o":6685.6274550179,"h":6734.0545432337,"l":6678.1997826236,"c":6727.2366487626,"v":343613.0393215938,"t":1719766800}
+{"o":6727.2366487626,"h":6807.1101469555,"l":6714.5666032562,"c":6780.7895986321,"v":363281.2037239273,"t":1719770400}
+{"o":6780.7895986321,"h":6786.5906666872,"l":6749.4251703775,"c":6764.5187107796,"v":333778.8417277162,"t":1719774000}
+{"o":6764.5187107796,"h":6811.6533266212,"l":6744.2422474726,"c":6744.2422474726,"v":363051.254459169,"t":1719777600}
+{"o":6744.2422474726,"h":6761.3376364538,"l":6720.3886460847,"c":6747.379625952,"v":328981.6170087185,"t":1719781200}
+{"o":6747.379625952,"h":6890.7616676749,"l":6744.1525294419,"c":6867.4789376694,"v":445805.1287466913,"t":1719784800}
+{"o":6867.4789376694,"h":6876.089525435,"l":6833.6515569285,"c":6845.4073071181,"v":323592.146289398,"t":1719788400}
+{"o":6845.4073071181,"h":6915.3827047934,"l":6817.4947301105,"c":6904.0850294144,"v":322473.1888511794,"t":1719792000}
+{"o":6904.0850294144,"h":6965.3781884514,"l":6885.3352278501,"c":6920.1501156255,"v":441734.7603936631,"t":1719795600}
+{"o":6920.1501156255,"h":6950.4104872766,"l":6867.576671939,"c":6885.4219263936,"v":364058.0604139738,"t":1719799200}
+{"o":6885.4219263936,"h":6913.1345383712,"l":6882.7504610285,"c":6896.0008682317,"v":284344.0761316629,"t":1719802800}
+{"o":6896.0008682317,"h":6920.9998976583,"l":6878.9296276416,"c":6890.3688387203,"v":403284.7591512884,"t":1719806400}
+{"o":6890.3688387203,"h":6935.8072237613,"l":6888.1838526835,"c":6917.4919197838,"v":389780.3940744281,"t":1719810000}
+{"o":6917.4919197838,"h":6925.7801185882,"l":6874.4066838778,"c":6913.2002504833,"v":361732.5119909856,"t":1719813600}
+{"o":6913.2002504833,"h":6947.3274527819,"l":6891.2139584975,"c":6926.7093688981,"v":378734.3665523854,"t":1719817200}
+{"o":6926.7093688981,"h":6962.526701083,"l":6860.5061037449,"c":6886.1423127637,"v":374497.2024825448,"t":1719820800}
+{"o":6886.1423127637,"h":6914.1358903285,"l":6860.10971312,"c":6904.1773063286,"v":303245.6178442338,"t":1719824400}
+{"o":6904.1773063286,"h":6908.7954086466,"l":6851.532718633,"c":6859.7225233497,"v":317228.5880138518,"t":1719828000}
+{"o":6859.7225233497,"h":6865.2820245782,"l":6813.5678603381,"c":6825.1172722073,"v":312230.5730282624,"t":1719831600}
+{"o":6825.1172722073,"h":6888.7937329706,"l":6822.7411785773,"c":6888.7432159437,"v":333302.8321357722,"t":1719835200}
+{"o":6888.7432159437,"h":6939.4958907444,"l":6834.8510234155,"c":6867.8238533324,"v":458200.3508804946,"t":1719838800}
+{"o":6867.8238533324,"h":6913.6574785257,"l":6830.2763472862,"c":6904.3198276491,"v":461829.9541639053,"t":1719842400}
+{"o":6904.3198276491,"h":6943.4084348766,"l":6885.0632164749,"c":6932.2011804199,"v":399888.6083862022,"t":1719846000}
+{"o":6932.2011804199,"h":6970.5501405749,"l":6882.8250020339,"c":6910.9041951627,"v":490604.6222840588,"t":1719849600}
+{"o":6910.9041951627,"h":6941.4228623601,"l":6869.4997716283,"c":6917.0709333584,"v":422519.593796148,"t":1719853200}
+{"o":6917.0709333584,"h":6953.2710961729,"l":6879.1519010585,"c":6902.4833195873,"v":457905.127726763,"t":1719856800}
+{"o":6902.4833195873,"h":6908.8021500768,"l":6849.6495479315,"c":6885.3986284193,"v":391986.091222704,"t":1719860400}
+{"o":6885.3986284193,"h":6918.9517603867,"l":6876.8648310406,"c":6894.0959742893,"v":429861.3600527508,"t":1719864000}
+{"o":6894.0959742893,"h":6927.7100476836,"l":6876.0019719762,"c":6895.0143675034,"v":354000.6609436262,"t":1719867600}
+{"o":6895.0143675034,"h":6903.0450341909,"l":6819.0865838197,"c":6858.3574795205,"v":424422.091588226,"t":1719871200}
+{"o":6858.3574795205,"h":6873.7354645514,"l":6825.1341953865,"c":6851.9576131971,"v":296975.8875372731,"t":1719874800}
+{"o":6851.9576131971,"h":6897.6691620768,"l":6827.8014075561,"c":6882.8518691384,"v":378997.772715831,"t":1719878400}
+{"o":6882.8518691384,"h":6907.4903194043,"l":6866.0187337273,"c":6898.0348357163,"v":323567.0457834785,"t":1719882000}
+{"o":6898.0348357163,"h":6964.1534934706,"l":6895.2024170366,"c":6961.4189514441,"v":329367.6977945304,"t":1719885600}
+{"o":6961.4189514441,"h":7009.6332420586,"l":6934.8583417855,"c":6968.6124937715,"v":358272.2388746009,"t":1719889200}
+{"o":6968.6124937715,"h":7001.9528855304,"l":6953.2481348915,"c":6956.4020610348,"v":359453.3625188788,"t":1719892800}
+{"o":6956.4020610348,"h":6974.9493504894,"l":6948.7855835806,"c":6962.9556847457,"v":265534.0385654679,"t":1719896400}
+{"o":6962.9556847457,"h":6968.1926049836,"l":6892.4994770865,"c":6902.7762316281,"v":302219.1010639521,"t":1719900000}
+{"o":6902.7762316281,"h":6903.8427591901,"l":6865.5506918291,"c":6886.6437572296,"v":285881.6187290272,"t":1719903600}
+{"o":6886.6437572296,"h":6929.5359635927,"l":6860.1610042441,"c":6911.3136132996,"v":291801.8463946781,"t":1719907200}
+{"o":6911.3136132996,"h":6934.738551351,"l":6898.4346956588,"c":6927.2635082925,"v":280388.5950274121,"t":1719910800}
+{"o":6927.2635082925,"h":6952.3964097292,"l":6896.3850061253,"c":6950.4323463698,"v":325140.1508549242,"t":1719914400}
+{"o":6950.4323463698,"h":7011.2629024191,"l":6934.0504489613,"c":6987.286415032,"v":353506.9522232205,"t":1719918000}
+{"o":6987.286415032,"h":7076.5987226376,"l":6955.5130617523,"c":7032.4264902196,"v":380865.9749163647,"t":1719921600}
+{"o":7032.4264902196,"h":7088.2199351587,"l":6939.3274439059,"c":6954.2157034981,"v":505356.3095953551,"t":1719925200}
+{"o":6954.2157034981,"h":6970.5471028356,"l":6876.9517491565,"c":6923.478529311,"v":521981.68838831,"t":1719928800}
+{"o":6923.478529311,"h":6960.0792742711,"l":6896.7286140514,"c":6932.1459583524,"v":363797.9700532726,"t":1719932400}
+{"o":6932.1459583524,"h":6961.4575121773,"l":6897.538949129,"c":6956.4035611021,"v":415275.0716169775,"t":1719936000}
+{"o":6956.4035611021,"h":7003.9085778278,"l":6905.0588777693,"c":7001.2922727655,"v":377192.7208800667,"t":1719939600}
+{"o":7001.2922727655,"h":7170.7514921138,"l":7001.2503811224,"c":7144.186363754,"v":581817.168605841,"t":1719943200}
+{"o":7144.186363754,"h":7171.9531121015,"l":7105.935498224,"c":7132.1901575661,"v":417606.7925655396,"t":1719946800}
+{"o":7132.1901575661,"h":7164.7815671236,"l":7112.7870135593,"c":7150.4074993561,"v":381720.7496608014,"t":1719950400}
+{"o":7150.4074993561,"h":7190.5885216663,"l":7140.5069621744,"c":7177.0580822006,"v":379008.3016905046,"t":1719954000}
+{"o":7177.0580822006,"h":7227.6654980011,"l":7177.0580822006,"c":7221.9991209784,"v":426719.6956516217,"t":1719957600}
+{"o":7221.9991209784,"h":7240.5681161386,"l":7177.3169673949,"c":7190.3755466385,"v":333395.4830547936,"t":1719961200}
+{"o":7190.3755466385,"h":7214.1046046573,"l":7162.1201495051,"c":7167.5457079233,"v":348149.0464593339,"t":1719964800}
+{"o":7167.5457079233,"h":7189.1411669712,"l":7090.2885960504,"c":7109.0122881796,"v":392233.4102589199,"t":1719968400}
+{"o":7109.0122881796,"h":7134.568015351,"l":7079.1172633966,"c":7105.6559303444,"v":379555.4698628216,"t":1719972000}
+{"o":7105.6559303444,"h":7105.7427046924,"l":6974.8746513201,"c":7030.2114973594,"v":470600.438864796,"t":1719975600}
+{"o":7030.2114973594,"h":7031.3659177364,"l":6900.1347466371,"c":6920.2232590364,"v":433773.9189183369,"t":1719979200}
+{"o":6920.2232590364,"h":6979.2382787524,"l":6913.0800936128,"c":6976.166086228,"v":355010.1147950381,"t":1719982800}
+{"o":6976.166086228,"h":6990.3534643825,"l":6944.0277142194,"c":6949.9439249092,"v":324010.4082217272,"t":1719986400}
+{"o":6949.9439249092,"h":6956.662659039,"l":6837.9813136333,"c":6840.0222730657,"v":394168.6743788839,"t":1719990000}
+{"o":6840.0222730657,"h":6855.4766495793,"l":6766.7190270398,"c":6833.4372677016,"v":386765.8445577747,"t":1719993600}
+{"o":6833.4372677016,"h":6874.9486193614,"l":6822.8036064556,"c":6839.4400541493,"v":347306.0921983253,"t":1719997200}
+{"o":6839.4400541493,"h":6839.5696971093,"l":6641.1973510484,"c":6731.1842238181,"v":745778.1137089829,"t":1720000800}
+{"o":6731.1842238181,"h":6741.201323137,"l":6666.766100529,"c":6725.6715499444,"v":531377.5968049475,"t":1720004400}
+{"o":6725.6715499444,"h":6725.6715499444,"l":6578.7766900436,"c":6611.231697852,"v":574868.0654576035,"t":1720008000}
+{"o":6611.231697852,"h":6734.133906496,"l":6587.5449577064,"c":6729.1654088069,"v":605205.8278879094,"t":1720011600}
+{"o":6729.1654088069,"h":6738.6319815271,"l":6615.9051222444,"c":6619.5990417451,"v":523425.7642651403,"t":1720015200}
+{"o":6619.5990417451,"h":6672.1163974058,"l":6585.3547371419,"c":6619.7378268505,"v":543540.3510117116,"t":1720018800}
+{"o":6619.7378268505,"h":6686.0126545697,"l":6591.1743188814,"c":6657.924600226,"v":531344.8877679564,"t":1720022400}
+{"o":6657.924600226,"h":6672.294741449,"l":6602.4229439038,"c":6635.1052471942,"v":423864.2898625972,"t":1720026000}
+{"o":6635.1052471942,"h":6659.2053806471,"l":6600.3916432097,"c":6623.4839089318,"v":507949.1727475985,"t":1720029600}
+{"o":6623.4839089318,"h":6626.1513519506,"l":6509.3179027142,"c":6559.7482385315,"v":674259.463797737,"t":1720033200}
+{"o":6559.7482385315,"h":6610.6970173726,"l":6532.7791037403,"c":6540.2332735793,"v":449854.5630484985,"t":1720036800}
+{"o":6540.2332735793,"h":6638.3032895724,"l":6506.0688420876,"c":6621.3462810091,"v":473242.4496856453,"t":1720040400}
+{"o":6621.3462810091,"h":6630.9605583814,"l":6569.0208242747,"c":6605.2155471314,"v":384714.3465735487,"t":1720044000}
+{"o":6605.2155471314,"h":6606.0120838031,"l":6557.8855549067,"c":6578.3356764849,"v":366379.03216235,"t":1720047600}
+{"o":6578.3356764849,"h":6670.8859273284,"l":6577.1312028532,"c":6607.0992126757,"v":398622.9926202913,"t":1720051200}
+{"o":6607.0992126757,"h":6614.9741473196,"l":6217.4353275011,"c":6270.48350412,"v":911354.5572387972,"t":1720054800}
+{"o":6270.48350412,"h":6395.1532161865,"l":6210.6503751059,"c":6367.2187417245,"v":590325.7651318145,"t":1720058400}
+{"o":6367.2187417245,"h":6415.0075895482,"l":6335.5873058355,"c":6407.6482955637,"v":385623.4620555942,"t":1720062000}
+{"o":6407.6482955637,"h":6418.8196257555,"l":6365.8765308224,"c":6384.7759196441,"v":320182.5476418,"t":1720065600}
+{"o":6384.7759196441,"h":6392.2796913105,"l":6351.7122284863,"c":6357.1568077115,"v":323281.6738264275,"t":1720069200}
+{"o":6357.1568077115,"h":6358.84523028,"l":6256.5121788587,"c":6292.1241022143,"v":494629.9495688727,"t":1720072800}
+{"o":6292.1241022143,"h":6321.3779049524,"l":6260.2911397041,"c":6278.8436800684,"v":501282.901825516,"t":1720076400}
+{"o":6278.8436800684,"h":6339.0295455467,"l":6206.3449043638,"c":6326.0684079035,"v":573967.9634972234,"t":1720080000}
+{"o":6326.0684079035,"h":6347.9179460256,"l":6245.7847553145,"c":6276.3408147412,"v":552642.8083223833,"t":1720083600}
+{"o":6276.3408147412,"h":6282.7615866593,"l":6183.6740985112,"c":6276.0603802422,"v":612034.7894975728,"t":1720087200}
+{"o":6276.0603802422,"h":6288.9942568916,"l":6190.2814230637,"c":6203.4850528517,"v":432090.9658292082,"t":1720090800}
+{"o":6203.4850528517,"h":6282.9433608556,"l":6179.7503196498,"c":6220.6330648572,"v":505174.9807639095,"t":1720094400}
+{"o":6220.6330648572,"h":6240.7188203031,"l":6063.9683414921,"c":6224.7110086241,"v":807402.5763075373,"t":1720098000}
+{"o":6224.7110086241,"h":6321.8682574727,"l":6184.1532427028,"c":6278.3699960589,"v":568491.6172112636,"t":1720101600}
+{"o":6278.3699960589,"h":6352.1198695403,"l":6245.8061594243,"c":6326.6981602424,"v":512038.7461202969,"t":1720105200}
+{"o":6326.6981602424,"h":6328.8518350141,"l":6260.8926975144,"c":6321.4504046875,"v":463616.5596921422,"t":1720108800}
+{"o":6321.4504046875,"h":6337.4442300678,"l":6296.0083332719,"c":6321.5238309888,"v":414266.1775774296,"t":1720112400}
+{"o":6321.5238309888,"h":6322.4037165085,"l":6249.5819414208,"c":6265.9854092492,"v":522155.5287312164,"t":1720116000}
+{"o":6265.9854092492,"h":6355.3579435744,"l":6261.3730225186,"c":6263.9396805382,"v":531756.2959259801,"t":1720119600}
+{"o":6263.9396805382,"h":6312.6404563292,"l":6233.8509663709,"c":6311.0392930523,"v":421420.0892092537,"t":1720123200}
+{"o":6311.0392930523,"h":6341.1885899177,"l":6279.5561192215,"c":6308.5231281238,"v":415012.4048317102,"t":1720126800}
+{"o":6308.5231281238,"h":6326.2307184775,"l":6187.6820750204,"c":6190.5454202471,"v":533189.272856831,"t":1720130400}
+{"o":6190.5454202471,"h":6195.7848930485,"l":5949.4589731187,"c":5977.4164767636,"v":710010.1998925213,"t":1720134000}
+{"o":5977.4164767636,"h":6032.841301644,"l":5802.4935695494,"c":6008.9046527821,"v":957584.8472615435,"t":1720137600}
+{"o":6008.9046527821,"h":6032.2581163793,"l":5870.0327673007,"c":6015.2558798642,"v":562516.5742446482,"t":1720141200}
+{"o":6015.2558798642,"h":6016.7717893654,"l":5705.7263723358,"c":5805.7929983922,"v":690802.9049176318,"t":1720144800}
+{"o":5805.7929983922,"h":5818.6342783813,"l":5672.7708229874,"c":5782.2617888672,"v":1040722.5816321212,"t":1720148400}
+{"o":5782.2617888672,"h":5928.0641536839,"l":5670.339422386,"c":5865.4134933788,"v":796729.7122081466,"t":1720152000}
+{"o":5865.4134933788,"h":5969.8470630777,"l":5858.5737797514,"c":5951.1018715545,"v":482302.4567835736,"t":1720155600}
+{"o":5951.1018715545,"h":5952.2128965023,"l":5821.84771292,"c":5848.5572389138,"v":444240.1274185434,"t":1720159200}
+{"o":5848.5572389138,"h":5938.6924574717,"l":5809.1507968307,"c":5926.9470336164,"v":480863.3343849115,"t":1720162800}
+{"o":5926.9470336164,"h":5941.8638354468,"l":5731.2416940896,"c":5742.9890637221,"v":435229.8058081821,"t":1720166400}
+{"o":5742.9890637221,"h":5915.6432518262,"l":5709.845528134,"c":5899.5108225636,"v":474554.3746619434,"t":1720170000}
+{"o":5899.5108225636,"h":6061.552283609,"l":5879.8589342009,"c":6010.699478026,"v":538655.0911165734,"t":1720173600}
+{"o":6010.699478026,"h":6116.3171891393,"l":6003.020314243,"c":6082.2912841571,"v":516325.6572265381,"t":1720177200}
+{"o":6082.2912841571,"h":6206.2651397758,"l":6017.96975399,"c":6024.9575037618,"v":671616.0321222281,"t":1720180800}
+{"o":6024.9575037618,"h":6241.3874566063,"l":6006.0395676323,"c":6229.9682759356,"v":644175.8970774054,"t":1720184400}
+{"o":6229.9682759356,"h":6250.2879862746,"l":6123.6618691255,"c":6206.0679835417,"v":627980.5575979665,"t":1720188000}
+{"o":6206.0679835417,"h":6311.294634332,"l":6178.9636409891,"c":6307.9313411127,"v":785021.1133133317,"t":1720191600}
+{"o":6307.9313411127,"h":6375.3417673326,"l":6238.5417984599,"c":6294.5427102242,"v":796391.6506689243,"t":1720195200}
+{"o":6294.5427102242,"h":6335.7038678727,"l":6250.4897665863,"c":6309.641955509,"v":578673.147191552,"t":1720198800}
+{"o":6309.641955509,"h":6357.8256907471,"l":6270.4385692398,"c":6347.2033642954,"v":612166.731288582,"t":1720202400}
+{"o":6347.2033642954,"h":6355.2228775913,"l":6288.4090996555,"c":6313.3012762042,"v":465465.7425345539,"t":1720206000}
+{"o":6313.3012762042,"h":6500.5710609879,"l":5320.3811586969,"c":5367.0953325517,"v":379920.6241171297,"t":1720209600}
+{"o":5367.0953325517,"h":5410.9588940765,"l":5244.5408800497,"c":5369.6119079555,"v":395985.8762017559,"t":1720213200}
+{"o":5369.6119079555,"h":5415.3261923715,"l":5341.24726759,"c":5370.8039629259,"v":413716.2748283896,"t":1720216800}
+{"o":5370.8039629259,"h":5399.8345140703,"l":5333.3421254277,"c":5339.9549143842,"v":415087.415124178,"t":1720220400}
+{"o":5339.9549143842,"h":5482.0549245301,"l":5232.9120038121,"c":5292.2026073578,"v":579113.3444109557,"t":1720224000}
+{"o":5292.2026073578,"h":5472.5461439949,"l":5225.7463087114,"c":5399.0883056475,"v":410339.2374010619,"t":1720227600}
+{"o":5399.0883056475,"h":5451.5125875174,"l":5297.5012307281,"c":5346.7332456728,"v":395595.7704125076,"t":1720231200}
+{"o":5346.7332456728,"h":5399.7137416361,"l":5258.6243776044,"c":5294.3996324799,"v":373894.4744577937,"t":1720234800}
+{"o":5294.3996324799,"h":5368.7305302996,"l":5260.7825061577,"c":5318.0638001145,"v":358668.4851288762,"t":1720238400}
+{"o":5318.0638001145,"h":5443.242937615,"l":5295.1092066068,"c":5424.2543568169,"v":324160.5591193175,"t":1720242000}
+{"o":5424.2543568169,"h":5547.5197523261,"l":5420.5839579348,"c":5512.0676922444,"v":342899.0087891023,"t":1720245600}
+{"o":5512.0676922444,"h":5580.5432512723,"l":5477.0327666826,"c":5533.4882581535,"v":446444.1009294536,"t":1720249200}
+{"o":5533.4882581535,"h":5576.5917859018,"l":5378.9130991081,"c":5443.3336229997,"v":358725.1117361209,"t":1720252800}
+{"o":5443.3336229997,"h":5564.4171384345,"l":5343.8807543726,"c":5466.6246196227,"v":421278.0026690328,"t":1720256400}
+{"o":5466.6246196227,"h":5494.5529581567,"l":5409.5683569377,"c":5430.3063577288,"v":410798.6274721554,"t":1720260000}
+{"o":5430.3063577288,"h":5477.7483008338,"l":5384.061291129,"c":5435.4256055261,"v":350307.412450643,"t":1720263600}
+{"o":5435.4256055261,"h":5497.1981050128,"l":5399.0017077441,"c":5480.9924763214,"v":410534.8503348998,"t":1720267200}
+{"o":5480.9924763214,"h":5546.454410077,"l":5392.8640222038,"c":5437.3483375247,"v":485127.3238838759,"t":1720270800}
+{"o":5437.3483375247,"h":5481.3261583296,"l":5374.047244413,"c":5465.7729814789,"v":519563.1567622553,"t":1720274400}
+{"o":5465.7729814789,"h":5556.9582232546,"l":5352.7234462755,"c":5451.0588311322,"v":594053.563571525,"t":1720278000}
+{"o":5451.0588311322,"h":5520.3111319667,"l":5276.1472487886,"c":5387.5204026669,"v":579379.4004278713,"t":1720281600}
+{"o":5387.5204026669,"h":5426.9479399808,"l":5358.3034870886,"c":5403.2276185149,"v":509760.6427510891,"t":1720285200}
+{"o":5403.2276185149,"h":5450.1985087291,"l":5348.697615887,"c":5441.4573827258,"v":442912.5621875931,"t":1720288800}
+{"o":5441.4573827258,"h":5466.6734250009,"l":5303.4108669557,"c":5331.1737747593,"v":369072.9621721618,"t":1720292400}
+{"o":5331.1737747593,"h":5395.9648132893,"l":5301.4947446997,"c":5349.3658687736,"v":406285.5631922735,"t":1720296000}
+{"o":5349.3658687736,"h":5447.8582913405,"l":5346.9434424375,"c":5395.7421262032,"v":457760.1256534689,"t":1720299600}
+{"o":5395.7421262032,"h":5437.8526504362,"l":5323.932633042,"c":5358.0922879292,"v":449575.7026876512,"t":1720303200}
+{"o":5358.0922879292,"h":5364.6370042845,"l":5315.641906955,"c":5325.7780040028,"v":359728.6974145039,"t":1720306800}
+{"o":5325.7780040028,"h":5430.3409740537,"l":5253.8077170538,"c":5350.5171054676,"v":382506.2548818088,"t":1720310400}
+{"o":5350.5171054676,"h":5469.3798727175,"l":5303.5214342664,"c":5341.8811012578,"v":461224.8543372881,"t":1720314000}
+{"o":5341.8811012578,"h":5410.9582608546,"l":5306.8707228427,"c":5359.2149051813,"v":347504.0991042362,"t":1720317600}
+{"o":5359.2149051813,"h":5434.0108443982,"l":5295.5901315047,"c":5362.7598308546,"v":298590.8270201233,"t":1720321200}
+{"o":5362.7598308546,"h":5449.0028048157,"l":5255.020250742,"c":5345.4122203832,"v":326284.9603330623,"t":1720324800}
+{"o":5345.4122203832,"h":5408.1255990273,"l":5269.2187464851,"c":5328.3901597136,"v":341075.614035044,"t":1720328400}
+{"o":5328.3901597136,"h":5409.0081964224,"l":5311.65025076,"c":5361.5530282463,"v":356715.5333780599,"t":1720332000}
+{"o":5361.5530282463,"h":5389.8747238214,"l":5240.3748658468,"c":5326.7637508719,"v":345617.2256957644,"t":1720335600}
+{"o":5326.7637508719,"h":5349.5185208439,"l":5263.4415035989,"c":5307.0800448564,"v":312079.3675601568,"t":1720339200}
+{"o":5307.0800448564,"h":5368.4975406694,"l":5294.8566211545,"c":5351.0373753105,"v":331883.3881618219,"t":1720342800}
+{"o":5351.0373753105,"h":5378.8980223242,"l":5276.3641412513,"c":5317.7315306276,"v":360811.9124219614,"t":1720346400}
+{"o":5317.7315306276,"h":5365.1659133226,"l":5300.0188665446,"c":5356.954023143,"v":418191.6244116918,"t":1720350000}
+{"o":5356.954023143,"h":5389.7939584486,"l":5277.7737493475,"c":5333.357656176,"v":388291.9671680512,"t":1720353600}
+{"o":5333.357656176,"h":5334.8096843664,"l":5128.1622892452,"c":5202.4372619111,"v":515776.5437616388,"t":1720357200}
+{"o":5202.4372619111,"h":5317.4676323239,"l":5155.4388329538,"c":5305.0729646121,"v":534130.6551056954,"t":1720360800}
+{"o":5305.0729646121,"h":5346.8976931989,"l":5226.8256665736,"c":5267.6161147447,"v":475926.1817509703,"t":1720364400}
+{"o":5267.6161147447,"h":5329.2994614368,"l":5232.0327044265,"c":5306.3839517553,"v":435523.5580831851,"t":1720368000}
+{"o":5306.3839517553,"h":5369.9228711425,"l":5244.0683245514,"c":5300.5804941748,"v":420614.3771912426,"t":1720371600}
+{"o":5300.5804941748,"h":5360.7031438184,"l":5189.6745481286,"c":5192.5456363136,"v":385852.7642268648,"t":1720375200}
+{"o":5192.5456363136,"h":5278.8855022277,"l":5162.0810389272,"c":5239.3318228337,"v":387539.7323783992,"t":1720378800}
+{"o":5239.3318228337,"h":5304.7129950964,"l":5183.5221661485,"c":5264.6512153154,"v":419226.2272878431,"t":1720382400}
+{"o":5264.6512153154,"h":5404.0727646094,"l":5120.2555600213,"c":5249.0713686977,"v":585211.0202853159,"t":1720386000}
+{"o":5249.0713686977,"h":5319.4113621217,"l":5177.737687509,"c":5236.7218081958,"v":446431.4396798261,"t":1720389600}
+{"o":5236.7218081958,"h":5362.1214246496,"l":5137.4356830512,"c":5279.2026880186,"v":676291.2808796497,"t":1720393200}
+{"o":5279.2026880186,"h":5360.7820284406,"l":5134.6159998561,"c":5200.1238574803,"v":647867.0323615358,"t":1720396800}
+{"o":5200.1238574803,"h":5310.8259474967,"l":5040.159107728,"c":5253.7759962292,"v":817420.7844663307,"t":1720400400}
+{"o":5253.7759962292,"h":5357.3306673155,"l":5209.0580044029,"c":5306.8390934431,"v":621088.0729438713,"t":1720404000}
+{"o":5306.8390934431,"h":5351.4482475341,"l":5103.9082492543,"c":5128.5378211697,"v":394218.3430524495,"t":1720407600}
+{"o":5128.5378211697,"h":5307.0045579504,"l":5096.0941965814,"c":5262.816193352,"v":423557.4511331461,"t":1720411200}
+{"o":5262.816193352,"h":5330.8889907579,"l":5217.244699858,"c":5275.8353000991,"v":401463.6853669541,"t":1720414800}
+{"o":5275.8353000991,"h":5311.7656320199,"l":5142.1269856012,"c":5163.3940012741,"v":398131.1415566601,"t":1720418400}
+{"o":5163.3940012741,"h":5191.4320661236,"l":5124.4882425824,"c":5180.3239283419,"v":402007.8592896141,"t":1720422000}
+{"o":5180.3239283419,"h":5490.0190156989,"l":4889.6857106803,"c":5190.2905911248,"v":824873.7987334527,"t":1720425600}
+{"o":5190.2905911248,"h":5309.3222010701,"l":5104.3258622,"c":5231.5038737234,"v":706988.9583203971,"t":1720429200}
+{"o":5231.5038737234,"h":5280.0073672416,"l":5113.8947439867,"c":5134.3199527995,"v":502339.3796130496,"t":1720432800}
+{"o":5134.3199527995,"h":5258.370409877,"l":5066.9832844299,"c":5183.5141675606,"v":498641.2902834364,"t":1720436400}
+{"o":5183.5141675606,"h":5251.0334534895,"l":5110.8777197861,"c":5164.9101825174,"v":480572.5239941087,"t":1720440000}
+{"o":5164.9101825174,"h":5248.143380687,"l":5134.530946698,"c":5220.4852880318,"v":622486.2741010414,"t":1720443600}
+{"o":5220.4852880318,"h":5364.818654965,"l":4905.8153240178,"c":5242.3400741412,"v":991997.8577784733,"t":1720447200}
+{"o":5242.3400741412,"h":5314.7196966554,"l":5042.9464407239,"c":5082.5937101296,"v":738949.3877322805,"t":1720450800}
+{"o":5082.5937101296,"h":5252.8742622068,"l":4987.9982269045,"c":5175.9431415001,"v":747343.5709710331,"t":1720454400}
+{"o":5175.9431415001,"h":5250.9274800259,"l":5100.5121898987,"c":5146.7973434424,"v":709521.8340492779,"t":1720458000}
+{"o":5146.7973434424,"h":5198.4263149813,"l":5114.4057587436,"c":5186.9854032625,"v":533880.9908435933,"t":1720461600}
+{"o":5186.9854032625,"h":5212.5020093123,"l":5162.4876291652,"c":5205.2738017614,"v":436221.4556645715,"t":1720465200}
+{"o":5205.2738017614,"h":5282.4213756832,"l":5035.41951656,"c":5099.0589484009,"v":532153.4309421378,"t":1720468800}
+{"o":5099.0589484009,"h":5189.1385438447,"l":5068.1025806697,"c":5129.0260828689,"v":596850.5561715915,"t":1720472400}
+{"o":5129.0260828689,"h":5189.8429568583,"l":5079.5963261078,"c":5161.1654831526,"v":449747.0395298139,"t":1720476000}
+{"o":5161.1654831526,"h":5175.1961352453,"l":5061.1208973368,"c":5115.1325614987,"v":547241.5604348236,"t":1720479600}
+{"o":5115.1325614987,"h":5172.0096234076,"l":5029.8594188727,"c":5083.0262022932,"v":785473.7281446257,"t":1720483200}
+{"o":5083.0262022932,"h":5277.379901411,"l":5038.2956984691,"c":5130.3958569219,"v":612206.0245988207,"t":1720486800}
+{"o":5130.3958569219,"h":5263.160895859,"l":5040.409588685,"c":5162.9653860177,"v":445698.1555007183,"t":1720490400}
+{"o":5162.9653860177,"h":5196.5117280208,"l":5047.7061052373,"c":5122.3792387324,"v":497467.4654108101,"t":1720494000}
+{"o":5122.3792387324,"h":5167.214876797,"l":5086.5541377075,"c":5112.1121711192,"v":460415.3720568548,"t":1720497600}
+{"o":5112.1121711192,"h":5141.9343579659,"l":5031.6322386891,"c":5078.6029763637,"v":454709.0468169341,"t":1720501200}
+{"o":5078.6029763637,"h":5168.3685477702,"l":5054.8323542159,"c":5144.3516205154,"v":492704.8244554839,"t":1720504800}
+{"o":5144.3516205154,"h":5167.2399126459,"l":5081.5377807169,"c":5090.6445753378,"v":425737.6000128931,"t":1720508400}
+{"o":5090.6445753378,"h":5165.2653392322,"l":5019.6830385959,"c":5070.8514540277,"v":444273.6198395443,"t":1720512000}
+{"o":5070.8514540277,"h":5102.6537390641,"l":5038.5053158877,"c":5050.6567397468,"v":367393.1998626846,"t":1720515600}
+{"o":5050.6567397468,"h":5146.4196103278,"l":5016.6999223365,"c":5094.3643995123,"v":370325.7441854259,"t":1720519200}
+{"o":5094.3643995123,"h":5124.3452825641,"l":4997.5090037648,"c":5056.5636653936,"v":404425.3610221427,"t":1720522800}
+{"o":5056.5636653936,"h":5105.7692286484,"l":5017.2393572624,"c":5046.8346852372,"v":334338.2342936791,"t":1720526400}
+{"o":5046.8346852372,"h":5109.0127611127,"l":4999.7075000323,"c":5049.2980358939,"v":557995.481824737,"t":1720530000}
+{"o":5049.2980358939,"h":5174.9774178988,"l":4979.022455392,"c":5038.4893416348,"v":679936.7378977146,"t":1720533600}
+{"o":5038.4893416348,"h":5124.0085379986,"l":5020.9495763866,"c":5120.250698486,"v":533254.1306221337,"t":1720537200}
+{"o":5120.250698486,"h":5196.3569986294,"l":4976.4957038497,"c":5095.5377288263,"v":530757.983969096,"t":1720540800}
+{"o":5095.5377288263,"h":5110.231803494,"l":4939.6240962697,"c":5010.7283291272,"v":481164.1867945208,"t":1720544400}
+{"o":5010.7283291272,"h":5104.9689042904,"l":4995.8246262416,"c":5079.561917021,"v":567974.3287946231,"t":1720548000}
+{"o":5079.561917021,"h":5082.3723570177,"l":5029.459344619,"c":5044.808323428,"v":542218.5674688392,"t":1720551600}
+{"o":5044.808323428,"h":5095.9454943801,"l":5026.3770865715,"c":5050.3191103322,"v":476530.965465136,"t":1720555200}
+{"o":5050.3191103322,"h":5076.021843927,"l":5023.3358176363,"c":5028.7264154755,"v":381465.2329936979,"t":1720558800}
+{"o":5028.7264154755,"h":5103.1884435478,"l":4961.3303463978,"c":5005.9749726507,"v":470411.85995593,"t":1720562400}
+{"o":5005.9749726507,"h":5031.6430831937,"l":4993.92074898,"c":5010.2125946878,"v":472602.0507699773,"t":1720566000}
+{"o":5010.2125946878,"h":5097.3784957102,"l":4925.4558457738,"c":4978.865271606,"v":462356.8191102295,"t":1720569600}
+{"o":4978.865271606,"h":5092.3859018492,"l":4942.7109768581,"c":5000.5355438653,"v":419685.6430075396,"t":1720573200}
+{"o":5000.5355438653,"h":5042.4414316089,"l":4973.7584073484,"c":5037.0751000459,"v":373723.4798625031,"t":1720576800}
+{"o":5037.0751000459,"h":5106.7836312825,"l":4968.038859238,"c":5063.4637213557,"v":341962.2014566052,"t":1720580400}
+{"o":5063.4637213557,"h":5203.2666110742,"l":4906.0946373422,"c":5028.1248002968,"v":544832.5979582431,"t":1720584000}
+{"o":5028.1248002968,"h":5058.4642282298,"l":4923.0498368873,"c":4938.5098540394,"v":442582.0085950073,"t":1720587600}
+{"o":4938.5098540394,"h":5006.7312602893,"l":4919.1704176338,"c":5003.3495722716,"v":372923.6984087117,"t":1720591200}
+{"o":5003.3495722716,"h":5059.2496928705,"l":4944.266264988,"c":5020.3947479882,"v":355798.8118433886,"t":1720594800}
+{"o":5020.3947479882,"h":5059.2489503511,"l":4991.5977014507,"c":5040.5658513371,"v":365962.2799747619,"t":1720598400}
+{"o":5040.5658513371,"h":5068.3473696047,"l":4984.4079752107,"c":5035.1827395684,"v":381445.2210711609,"t":1720602000}
+{"o":5035.1827395684,"h":5067.5266637719,"l":4915.0549236953,"c":4991.185684978,"v":375954.5003533348,"t":1720605600}
+{"o":4991.185684978,"h":5022.7051281568,"l":4924.2432766291,"c":4981.1527602096,"v":392707.6922739238,"t":1720609200}
+{"o":4981.1527602096,"h":5062.7706901908,"l":4861.2784251204,"c":4998.2104923346,"v":567411.42219001,"t":1720612800}
+{"o":4998.2104923346,"h":5031.0239308518,"l":4931.6420079511,"c":4957.3158121698,"v":612797.066012159,"t":1720616400}
+{"o":4957.3158121698,"h":5076.3484961997,"l":4897.3234283994,"c":5016.558208981,"v":509692.2127064443,"t":1720620000}
+{"o":5016.558208981,"h":5050.4772696735,"l":4959.8759818335,"c":5000.8423565559,"v":990190.0194930144,"t":1720623600}
+{"o":5000.8423565559,"h":5052.6676686292,"l":4935.1332965955,"c":4953.315724029,"v":440997.2011981402,"t":1720627200}
+{"o":4953.315724029,"h":5002.5887054271,"l":4922.6964804902,"c":4965.6153499714,"v":435190.6511650305,"t":1720630800}
+{"o":4965.6153499714,"h":5032.3657621233,"l":4913.7763996396,"c":5007.7194810857,"v":473433.9773272444,"t":1720634400}
+{"o":5007.7194810857,"h":5026.680453815,"l":4934.1185598968,"c":4959.735003526,"v":485196.3964347927,"t":1720638000}
+{"o":4959.735003526,"h":5068.1837536409,"l":4940.3714757504,"c":5012.7759967758,"v":397301.6905068492,"t":1720641600}
+{"o":5012.7759967758,"h":5027.6058570239,"l":4953.151287444,"c":5010.6042700043,"v":362693.7914521456,"t":1720645200}
+{"o":5010.6042700043,"h":5038.4227270673,"l":4961.6964595681,"c":4993.5302425423,"v":332447.2934655145,"t":1720648800}
+{"o":4993.5302425423,"h":5038.1942476699,"l":4959.8439129013,"c":4986.2906743376,"v":352858.4293778132,"t":1720652400}
+{"o":4986.2906743376,"h":5075.4740085385,"l":4928.446352341,"c":5020.0077453287,"v":391169.531095761,"t":1720656000}
+{"o":5020.0077453287,"h":5068.9151684863,"l":4941.9970507726,"c":5015.3200222052,"v":422195.178548176,"t":1720659600}
+{"o":5015.3200222052,"h":5029.8779915567,"l":4920.4126900775,"c":4954.9140190124,"v":407606.4791829268,"t":1720663200}
+{"o":4954.9140190124,"h":5046.0189671469,"l":4866.452732896,"c":4986.9114434195,"v":393164.1191655749,"t":1720666800}
+{"o":4986.9114434195,"h":5010.7983986153,"l":4937.1604242337,"c":4983.9467445755,"v":318101.339574535,"t":1720670400}
+{"o":4983.9467445755,"h":5010.9073023567,"l":4933.7941517008,"c":4997.6122354243,"v":325019.9180183523,"t":1720674000}
+{"o":4997.6122354243,"h":5019.3089266139,"l":4929.3797617816,"c":4950.2325384784,"v":325150.3566616194,"t":1720677600}
+{"o":4950.2325384784,"h":5048.8988198012,"l":4917.8060617736,"c":4951.3256089825,"v":351514.791539403,"t":1720681200}
+{"o":4951.3256089825,"h":4982.1364510391,"l":4936.8142694335,"c":4950.2821413409,"v":387202.8200313373,"t":1720684800}
+{"o":4950.2821413409,"h":4992.4500201875,"l":4926.9469712858,"c":4939.2830205409,"v":344030.1387993866,"t":1720688400}
+{"o":4939.2830205409,"h":4954.1041713635,"l":4900.7579020051,"c":4931.4305060955,"v":409439.959266478,"t":1720692000}
+{"o":4931.4305060955,"h":4970.7874974301,"l":4903.8404732787,"c":4958.9726847184,"v":350337.1897598565,"t":1720695600}
+{"o":4958.9726847184,"h":5079.5723522751,"l":4901.4513244765,"c":4924.1730612104,"v":635060.9534071966,"t":1720699200}
+{"o":4924.1730612104,"h":5008.451502143,"l":4860.415949747,"c":4926.8604509369,"v":619479.49509898,"t":1720702800}
+{"o":4926.8604509369,"h":4998.5617867997,"l":4845.8245510883,"c":4934.737477258,"v":597295.5506251164,"t":1720706400}
+{"o":4934.737477258,"h":4950.2252914095,"l":4779.3549869457,"c":4852.5029510387,"v":553304.5346460353,"t":1720710000}
+{"o":4852.5029510387,"h":4959.2966008742,"l":4815.1846441008,"c":4924.4063369147,"v":529238.5089145227,"t":1720713600}
+{"o":4924.4063369147,"h":4949.8209424622,"l":4870.8724924223,"c":4921.3691352117,"v":536011.4700606554,"t":1720717200}
+{"o":4921.3691352117,"h":4981.1221898567,"l":4910.3994440453,"c":4945.172577809,"v":396003.4037139569,"t":1720720800}
+{"o":4945.172577809,"h":5032.8425242559,"l":4861.0128982716,"c":4928.081647523,"v":477045.2312580227,"t":1720724400}
+{"o":4928.081647523,"h":5016.2211694385,"l":4858.3695630809,"c":4906.0235326203,"v":536673.9437157301,"t":1720728000}
+{"o":4906.0235326203,"h":4994.4402435052,"l":4866.2200598754,"c":4922.7121709011,"v":434790.9870106383,"t":1720731600}
+{"o":4922.7121709011,"h":4971.0070091271,"l":4881.1768106644,"c":4957.6946777018,"v":395488.7135507265,"t":1720735200}
+{"o":4957.6946777018,"h":4985.0308827839,"l":4917.3408692785,"c":4938.7042733516,"v":394716.3377949732,"t":1720738800}
+{"o":4938.7042733516,"h":5031.4598568718,"l":4915.8770908701,"c":4929.5654631386,"v":417248.1711638613,"t":1720742400}
+{"o":4929.5654631386,"h":5009.5555794201,"l":4851.0350065171,"c":4975.1520130529,"v":522926.1087710114,"t":1720746000}
+{"o":4975.1520130529,"h":5080.7458132838,"l":4839.8551415621,"c":4919.8399998141,"v":351480.8502693304,"t":1720749600}
+{"o":4919.8399998141,"h":4998.2510698784,"l":4850.8099847659,"c":4943.245236425,"v":403705.7232341668,"t":1720753200}
+{"o":4943.245236425,"h":4955.1874178581,"l":4885.5791769706,"c":4909.3084133768,"v":374401.0234814097,"t":1720756800}
+{"o":4909.3084133768,"h":4946.4593516062,"l":4872.2388753364,"c":4923.9150654332,"v":321856.5040246532,"t":1720760400}
+{"o":4923.9150654332,"h":4990.6668599776,"l":4887.2496891966,"c":4956.977455266,"v":316270.2583974063,"t":1720764000}
+{"o":4956.977455266,"h":5035.9676953003,"l":4878.9614376731,"c":4989.5717090633,"v":315978.1845642803,"t":1720767600}
+{"o":4989.5717090633,"h":5004.0666821251,"l":4944.9447343637,"c":4975.1753134536,"v":327596.2905157259,"t":1720771200}
+{"o":4975.1753134536,"h":4979.3397199362,"l":4825.685432683,"c":4868.8131371326,"v":322207.3411233291,"t":1720774800}
+{"o":4868.8131371326,"h":4904.8893759049,"l":4845.4818218994,"c":4902.924072394,"v":331511.694057518,"t":1720778400}
+{"o":4902.924072394,"h":4965.1876967874,"l":4889.7996901292,"c":4929.4200267187,"v":292965.0005815951,"t":1720782000}
+{"o":4929.4200267187,"h":5017.4747685577,"l":4896.8911008147,"c":4944.2449452686,"v":442141.3095462506,"t":1720785600}
+{"o":4944.2449452686,"h":5034.2527786951,"l":4938.8957299687,"c":5015.4214622015,"v":481197.4168581703,"t":1720789200}
+{"o":5015.4214622015,"h":5030.357656071,"l":4854.132600248,"c":4893.854196506,"v":470151.2840310354,"t":1720792800}
+{"o":4893.854196506,"h":4947.3685856281,"l":4832.4330785107,"c":4890.9336207372,"v":465314.62933915,"t":1720796400}
+{"o":4890.9336207372,"h":4949.5279722158,"l":4855.8890960882,"c":4913.8691522927,"v":373717.2056858873,"t":1720800000}
+{"o":4913.8691522927,"h":4939.887965952,"l":4839.4312716724,"c":4875.9350367641,"v":405635.6352824556,"t":1720803600}
+{"o":4875.9350367641,"h":4932.9105202478,"l":4840.2809625969,"c":4905.6846611758,"v":557041.3578026282,"t":1720807200}
+{"o":4905.6846611758,"h":4983.7343198179,"l":4853.112254003,"c":4896.3385651328,"v":501125.1766192276,"t":1720810800}
+{"o":4896.3385651328,"h":4970.5522372623,"l":4830.9522073947,"c":4916.3802313625,"v":417951.0372513678,"t":1720814400}
+{"o":4916.3802313625,"h":4924.8339401031,"l":4855.0392986198,"c":4879.3004367173,"v":367082.1758355548,"t":1720818000}
+{"o":4879.3004367173,"h":4899.8499514967,"l":4835.0245481863,"c":4863.6491087968,"v":289633.8642782128,"t":1720821600}
+{"o":4863.6491087968,"h":4905.3158989091,"l":4845.7140701188,"c":4893.2052666845,"v":298949.1145233408,"t":1720825200}
+{"o":4893.2052666845,"h":4901.9256928457,"l":4846.4656382814,"c":4860.6146331471,"v":332414.4468712399,"t":1720828800}
+{"o":4860.6146331471,"h":4947.0669654354,"l":4854.0978180785,"c":4877.087977473,"v":300329.2566137347,"t":1720832400}
+{"o":4877.087977473,"h":4880.6831260335,"l":4800.2828763158,"c":4826.3453223317,"v":242527.0318058105,"t":1720836000}
+{"o":4826.3453223317,"h":4896.1847885125,"l":4815.4510013909,"c":4877.7802334129,"v":265637.8598647113,"t":1720839600}
+{"o":4877.7802334129,"h":4914.0543594148,"l":4840.4161323746,"c":4844.488240229,"v":283818.9223297379,"t":1720843200}
+{"o":4844.488240229,"h":4892.3389546345,"l":4802.8650933066,"c":4870.8152775199,"v":294706.668061144,"t":1720846800}
+{"o":4870.8152775199,"h":4881.096597783,"l":4854.2905097824,"c":4861.5614768192,"v":295041.9977639352,"t":1720850400}
+{"o":4861.5614768192,"h":4877.7244928775,"l":4797.7995602818,"c":4844.0008021932,"v":273923.7153595199,"t":1720854000}
+{"o":4844.0008021932,"h":4895.2604697075,"l":4815.0048702825,"c":4831.860973207,"v":286257.8373889375,"t":1720857600}
+{"o":4831.860973207,"h":4903.5371223614,"l":4789.7322701462,"c":4895.2096253598,"v":380345.4376556767,"t":1720861200}
+{"o":4895.2096253598,"h":4905.6150176958,"l":4842.8254243688,"c":4862.305082366,"v":385374.2685988417,"t":1720864800}
+{"o":4862.305082366,"h":4879.8455533391,"l":4792.4767579699,"c":4828.9180037374,"v":269786.4598555486,"t":1720868400}
+{"o":4828.9180037374,"h":4897.7313533896,"l":4805.4515758158,"c":4886.5049286395,"v":299162.3885087532,"t":1720872000}
+{"o":4886.5049286395,"h":4894.9963770351,"l":4823.9770240134,"c":4839.746271946,"v":464531.6303176424,"t":1720875600}
+{"o":4839.746271946,"h":4856.1226957713,"l":4785.8558100785,"c":4810.0617398558,"v":325851.882195506,"t":1720879200}
+{"o":4810.0617398558,"h":4849.9487012422,"l":4795.3033302378,"c":4846.113585101,"v":323846.5193242672,"t":1720882800}
+{"o":4846.113585101,"h":4937.777064215,"l":4807.9935871526,"c":4867.2021854971,"v":432032.8840018091,"t":1720886400}
+{"o":4867.2021854971,"h":4874.9745305922,"l":4816.2532484886,"c":4828.3524615595,"v":446292.7465814211,"t":1720890000}
+{"o":4828.3524615595,"h":4854.2044957067,"l":4812.1487285851,"c":4836.2127453921,"v":308103.0410603503,"t":1720893600}
+{"o":4836.2127453921,"h":4856.5467329103,"l":4754.682102351,"c":4802.6548869931,"v":362875.2773827398,"t":1720897200}
+{"o":4802.6548869931,"h":4860.9969688969,"l":4776.7962903712,"c":4847.131657495,"v":404515.7710825208,"t":1720900800}
+{"o":4847.131657495,"h":4862.2865620178,"l":4818.3644283261,"c":4846.5105157217,"v":362562.204919482,"t":1720904400}
+{"o":4846.5105157217,"h":4914.9017134798,"l":4710.673997188,"c":4834.8056623446,"v":572550.981166507,"t":1720908000}
+{"o":4834.8056623446,"h":4909.3181633394,"l":4813.6807753204,"c":4848.7271908798,"v":715800.3092422398,"t":1720911600}
+{"o":4848.7271908798,"h":4959.526841077,"l":4697.4379957824,"c":4799.0334225123,"v":522328.0621005843,"t":1720915200}
+{"o":4799.0334225123,"h":4859.0275824779,"l":4748.8787882377,"c":4790.9493302183,"v":527905.2273014511,"t":1720918800}
+{"o":4790.9493302183,"h":4825.7807034974,"l":4732.3899370514,"c":4774.4727594826,"v":430858.160191827,"t":1720922400}
+{"o":4774.4727594826,"h":4838.1392342533,"l":4772.5445067497,"c":4817.266106954,"v":339775.6728077119,"t":1720926000}
+{"o":4817.266106954,"h":4886.9004388042,"l":4755.9633016542,"c":4822.4550825127,"v":411323.2664318603,"t":1720929600}
+{"o":4822.4550825127,"h":4892.0901409729,"l":4796.4602454844,"c":4869.0947923052,"v":495864.0831183546,"t":1720933200}
+{"o":4869.0947923052,"h":4881.3278045764,"l":4779.757405423,"c":4783.7515210525,"v":370328.4841020869,"t":1720936800}
+{"o":4783.7515210525,"h":4806.7822934405,"l":4710.1051025631,"c":4766.4753444591,"v":329082.6713437625,"t":1720940400}
+{"o":4766.4753444591,"h":4795.1123711072,"l":4766.4753444591,"c":4788.3322683836,"v":360828.8563256355,"t":1720944000}
+{"o":4788.3322683836,"h":4846.1297354504,"l":4717.2286878444,"c":4834.6223105063,"v":461242.1344625698,"t":1720947600}
+{"o":4834.6223105063,"h":4840.7468143049,"l":4760.1954157778,"c":4762.9435487588,"v":384872.8424852718,"t":1720951200}
+{"o":4762.9435487588,"h":4827.0677906449,"l":4751.6928138951,"c":4800.6161159264,"v":428458.6770938764,"t":1720954800}
+{"o":4800.6161159264,"h":4836.1534093498,"l":4761.4668950447,"c":4800.5065222844,"v":379244.3762534572,"t":1720958400}
+{"o":4800.5065222844,"h":4828.9076845459,"l":4719.9988494761,"c":4758.5836528465,"v":459894.0211440224,"t":1720962000}
+{"o":4758.5836528465,"h":4819.253152898,"l":4726.8450348915,"c":4804.9251942465,"v":465815.6961830557,"t":1720965600}
+{"o":4804.9251942465,"h":4841.1454707904,"l":4792.4729893604,"c":4833.7715139063,"v":549241.5869580362,"t":1720969200}
+{"o":4833.7715139063,"h":4835.7170012999,"l":4742.869018528,"c":4793.4650361672,"v":438280.4650724581,"t":1720972800}
+{"o":4793.4650361672,"h":4798.1260959,"l":4767.7749033538,"c":4781.7073858299,"v":432556.0489303783,"t":1720976400}
+{"o":4781.7073858299,"h":4806.4699406974,"l":4747.9939256025,"c":4801.7294014326,"v":418842.5055538478,"t":1720980000}
+{"o":4801.7294014326,"h":4808.8924179557,"l":4760.825710007,"c":4803.8160139854,"v":324775.1506985594,"t":1720983600}
+{"o":4803.8160139854,"h":4839.1739512594,"l":4738.4483662982,"c":4777.1512236277,"v":336363.6731644846,"t":1720987200}
+{"o":4777.1512236277,"h":4863.3591370088,"l":4648.9746303927,"c":4734.5498242538,"v":441389.8778969836,"t":1720990800}
+{"o":4734.5498242538,"h":4823.1769122264,"l":4685.9307063677,"c":4787.9006888066,"v":462640.5336586063,"t":1720994400}
+{"o":4787.9006888066,"h":4833.953228215,"l":4747.5070446163,"c":4767.3914077372,"v":392919.3988252489,"t":1720998000}
+{"o":4767.3914077372,"h":4868.9277994138,"l":4632.3514712849,"c":4736.4467285512,"v":465310.1628106236,"t":1721001600}
+{"o":4736.4467285512,"h":4813.7570338678,"l":4720.0961785792,"c":4794.7290524088,"v":434481.4851178108,"t":1721005200}
+{"o":4794.7290524088,"h":4834.2867002036,"l":4701.1816820255,"c":4745.0666524151,"v":408511.5220850468,"t":1721008800}
+{"o":4745.0666524151,"h":4789.8864613698,"l":4710.9575925883,"c":4741.5281915299,"v":370775.0310991541,"t":1721012400}
+{"o":4741.5281915299,"h":4808.5986931024,"l":4717.2871182952,"c":4765.9782567183,"v":376714.109688707,"t":1721016000}
+{"o":4765.9782567183,"h":4803.5328308336,"l":4742.2823375393,"c":4758.0606142702,"v":376021.7480286981,"t":1721019600}
+{"o":4758.0606142702,"h":4814.9416481703,"l":4692.0342583859,"c":4742.816180905,"v":411817.8562263376,"t":1721023200}
+{"o":4742.816180905,"h":4779.803992148,"l":4720.2575643834,"c":4753.5491024556,"v":453053.6004221408,"t":1721026800}
+{"o":4753.5491024556,"h":4817.000647995,"l":4731.8267099409,"c":4776.728769117,"v":444879.5811994719,"t":1721030400}
+{"o":4776.728769117,"h":4780.5780894064,"l":4701.5421206064,"c":4742.0098503448,"v":428029.5914127058,"t":1721034000}
+{"o":4742.0098503448,"h":4767.1120595331,"l":4712.4413789467,"c":4729.5727678924,"v":367758.8712913395,"t":1721037600}
+{"o":4729.5727678924,"h":4816.5459697292,"l":4695.2324968622,"c":4714.1677467529,"v":362046.676669135,"t":1721041200}
+{"o":3899.1766864097,"h":3951.097673548,"l":3803.849544998,"c":3899.1766864097,"v":312494.312934056,"t":1713844800}
+{"o":3899.1766864097,"h":3939.7699943949,"l":3815.400050923,"c":3875.2399917058,"v":303817.8751868127,"t":1713848400}
+{"o":3875.2399917058,"h":3938.6049803578,"l":3814.0492171716,"c":3871.6952485748,"v":296381.3269971265,"t":1713852000}
+{"o":3871.6952485748,"h":3949.2966351558,"l":3830.5980850013,"c":3880.1682157853,"v":303877.0058149913,"t":1713855600}
+{"o":3880.1682157853,"h":3936.7979486333,"l":3851.2961781489,"c":3882.6793874639,"v":322383.9291908531,"t":1713859200}
+{"o":3882.6793874639,"h":3937.3921987379,"l":3843.0120927528,"c":3890.2836211509,"v":280708.8859274877,"t":1713862800}
+{"o":3890.2836211509,"h":3938.9295523624,"l":3825.888340495,"c":3890.9080812099,"v":258907.2087385372,"t":1713866400}
+{"o":3890.9080812099,"h":3940.2271181501,"l":3833.5539184766,"c":3896.5612677456,"v":323953.2565861609,"t":1713870000}
+{"o":3896.5612677456,"h":3940.8712557928,"l":3856.6579756586,"c":3900.9404683899,"v":396729.3899757725,"t":1713873600}
+{"o":3900.9404683899,"h":3972.7068122668,"l":3820.8386680491,"c":3904.1539279568,"v":476516.7865815518,"t":1713877200}
+{"o":3904.1539279568,"h":3999.1193791762,"l":3824.1848568744,"c":3965.6199280138,"v":585741.3756162369,"t":1713880800}
+{"o":3965.6199280138,"h":4009.6398727592,"l":3896.9100778873,"c":3927.608315149,"v":617954.0017064428,"t":1713884400}
+{"o":3927.608315149,"h":3991.2114580736,"l":3889.8497906908,"c":3957.9789939131,"v":506651.2275872825,"t":1713888000}
+{"o":3957.9789939131,"h":4020.3066262039,"l":3894.2909392498,"c":3936.7314842219,"v":480988.5096347627,"t":1713891600}
+{"o":3936.7314842219,"h":3992.1675364099,"l":3878.7040704652,"c":3942.4998409744,"v":491372.108402933,"t":1713895200}
+{"o":3942.4998409744,"h":3991.805697175,"l":3894.7594150073,"c":3936.2319080392,"v":416885.9413217828,"t":1713898800}
+{"o":3936.2319080392,"h":4019.3440927784,"l":3889.1249074636,"c":3975.6592410385,"v":460593.1176486678,"t":1713902400}
+{"o":3975.6592410385,"h":4002.9873917682,"l":3913.7107124813,"c":3959.9051412218,"v":438468.0286518475,"t":1713906000}
+{"o":3959.9051412218,"h":4023.0367240734,"l":3883.1057763988,"c":3984.2187770352,"v":398545.2136766309,"t":1713909600}
+{"o":3984.2187770352,"h":3987.7740917019,"l":3912.2157278533,"c":3930.6278827952,"v":406244.8048252595,"t":1713913200}
+{"o":3930.6278827952,"h":4044.3175968811,"l":3873.8865736321,"c":3928.8452849005,"v":526095.0701839073,"t":1713916800}
+{"o":3928.8452849005,"h":4028.6753193359,"l":3895.7636669189,"c":3969.041508863,"v":490782.1074015835,"t":1713920400}
+{"o":3969.041508863,"h":4027.6997695157,"l":3867.8588291344,"c":3919.0689216047,"v":457677.3506804805,"t":1713924000}
+{"o":3919.0689216047,"h":4020.153165308,"l":3899.5481670971,"c":3938.8403172961,"v":336570.1220860186,"t":1713927600}
+{"o":3938.8403172961,"h":4054.4913864137,"l":3876.6583676022,"c":3954.4426457236,"v":460904.5101160894,"t":1713931200}
+{"o":3954.4426457236,"h":4021.2188354188,"l":3903.9954344843,"c":3938.171929336,"v":421063.5804620817,"t":1713934800}
+{"o":3938.171929336,"h":3993.781770415,"l":3886.4694361075,"c":3954.029382117,"v":420826.1191206517,"t":1713938400}
+{"o":3954.029382117,"h":4000.2895495018,"l":3904.2202912503,"c":3941.3992318222,"v":319011.4462304103,"t":1713942000}
+{"o":3941.3992318222,"h":3997.1221089842,"l":3910.9156809214,"c":3957.7895690691,"v":333355.503423795,"t":1713945600}
+{"o":3957.7895690691,"h":4010.8063234491,"l":3913.0228109319,"c":3974.5568822404,"v":316451.4349914287,"t":1713949200}
+{"o":3974.5568822404,"h":4003.3360962123,"l":3911.2334796973,"c":3955.5833421118,"v":318655.7516947863,"t":1713952800}
+{"o":3955.5833421118,"h":4013.9324382331,"l":3890.9573904408,"c":3957.0623129378,"v":364146.7355393234,"t":1713956400}
+{"o":3957.0623129378,"h":3999.3946804724,"l":3916.8534918526,"c":3969.4773000083,"v":430625.1810833051,"t":1713960000}
+{"o":3969.4773000083,"h":4026.2536094066,"l":3898.9631690813,"c":3977.2099309416,"v":563572.8668081305,"t":1713963600}
+{"o":3977.2099309416,"h":4066.6585329018,"l":3830.3194111303,"c":3984.2328786877,"v":1004725.7168313626,"t":1713967200}
+{"o":3984.2328786877,"h":4068.3987477567,"l":3830.8918158904,"c":3962.7638709741,"v":1136277.3825815651,"t":1713970800}
+{"o":3962.7638709741,"h":4008.8720257078,"l":3886.6823399955,"c":3936.5808404465,"v":769359.9068212159,"t":1713974400}
+{"o":3936.5808404465,"h":4029.4085327745,"l":3898.7725199948,"c":3952.8578765984,"v":475847.4839599354,"t":1713978000}
+{"o":3952.8578765984,"h":4062.2180830892,"l":3840.369245239,"c":3956.4067430898,"v":505428.1113198026,"t":1713981600}
+{"o":3956.4067430898,"h":4030.030197255,"l":3849.662188199,"c":3966.2518203205,"v":633056.3788631925,"t":1713985200}
+{"o":3966.2518203205,"h":4015.5328649891,"l":3893.6393525926,"c":3973.4544807041,"v":506150.505276756,"t":1713988800}
+{"o":3973.4544807041,"h":4027.8671414331,"l":3906.607605356,"c":3966.1293448493,"v":387584.2394433666,"t":1713992400}
+{"o":3966.1293448493,"h":4058.5969515255,"l":3857.5376180449,"c":3969.5348193421,"v":420466.6403721416,"t":1713996000}
+{"o":3969.5348193421,"h":4015.3542259265,"l":3871.6600668899,"c":3951.5421895524,"v":462187.7717592983,"t":1713999600}
+{"o":3951.5421895524,"h":4023.6924999549,"l":3909.2719852865,"c":3965.9271525248,"v":378589.2958672276,"t":1714003200}
+{"o":3965.9271525248,"h":4063.0265217479,"l":3865.100011187,"c":3973.0113983943,"v":379071.507693904,"t":1714006800}
+{"o":3973.0113983943,"h":4033.3341682807,"l":3876.1140469034,"c":3982.2056430597,"v":453017.1136738055,"t":1714010400}
+{"o":3982.2056430597,"h":4034.4788012169,"l":3864.9129637752,"c":3974.6536543486,"v":362264.702956559,"t":1714014000}
+{"o":3974.6536543486,"h":4029.8953798374,"l":3882.4836360483,"c":3951.6069190048,"v":404874.5926807419,"t":1714017600}
+{"o":3951.6069190048,"h":4020.4636115145,"l":3900.1439822884,"c":3963.8199178931,"v":279489.8600690853,"t":1714021200}
+{"o":3963.8199178931,"h":4025.0867443703,"l":3928.5962546602,"c":3971.7222333248,"v":413892.7040117689,"t":1714024800}
+{"o":3971.7222333248,"h":4019.4458794106,"l":3903.4191780685,"c":3952.8801473472,"v":325000.8465470226,"t":1714028400}
+{"o":3952.8801473472,"h":4043.9755927868,"l":3889.9408542992,"c":3962.8951144059,"v":425060.7182032147,"t":1714032000}
+{"o":3962.8951144059,"h":3979.9252795377,"l":3925.7266203376,"c":3958.7624123161,"v":665.73848068,"t":1714035600}
+{"o":3958.7624123161,"h":4060.4192323345,"l":3958.7624123161,"c":4060.4192323345,"v":2447.95304219,"t":1714039200}
+{"o":4060.4192323345,"h":4060.4192323345,"l":3980.9783176472,"c":4002.0176525186,"v":171.859,"t":1714042800}
+{"o":4002.0176525186,"h":4055.6389318395,"l":3968.633795494,"c":4055.6389318395,"v":74.52993797,"t":1714046400}
+{"o":4055.6389318395,"h":4083.2822193384,"l":4014.154118433,"c":4041.7176310407,"v":262.22210971,"t":1714050000}
+{"o":4041.7176310407,"h":4041.7176310407,"l":3952.4911704111,"c":4009.0917626734,"v":1669.74291287,"t":1714053600}
+{"o":4009.0917626734,"h":4025.4861596489,"l":3921.6661997796,"c":3921.6661997796,"v":3508.34360905,"t":1714057200}
+{"o":3921.6661997796,"h":3949.1705811868,"l":3881.9242119831,"c":3893.8260840499,"v":6777.88136956,"t":1714060800}
+{"o":3893.8260840499,"h":3947.4687483677,"l":3893.8260840499,"c":3921.9982012579,"v":2181.2279191,"t":1714064400}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":1655.85208545,"t":1714068000}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":1659.65234731,"t":1714071600}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":217.15416673,"t":1714075200}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":233.06978683,"t":1714078800}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":447.04928276,"t":1714082400}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":716.83600989,"t":1714086000}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":1205.29920082,"t":1714089600}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3921.9982012579,"c":3921.9982012579,"v":1174.78379187,"t":1714093200}
+{"o":3921.9982012579,"h":3921.9982012579,"l":3845.4909248101,"c":3864.8360529728,"v":452255.5834153345,"t":1714096800}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":418.095,"t":1714100400}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":1690.75937688,"t":1714104000}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":1086.39466154,"t":1714107600}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":678.34592356,"t":1714111200}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":13.793,"t":1714114800}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":77.15086808,"t":1714118400}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":185.25484706,"t":1714122000}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3864.8360529728,"c":3864.8360529728,"v":470.8311996,"t":1714125600}
+{"o":3864.8360529728,"h":3864.8360529728,"l":3812.5421183018,"c":3835.0926144191,"v":340611.0052128735,"t":1714129200}
+{"o":3835.0926144191,"h":3866.278965246,"l":3811.5403028862,"c":3831.1980774618,"v":438262.8032520072,"t":1714132800}
+{"o":3831.1980774618,"h":3875.2604304887,"l":3781.2316170298,"c":3867.5359796235,"v":576375.4525478893,"t":1714136400}
+{"o":3867.5359796235,"h":3921.3786670476,"l":3827.3004797903,"c":3842.4634602349,"v":569649.1008184903,"t":1714140000}
+{"o":3842.4634602349,"h":3856.7650039513,"l":3803.6024342286,"c":3821.4883485796,"v":594310.6037655679,"t":1714143600}
+{"o":3821.4883485796,"h":3838.9302507209,"l":3796.5759228621,"c":3807.6002374154,"v":434653.4695280562,"t":1714147200}
+{"o":3807.6002374154,"h":3849.126253088,"l":3805.2470591442,"c":3841.2912865669,"v":435413.1123550754,"t":1714150800}
+{"o":3841.2912865669,"h":4005.8014931555,"l":3832.6719719161,"c":4002.212548548,"v":421301.774528067,"t":1714154400}
+{"o":4002.212548548,"h":4038.4624219944,"l":3946.6480163904,"c":3995.2096208511,"v":453770.3413724577,"t":1714158000}
+{"o":3995.2096208511,"h":4037.7252001658,"l":3939.9346978411,"c":4007.5756880324,"v":368064.5762290676,"t":1714161600}
+{"o":4007.5756880324,"h":4052.8272701207,"l":3943.9617834364,"c":3970.8061113854,"v":314123.253472189,"t":1714165200}
+{"o":3970.8061113854,"h":4136.8191730463,"l":3862.901436277,"c":4035.1268048458,"v":494991.9559694025,"t":1714168800}
+{"o":4035.1268048458,"h":4056.8024851205,"l":3937.5583866264,"c":4008.1660806092,"v":510505.9718557947,"t":1714172400}
+{"o":4008.1660806092,"h":4131.6260598277,"l":3889.5381474583,"c":4033.3488958744,"v":605685.5022972911,"t":1714176000}
+{"o":4033.3488958744,"h":4120.620671262,"l":3871.057634313,"c":4021.1781806653,"v":744190.4751847814,"t":1714179600}
+{"o":4021.1781806653,"h":4104.3854124939,"l":3944.0717477953,"c":4042.6726567971,"v":392756.7406295208,"t":1714183200}
+{"o":4042.6726567971,"h":4088.3168371767,"l":3970.0144568263,"c":4008.3702498675,"v":336185.0636766378,"t":1714186800}
+{"o":4008.3702498675,"h":4060.3693146302,"l":3998.5431011141,"c":4022.7273845287,"v":326872.6043652624,"t":1714190400}
+{"o":4022.7273845287,"h":4083.2984444442,"l":3978.3304524417,"c":4052.785130884,"v":318895.662309933,"t":1714194000}
+{"o":4052.785130884,"h":4092.114427963,"l":4006.4602436881,"c":4058.8775036848,"v":329788.5434155059,"t":1714197600}
+{"o":4058.8775036848,"h":4119.4206899501,"l":4008.7007258049,"c":4093.3790527461,"v":312621.274179651,"t":1714201200}
+{"o":4093.3790527461,"h":4115.5665784474,"l":4024.0612143971,"c":4045.5299100055,"v":258878.6520508506,"t":1714204800}
+{"o":4045.5299100055,"h":4099.2926663302,"l":4018.5518140087,"c":4052.3888193549,"v":277969.9515292651,"t":1714208400}
+{"o":4052.3888193549,"h":4098.4386143665,"l":4020.3715741084,"c":4055.5765535285,"v":317583.2038286683,"t":1714212000}
+{"o":4055.5765535285,"h":4123.6135631916,"l":4024.3465411741,"c":4079.3915621419,"v":381328.1072204228,"t":1714215600}
+{"o":4079.3915621419,"h":4134.2465960579,"l":4019.6974154718,"c":4090.7890662433,"v":378500.8642235592,"t":1714219200}
+{"o":4090.7890662433,"h":4171.2200553768,"l":4001.7227860815,"c":4058.2583766128,"v":357359.1147229908,"t":1714222800}
+{"o":4058.2583766128,"h":4157.9497066265,"l":4025.8486076527,"c":4106.0578035189,"v":387405.6586316804,"t":1714226400}
+{"o":4106.0578035189,"h":4158.8023918462,"l":4051.6254082616,"c":4094.8067582018,"v":385743.1454861152,"t":1714230000}
+{"o":4094.8067582018,"h":4142.3871066404,"l":4040.3975441182,"c":4098.6372893928,"v":359237.9800427768,"t":1714233600}
+{"o":4098.6372893928,"h":4235.1821377291,"l":3967.8112296286,"c":4091.8634337886,"v":414380.7433281915,"t":1714237200}
+{"o":4091.8634337886,"h":4166.8073578191,"l":4033.2080804981,"c":4108.310442847,"v":464663.1133755957,"t":1714240800}
+{"o":4108.310442847,"h":4162.3047778742,"l":4056.2576500241,"c":4128.6230067905,"v":281596.9824545392,"t":1714244400}
+{"o":4128.6230067905,"h":4182.8455244479,"l":4048.5716578503,"c":4120.0905187712,"v":286589.8120949581,"t":1714248000}
+{"o":4120.0905187712,"h":4158.142227241,"l":4062.1801164425,"c":4104.7255798387,"v":272753.0021636431,"t":1714251600}
+{"o":4104.7255798387,"h":4164.0750317164,"l":4061.2782175784,"c":4120.6995626759,"v":274631.3346573066,"t":1714255200}
+{"o":4120.6995626759,"h":4167.6399008071,"l":4074.7541437428,"c":4105.8708850524,"v":274606.6785503349,"t":1714258800}
+{"o":4105.8708850524,"h":4181.2383299028,"l":4079.1013681303,"c":4152.0363602202,"v":300582.8197680037,"t":1714262400}
+{"o":4152.0363602202,"h":4194.6345054861,"l":4054.3039872237,"c":4105.0127292592,"v":279750.1570697902,"t":1714266000}
+{"o":4105.0127292592,"h":4247.0029808234,"l":4072.9516740082,"c":4117.0439221451,"v":398804.5536049353,"t":1714269600}
+{"o":4117.0439221451,"h":4183.6626496312,"l":4080.9361218192,"c":4146.2158684009,"v":345876.0019544784,"t":1714273200}
+{"o":4146.2158684009,"h":4186.7003293202,"l":4091.7658645027,"c":4156.7481006489,"v":252095.5638791799,"t":1714276800}
+{"o":4156.7481006489,"h":4197.5299992592,"l":3950.9074033495,"c":4024.4209359942,"v":367254.5635347785,"t":1714280400}
+{"o":4024.4209359942,"h":4063.1253024924,"l":3982.6204377136,"c":4046.0336746,"v":255921.8368350926,"t":1714284000}
+{"o":4046.0336746,"h":4078.1877629185,"l":4000.8455812949,"c":4051.2184584412,"v":272546.2955430678,"t":1714287600}
+{"o":4051.2184584412,"h":4108.8127840275,"l":3984.6342079446,"c":4021.4934754605,"v":297465.8628070836,"t":1714291200}
+{"o":4021.4934754605,"h":4084.0587320266,"l":4004.7182406712,"c":4035.3946964232,"v":402124.7165408551,"t":1714294800}
+{"o":4035.3946964232,"h":4088.9720122413,"l":3991.378487207,"c":4072.2245475274,"v":291145.2062770055,"t":1714298400}
+{"o":4072.2245475274,"h":4104.0613056048,"l":4001.7454535559,"c":4039.6284827173,"v":273191.3334072767,"t":1714302000}
+{"o":4039.6284827173,"h":4093.2495933646,"l":4006.9106386501,"c":4036.9194129448,"v":262821.7095021085,"t":1714305600}
+{"o":4036.9194129448,"h":4102.9596571436,"l":3997.3225080849,"c":4071.3595262466,"v":300278.1869500582,"t":1714309200}
+{"o":4071.3595262466,"h":4104.2594374389,"l":4024.3058996785,"c":4066.3272855276,"v":376358.4587155574,"t":1714312800}
+{"o":4066.3272855276,"h":4113.5548508173,"l":4045.5152098237,"c":4071.5885795761,"v":372263.411560921,"t":1714316400}
+{"o":4071.5885795761,"h":4129.9978063342,"l":4042.0672984012,"c":4092.6409204881,"v":372747.3835572156,"t":1714320000}
+{"o":4092.6409204881,"h":4116.4029690252,"l":4038.9371840574,"c":4094.6056103731,"v":303296.5760293212,"t":1714323600}
+{"o":4094.6056103731,"h":4121.9876982375,"l":3850.4116087315,"c":3886.7596080793,"v":332936.3721642818,"t":1714327200}
+{"o":3886.7596080793,"h":3938.4071349287,"l":3831.6513259642,"c":3872.2339036964,"v":319572.4789362359,"t":1714330800}
+{"o":3872.2339036964,"h":3936.5948710626,"l":3839.0497206846,"c":3904.4652211631,"v":286141.0907265401,"t":1714334400}
+{"o":3904.4652211631,"h":3927.7418828261,"l":3872.740714577,"c":3904.4009655427,"v":294781.772918627,"t":1714338000}
+{"o":3904.4009655427,"h":4011.907944969,"l":3821.79666939,"c":3925.3370825474,"v":395504.5120243416,"t":1714341600}
+{"o":3925.3370825474,"h":3989.6011726986,"l":3861.2215730703,"c":3925.6376464741,"v":382845.261557417,"t":1714345200}
+{"o":3925.6376464741,"h":3972.6397175406,"l":3868.5601546145,"c":3909.3859153238,"v":380763.1814453778,"t":1714348800}
+{"o":3909.3859153238,"h":3970.2492184741,"l":3869.2200072228,"c":3897.4997037386,"v":644008.3897865817,"t":1714352400}
+{"o":3897.4997037386,"h":4046.9133764782,"l":3820.2947928166,"c":3975.25670248,"v":597445.8894483106,"t":1714356000}
+{"o":3975.25670248,"h":3988.4305088327,"l":3885.5743010698,"c":3939.9615428677,"v":453091.7031476182,"t":1714359600}
+{"o":3939.9615428677,"h":3985.215957825,"l":3884.1237357395,"c":3946.8737480381,"v":455186.9658860646,"t":1714363200}
+{"o":3946.8737480381,"h":3997.8180664267,"l":3921.8296568729,"c":3978.0168279731,"v":302352.9050135968,"t":1714366800}
+{"o":3978.0168279731,"h":4073.9476429011,"l":3881.0391134257,"c":3950.8143757321,"v":393077.4908745327,"t":1714370400}
+{"o":3950.8143757321,"h":4009.8534531543,"l":3923.3750499612,"c":3965.135700369,"v":361949.6821025995,"t":1714374000}
+{"o":3965.135700369,"h":4014.183527687,"l":3922.1202886601,"c":3955.6683746076,"v":304389.8497314777,"t":1714377600}
+{"o":3955.6683746076,"h":4022.750120031,"l":3925.1074925583,"c":3977.1878604302,"v":334569.522230992,"t":1714381200}
+{"o":3977.1878604302,"h":4052.9694101998,"l":3916.1385679727,"c":3981.7847943036,"v":328788.5810724763,"t":1714384800}
+{"o":3981.7847943036,"h":4027.9335792535,"l":3949.060623152,"c":4000.7109243395,"v":286950.1948648567,"t":1714388400}
+{"o":4000.7109243395,"h":4040.1711513153,"l":3925.5549015385,"c":3993.3711122595,"v":457369.5747427269,"t":1714392000}
+{"o":3993.3711122595,"h":4079.4691170036,"l":3925.7610217467,"c":4002.2035483447,"v":513259.7194112206,"t":1714395600}
+{"o":4002.2035483447,"h":4081.0097312578,"l":3911.8026658855,"c":4012.6066188842,"v":497136.6791033817,"t":1714399200}
+{"o":4012.6066188842,"h":4054.4335714862,"l":3964.0213583612,"c":4027.3005633871,"v":446407.7569362079,"t":1714402800}
+{"o":4027.3005633871,"h":4104.4694497766,"l":3923.8054358703,"c":4014.3865318232,"v":490046.4534163657,"t":1714406400}
+{"o":4014.3865318232,"h":4083.553952555,"l":3949.9714377248,"c":3999.1159358284,"v":595970.7321497663,"t":1714410000}
+{"o":3999.1159358284,"h":4092.5772501432,"l":3955.3643000608,"c":4033.1362878559,"v":478968.2079593412,"t":1714413600}
+{"o":4033.1362878559,"h":4094.8168316843,"l":3991.3762484321,"c":4073.4615562985,"v":572484.7093818618,"t":1714417200}
+{"o":4073.4615562985,"h":4096.7183416337,"l":3971.7936249869,"c":4039.6323255067,"v":517192.0741816509,"t":1714420800}
+{"o":4039.6323255067,"h":4084.8481297141,"l":3974.9778252015,"c":4037.5877181545,"v":354155.9336593276,"t":1714424400}
+{"o":4037.5877181545,"h":4132.9423451882,"l":3952.0998141532,"c":4053.9117538319,"v":449871.6879492207,"t":1714428000}
+{"o":4053.9117538319,"h":4100.4868761406,"l":3982.2464418935,"c":4042.0068118249,"v":437751.9426758788,"t":1714431600}
+{"o":4042.0068118249,"h":4137.4636819801,"l":3971.4208199244,"c":4051.838349668,"v":385113.5966737455,"t":1714435200}
+{"o":4051.838349668,"h":4113.6473700173,"l":3967.3129782202,"c":4024.5200749864,"v":381507.5867226537,"t":1714438800}
+{"o":4024.5200749864,"h":4137.9662010378,"l":3957.4044803432,"c":4060.6872908615,"v":396335.0385047022,"t":1714442400}
+{"o":4060.6872908615,"h":4114.2433640768,"l":4025.4296946489,"c":4066.845060816,"v":301795.0991259447,"t":1714446000}
+{"o":4066.845060816,"h":4121.3028286954,"l":3989.8709120997,"c":4051.5484216342,"v":357258.1511969378,"t":1714449600}
+{"o":4051.5484216342,"h":4141.7047965183,"l":4014.5097932671,"c":4068.5585648732,"v":325608.0789964203,"t":1714453200}
+{"o":4068.5585648732,"h":4135.6565803375,"l":4027.3184604537,"c":4087.2017102035,"v":323616.2552957647,"t":1714456800}
+{"o":4087.2017102035,"h":4138.505808568,"l":4044.4469654951,"c":4083.3705777441,"v":248334.658436988,"t":1714460400}
+{"o":4083.3705777441,"h":4237.4883282034,"l":3932.4579689065,"c":4091.8212829369,"v":507783.0729834293,"t":1714464000}
+{"o":4091.8212829369,"h":4156.3708694559,"l":3998.0929011348,"c":4105.6974489146,"v":473558.9076866484,"t":1714467600}
+{"o":4105.6974489146,"h":4164.1507928856,"l":4039.1900574606,"c":4114.7730427514,"v":328058.0427095221,"t":1714471200}
+{"o":4114.7730427514,"h":4191.9076049281,"l":4055.0793119703,"c":4148.639055841,"v":445482.5220257145,"t":1714474800}
+{"o":4148.639055841,"h":4167.41425338,"l":4031.8478068582,"c":4134.1004078667,"v":667878.3396691757,"t":1714478400}
+{"o":4134.1004078667,"h":4170.989686278,"l":4049.5844764803,"c":4103.6264852464,"v":467761.0436535918,"t":1714482000}
+{"o":4103.6264852464,"h":4205.9863052739,"l":4031.9291181913,"c":4122.0608681812,"v":628858.4280888336,"t":1714485600}
+{"o":4122.0608681812,"h":4249.2803588585,"l":4042.1785392682,"c":4110.6133683274,"v":580269.6728603654,"t":1714489200}
+{"o":4110.6133683274,"h":4276.9165084705,"l":3960.0506427321,"c":4104.807141159,"v":1029596.1656846628,"t":1714492800}
+{"o":4104.807141159,"h":4185.5142432077,"l":4043.5286836774,"c":4141.8313112518,"v":636035.0581685108,"t":1714496400}
+{"o":4141.8313112518,"h":4213.2392968361,"l":4068.0431650972,"c":4153.017578993,"v":490479.2996370691,"t":1714500000}
+{"o":4153.017578993,"h":4239.7587023081,"l":4017.6704842675,"c":4134.0487060452,"v":720410.58378526,"t":1714503600}
+{"o":4134.0487060452,"h":4237.7204779172,"l":4052.4035093694,"c":4122.7237167677,"v":657063.4898960931,"t":1714507200}
+{"o":4122.7237167677,"h":4198.4208945978,"l":4099.9340292282,"c":4148.8498380283,"v":482561.6628578014,"t":1714510800}
+{"o":4148.8498380283,"h":4251.8122539925,"l":4064.8465222947,"c":4144.4425729007,"v":621147.2488417669,"t":1714514400}
+{"o":4144.4425729007,"h":4214.6205349206,"l":4083.1078341825,"c":4125.9540960398,"v":349260.032948036,"t":1714518000}
+{"o":4125.9540960398,"h":4241.3454770692,"l":4054.9926452172,"c":4167.4275391528,"v":432269.3632505155,"t":1714521600}
+{"o":4167.4275391528,"h":4246.4635250862,"l":4046.6370072415,"c":4183.8815397966,"v":434266.353616241,"t":1714525200}
+{"o":4183.8815397966,"h":4266.418988424,"l":4075.9803143265,"c":4155.0418695352,"v":486073.5629045302,"t":1714528800}
+{"o":4155.0418695352,"h":4231.1644321943,"l":4094.1045821285,"c":4163.4214963416,"v":375906.6625523931,"t":1714532400}
+{"o":4163.4214963416,"h":4221.3325966269,"l":4131.4838879712,"c":4155.8924540577,"v":324998.772212273,"t":1714536000}
+{"o":4155.8924540577,"h":4256.0942900541,"l":4095.0261374178,"c":4128.1782665414,"v":328234.3625485898,"t":1714539600}
+{"o":4128.1782665414,"h":4267.6917530072,"l":4042.8412662954,"c":4179.6333980299,"v":421240.1010215094,"t":1714543200}
+{"o":4179.6333980299,"h":4298.711970533,"l":3950.6949017533,"c":4197.0183233608,"v":983470.1183329273,"t":1714546800}
+{"o":4197.0183233608,"h":4345.2786684982,"l":4136.1146064627,"c":4266.9452777857,"v":725566.9272893058,"t":1714550400}
+{"o":4266.9452777857,"h":4339.1609077045,"l":4198.2701148332,"c":4246.1880035428,"v":455152.3464369313,"t":1714554000}
+{"o":4246.1880035428,"h":4327.792450689,"l":4207.1539192966,"c":4280.0396473236,"v":444386.1205916345,"t":1714557600}
+{"o":4280.0396473236,"h":4353.9990853954,"l":4208.9440590687,"c":4266.2732911941,"v":335281.9938560175,"t":1714561200}
+{"o":4266.2732911941,"h":4362.6170740754,"l":4181.4711956388,"c":4258.3228507607,"v":510327.0037853391,"t":1714564800}
+{"o":4258.3228507607,"h":4322.6592924899,"l":4182.6627630396,"c":4283.1821584523,"v":559922.8361344911,"t":1714568400}
+{"o":4283.1821584523,"h":4337.5478314423,"l":4211.4216350183,"c":4253.7917432836,"v":430918.8415553063,"t":1714572000}
+{"o":4253.7917432836,"h":4323.3727028602,"l":4184.7184457948,"c":4266.02886838,"v":630362.1780539193,"t":1714575600}
+{"o":4266.02886838,"h":4408.6596788615,"l":4146.5653524305,"c":4251.5895460026,"v":572640.8806812873,"t":1714579200}
+{"o":4251.5895460026,"h":4391.1831963545,"l":4135.5984233296,"c":4238.2876323368,"v":661795.3418421536,"t":1714582800}
+{"o":4238.2876323368,"h":4544.4346012038,"l":4162.013338436,"c":4412.6629470209,"v":1300273.8489589174,"t":1714586400}
+{"o":4412.6629470209,"h":4459.225604087,"l":4240.1112995416,"c":4273.4330957617,"v":1147248.8543419212,"t":1714590000}
+{"o":4273.4330957617,"h":4388.2105771943,"l":4243.0648717546,"c":4342.9190890218,"v":1104464.2292049474,"t":1714593600}
+{"o":4342.9190890218,"h":4431.8339130788,"l":4314.7681247387,"c":4392.2071052637,"v":573636.1810881272,"t":1714597200}
+{"o":4392.2071052637,"h":4430.1641374554,"l":4366.3959530713,"c":4392.1086301988,"v":453476.8520151073,"t":1714600800}
+{"o":4392.1086301988,"h":4450.9216909032,"l":4377.4707878139,"c":4434.7065398235,"v":402365.107284517,"t":1714604400}
+{"o":4434.7065398235,"h":4446.8887740137,"l":4318.9024332367,"c":4329.5956803384,"v":466324.753738632,"t":1714608000}
+{"o":4329.5956803384,"h":4349.4631670163,"l":4250.9945135461,"c":4271.6668326462,"v":449956.6208900909,"t":1714611600}
+{"o":4271.6668326462,"h":4300.8613109034,"l":4238.7635953624,"c":4269.2916636721,"v":401264.1687454149,"t":1714615200}
+{"o":4269.2916636721,"h":4315.7477170455,"l":4263.6297377812,"c":4284.2849130569,"v":417754.3727176984,"t":1714618800}
+{"o":4284.2849130569,"h":4319.2448736744,"l":4252.10395328,"c":4270.5956149386,"v":358837.1808018787,"t":1714622400}
+{"o":4270.5956149386,"h":4276.1087784763,"l":4223.8139020098,"c":4267.7165339181,"v":337725.4835277227,"t":1714626000}
+{"o":4267.7165339181,"h":4296.2632288096,"l":4259.9679606512,"c":4275.5695211537,"v":288411.8783292546,"t":1714629600}
+{"o":4275.5695211537,"h":4395.2083937625,"l":4270.1712157198,"c":4329.4080609241,"v":380011.0506244995,"t":1714633200}
+{"o":4329.4080609241,"h":4414.6765093697,"l":4320.7274674292,"c":4394.4983548681,"v":332732.7812544664,"t":1714636800}
+{"o":4394.4983548681,"h":4410.6573047394,"l":4200.7815611371,"c":4239.1221950224,"v":306141.2176869152,"t":1714640400}
+{"o":4239.1221950224,"h":4296.4097985428,"l":4211.6681966567,"c":4266.6137759379,"v":443706.6144340368,"t":1714644000}
+{"o":4266.6137759379,"h":4415.8157986865,"l":4261.0910104874,"c":4399.826301916,"v":737239.4069069278,"t":1714647600}
+{"o":4399.826301916,"h":4413.3113505376,"l":4339.852163733,"c":4346.4692292657,"v":609911.3031814316,"t":1714651200}
+{"o":4346.4692292657,"h":4365.6316119353,"l":4297.5310131328,"c":4308.9278021986,"v":550225.4925060548,"t":1714654800}
+{"o":4308.9278021986,"h":4419.1596343272,"l":4285.2316999607,"c":4400.4617561753,"v":615826.1064128111,"t":1714658400}
+{"o":4400.4617561753,"h":4457.2336795397,"l":4386.8083841065,"c":4412.9734373217,"v":723134.7254298682,"t":1714662000}
+{"o":4412.9734373217,"h":4419.1444292139,"l":4370.3269345134,"c":4370.5082455182,"v":517399.5115420643,"t":1714665600}
+{"o":4370.5082455182,"h":4436.6733849119,"l":4363.100532827,"c":4411.6944108231,"v":519272.6762358466,"t":1714669200}
+{"o":4411.6944108231,"h":4429.472745327,"l":4371.1773299326,"c":4376.4326758356,"v":452208.7731800802,"t":1714672800}
+{"o":4376.4326758356,"h":4389.1724668874,"l":4346.2330947202,"c":4381.5568448512,"v":403397.6233072513,"t":1714676400}
+{"o":4381.5568448512,"h":4402.543953588,"l":4302.235794044,"c":4334.6419610356,"v":460959.4422545616,"t":1714680000}
+{"o":4334.6419610356,"h":4402.7176555899,"l":4327.2267585353,"c":4397.9367357178,"v":522270.1463114295,"t":1714683600}
+{"o":4397.9367357178,"h":4464.9162429593,"l":4376.4657641065,"c":4406.9586958889,"v":512476.5880383356,"t":1714687200}
+{"o":4406.9586958889,"h":4421.1682755907,"l":4364.5307388445,"c":4366.8123801988,"v":350058.141144991,"t":1714690800}
+{"o":4366.8123801988,"h":4417.0745726748,"l":4337.9076572202,"c":4375.8772675969,"v":400395.2434802645,"t":1714694400}
+{"o":4375.8772675969,"h":4483.0625174649,"l":4368.046768028,"c":4428.2835454639,"v":485699.7601407592,"t":1714698000}
+{"o":4428.2835454639,"h":4498.8698227715,"l":4414.9334190818,"c":4433.8832137464,"v":479720.0360298718,"t":1714701600}
+{"o":4433.8832137464,"h":4491.5335383528,"l":4432.0887435591,"c":4473.1781518151,"v":498682.5422275321,"t":1714705200}
+{"o":4473.1781518151,"h":4493.2813536453,"l":4435.3016203694,"c":4444.4223209535,"v":458992.6997060739,"t":1714708800}
+{"o":4444.4223209535,"h":4471.76894288,"l":4409.0840951793,"c":4420.8525325972,"v":374817.6689112451,"t":1714712400}
+{"o":4420.8525325972,"h":4429.9743269923,"l":4386.3708254288,"c":4396.8397589913,"v":304211.1991535303,"t":1714716000}
+{"o":4396.8397589913,"h":4420.5383143381,"l":4339.3595395113,"c":4355.5244044355,"v":319997.6435488557,"t":1714719600}
+{"o":4355.5244044355,"h":4401.5775899667,"l":4338.3940261555,"c":4361.1364257724,"v":320446.7957609891,"t":1714723200}
+{"o":4361.1364257724,"h":4415.9522567566,"l":4344.8066505559,"c":4397.0639291767,"v":299749.8503782786,"t":1714726800}
+{"o":4397.0639291767,"h":4409.7161214855,"l":4322.4910563399,"c":4354.5682461455,"v":308330.381411977,"t":1714730400}
+{"o":4354.5682461455,"h":4360.9971634362,"l":4314.0598609587,"c":4343.1149725076,"v":308307.1023793949,"t":1714734000}
+{"o":4343.1149725076,"h":4524.5476193787,"l":4329.7012318456,"c":4505.1294909114,"v":695946.4074173485,"t":1714737600}
+{"o":4505.1294909114,"h":4570.1295934238,"l":4480.7124203551,"c":4536.4483160323,"v":755889.1133652554,"t":1714741200}
+{"o":4536.4483160323,"h":4566.4576144131,"l":4481.8179018459,"c":4525.900679967,"v":630261.8321933051,"t":1714744800}
+{"o":4525.900679967,"h":4542.8251170113,"l":4470.0224985258,"c":4507.1638767342,"v":460190.7521314292,"t":1714748400}
+{"o":4507.1638767342,"h":4542.5074006445,"l":4490.0788668883,"c":4497.572459561,"v":493504.4358118487,"t":1714752000}
+{"o":4497.572459561,"h":4522.2587083459,"l":4480.9299769868,"c":4513.3069828168,"v":627327.0169965916,"t":1714755600}
+{"o":4513.3069828168,"h":4535.5265038929,"l":4490.1826575134,"c":4498.6995892494,"v":389127.5845787178,"t":1714759200}
+{"o":4498.6995892494,"h":4534.0198879481,"l":4477.0456959537,"c":4533.3158094191,"v":417539.1014505498,"t":1714762800}
+{"o":4533.3158094191,"h":4604.4416494586,"l":4517.743516652,"c":4564.1668185154,"v":498965.0933504321,"t":1714766400}
+{"o":4564.1668185154,"h":4584.1313056708,"l":4523.7806669847,"c":4543.0725820779,"v":384260.3505796412,"t":1714770000}
+{"o":4543.0725820779,"h":4569.4567891232,"l":4534.8071771953,"c":4553.6647661614,"v":363913.705139551,"t":1714773600}
+{"o":4553.6647661614,"h":4604.7742522744,"l":4547.2665502552,"c":4562.9334223758,"v":465364.7850509844,"t":1714777200}
+{"o":4562.9334223758,"h":4602.4039617466,"l":4553.9275732169,"c":4580.374964522,"v":443544.2379762914,"t":1714780800}
+{"o":4580.374964522,"h":4598.4345140306,"l":4547.8936028354,"c":4553.5136286396,"v":419653.1424857898,"t":1714784400}
+{"o":4553.5136286396,"h":4572.2392788543,"l":4514.7064023141,"c":4559.0866349174,"v":386324.2571682443,"t":1714788000}
+{"o":4559.0866349174,"h":4593.2591554973,"l":4553.1434553621,"c":4579.1779196436,"v":328174.4511563688,"t":1714791600}
+{"o":4579.1779196436,"h":4646.6020253435,"l":4573.4943335966,"c":4618.1671736755,"v":377658.4119822931,"t":1714795200}
+{"o":4618.1671736755,"h":4626.3884609047,"l":4576.0866511527,"c":4606.5390493111,"v":371071.2779672759,"t":1714798800}
+{"o":4606.5390493111,"h":4617.2383839719,"l":4569.7142828563,"c":4573.4020203752,"v":291445.3713797626,"t":1714802400}
+{"o":4573.4020203752,"h":4588.1893756608,"l":4560.0638724405,"c":4569.3940219395,"v":306176.7217458256,"t":1714806000}
+{"o":4569.3940219395,"h":4611.7549025771,"l":4564.4555047744,"c":4602.0445193022,"v":313730.1703833897,"t":1714809600}
+{"o":4602.0445193022,"h":4611.979843391,"l":4582.2697085818,"c":4600.9803356988,"v":299069.4350295624,"t":1714813200}
+{"o":4600.9803356988,"h":4732.6639582855,"l":4581.6390525137,"c":4723.9414805905,"v":405268.9500684027,"t":1714816800}
+{"o":4723.9414805905,"h":4731.8745976772,"l":4634.3075187255,"c":4647.7976311921,"v":556742.5064016241,"t":1714820400}
+{"o":4647.7976311921,"h":4699.8645456847,"l":4636.154764197,"c":4699.5045940441,"v":470833.6841520905,"t":1714824000}
+{"o":4699.5045940441,"h":4708.0236734103,"l":4625.1689805276,"c":4662.7246981044,"v":446061.7080981859,"t":1714827600}
+{"o":4662.7246981044,"h":4729.4757418186,"l":4629.357250698,"c":4654.5248353136,"v":468311.0749306729,"t":1714831200}
+{"o":4654.5248353136,"h":4667.5585087427,"l":4617.6742777193,"c":4641.4757078983,"v":401917.4848006013,"t":1714834800}
+{"o":4641.4757078983,"h":4664.9860854372,"l":4609.606364517,"c":4658.9785776285,"v":417499.0338032331,"t":1714838400}
+{"o":4658.9785776285,"h":4663.958541381,"l":4351.900801922,"c":4383.3981741068,"v":468476.0872005747,"t":1714842000}
+{"o":4383.3981741068,"h":4418.0832267642,"l":4365.5424749527,"c":4398.5075333097,"v":429373.0297789203,"t":1714845600}
+{"o":4398.5075333097,"h":4421.6647089401,"l":4389.5400311003,"c":4417.0775349419,"v":327811.6892363299,"t":1714849200}
+{"o":4417.0775349419,"h":4431.4209426679,"l":4399.9961026658,"c":4407.8572594108,"v":354236.2936798496,"t":1714852800}
+{"o":4407.8572594108,"h":4429.4352166977,"l":4368.2104409015,"c":4387.8833247979,"v":329599.0301711498,"t":1714856400}
+{"o":4387.8833247979,"h":4398.9769965852,"l":4367.3453603517,"c":4372.819090577,"v":284262.3791072576,"t":1714860000}
+{"o":4372.819090577,"h":4391.1719349884,"l":4367.7608393392,"c":4375.5884456706,"v":292788.1923285868,"t":1714863600}
+{"o":4375.5884456706,"h":4410.7954689926,"l":4323.5624738693,"c":4347.4304963985,"v":427229.0478893737,"t":1714867200}
+{"o":4347.4304963985,"h":4358.1680538447,"l":4288.6586522696,"c":4330.3851738848,"v":450886.2863941264,"t":1714870800}
+{"o":4330.3851738848,"h":4360.5362405859,"l":4324.1579651123,"c":4328.1065626577,"v":328084.5527354429,"t":1714874400}
+{"o":4328.1065626577,"h":4335.4513580217,"l":4294.5311423953,"c":4331.1655936439,"v":287835.6182495467,"t":1714878000}
+{"o":4331.1655936439,"h":4341.3933045668,"l":4315.9327381911,"c":4334.6944010104,"v":286049.6381275433,"t":1714881600}
+{"o":4334.6944010104,"h":4373.8631905245,"l":4319.5014040796,"c":4329.6130147503,"v":426084.2900899179,"t":1714885200}
+{"o":4329.6130147503,"h":4354.7472525448,"l":4316.8393486556,"c":4331.2662571713,"v":422516.5943698511,"t":1714888800}
+{"o":4331.2662571713,"h":4378.8843712766,"l":4323.7289982514,"c":4363.2502397303,"v":369223.1625599678,"t":1714892400}
+{"o":4363.2502397303,"h":4395.9593738354,"l":4351.292451248,"c":4370.1572140296,"v":365558.1285414526,"t":1714896000}
+{"o":4370.1572140296,"h":4374.6240937072,"l":4345.5271114071,"c":4365.8069886669,"v":290831.641865888,"t":1714899600}
+{"o":4365.8069886669,"h":4379.8951666153,"l":4348.1097017887,"c":4375.2281504655,"v":258190.9399871685,"t":1714903200}
+{"o":4375.2281504655,"h":4397.1852689795,"l":4361.6406363997,"c":4392.0833305426,"v":236577.3071969306,"t":1714906800}
+{"o":4392.0833305426,"h":4400.6801125545,"l":4364.1906678554,"c":4370.4316036061,"v":319476.8360548702,"t":1714910400}
+{"o":4370.4316036061,"h":4415.7162350579,"l":4352.7888892917,"c":4400.1604469922,"v":367547.3486291084,"t":1714914000}
+{"o":4400.1604469922,"h":4434.1748464059,"l":4367.1569535182,"c":4428.221613503,"v":363148.9596290379,"t":1714917600}
+{"o":4428.221613503,"h":4432.9687133617,"l":4402.8165712815,"c":4416.739005336,"v":421378.1769011546,"t":1714921200}
+{"o":4416.739005336,"h":4428.6871074122,"l":4388.45755268,"c":4407.866113688,"v":389583.3557462874,"t":1714924800}
+{"o":4407.866113688,"h":4438.5474539028,"l":4390.5564182056,"c":4396.5565965153,"v":424451.6256224328,"t":1714928400}
+{"o":4396.5565965153,"h":4403.448869353,"l":4364.8615442978,"c":4376.2194929668,"v":468066.162104828,"t":1714932000}
+{"o":4376.2194929668,"h":4395.2203796074,"l":4363.0060124854,"c":4375.6658734996,"v":425009.6091520548,"t":1714935600}
+{"o":4375.6658734996,"h":4376.6409034061,"l":4340.038273615,"c":4357.5877847988,"v":431124.9541561119,"t":1714939200}
+{"o":4357.5877847988,"h":4365.5865431835,"l":4335.2213676146,"c":4362.1078463406,"v":348622.0432974086,"t":1714942800}
+{"o":4362.1078463406,"h":4365.0741115774,"l":4334.2259227265,"c":4350.9480262113,"v":420557.0697962043,"t":1714946400}
+{"o":4350.9480262113,"h":4383.8103946507,"l":4346.4136008977,"c":4365.9695138883,"v":367373.8126512507,"t":1714950000}
+{"o":4365.9695138883,"h":4413.6648395466,"l":4355.8770378855,"c":4404.8075807228,"v":340117.0885541415,"t":1714953600}
+{"o":4404.8075807228,"h":4438.5023359249,"l":4390.2217838671,"c":4398.0582873623,"v":458883.45572194,"t":1714957200}
+{"o":4398.0582873623,"h":4425.2582537768,"l":4373.3838771292,"c":4377.7671286605,"v":393984.5241281788,"t":1714960800}
+{"o":4377.7671286605,"h":4390.9134080851,"l":4355.6514653035,"c":4383.1398921818,"v":345244.7725977123,"t":1714964400}
+{"o":4383.1398921818,"h":4446.2424340908,"l":4370.9884482163,"c":4431.1571370198,"v":366724.0709934985,"t":1714968000}
+{"o":4431.1571370198,"h":4463.4974612431,"l":4410.9790521494,"c":4454.4116908525,"v":358439.0234044139,"t":1714971600}
+{"o":4454.4116908525,"h":4517.8928915222,"l":4444.6889040174,"c":4457.4223244344,"v":380736.7277150555,"t":1714975200}
+{"o":4457.4223244344,"h":4481.3267240965,"l":4424.4397153568,"c":4453.5275657857,"v":334369.5005666344,"t":1714978800}
+{"o":4453.5275657857,"h":4632.805231038,"l":4453.5275657857,"c":4625.1220743172,"v":624812.1895624319,"t":1714982400}
+{"o":4625.1220743172,"h":4686.9521026801,"l":4621.7277344465,"c":4680.1069804285,"v":560916.7523568112,"t":1714986000}
+{"o":4680.1069804285,"h":4700.1164589694,"l":4543.9059797386,"c":4569.742095897,"v":545914.3828620187,"t":1714989600}
+{"o":4569.742095897,"h":4633.8811064121,"l":4566.2961177091,"c":4613.3777602187,"v":532148.6393963469,"t":1714993200}
+{"o":4613.3777602187,"h":4629.9352716101,"l":4487.3411529137,"c":4523.6429754641,"v":532110.7868335226,"t":1714996800}
+{"o":4523.6429754641,"h":4629.4009090384,"l":4509.4491246079,"c":4603.6954769808,"v":650113.0899887944,"t":1715000400}
+{"o":4603.6954769808,"h":4679.194981645,"l":4567.2581387056,"c":4572.70728871,"v":569080.959615125,"t":1715004000}
+{"o":4572.70728871,"h":4629.6410505705,"l":4521.4641793339,"c":4609.926497129,"v":576902.5454170466,"t":1715007600}
+{"o":4609.926497129,"h":4619.1055655622,"l":4530.5642126945,"c":4543.2455400669,"v":467998.854712869,"t":1715011200}
+{"o":4543.2455400669,"h":4593.552106005,"l":4492.2882857464,"c":4532.6524762822,"v":535972.3486341262,"t":1715014800}
+{"o":4532.6524762822,"h":4594.1610922568,"l":4526.8120257879,"c":4582.0833754546,"v":509579.4636566814,"t":1715018400}
+{"o":4582.0833754546,"h":4595.3419199912,"l":4523.5991787482,"c":4594.1796267775,"v":565931.7373895682,"t":1715022000}
+{"o":4594.1796267775,"h":4648.7705065104,"l":4573.1165316507,"c":4627.2460289264,"v":459458.7528509038,"t":1715025600}
+{"o":4627.2460289264,"h":4665.729831548,"l":4616.2864088941,"c":4659.9099347151,"v":402172.4802217617,"t":1715029200}
+{"o":4659.9099347151,"h":4662.0868950388,"l":4617.96728743,"c":4631.1241782277,"v":364815.0878557929,"t":1715032800}
+{"o":4631.1241782277,"h":4631.1241782277,"l":4568.0699798795,"c":4578.1707421074,"v":346424.8445139198,"t":1715036400}
+{"o":4578.1707421074,"h":4632.0693733585,"l":4551.8700567315,"c":4598.7501131584,"v":427201.3747222261,"t":1715040000}
+{"o":4598.7501131584,"h":4750.6037481736,"l":4589.98527086,"c":4717.949869254,"v":497862.6341972569,"t":1715043600}
+{"o":4717.949869254,"h":4733.2203363919,"l":4671.468483722,"c":4697.3041871889,"v":398426.8493539892,"t":1715047200}
+{"o":4697.3041871889,"h":4700.2732749222,"l":4527.9613821738,"c":4610.4976272119,"v":526407.6724289489,"t":1715050800}
+{"o":4610.4976272119,"h":4668.3874878313,"l":4606.0850441172,"c":4643.6543684974,"v":375117.2383624504,"t":1715054400}
+{"o":4643.6543684974,"h":4668.1479228718,"l":4611.23695347,"c":4643.068795568,"v":375575.2997115566,"t":1715058000}
+{"o":4643.068795568,"h":4657.8780525862,"l":4587.0258633264,"c":4621.2045192375,"v":345721.9757222963,"t":1715061600}
+{"o":4621.2045192375,"h":4681.7278705456,"l":4601.1506200801,"c":4648.8806920491,"v":501574.3079153833,"t":1715065200}
+{"o":4648.8806920491,"h":4759.2416526399,"l":4637.6498437557,"c":4742.1061467356,"v":533121.7915434522,"t":1715068800}
+{"o":4742.1061467356,"h":4773.2553883292,"l":4711.4037600209,"c":4714.092004967,"v":375041.4667878007,"t":1715072400}
+{"o":4714.092004967,"h":4728.7353728823,"l":4668.9233403822,"c":4699.2270869323,"v":343162.5302736011,"t":1715076000}
+{"o":4699.2270869323,"h":4707.4010197715,"l":4636.7362730189,"c":4640.7389824196,"v":375526.2595364002,"t":1715079600}
+{"o":4640.7389824196,"h":4666.4858608592,"l":4618.9566340908,"c":4654.5505266942,"v":455004.3521746921,"t":1715083200}
+{"o":4654.5505266942,"h":4663.5106296188,"l":4575.0950834558,"c":4592.7933702896,"v":519163.7833568929,"t":1715086800}
+{"o":4592.7933702896,"h":4670.0033628763,"l":4559.5582806566,"c":4665.6507472088,"v":547265.3941764049,"t":1715090400}
+{"o":4665.6507472088,"h":4708.4133892304,"l":4619.1339220743,"c":4635.1678800568,"v":469050.8972053264,"t":1715094000}
+{"o":4635.1678800568,"h":4659.0516802054,"l":4601.7020148076,"c":4648.1298147983,"v":417348.4739622694,"t":1715097600}
+{"o":4648.1298147983,"h":4649.2361607276,"l":4517.8841812602,"c":4534.5165428558,"v":404220.9737218165,"t":1715101200}
+{"o":4534.5165428558,"h":4540.8365697493,"l":4457.5983473533,"c":4487.7026283507,"v":563290.4642661726,"t":1715104800}
+{"o":4487.7026283507,"h":4491.5182017321,"l":4458.0609513106,"c":4471.7440770415,"v":454371.2051866875,"t":1715108400}
+{"o":4471.7440770415,"h":4507.8147461196,"l":4461.1330825375,"c":4477.1481064635,"v":515041.4004053295,"t":1715112000}
+{"o":4477.1481064635,"h":4501.3035729809,"l":4428.6633221468,"c":4463.5918335383,"v":529203.9030004516,"t":1715115600}
+{"o":4463.5918335383,"h":4473.9516410237,"l":4423.8818066406,"c":4433.8486549704,"v":698453.710698124,"t":1715119200}
+{"o":4433.8486549704,"h":4439.0065393069,"l":4371.4320832177,"c":4375.9917686518,"v":589338.2681627488,"t":1715122800}
+{"o":4375.9917686518,"h":4425.0852038948,"l":4355.0577658577,"c":4410.3178327562,"v":609252.9020813246,"t":1715126400}
+{"o":4410.3178327562,"h":4417.0641982895,"l":4376.6854114513,"c":4392.2205503506,"v":397172.2043838434,"t":1715130000}
+{"o":4392.2205503506,"h":4434.3948415201,"l":4388.6891708422,"c":4412.5820236836,"v":304340.2679928442,"t":1715133600}
+{"o":4412.5820236836,"h":4424.9403349966,"l":4382.7829449815,"c":4420.1005781118,"v":318264.2413967191,"t":1715137200}
+{"o":4420.1005781118,"h":4428.2789606288,"l":4331.4613158513,"c":4356.3848000855,"v":332554.0686371057,"t":1715140800}
+{"o":4356.3848000855,"h":4374.8100656247,"l":4325.9371845239,"c":4351.4755144983,"v":288883.1427738823,"t":1715144400}
+{"o":4351.4755144983,"h":4384.3569008266,"l":4309.0549931004,"c":4362.6759655804,"v":356945.2170251821,"t":1715148000}
+{"o":4362.6759655804,"h":4384.5067227164,"l":4311.3421122895,"c":4329.7897430196,"v":323461.7282106723,"t":1715151600}
+{"o":4329.7897430196,"h":4347.1084261222,"l":4298.567375966,"c":4333.1138261633,"v":302415.3882922888,"t":1715155200}
+{"o":4333.1138261633,"h":4338.0192426193,"l":4278.9448426826,"c":4313.7165824913,"v":308254.6861022878,"t":1715158800}
+{"o":4313.7165824913,"h":4341.3061464488,"l":4303.3583853501,"c":4335.1219874718,"v":301202.8460172991,"t":1715162400}
+{"o":4335.1219874718,"h":4342.610582405,"l":4282.2413744577,"c":4296.0346210935,"v":297805.2088065891,"t":1715166000}
+{"o":4296.0346210935,"h":4553.0369721841,"l":4270.0523690389,"c":4535.8223564195,"v":343455.1707797204,"t":1715169600}
+{"o":4535.8223564195,"h":4620.4412120612,"l":4508.5770508404,"c":4618.9431427913,"v":460116.3459384816,"t":1715173200}
+{"o":4618.9431427913,"h":4656.0646183376,"l":4594.1754264053,"c":4621.1780537217,"v":457947.0875897458,"t":1715176800}
+{"o":4621.1780537217,"h":4634.1324194609,"l":4529.0742220005,"c":4557.1535572231,"v":453060.2499434588,"t":1715180400}
+{"o":4557.1535572231,"h":4566.69517982,"l":4520.9665174498,"c":4566.5759395831,"v":344507.8811347493,"t":1715184000}
+{"o":4566.5759395831,"h":4594.2867127745,"l":4562.8662948575,"c":4577.916347741,"v":344123.8278751477,"t":1715187600}
+{"o":4577.916347741,"h":4661.9394440632,"l":4508.5564819786,"c":4530.9526555697,"v":424919.6785420762,"t":1715191200}
+{"o":4530.9526555697,"h":4552.5614232167,"l":4467.4217096752,"c":4487.5332066762,"v":415195.119447165,"t":1715194800}
+{"o":4487.5332066762,"h":4499.7697976707,"l":4298.7874337016,"c":4348.550107468,"v":616319.2126623176,"t":1715198400}
+{"o":4348.550107468,"h":4384.0072816303,"l":4315.7062073668,"c":4352.9031636389,"v":512229.9639737547,"t":1715202000}
+{"o":4352.9031636389,"h":4389.3423670692,"l":4335.6309388184,"c":4362.3970387688,"v":484147.4005973821,"t":1715205600}
+{"o":4362.3970387688,"h":4399.5790391543,"l":4348.1674224221,"c":4382.2984559043,"v":401475.9881985707,"t":1715209200}
+{"o":4382.2984559043,"h":4432.1709588011,"l":4375.0623117772,"c":4419.1322579029,"v":389657.6157482362,"t":1715212800}
+{"o":4419.1322579029,"h":4453.4036733818,"l":4413.9448328354,"c":4449.2717348328,"v":409630.311228631,"t":1715216400}
+{"o":4449.2717348328,"h":4467.9521622994,"l":4425.7313201035,"c":4444.7472860313,"v":344788.128781679,"t":1715220000}
+{"o":4444.7472860313,"h":4459.9256018506,"l":4413.0112794822,"c":4441.6477551017,"v":303542.4584599108,"t":1715223600}
+{"o":4441.6477551017,"h":4518.8010973943,"l":4426.7044259611,"c":4488.0824139235,"v":270630.1947041305,"t":1715227200}
+{"o":4488.0824139235,"h":4527.4876568356,"l":4483.3751948179,"c":4510.0558933974,"v":345202.7805582262,"t":1715230800}
+{"o":4510.0558933974,"h":4551.4751101361,"l":4506.5523728968,"c":4522.6451379639,"v":356294.1879048076,"t":1715234400}
+{"o":4522.6451379639,"h":4538.4560487034,"l":4453.1908147599,"c":4468.2729140493,"v":349580.5090636568,"t":1715238000}
+{"o":4468.2729140493,"h":4491.5674009005,"l":4458.5453407779,"c":4487.2168928457,"v":349789.9725049119,"t":1715241600}
+{"o":4487.2168928457,"h":4494.1092951537,"l":4423.890081455,"c":4457.5349057763,"v":340954.8042085954,"t":1715245200}
+{"o":4457.5349057763,"h":4460.9706177137,"l":4392.0012078515,"c":4396.4992934465,"v":344351.7506543969,"t":1715248800}
+{"o":4396.4992934465,"h":4469.1319906746,"l":4389.0798432553,"c":4454.7500358282,"v":311692.7062223708,"t":1715252400}
+{"o":4454.7500358282,"h":4506.1549452426,"l":4453.6981582761,"c":4500.449494427,"v":343410.5703653518,"t":1715256000}
+{"o":4500.449494427,"h":4515.8935924807,"l":4417.202351059,"c":4459.7898408732,"v":469178.4496445601,"t":1715259600}
+{"o":4459.7898408732,"h":4520.9121697823,"l":4447.8921875069,"c":4520.9121697823,"v":469479.4502180403,"t":1715263200}
+{"o":4520.9121697823,"h":4616.4854290499,"l":4506.4494932096,"c":4569.9013996192,"v":584144.2167346022,"t":1715266800}
+{"o":4569.9013996192,"h":4640.6199568874,"l":4559.6768168821,"c":4561.5993197561,"v":675373.0211469348,"t":1715270400}
+{"o":4561.5993197561,"h":4600.4277715591,"l":4548.3989853792,"c":4578.4758153172,"v":490121.0745568222,"t":1715274000}
+{"o":4578.4758153172,"h":4614.2484509952,"l":4569.1426451527,"c":4609.6275425944,"v":382738.5580845539,"t":1715277600}
+{"o":4609.6275425944,"h":4713.9849232802,"l":4608.4325206877,"c":4712.7018095008,"v":479177.4391361112,"t":1715281200}
+{"o":4712.7018095008,"h":4731.274135908,"l":4658.6596825129,"c":4690.8343176009,"v":483544.5672318619,"t":1715284800}
+{"o":4690.8343176009,"h":4709.5422495367,"l":4668.672435438,"c":4696.0730046849,"v":410855.049953994,"t":1715288400}
+{"o":4696.0730046849,"h":4788.6074710226,"l":4686.4324669344,"c":4777.5084898292,"v":559954.0256779902,"t":1715292000}
+{"o":4777.5084898292,"h":4786.1572268456,"l":4719.3481100903,"c":4762.9833067924,"v":574002.39287333,"t":1715295600}
+{"o":4762.9833067924,"h":4786.8049361932,"l":4720.658073719,"c":4743.3451917793,"v":441369.0159768692,"t":1715299200}
+{"o":4743.3451917793,"h":4824.3896067813,"l":4722.1459765017,"c":4789.6388679487,"v":437209.4185780328,"t":1715302800}
+{"o":4789.6388679487,"h":4800.9365341789,"l":4764.073637309,"c":4792.8584610796,"v":373993.9049992645,"t":1715306400}
+{"o":4792.8584610796,"h":4819.848837875,"l":4768.5194261675,"c":4804.020474528,"v":404222.6516211085,"t":1715310000}
+{"o":4804.020474528,"h":4829.1885011625,"l":4789.1350048033,"c":4796.9550645726,"v":355890.9324828736,"t":1715313600}
+{"o":4796.9550645726,"h":4810.0404150899,"l":4750.9152194443,"c":4780.8818007726,"v":305113.884409471,"t":1715317200}
+{"o":4780.8818007726,"h":4844.4183723728,"l":4768.7647198976,"c":4833.7258897824,"v":307096.2170273267,"t":1715320800}
+{"o":4833.7258897824,"h":4859.1274460885,"l":4811.3505466008,"c":4818.361751412,"v":363479.8299003546,"t":1715324400}
+{"o":4818.361751412,"h":4822.7378441735,"l":4785.795679215,"c":4810.5024835339,"v":327277.3411079944,"t":1715328000}
+{"o":4810.5024835339,"h":4825.0859042539,"l":4782.0666694707,"c":4810.0231218403,"v":318592.2364700197,"t":1715331600}
+{"o":4810.0231218403,"h":4815.5390502817,"l":4779.6074485937,"c":4809.9664150949,"v":268268.9800138279,"t":1715335200}
+{"o":4809.9664150949,"h":4845.2994052436,"l":4510.7144718067,"c":4696.9678147555,"v":343451.2175207256,"t":1715338800}
+{"o":4696.9678147555,"h":4707.1371200805,"l":4641.551183979,"c":4647.0623853934,"v":354880.3079726796,"t":1715342400}
+{"o":4647.0623853934,"h":4658.9777515676,"l":4619.3410519185,"c":4635.0858568945,"v":352592.4540783046,"t":1715346000}
+{"o":4635.0858568945,"h":4646.4941222525,"l":4419.525827565,"c":4468.7376441723,"v":753048.8596969417,"t":1715349600}
+{"o":4468.7376441723,"h":4503.9413464495,"l":4413.809250202,"c":4456.1496387666,"v":726565.044123302,"t":1715353200}
+{"o":4456.1496387666,"h":4505.1629240212,"l":4398.7767601891,"c":4484.1636348394,"v":662879.9032905982,"t":1715356800}
+{"o":4484.1636348394,"h":4492.2103336355,"l":4416.8574806842,"c":4441.8710058595,"v":544721.8734545552,"t":1715360400}
+{"o":4441.8710058595,"h":4492.0464004437,"l":4419.606536948,"c":4486.3587876532,"v":437735.0102969409,"t":1715364000}
+{"o":4486.3587876532,"h":4500.8482682885,"l":4440.2812168386,"c":4460.4347983257,"v":397731.5884606814,"t":1715367600}
+{"o":4460.4347983257,"h":4487.471303781,"l":4423.0118724126,"c":4431.1205703196,"v":389723.4159111074,"t":1715371200}
+{"o":4431.1205703196,"h":4458.9104268175,"l":4419.0327823532,"c":4439.1161574817,"v":392869.4577308054,"t":1715374800}
+{"o":4439.1161574817,"h":4444.661495965,"l":4383.0467211666,"c":4421.0839834284,"v":393019.2853276701,"t":1715378400}
+{"o":4421.0839834284,"h":4446.0364574207,"l":4418.8846783439,"c":4428.7398532211,"v":344300.0769030691,"t":1715382000}
+{"o":4428.7398532211,"h":4450.1926407287,"l":4399.2114460424,"c":4427.0733866467,"v":349659.7807041552,"t":1715385600}
+{"o":4427.0733866467,"h":4478.2762212665,"l":4416.6526039929,"c":4426.1309395372,"v":364446.4443478187,"t":1715389200}
+{"o":4426.1309395372,"h":4434.483848658,"l":4352.868515943,"c":4379.8791390748,"v":358752.922176587,"t":1715392800}
+{"o":4379.8791390748,"h":4386.3447775082,"l":4345.4084716803,"c":4355.0465238045,"v":318550.1162262142,"t":1715396400}
+{"o":4355.0465238045,"h":4395.9438798316,"l":4351.530578295,"c":4385.3786964255,"v":293091.3233576415,"t":1715400000}
+{"o":4385.3786964255,"h":4418.0353662094,"l":4382.24080211,"c":4408.013316858,"v":277178.6750143992,"t":1715403600}
+{"o":4408.013316858,"h":4439.2939312503,"l":4398.9391891254,"c":4412.0478702045,"v":291318.6376188911,"t":1715407200}
+{"o":4412.0478702045,"h":4425.8134832844,"l":4397.4539694575,"c":4417.3584836187,"v":261510.0558959276,"t":1715410800}
+{"o":4417.3584836187,"h":4699.3637157994,"l":4366.0413347516,"c":4644.1606659842,"v":280809.2245714928,"t":1715414400}
+{"o":4644.1606659842,"h":4675.2789213821,"l":4638.9701470951,"c":4674.4723910569,"v":274723.6995988901,"t":1715418000}
+{"o":4674.4723910569,"h":4675.0218916461,"l":4631.1878056231,"c":4644.9652603865,"v":302627.3224450229,"t":1715421600}
+{"o":4644.9652603865,"h":4659.2861974072,"l":4611.9472311027,"c":4643.7107066461,"v":294762.1935050387,"t":1715425200}
+{"o":4643.7107066461,"h":4675.7952111679,"l":4634.9459924616,"c":4654.1586260406,"v":269486.487145887,"t":1715428800}
+{"o":4654.1586260406,"h":4685.8479532794,"l":4641.0746462324,"c":4676.3275481546,"v":309485.9592544468,"t":1715432400}
+{"o":4676.3275481546,"h":4688.1538987996,"l":4655.4731893903,"c":4669.4598719085,"v":310907.5434033118,"t":1715436000}
+{"o":4669.4598719085,"h":4736.5201175943,"l":4653.388173932,"c":4693.0466848511,"v":446013.522143317,"t":1715439600}
+{"o":4693.0466848511,"h":4724.9003764643,"l":4681.7272421843,"c":4692.3927715026,"v":386841.5958999601,"t":1715443200}
+{"o":4692.3927715026,"h":4703.8024853848,"l":4670.5151068292,"c":4694.0155745794,"v":333766.6401159191,"t":1715446800}
+{"o":4694.0155745794,"h":4727.1592975257,"l":4692.0009567497,"c":4714.2121883394,"v":317281.1584194887,"t":1715450400}
+{"o":4714.2121883394,"h":4724.5288179291,"l":4699.8239673589,"c":4720.5637552335,"v":312572.5174739981,"t":1715454000}
+{"o":4720.5637552335,"h":4722.9059743078,"l":4679.2884050419,"c":4704.2598039608,"v":280194.5330636766,"t":1715457600}
+{"o":4704.2598039608,"h":4706.077171508,"l":4682.4239441597,"c":4692.2795783024,"v":291683.9622001456,"t":1715461200}
+{"o":4692.2795783024,"h":4705.779706179,"l":4675.3589720528,"c":4698.9112116344,"v":320055.8480727206,"t":1715464800}
+{"o":4698.9112116344,"h":4712.4720162676,"l":4675.9229761038,"c":4685.2610198702,"v":268072.6515699894,"t":1715468400}
+{"o":4685.2610198702,"h":4717.7609271772,"l":4676.4770626775,"c":4690.6336952183,"v":292336.616647299,"t":1715472000}
+{"o":4690.6336952183,"h":4712.7439849277,"l":4687.5022553962,"c":4692.390104876,"v":271844.9122333144,"t":1715475600}
+{"o":4692.390104876,"h":4733.4715802565,"l":4689.4902464202,"c":4723.5137761682,"v":273735.8075436554,"t":1715479200}
+{"o":4723.5137761682,"h":4730.4016849805,"l":4620.1318504083,"c":4628.0264283178,"v":238819.2859027353,"t":1715482800}
+{"o":4628.0264283178,"h":4666.8433783727,"l":4622.0715550403,"c":4650.5708175124,"v":291218.640190131,"t":1715486400}
+{"o":4650.5708175124,"h":4664.519796712,"l":4640.0946109245,"c":4664.0452655753,"v":250808.5818561855,"t":1715490000}
+{"o":4664.0452655753,"h":4670.3192902981,"l":4623.2561019727,"c":4632.5360563877,"v":289996.6323566009,"t":1715493600}
+{"o":4632.5360563877,"h":4641.3815453092,"l":4545.5253612487,"c":4559.5074760101,"v":388961.8917677741,"t":1715497200}
+{"o":4559.5074760101,"h":4586.4195339713,"l":4549.1781373822,"c":4579.3650290253,"v":253349.12992138,"t":1715500800}
+{"o":4579.3650290253,"h":4589.9907095558,"l":4569.2430410729,"c":4582.1532758272,"v":265840.8749904639,"t":1715504400}
+{"o":4582.1532758272,"h":4624.1907911504,"l":4579.562754441,"c":4598.5365514229,"v":274132.7357203055,"t":1715508000}
+{"o":4598.5365514229,"h":4603.6554096518,"l":4580.3956751985,"c":4587.501912287,"v":264213.7261721221,"t":1715511600}
+{"o":4587.501912287,"h":4605.9420928198,"l":4582.3740622873,"c":4594.4611674154,"v":315928.0102837365,"t":1715515200}
+{"o":4594.4611674154,"h":4598.0899567638,"l":4573.4481712927,"c":4589.2659283512,"v":349105.2101901005,"t":1715518800}
+{"o":4589.2659283512,"h":4599.1135424906,"l":4553.5851122147,"c":4565.1365606443,"v":332227.2557898767,"t":1715522400}
+{"o":4565.1365606443,"h":4597.3990465976,"l":4553.7090504965,"c":4592.0083456926,"v":340215.9091850948,"t":1715526000}
+{"o":4592.0083456926,"h":4627.4785286309,"l":4580.8834638136,"c":4587.1398216623,"v":422027.8781535079,"t":1715529600}
+{"o":4587.1398216623,"h":4600.3965980673,"l":4564.6242795833,"c":4592.1464564828,"v":363596.668764341,"t":1715533200}
+{"o":4592.1464564828,"h":4607.270771788,"l":4542.8851624222,"c":4545.9912935494,"v":346629.6630489366,"t":1715536800}
+{"o":4545.9912935494,"h":4552.155038519,"l":4500.8239871411,"c":4510.2748177909,"v":350794.5896104457,"t":1715540400}
+{"o":4510.2748177909,"h":4518.355981666,"l":4490.1682801322,"c":4500.6459763833,"v":388813.6367901759,"t":1715544000}
+{"o":4500.6459763833,"h":4503.9433705871,"l":4438.940827939,"c":4472.8157791439,"v":399380.0778048727,"t":1715547600}
+{"o":4472.8157791439,"h":4475.5488980602,"l":4450.0492772971,"c":4453.1253359181,"v":375065.8519005225,"t":1715551200}
+{"o":4453.1253359181,"h":4477.1311397149,"l":4447.5395798567,"c":4462.707906084,"v":329453.3073847858,"t":1715554800}
+{"o":4462.707906084,"h":4537.0254608912,"l":4461.9882950932,"c":4515.496337163,"v":503105.7299349873,"t":1715558400}
+{"o":4515.496337163,"h":4520.9535905895,"l":4425.6372496594,"c":4450.3749883572,"v":450888.8313444577,"t":1715562000}
+{"o":4450.3749883572,"h":4455.0544382858,"l":4350.9708133398,"c":4369.7116783127,"v":655963.0884570107,"t":1715565600}
+{"o":4369.7116783127,"h":4371.109738361,"l":4303.4991022186,"c":4354.9413367092,"v":659325.0597923658,"t":1715569200}
+{"o":4354.9413367092,"h":4358.7273789543,"l":4289.3020912702,"c":4312.4481925434,"v":453713.8596627527,"t":1715572800}
+{"o":4312.4481925434,"h":4335.0233440232,"l":4287.9526205715,"c":4300.1491949164,"v":356944.2161047378,"t":1715576400}
+{"o":4300.1491949164,"h":4404.5232962129,"l":4296.8061440075,"c":4390.5091112312,"v":362774.7984949995,"t":1715580000}
+{"o":4390.5091112312,"h":4479.6583520581,"l":4382.1427260823,"c":4465.3333919163,"v":445325.3933831414,"t":1715583600}
+{"o":4465.3333919163,"h":4526.2263897197,"l":4465.3333919163,"c":4499.7955158062,"v":621341.4174859101,"t":1715587200}
+{"o":4499.7955158062,"h":4583.77275215,"l":4498.3686663812,"c":4543.1577088317,"v":442881.0552409961,"t":1715590800}
+{"o":4543.1577088317,"h":4547.0502069064,"l":4483.3938301572,"c":4518.3837536284,"v":390956.3822397364,"t":1715594400}
+{"o":4518.3837536284,"h":4549.2440544419,"l":4495.3178005436,"c":4531.6983896769,"v":410748.2948166158,"t":1715598000}
+{"o":4531.6983896769,"h":4554.1614152695,"l":4503.6284275202,"c":4539.0942629354,"v":468469.4441618115,"t":1715601600}
+{"o":4539.0942629354,"h":4549.5949669643,"l":4509.8699164323,"c":4523.8938240727,"v":614021.5225310411,"t":1715605200}
+{"o":4523.8938240727,"h":4583.71978629,"l":4522.2650399929,"c":4531.6295799033,"v":929141.4090129653,"t":1715608800}
+{"o":4531.6295799033,"h":4611.5974672296,"l":4529.1039532032,"c":4583.5918317374,"v":1034825.166078336,"t":1715612400}
+{"o":4583.5918317374,"h":4696.5467005723,"l":4576.3079193356,"c":4655.5679425633,"v":992938.1415474403,"t":1715616000}
+{"o":4655.5679425633,"h":4666.1943281711,"l":4560.3545950282,"c":4586.3283129782,"v":857442.6338208674,"t":1715619600}
+{"o":4586.3283129782,"h":4598.0736839046,"l":4533.5493809654,"c":4594.331000211,"v":593828.185373549,"t":1715623200}
+{"o":4594.331000211,"h":4639.1028214511,"l":4575.0113710051,"c":4627.6892265187,"v":616263.6282233739,"t":1715626800}
+{"o":4627.6892265187,"h":4654.5208642826,"l":4595.1715715635,"c":4628.4955234343,"v":546505.2797048964,"t":1715630400}
+{"o":4628.4955234343,"h":4648.2932483775,"l":4583.0008593204,"c":4596.883141128,"v":551870.2998295145,"t":1715634000}
+{"o":4596.883141128,"h":4608.2097895532,"l":4565.1821906812,"c":4570.0107252437,"v":472709.8709095781,"t":1715637600}
+{"o":4570.0107252437,"h":4613.8637032553,"l":4560.4069553031,"c":4593.160476465,"v":424769.4930432343,"t":1715641200}
+{"o":4593.160476465,"h":4613.0863119029,"l":4541.7205712996,"c":4567.1530774416,"v":509449.0233206305,"t":1715644800}
+{"o":4567.1530774416,"h":4606.7205134402,"l":4556.1783466512,"c":4591.2231546443,"v":483979.4625117151,"t":1715648400}
+{"o":4591.2231546443,"h":4605.8196156665,"l":4459.2557316014,"c":4474.6056305779,"v":468107.1761677035,"t":1715652000}
+{"o":4474.6056305779,"h":4481.0078951742,"l":4443.6277349195,"c":4461.9891098366,"v":469093.2812102757,"t":1715655600}
+{"o":4461.9891098366,"h":4514.8632067562,"l":4461.5444391713,"c":4514.1082549489,"v":451758.3105898322,"t":1715659200}
+{"o":4514.1082549489,"h":4546.3069038146,"l":4500.3913651938,"c":4531.6303202751,"v":491946.2292394937,"t":1715662800}
+{"o":4531.6303202751,"h":4534.8106275782,"l":4384.7892663176,"c":4443.5172785805,"v":618345.0484559681,"t":1715666400}
+{"o":4443.5172785805,"h":4477.4657404314,"l":4441.8212778869,"c":4469.988500399,"v":488961.1316802422,"t":1715670000}
+{"o":4469.988500399,"h":4472.525868624,"l":4432.4621125804,"c":4457.9648940084,"v":401221.5785585782,"t":1715673600}
+{"o":4457.9648940084,"h":4495.1079194825,"l":4450.4239672351,"c":4459.293139257,"v":401686.0513075838,"t":1715677200}
+{"o":4459.293139257,"h":4480.6709088956,"l":4434.8856928658,"c":4456.3938686935,"v":453318.8670091855,"t":1715680800}
+{"o":4456.3938686935,"h":4502.8163750492,"l":4452.6040975542,"c":4472.7798033956,"v":592569.766753123,"t":1715684400}
+{"o":4472.7798033956,"h":4528.5130086838,"l":4444.5256994212,"c":4473.5210985308,"v":895206.7577724882,"t":1715688000}
+{"o":4473.5210985308,"h":4484.9872703966,"l":4399.6195649775,"c":4405.6036955376,"v":754371.962138276,"t":1715691600}
+{"o":4405.6036955376,"h":4436.9507158239,"l":4328.8088489492,"c":4378.143670765,"v":931292.8270683129,"t":1715695200}
+{"o":4378.143670765,"h":4411.4097948083,"l":4345.7812028522,"c":4359.0138921933,"v":671124.4203702302,"t":1715698800}
+{"o":4359.0138921933,"h":4374.4730306759,"l":4324.8376885313,"c":4367.191617682,"v":633885.3605786866,"t":1715702400}
+{"o":4367.191617682,"h":4374.7178467029,"l":4336.3387505892,"c":4359.7458011311,"v":627710.4568571154,"t":1715706000}
+{"o":4359.7458011311,"h":4392.5909433412,"l":4346.0876333944,"c":4388.4338814321,"v":474504.42270574,"t":1715709600}
+{"o":4388.4338814321,"h":4414.3610859105,"l":4379.9601435294,"c":4388.6238155827,"v":422930.7975804906,"t":1715713200}
+{"o":4388.6238155827,"h":4390.155629636,"l":4357.3300390086,"c":4364.6668942428,"v":406004.9362918552,"t":1715716800}
+{"o":4364.6668942428,"h":4380.7307307438,"l":4342.9679008754,"c":4371.6562500009,"v":369766.6244503971,"t":1715720400}
+{"o":4371.6562500009,"h":4477.0402304667,"l":4339.8418089847,"c":4467.9829957536,"v":346739.8405308591,"t":1715724000}
+{"o":4467.9829957536,"h":4503.9880106341,"l":4431.3112291221,"c":4470.8343101488,"v":364432.013477605,"t":1715727600}
+{"o":4470.8343101488,"h":4519.5937879215,"l":4445.9052624666,"c":4461.5857586331,"v":550144.2441702305,"t":1715731200}
+{"o":4461.5857586331,"h":4513.1444812392,"l":4455.4734644506,"c":4497.9252256938,"v":461574.5209065326,"t":1715734800}
+{"o":4497.9252256938,"h":4510.7731757475,"l":4483.1185980828,"c":4502.5759458125,"v":392859.6144369283,"t":1715738400}
+{"o":4502.5759458125,"h":4538.7755213737,"l":4497.4917906424,"c":4533.4736108385,"v":436146.204674152,"t":1715742000}
+{"o":4533.4736108385,"h":4537.8576027225,"l":4512.2794936336,"c":4515.5780499132,"v":467372.2002346149,"t":1715745600}
+{"o":4515.5780499132,"h":4550.9927906734,"l":4513.4037394653,"c":4533.6784835436,"v":360652.976126046,"t":1715749200}
+{"o":4533.6784835436,"h":4553.5242599475,"l":4505.3596575771,"c":4526.9473268009,"v":447227.2675032784,"t":1715752800}
+{"o":4526.9473268009,"h":4551.8179057581,"l":4512.3186209652,"c":4544.9054726268,"v":383439.3207676162,"t":1715756400}
+{"o":4544.9054726268,"h":4554.9511402449,"l":4518.3091317597,"c":4538.8559782991,"v":486103.6127431504,"t":1715760000}
+{"o":4538.8559782991,"h":4598.604360218,"l":4507.7738259202,"c":4568.017758042,"v":432049.4255788017,"t":1715763600}
+{"o":4568.017758042,"h":4589.6297822899,"l":4548.1306564589,"c":4553.1363982992,"v":455874.9282223766,"t":1715767200}
+{"o":4553.1363982992,"h":4563.4923065895,"l":4505.7317972296,"c":4538.2857302471,"v":460496.8169776751,"t":1715770800}
+{"o":4538.2857302471,"h":4712.0490879425,"l":4524.6925969897,"c":4687.4867039451,"v":863557.5813790406,"t":1715774400}
+{"o":4687.4867039451,"h":4817.6382366749,"l":4668.427559363,"c":4755.7257375687,"v":926577.3726340171,"t":1715778000}
+{"o":4755.7257375687,"h":4820.2007854075,"l":4738.614709128,"c":4797.0004397102,"v":742692.3973325553,"t":1715781600}
+{"o":4797.0004397102,"h":4852.8347566792,"l":4774.6855090668,"c":4785.569964597,"v":753805.7669785186,"t":1715785200}
+{"o":4785.569964597,"h":4835.3371746972,"l":4753.3828648959,"c":4818.4298457063,"v":681396.1312388078,"t":1715788800}
+{"o":4818.4298457063,"h":4873.3444957545,"l":4808.6605002614,"c":4841.1819681274,"v":547682.5105887373,"t":1715792400}
+{"o":4841.1819681274,"h":4878.6057453522,"l":4804.1003861406,"c":4852.0157036368,"v":556142.3332652908,"t":1715796000}
+{"o":4852.0157036368,"h":4887.0917537367,"l":4821.6943130874,"c":4881.018736545,"v":594506.520990821,"t":1715799600}
+{"o":4881.018736545,"h":4939.3378656194,"l":4842.3490648488,"c":4934.0759324122,"v":740585.1138995027,"t":1715803200}
+{"o":4934.0759324122,"h":4944.002465595,"l":4892.9979370749,"c":4903.9349996046,"v":543405.1429766141,"t":1715806800}
+{"o":4903.9349996046,"h":4932.1831209778,"l":4895.4569979149,"c":4909.8697656837,"v":436242.06336692,"t":1715810400}
+{"o":4909.8697656837,"h":5001.663401752,"l":4903.1124022188,"c":4991.2012147982,"v":488436.4165132484,"t":1715814000}
+{"o":4991.2012147982,"h":5094.7774894979,"l":4971.6852546341,"c":5086.8272752428,"v":674239.4760804899,"t":1715817600}
+{"o":5086.8272752428,"h":5094.6591876333,"l":5023.2564822894,"c":5045.3304646798,"v":495936.8026717996,"t":1715821200}
+{"o":5045.3304646798,"h":5093.2101239552,"l":5043.1394025834,"c":5083.1498837754,"v":381973.9623028731,"t":1715824800}
+{"o":5083.1498837754,"h":5159.5149459695,"l":5069.6261181819,"c":5137.8729029825,"v":528501.1400530704,"t":1715828400}
+{"o":5137.8729029825,"h":5149.1687826839,"l":5110.8571968722,"c":5130.0774075959,"v":488368.851223314,"t":1715832000}
+{"o":5130.0774075959,"h":5142.7307818378,"l":5078.0579531137,"c":5091.5357391677,"v":460536.4786057959,"t":1715835600}
+{"o":5091.5357391677,"h":5104.8486312558,"l":5075.5696783022,"c":5091.995321645,"v":411394.6727132417,"t":1715839200}
+{"o":5091.995321645,"h":5150.9212678072,"l":5087.8267158674,"c":5125.6600492663,"v":404444.6093061651,"t":1715842800}
+{"o":5125.6600492663,"h":5150.1438651213,"l":5103.6535285654,"c":5127.7394618183,"v":336815.3037276754,"t":1715846400}
+{"o":5127.7394618183,"h":5185.3174351476,"l":5093.555858286,"c":5173.6596852157,"v":364974.0190602227,"t":1715850000}
+{"o":5173.6596852157,"h":5175.2455826803,"l":5114.7868500755,"c":5137.269785304,"v":355954.8388290569,"t":1715853600}
+{"o":5137.269785304,"h":5160.5509018362,"l":5102.5236067499,"c":5155.1564005413,"v":438521.5965831536,"t":1715857200}
+{"o":5155.1564005413,"h":5166.15432968,"l":5055.6142952767,"c":5092.6899559512,"v":566458.7274980453,"t":1715860800}
+{"o":5092.6899559512,"h":5146.4133341862,"l":5037.5578728063,"c":5129.3612251506,"v":527644.0781802587,"t":1715864400}
+{"o":5129.3612251506,"h":5146.8838112753,"l":4986.0321056437,"c":4991.7685989203,"v":617589.867307995,"t":1715868000}
+{"o":4991.7685989203,"h":5070.2392698615,"l":4964.1777990106,"c":5051.779664975,"v":626507.7312772259,"t":1715871600}
+{"o":5051.779664975,"h":5069.0978472368,"l":4962.2613273545,"c":4977.5570982475,"v":649080.8332809574,"t":1715875200}
+{"o":4977.5570982475,"h":5024.7169517121,"l":4929.6194183817,"c":5019.4176372304,"v":650927.7118196537,"t":1715878800}
+{"o":5019.4176372304,"h":5052.1021551552,"l":4982.8237380984,"c":5026.6283243639,"v":479965.2209298758,"t":1715882400}
+{"o":5026.6283243639,"h":5050.4152870898,"l":5006.885470973,"c":5006.885470973,"v":465202.1267314267,"t":1715886000}
+{"o":5006.885470973,"h":5020.5251102006,"l":4978.5035993469,"c":5000.9334663314,"v":398679.0501533505,"t":1715889600}
+{"o":5000.9334663314,"h":5020.573041532,"l":4977.3614326953,"c":5007.2443462122,"v":371019.2407565154,"t":1715893200}
+{"o":5007.2443462122,"h":5019.932102939,"l":4956.9587522624,"c":5003.0171660168,"v":381368.5287691443,"t":1715896800}
+{"o":5003.0171660168,"h":5026.1669967723,"l":4984.8055751231,"c":5017.4457332856,"v":342285.5393599485,"t":1715900400}
+{"o":5017.4457332856,"h":5111.5179599004,"l":5012.9035360976,"c":5111.4405203804,"v":397507.9777182249,"t":1715904000}
+{"o":5111.4405203804,"h":5113.7303775443,"l":5033.0505972967,"c":5077.4810349488,"v":450818.7996119822,"t":1715907600}
+{"o":5077.4810349488,"h":5091.78236946,"l":5044.462900377,"c":5051.9729984283,"v":395431.6471137491,"t":1715911200}
+{"o":5051.9729984283,"h":5132.9436865432,"l":5031.2960834754,"c":5110.4029961304,"v":453146.1343810805,"t":1715914800}
+{"o":5110.4029961304,"h":5128.4258893336,"l":5067.2630821102,"c":5083.7402051944,"v":472531.5146627079,"t":1715918400}
+{"o":5083.7402051944,"h":5164.5880625151,"l":5081.2525528787,"c":5146.7985823399,"v":371301.3248931249,"t":1715922000}
+{"o":5146.7985823399,"h":5275.4500754876,"l":5116.6808130823,"c":5250.0765385273,"v":489255.95542709,"t":1715925600}
+{"o":5250.0765385273,"h":5348.3737055677,"l":5245.2759958535,"c":5325.9570138681,"v":504114.2069252718,"t":1715929200}
+{"o":5325.9570138681,"h":5358.9593942588,"l":4489.9660367503,"c":4502.6157367325,"v":400163.2441273731,"t":1715932800}
+{"o":4502.6157367325,"h":4527.978521926,"l":4486.1048466112,"c":4494.2829127662,"v":377054.4915915036,"t":1715936400}
+{"o":4494.2829127662,"h":4525.0948838048,"l":4479.5983659366,"c":4524.4517679798,"v":312426.6846816552,"t":1715940000}
+{"o":4524.4517679798,"h":4526.7363724577,"l":4473.6535845602,"c":4483.3216975789,"v":352412.8845276701,"t":1715943600}
+{"o":4483.3216975789,"h":4518.9633350994,"l":4438.0248143536,"c":4495.7451666788,"v":466719.6946937992,"t":1715947200}
+{"o":4495.7451666788,"h":4506.5961195462,"l":4444.4142021397,"c":4451.608083792,"v":448605.1768367395,"t":1715950800}
+{"o":4451.608083792,"h":4508.0181718115,"l":4444.1634297955,"c":4506.1957520098,"v":465755.939374736,"t":1715954400}
+{"o":4506.1957520098,"h":4578.0562697887,"l":4483.643424835,"c":4541.7307442987,"v":597659.5626080437,"t":1715958000}
+{"o":4541.7307442987,"h":4609.6226018717,"l":4502.1603208786,"c":4505.7733020224,"v":665770.1943783468,"t":1715961600}
+{"o":4505.7733020224,"h":4520.0256433516,"l":4470.9905378444,"c":4478.794846771,"v":478093.3348301435,"t":1715965200}
+{"o":4478.794846771,"h":4509.4793180223,"l":4437.0899745559,"c":4500.8353354308,"v":463572.6759245999,"t":1715968800}
+{"o":4500.8353354308,"h":4520.0034357521,"l":4483.1726896341,"c":4516.102327489,"v":397102.9006439767,"t":1715972400}
+{"o":4516.102327489,"h":4524.8982054164,"l":4432.3879922361,"c":4446.1514402409,"v":354137.343946901,"t":1715976000}
+{"o":4446.1514402409,"h":4464.3827974602,"l":4418.8102562797,"c":4424.7289233763,"v":329843.3937518862,"t":1715979600}
+{"o":4424.7289233763,"h":4453.6650880826,"l":4417.2362440703,"c":4451.2287661191,"v":337139.6926515514,"t":1715983200}
+{"o":4451.2287661191,"h":4482.9921074083,"l":4430.1814252955,"c":4473.8333075872,"v":348820.3028261849,"t":1715986800}
+{"o":4473.8333075872,"h":4503.1837134373,"l":4421.1558250297,"c":4464.9760828531,"v":382690.5845696701,"t":1715990400}
+{"o":4464.9760828531,"h":4511.3958519507,"l":4434.3469520866,"c":4504.5038621943,"v":428999.6596409124,"t":1715994000}
+{"o":4504.5038621943,"h":4573.0988298774,"l":4480.799969416,"c":4532.6946428637,"v":473330.8171019905,"t":1715997600}
+{"o":4532.6946428637,"h":4547.9266044463,"l":4510.9474270777,"c":4539.2141636874,"v":360760.3817366458,"t":1716001200}
+{"o":4539.2141636874,"h":4558.4308601735,"l":4520.107268758,"c":4543.6024817612,"v":286647.9380715354,"t":1716004800}
+{"o":4543.6024817612,"h":4543.6024817612,"l":4513.7238539235,"c":4528.7074900319,"v":280215.9065541441,"t":1716008400}
+{"o":4528.7074900319,"h":4532.8521886056,"l":4504.0392530623,"c":4531.5087389395,"v":332051.4267960909,"t":1716012000}
+{"o":4531.5087389395,"h":4544.2692958918,"l":4510.3519031185,"c":4518.0333906911,"v":311151.9148316878,"t":1716015600}
+{"o":4518.0333906911,"h":4549.5847037544,"l":4511.3392014041,"c":4544.566672109,"v":328958.2665786349,"t":1716019200}
+{"o":4544.566672109,"h":4602.4154917227,"l":4398.8318116616,"c":4456.4449690425,"v":370164.8907828208,"t":1716022800}
+{"o":4456.4449690425,"h":4478.7558246633,"l":4439.8791492176,"c":4461.2961035989,"v":359620.9004751033,"t":1716026400}
+{"o":4461.2961035989,"h":4483.0093397311,"l":4434.4867996408,"c":4440.9170589872,"v":362344.6847691194,"t":1716030000}
+{"o":4440.9170589872,"h":4560.4373461894,"l":4408.1135466261,"c":4528.3885027349,"v":451331.7874944499,"t":1716033600}
+{"o":4528.3885027349,"h":4568.4449889698,"l":4517.7065141042,"c":4531.1254662172,"v":636833.9696123247,"t":1716037200}
+{"o":4531.1254662172,"h":4543.9210161594,"l":4485.3700051771,"c":4499.4083804489,"v":637882.6139553634,"t":1716040800}
+{"o":4499.4083804489,"h":4517.1535122345,"l":4477.2495306932,"c":4503.0154684058,"v":551398.6313892417,"t":1716044400}
+{"o":4503.0154684058,"h":4527.7884286654,"l":4445.2254974324,"c":4453.3649774339,"v":543614.1451687826,"t":1716048000}
+{"o":4453.3649774339,"h":4485.7942511581,"l":4447.8989675185,"c":4474.7873749703,"v":455679.6755475033,"t":1716051600}
+{"o":4474.7873749703,"h":4498.0153653359,"l":4465.5888284252,"c":4480.0420508531,"v":392722.5876584686,"t":1716055200}
+{"o":4480.0420508531,"h":4502.6620365885,"l":4469.2514019067,"c":4495.7904889769,"v":430085.9931550193,"t":1716058800}
+{"o":4495.7904889769,"h":4530.1165634013,"l":4493.0249718002,"c":4521.876540513,"v":467411.336978622,"t":1716062400}
+{"o":4521.876540513,"h":4538.9690479029,"l":4490.9373552809,"c":4503.249436276,"v":454610.6662948114,"t":1716066000}
+{"o":4503.249436276,"h":4518.6626915292,"l":4473.1707734176,"c":4494.9757694719,"v":393487.2582211256,"t":1716069600}
+{"o":4494.9757694719,"h":4697.6054110675,"l":4481.5517657653,"c":4688.1281611373,"v":342484.2578643712,"t":1716073200}
+{"o":4688.1281611373,"h":4715.537803131,"l":4674.6581334336,"c":4705.7067111924,"v":314844.9842818327,"t":1716076800}
+{"o":4705.7067111924,"h":4731.5491817665,"l":4692.7296796641,"c":4707.1096758521,"v":331335.9710669487,"t":1716080400}
+{"o":4707.1096758521,"h":4743.3690977951,"l":4701.0327806451,"c":4736.0749367481,"v":351596.3200724355,"t":1716084000}
+{"o":4736.0749367481,"h":4759.9423847854,"l":4715.5785531977,"c":4738.1861351667,"v":337626.2414215882,"t":1716087600}
+{"o":4738.1861351667,"h":4747.3834353656,"l":4707.2703769082,"c":4742.7953528186,"v":310867.275140838,"t":1716091200}
+{"o":4742.7953528186,"h":4767.5916550774,"l":4724.93533719,"c":4728.0871652164,"v":304821.0608148266,"t":1716094800}
+{"o":4728.0871652164,"h":4739.1814849407,"l":4688.7931657325,"c":4705.6092755632,"v":297546.517471339,"t":1716098400}
+{"o":4705.6092755632,"h":4734.9327642465,"l":4684.9028737184,"c":4733.7635289417,"v":303283.8708605787,"t":1716102000}
+{"o":4733.7635289417,"h":4744.9581182952,"l":4702.4024613832,"c":4709.1904500354,"v":333840.567063057,"t":1716105600}
+{"o":4709.1904500354,"h":4726.8370560573,"l":4673.1454707071,"c":4702.432243265,"v":333301.453366729,"t":1716109200}
+{"o":4702.432243265,"h":4735.6877591752,"l":4683.4141888313,"c":4692.3478051595,"v":321963.4270028717,"t":1716112800}
+{"o":4692.3478051595,"h":4697.088183342,"l":4643.0319033707,"c":4664.4224772368,"v":366654.0332603045,"t":1716116400}
+{"o":4664.4224772368,"h":4678.169199045,"l":4593.6225679934,"c":4598.0255823125,"v":358838.2466240202,"t":1716120000}
+{"o":4598.0255823125,"h":4607.6359629375,"l":4546.1759932828,"c":4588.7843747878,"v":414475.0900468919,"t":1716123600}
+{"o":4588.7843747878,"h":4605.8475647657,"l":4552.4792431322,"c":4561.7114507376,"v":370711.9926090756,"t":1716127200}
+{"o":4561.7114507376,"h":4579.4788795366,"l":4515.328478837,"c":4575.5745641745,"v":352910.0213492063,"t":1716130800}
+{"o":4575.5745641745,"h":4588.902706886,"l":4547.0955434292,"c":4566.6085984031,"v":388403.9942943541,"t":1716134400}
+{"o":4566.6085984031,"h":4667.028058507,"l":4556.3958715647,"c":4621.6240002616,"v":425737.7945797379,"t":1716138000}
+{"o":4621.6240002616,"h":4642.8380932122,"l":4584.4841579673,"c":4591.090321943,"v":363511.7228326868,"t":1716141600}
+{"o":4591.090321943,"h":4627.8377574864,"l":4578.7332667052,"c":4604.1987841107,"v":477588.8713608694,"t":1716145200}
+{"o":4604.1987841107,"h":4637.9826064809,"l":4591.8289652458,"c":4625.6103169297,"v":340493.3670195458,"t":1716148800}
+{"o":4625.6103169297,"h":4636.67789897,"l":4575.0246667425,"c":4622.0141343243,"v":338315.9883281634,"t":1716152400}
+{"o":4622.0141343243,"h":4665.2980087444,"l":4605.0633856557,"c":4658.6902964291,"v":362459.1714425386,"t":1716156000}
+{"o":4658.6902964291,"h":4662.019605125,"l":4594.1129456316,"c":4617.3934715252,"v":330727.7982535551,"t":1716159600}
+{"o":4617.3934715252,"h":4639.5490778158,"l":4589.2918167481,"c":4627.6078624747,"v":370442.3354018507,"t":1716163200}
+{"o":4627.6078624747,"h":4643.4286815633,"l":4552.6432401472,"c":4633.7652368485,"v":485673.1269168193,"t":1716166800}
+{"o":4633.7652368485,"h":4705.6093163848,"l":4619.8104802959,"c":4695.4531559337,"v":397646.0072642225,"t":1716170400}
+{"o":4695.4531559337,"h":4714.2586941007,"l":4672.9067711094,"c":4678.934040474,"v":390681.2340962873,"t":1716174000}
+{"o":4678.934040474,"h":4771.1274779803,"l":4667.6453830791,"c":4770.6964730476,"v":465985.7790485854,"t":1716177600}
+{"o":4770.6964730476,"h":4850.6472815609,"l":4607.6507770517,"c":4690.2336228419,"v":550483.5581719853,"t":1716181200}
+{"o":4690.2336228419,"h":4699.3152249647,"l":4608.5813198654,"c":4631.6067988677,"v":441428.3971121128,"t":1716184800}
+{"o":4631.6067988677,"h":4699.4853909174,"l":4618.3574814429,"c":4684.1626835333,"v":372025.2000993484,"t":1716188400}
+{"o":4684.1626835333,"h":4714.825952863,"l":4660.3367095119,"c":4671.0892220742,"v":384162.1979079692,"t":1716192000}
+{"o":4671.0892220742,"h":4691.6973881421,"l":4646.6169759238,"c":4652.1461900054,"v":364662.6225830074,"t":1716195600}
+{"o":4652.1461900054,"h":4696.6102730507,"l":4619.5485605098,"c":4675.2869410567,"v":444045.5084455661,"t":1716199200}
+{"o":4675.2869410567,"h":4709.4021741296,"l":4668.8617071063,"c":4674.677839488,"v":371237.8530550055,"t":1716202800}
+{"o":4674.677839488,"h":4693.2225213114,"l":4646.1401934051,"c":4661.4631445677,"v":366114.5068988225,"t":1716206400}
+{"o":4661.4631445677,"h":4679.894542294,"l":4631.5206549459,"c":4663.7333541647,"v":411853.6617762642,"t":1716210000}
+{"o":4663.7333541647,"h":4665.3899727301,"l":4610.8794483621,"c":4636.8033566526,"v":467919.2697298383,"t":1716213600}
+{"o":4636.8033566526,"h":4720.4348011973,"l":4616.7296864029,"c":4709.289827054,"v":478281.0656144017,"t":1716217200}
+{"o":4709.289827054,"h":4762.7344867346,"l":4685.8032012252,"c":4734.6585894348,"v":631364.4944899428,"t":1716220800}
+{"o":4734.6585894348,"h":4779.287707011,"l":4716.9603237385,"c":4776.2476333266,"v":510486.2889716423,"t":1716224400}
+{"o":4776.2476333266,"h":4780.3428284096,"l":4721.1678570859,"c":4740.0358602951,"v":476482.5372593001,"t":1716228000}
+{"o":4740.0358602951,"h":4952.8804107235,"l":4722.0637067751,"c":4927.9828455789,"v":803169.4235273977,"t":1716231600}
+{"o":4927.9828455789,"h":4936.909951566,"l":4819.7026481048,"c":4826.7701103562,"v":795137.0844678812,"t":1716235200}
+{"o":4826.7701103562,"h":4878.404234268,"l":4795.5021588555,"c":4863.6908401516,"v":585377.922881489,"t":1716238800}
+{"o":4863.6908401516,"h":4912.6553949749,"l":4850.6624611192,"c":4884.8231718311,"v":572689.2336966287,"t":1716242400}
+{"o":4884.8231718311,"h":4939.4349355578,"l":4850.7029366849,"c":4913.0964745299,"v":538306.3971224043,"t":1716246000}
+{"o":4913.0964745299,"h":4977.1117740607,"l":4876.2104646239,"c":4894.5547758468,"v":619318.3846028384,"t":1716249600}
+{"o":4894.5547758468,"h":4894.5547758468,"l":4827.4627235565,"c":4862.6986112889,"v":492848.3258478489,"t":1716253200}
+{"o":4862.6986112889,"h":4871.5570547209,"l":4810.1235792594,"c":4820.889052243,"v":373426.128316957,"t":1716256800}
+{"o":4820.889052243,"h":4863.8919230733,"l":4814.2312094791,"c":4844.6789569718,"v":303691.5396685825,"t":1716260400}
+{"o":4844.6789569718,"h":4869.6346391826,"l":4799.6812833631,"c":4799.6812833631,"v":327380.6631759278,"t":1716264000}
+{"o":4799.6812833631,"h":4817.8936270664,"l":4770.8659022032,"c":4791.7936220113,"v":328009.4550721354,"t":1716267600}
+{"o":4791.7936220113,"h":4831.665016871,"l":4775.756304116,"c":4788.4860397672,"v":366452.1037285514,"t":1716271200}
+{"o":4788.4860397672,"h":4806.3214787605,"l":4740.3967586277,"c":4770.2216320995,"v":299968.5384014281,"t":1716274800}
+{"o":4770.2216320995,"h":4793.3572011876,"l":4755.9814849809,"c":4778.3148367484,"v":245453.0868431068,"t":1716278400}
+{"o":4778.3148367484,"h":4827.5166691251,"l":4764.5131654421,"c":4816.5313519681,"v":338342.3250617319,"t":1716282000}
+{"o":4816.5313519681,"h":4854.0942298703,"l":4798.0150189089,"c":4805.4574377127,"v":320000.7599689976,"t":1716285600}
+{"o":4805.4574377127,"h":4822.704558925,"l":4744.8553175216,"c":4747.9918116057,"v":362599.4635372854,"t":1716289200}
+{"o":4747.9918116057,"h":4761.8112567223,"l":4709.860398577,"c":4741.8112160559,"v":476180.0989164974,"t":1716292800}
+{"o":4741.8112160559,"h":4772.7694758109,"l":4692.9577082639,"c":4707.3489602004,"v":521956.0037520187,"t":1716296400}
+{"o":4707.3489602004,"h":4735.5863668615,"l":4658.3404526138,"c":4664.273443452,"v":494053.2142524726,"t":1716300000}
+{"o":4664.273443452,"h":4697.2458483734,"l":4629.185336644,"c":4648.414436778,"v":535829.4847534754,"t":1716303600}
+{"o":4648.414436778,"h":4705.7160679237,"l":4635.8297577354,"c":4640.4033746981,"v":512973.3161875521,"t":1716307200}
+{"o":4640.4033746981,"h":4686.846975553,"l":4632.0067871303,"c":4669.5255699643,"v":452964.7364310195,"t":1716310800}
+{"o":4669.5255699643,"h":4684.0388967437,"l":4638.4037657019,"c":4670.2941692168,"v":393239.2556953015,"t":1716314400}
+{"o":4670.2941692168,"h":4675.6963347812,"l":4587.5541802638,"c":4608.7955458894,"v":396369.1178079504,"t":1716318000}
+{"o":4608.7955458894,"h":4690.0149767471,"l":4607.5819998176,"c":4684.2823529962,"v":386595.1744726477,"t":1716321600}
+{"o":4684.2823529962,"h":4696.8796418883,"l":4640.1419312218,"c":4690.5655824288,"v":369058.6566412507,"t":1716325200}
+{"o":4690.5655824288,"h":4701.6634967525,"l":4673.26374303,"c":4697.2494092169,"v":405660.1286502724,"t":1716328800}
+{"o":4697.2494092169,"h":4700.9612815743,"l":4683.3046227422,"c":4688.5682766491,"v":344384.9076318898,"t":1716332400}
+{"o":4688.5682766491,"h":4721.5171600337,"l":4675.071643883,"c":4677.7913988723,"v":351243.715431985,"t":1716336000}
+{"o":4677.7913988723,"h":4707.575657746,"l":4671.826094064,"c":4697.557653524,"v":338099.6482878208,"t":1716339600}
+{"o":4697.557653524,"h":4697.9527006352,"l":4665.3048730664,"c":4678.0854816482,"v":342922.6561547937,"t":1716343200}
+{"o":4678.0854816482,"h":4689.7128623029,"l":4642.1530823471,"c":4680.8785156539,"v":325083.2281622605,"t":1716346800}
+{"o":4680.8785156539,"h":4691.4526056196,"l":4606.0777192824,"c":4663.3365230369,"v":355325.0639770628,"t":1716350400}
+{"o":4663.3365230369,"h":4777.1727965639,"l":4640.8646051139,"c":4772.1362241171,"v":427388.725782146,"t":1716354000}
+{"o":4772.1362241171,"h":4809.6967799871,"l":4767.7394518962,"c":4775.7531605313,"v":388970.2212380069,"t":1716357600}
+{"o":4775.7531605313,"h":4789.177966337,"l":4723.5589215925,"c":4735.7799982218,"v":301035.4190294881,"t":1716361200}
+{"o":4735.7799982218,"h":4753.001692335,"l":4698.6077437252,"c":4750.3778163626,"v":347903.3789735784,"t":1716364800}
+{"o":4750.3778163626,"h":4759.513051331,"l":4713.5011872962,"c":4754.3525656647,"v":297554.2197361643,"t":1716368400}
+{"o":4754.3525656647,"h":4766.9748576842,"l":4738.2559145283,"c":4765.1710795042,"v":336097.0720986923,"t":1716372000}
+{"o":4765.1710795042,"h":4770.9391735144,"l":4689.9495915966,"c":4689.9495915966,"v":356560.1520797267,"t":1716375600}
+{"o":4689.9495915966,"h":4731.8335452685,"l":4637.6659596773,"c":4657.5551408456,"v":529777.0189227889,"t":1716379200}
+{"o":4657.5551408456,"h":4730.9474498386,"l":4657.5551408456,"c":4730.9474498386,"v":484280.9675976069,"t":1716382800}
+{"o":4730.9474498386,"h":4804.1737106287,"l":4702.6966055019,"c":4784.5243838796,"v":656292.65919248,"t":1716386400}
+{"o":4784.5243838796,"h":4807.2794176051,"l":4730.0805358802,"c":4770.6508966682,"v":700095.6157977789,"t":1716390000}
+{"o":4770.6508966682,"h":4825.2421036515,"l":4739.0709884261,"c":4762.9873223738,"v":681042.1990263803,"t":1716393600}
+{"o":4762.9873223738,"h":4796.5841232334,"l":4724.7879390171,"c":4733.0937923825,"v":600077.7599164568,"t":1716397200}
+{"o":4733.0937923825,"h":4743.9602214122,"l":4669.8701099859,"c":4711.8086859444,"v":526584.6669711387,"t":1716400800}
+{"o":4711.8086859444,"h":4716.2509803621,"l":4678.0041406778,"c":4688.5165419164,"v":468587.0939943814,"t":1716404400}
+{"o":4688.5165419164,"h":4727.1802478466,"l":4662.3053146959,"c":4669.3157286942,"v":473909.059966632,"t":1716408000}
+{"o":4669.3157286942,"h":4752.0757248718,"l":4646.6505000296,"c":4739.4882977054,"v":479359.1128172513,"t":1716411600}
+{"o":4739.4882977054,"h":4746.8693415837,"l":4667.3913031204,"c":4671.3249140514,"v":414863.9032044084,"t":1716415200}
+{"o":4671.3249140514,"h":4671.3249140514,"l":4624.7066453711,"c":4654.1471681846,"v":358781.1638799353,"t":1716418800}
+{"o":4654.1471681846,"h":4692.969893238,"l":4652.0325463857,"c":4660.7725691805,"v":350604.672984353,"t":1716422400}
+{"o":4660.7725691805,"h":4686.9308788406,"l":4619.0790416385,"c":4670.6480625438,"v":386982.4970174234,"t":1716426000}
+{"o":4670.6480625438,"h":4700.5663354478,"l":4662.1773854562,"c":4700.5663354478,"v":340656.4782539421,"t":1716429600}
+{"o":4700.5663354478,"h":4714.3355822579,"l":4679.0148139634,"c":4698.2932240276,"v":392761.0961551233,"t":1716433200}
+{"o":4698.2932240276,"h":4702.803499182,"l":4655.9380454247,"c":4668.4504221882,"v":323755.6262204893,"t":1716436800}
+{"o":4668.4504221882,"h":4677.4096187188,"l":4658.7313177952,"c":4667.1663587428,"v":307601.9398809675,"t":1716440400}
+{"o":4667.1663587428,"h":4679.9551966681,"l":4635.5428882083,"c":4676.27440048,"v":303713.5595483453,"t":1716444000}
+{"o":4676.27440048,"h":4681.0181403135,"l":4645.9332803972,"c":4662.4619848734,"v":317063.5648286647,"t":1716447600}
+{"o":4662.4619848734,"h":4675.5389038034,"l":4649.4915697308,"c":4674.6837056619,"v":296908.2504812145,"t":1716451200}
+{"o":4674.6837056619,"h":4679.5720438148,"l":4631.5984436485,"c":4639.5034734043,"v":324259.8891505212,"t":1716454800}
+{"o":4639.5034734043,"h":4649.0562694583,"l":4562.7283890216,"c":4571.5721265757,"v":396228.6987832622,"t":1716458400}
+{"o":4571.5721265757,"h":4625.8358893722,"l":4567.0131246438,"c":4622.0990224289,"v":419208.8825975849,"t":1716462000}
+{"o":4622.0990224289,"h":4659.7393226703,"l":4514.8150656044,"c":4544.957602429,"v":595915.9867038344,"t":1716465600}
+{"o":4544.957602429,"h":4567.7537802969,"l":4446.2669693594,"c":4502.8132408303,"v":688074.4522152361,"t":1716469200}
+{"o":4502.8132408303,"h":4536.4045173712,"l":4477.1763652595,"c":4480.0676034419,"v":486192.7078881633,"t":1716472800}
+{"o":4480.0676034419,"h":4556.8936470984,"l":4477.1677928785,"c":4539.7613034978,"v":450197.2602326812,"t":1716476400}
+{"o":4539.7613034978,"h":4559.6821608728,"l":4524.9238302501,"c":4558.1670389917,"v":393992.8075519465,"t":1716480000}
+{"o":4558.1670389917,"h":4608.4622089153,"l":4526.3648458482,"c":4526.3648458482,"v":413487.9188794078,"t":1716483600}
+{"o":4526.3648458482,"h":4539.9741143007,"l":4479.9987720702,"c":4518.0449633512,"v":557431.0014899084,"t":1716487200}
+{"o":4518.0449633512,"h":4533.0266487928,"l":4484.2195037702,"c":4489.9290801371,"v":411475.9831185204,"t":1716490800}
+{"o":4489.9290801371,"h":4537.8206168226,"l":4371.0006188055,"c":4528.6098543628,"v":782140.7074976986,"t":1716494400}
+{"o":4528.6098543628,"h":4785.4697144299,"l":4514.29292197,"c":4703.8767412738,"v":1118124.2736751228,"t":1716498000}
+{"o":4703.8767412738,"h":4719.8082108259,"l":4624.9522626638,"c":4633.9456108091,"v":478361.5354804356,"t":1716501600}
+{"o":4633.9456108091,"h":4651.4822393475,"l":4600.7303368631,"c":4635.0569037698,"v":404846.300976364,"t":1716505200}
+{"o":4635.0569037698,"h":4635.0569037698,"l":4581.4515349235,"c":4586.7949231348,"v":388196.3290979881,"t":1716508800}
+{"o":4586.7949231348,"h":4586.7949231348,"l":4549.161034553,"c":4550.3033250904,"v":298368.9633445304,"t":1716512400}
+{"o":4550.3033250904,"h":4575.057794209,"l":4514.4905507545,"c":4547.6196460907,"v":345367.5066163332,"t":1716516000}
+{"o":4547.6196460907,"h":4556.93162928,"l":4512.4436701297,"c":4524.9218885846,"v":375569.0268410437,"t":1716519600}
+{"o":4524.9218885846,"h":4524.9218885846,"l":4444.9897415073,"c":4448.4034663406,"v":301050.0924212675,"t":1716523200}
+{"o":4448.4034663406,"h":4448.4895107373,"l":4372.402346297,"c":4402.875849247,"v":405096.7630535034,"t":1716526800}
+{"o":4402.875849247,"h":4422.7183487354,"l":4356.8464356208,"c":4377.7561594101,"v":458335.8839233631,"t":1716530400}
+{"o":4377.7561594101,"h":4397.9155607399,"l":4345.9032725979,"c":4369.6055273966,"v":382622.5136673945,"t":1716534000}
+{"o":4369.6055273966,"h":4375.2532180428,"l":4276.7136463764,"c":4349.786658516,"v":440885.3547653617,"t":1716537600}
+{"o":4349.786658516,"h":4367.3012146569,"l":4324.4706176885,"c":4362.8793502167,"v":352661.9006076584,"t":1716541200}
+{"o":4362.8793502167,"h":4368.6589466152,"l":4336.8192351899,"c":4350.2618274819,"v":332336.1516392031,"t":1716544800}
+{"o":4350.2618274819,"h":4380.5757119109,"l":4343.6968882906,"c":4372.8609700741,"v":325116.3713873636,"t":1716548400}
+{"o":4372.8609700741,"h":4410.6551557572,"l":4367.8174227573,"c":4385.4376378329,"v":350758.085651524,"t":1716552000}
+{"o":4385.4376378329,"h":4401.5602918827,"l":4347.5998849874,"c":4353.5334812504,"v":510826.8409185617,"t":1716555600}
+{"o":4353.5334812504,"h":4611.8506549452,"l":4343.409782066,"c":4586.0295457872,"v":545041.9043266146,"t":1716559200}
+{"o":4586.0295457872,"h":4629.9112260357,"l":4565.9977678205,"c":4581.4994851123,"v":630276.8197984954,"t":1716562800}
+{"o":4581.4994851123,"h":4583.3111718519,"l":4512.8029650286,"c":4539.4664033955,"v":434906.5884190891,"t":1716566400}
+{"o":4539.4664033955,"h":4617.6084683349,"l":4527.374457717,"c":4617.6084683349,"v":424539.6670905934,"t":1716570000}
+{"o":4617.6084683349,"h":4665.0740984949,"l":4607.5355305774,"c":4620.6262555317,"v":436229.8087433896,"t":1716573600}
+{"o":4620.6262555317,"h":4629.8006328618,"l":4593.3734270388,"c":4610.3750890041,"v":391158.9398545232,"t":1716577200}
+{"o":4610.3750890041,"h":4622.6402070409,"l":4590.2595279544,"c":4602.3956578972,"v":370729.8575406834,"t":1716580800}
+{"o":4602.3956578972,"h":4616.4069612304,"l":4571.6284509337,"c":4588.6065506416,"v":360078.8295496327,"t":1716584400}
+{"o":4588.6065506416,"h":4598.3645730611,"l":4566.9128831848,"c":4583.379871953,"v":300549.6253772685,"t":1716588000}
+{"o":4583.379871953,"h":4605.5037430643,"l":4578.1120017126,"c":4594.3454774439,"v":319308.0346702327,"t":1716591600}
+{"o":4594.3454774439,"h":4594.3454774439,"l":4549.9949402009,"c":4554.6199508596,"v":359278.7146812548,"t":1716595200}
+{"o":4554.6199508596,"h":4611.1289905348,"l":4546.461809152,"c":4597.1994088528,"v":439540.033131408,"t":1716598800}
+{"o":4597.1994088528,"h":4649.336524486,"l":4595.3755669147,"c":4633.208809401,"v":385784.276628872,"t":1716602400}
+{"o":4633.208809401,"h":4644.4326365095,"l":4606.134514377,"c":4644.2438126504,"v":358255.97151039,"t":1716606000}
+{"o":4644.2438126504,"h":4657.3891864965,"l":4629.0433475333,"c":4653.4035426809,"v":358521.9094599205,"t":1716609600}
+{"o":4653.4035426809,"h":4653.7976688119,"l":4623.6349736941,"c":4641.9141694821,"v":330555.5123244604,"t":1716613200}
+{"o":4641.9141694821,"h":4642.4690091093,"l":4611.2745991822,"c":4613.023135223,"v":303743.2861394083,"t":1716616800}
+{"o":4613.023135223,"h":4641.7101831584,"l":4606.1380519426,"c":4632.1096269065,"v":340453.4871467232,"t":1716620400}
+{"o":4632.1096269065,"h":4654.5082592023,"l":4612.3421048881,"c":4622.6390941642,"v":349307.9705240307,"t":1716624000}
+{"o":4622.6390941642,"h":4652.3763522749,"l":4611.4706862905,"c":4642.7244146341,"v":362709.9453949195,"t":1716627600}
+{"o":4642.7244146341,"h":4665.2270583279,"l":4627.026272144,"c":4656.5336772463,"v":307781.4518041518,"t":1716631200}
+{"o":4656.5336772463,"h":4669.0886388547,"l":4618.4990413721,"c":4619.1595749651,"v":289300.1337118573,"t":1716634800}
+{"o":4619.1595749651,"h":4628.2900908886,"l":4592.8228661733,"c":4601.3632277395,"v":309703.1451540214,"t":1716638400}
+{"o":4601.3632277395,"h":4613.9485194103,"l":4566.3193955771,"c":4575.8812666651,"v":412776.1119037274,"t":1716642000}
+{"o":4575.8812666651,"h":4619.1198861244,"l":4575.6613466148,"c":4608.6930245839,"v":314967.4942058125,"t":1716645600}
+{"o":4608.6930245839,"h":4624.8996754947,"l":4591.7193378092,"c":4599.5423145062,"v":358115.0200300355,"t":1716649200}
+{"o":4599.5423145062,"h":4603.8943389593,"l":4573.8893427551,"c":4576.0630405266,"v":329606.6002426443,"t":1716652800}
+{"o":4576.0630405266,"h":4596.2832812143,"l":4565.002328379,"c":4566.3911738959,"v":333482.1969321315,"t":1716656400}
+{"o":4566.3911738959,"h":4587.218109097,"l":4559.09223492,"c":4587.218109097,"v":337596.6427271495,"t":1716660000}
+{"o":4587.218109097,"h":4595.1262535716,"l":4570.0897349978,"c":4579.8451166181,"v":402796.7717860515,"t":1716663600}
+{"o":4579.8451166181,"h":4589.4439196337,"l":4561.5094166563,"c":4574.3877973298,"v":334563.861305237,"t":1716667200}
+{"o":4574.3877973298,"h":4588.770885117,"l":4573.2469870223,"c":4585.7535605992,"v":295928.6308404664,"t":1716670800}
+{"o":4585.7535605992,"h":4600.4516125604,"l":4576.0710622354,"c":4596.6530359797,"v":289689.1533415564,"t":1716674400}
+{"o":4596.6530359797,"h":4618.1927665431,"l":4596.3500824628,"c":4610.2987191394,"v":420423.1518473694,"t":1716678000}
+{"o":4610.2987191394,"h":4610.2987191394,"l":4588.7856292253,"c":4588.7856292253,"v":451240.7016293777,"t":1716681600}
+{"o":4588.7856292253,"h":4605.5283675157,"l":4562.3224419337,"c":4566.4450663318,"v":464922.8187338266,"t":1716685200}
+{"o":4566.4450663318,"h":4572.4472067527,"l":4519.2774139907,"c":4540.7607286864,"v":479387.0922518968,"t":1716688800}
+{"o":4540.7607286864,"h":4558.2402649215,"l":4513.4991608802,"c":4553.2622863197,"v":387579.5451102858,"t":1716692400}
+{"o":4553.2622863197,"h":4553.2622863197,"l":4519.8260434724,"c":4536.2756902283,"v":316338.0669430862,"t":1716696000}
+{"o":4536.2756902283,"h":4565.0299623298,"l":4517.7738660426,"c":4565.0299623298,"v":300620.7290750647,"t":1716699600}
+{"o":4565.0299623298,"h":4572.5794319905,"l":4542.7607060715,"c":4547.5686014522,"v":265192.1390714669,"t":1716703200}
+{"o":4547.5686014522,"h":4566.6392210167,"l":4508.4329870712,"c":4528.6058221219,"v":337464.8577485479,"t":1716706800}
+{"o":4528.6058221219,"h":4543.0743714774,"l":4488.8084162998,"c":4499.0107369933,"v":380417.9205843866,"t":1716710400}
+{"o":4499.0107369933,"h":4507.9579313322,"l":4442.2677831814,"c":4462.5946706977,"v":384941.4349545882,"t":1716714000}
+{"o":4462.5946706977,"h":4498.0872656393,"l":4462.5587168211,"c":4498.0872656393,"v":310313.4195246393,"t":1716717600}
+{"o":4498.0872656393,"h":4506.0554335032,"l":4473.6056880881,"c":4489.3853198328,"v":322647.3001166646,"t":1716721200}
+{"o":4489.3853198328,"h":4583.460003141,"l":4462.7636633079,"c":4569.9271987782,"v":345235.3571972029,"t":1716724800}
+{"o":4569.9271987782,"h":4603.7677333522,"l":4561.4562584366,"c":4603.7677333522,"v":303517.041142194,"t":1716728400}
+{"o":4603.7677333522,"h":4619.6409761035,"l":4576.4968429165,"c":4617.6365243075,"v":474481.2932680181,"t":1716732000}
+{"o":4617.6365243075,"h":4631.4115292127,"l":4538.0117324679,"c":4551.3283024071,"v":474285.3195642623,"t":1716735600}
+{"o":4551.3283024071,"h":4567.0227168667,"l":4532.6159040164,"c":4554.8846080981,"v":428340.066516288,"t":1716739200}
+{"o":4554.8846080981,"h":4558.5699989236,"l":4518.8972808137,"c":4526.8549809003,"v":390100.1381489409,"t":1716742800}
+{"o":4526.8549809003,"h":4535.2463026047,"l":4500.4933964019,"c":4520.1289434638,"v":479113.8661335017,"t":1716746400}
+{"o":4520.1289434638,"h":4546.041472165,"l":4513.4005559852,"c":4544.0585225952,"v":444940.052724136,"t":1716750000}
+{"o":4544.0585225952,"h":4547.6834828439,"l":4522.9207925639,"c":4528.8744201833,"v":483375.5763864859,"t":1716753600}
+{"o":4528.8744201833,"h":5598.8523109828,"l":4500.6641234342,"c":5598.8523109828,"v":646349.8273933697,"t":1716757200}
+{"o":5598.8523109828,"h":5629.2928133509,"l":5589.8593256016,"c":5611.3815762478,"v":804977.0958574087,"t":1716760800}
+{"o":5611.3815762478,"h":5617.5825442807,"l":5578.6381229609,"c":5599.7281249364,"v":535486.3248076272,"t":1716764400}
+{"o":5599.7281249364,"h":5695.4993738704,"l":5598.6208186374,"c":5673.7911599317,"v":462658.4998381141,"t":1716768000}
+{"o":5673.7911599317,"h":5711.8658899693,"l":5654.2768352498,"c":5681.4682402241,"v":422429.2792348369,"t":1716771600}
+{"o":5681.4682402241,"h":5690.3471748409,"l":5623.2659179911,"c":5631.1880566757,"v":482255.1956029687,"t":1716775200}
+{"o":5631.1880566757,"h":5697.9870481669,"l":5625.6996609995,"c":5668.3549307367,"v":389775.8399532757,"t":1716778800}
+{"o":5668.3549307367,"h":5704.4121213757,"l":5667.8304253033,"c":5681.0620891644,"v":468116.8527806049,"t":1716782400}
+{"o":5681.0620891644,"h":5697.9641418234,"l":5619.5098795681,"c":5646.3307761666,"v":408504.7333576517,"t":1716786000}
+{"o":5646.3307761666,"h":5675.5378731746,"l":5641.9364735062,"c":5641.9615766071,"v":379185.4957553837,"t":1716789600}
+{"o":5641.9615766071,"h":5676.7303903681,"l":5624.615105774,"c":5675.4774751293,"v":363069.2008403222,"t":1716793200}
+{"o":5675.4774751293,"h":5714.4310734473,"l":5661.8314066579,"c":5672.3525526498,"v":400262.1756530204,"t":1716796800}
+{"o":5672.3525526498,"h":5692.8095841809,"l":5657.482046691,"c":5685.1912544535,"v":379538.3175423137,"t":1716800400}
+{"o":5685.1912544535,"h":5704.7426952024,"l":5665.2018343251,"c":5704.2719874424,"v":385735.2427008951,"t":1716804000}
+{"o":5704.2719874424,"h":5758.9104440347,"l":5695.0647038248,"c":5745.5448532472,"v":404305.5005227072,"t":1716807600}
+{"o":5745.5448532472,"h":5760.0902325893,"l":5715.2181746893,"c":5717.3710062892,"v":443174.4916148812,"t":1716811200}
+{"o":5717.3710062892,"h":6842.3384060097,"l":5717.3710062892,"c":6819.9654463615,"v":617009.9857116106,"t":1716814800}
+{"o":6819.9654463615,"h":6848.2727333021,"l":6783.8491229197,"c":6843.2857073275,"v":725979.31196291,"t":1716818400}
+{"o":6843.2857073275,"h":6937.466479417,"l":6834.6706155827,"c":6924.1696046795,"v":642450.7138251553,"t":1716822000}
+{"o":6924.1696046795,"h":6963.5720413225,"l":6901.5632158825,"c":6935.4543607599,"v":878847.0567323739,"t":1716825600}
+{"o":6935.4543607599,"h":6970.4056348483,"l":6926.6794323734,"c":6928.7132878634,"v":764077.5854058147,"t":1716829200}
+{"o":6928.7132878634,"h":6949.4224712151,"l":6886.2730783278,"c":6886.2730783278,"v":552068.9050556952,"t":1716832800}
+{"o":6886.2730783278,"h":6913.4430575006,"l":6757.7320714022,"c":6821.0786061956,"v":625247.8931347585,"t":1716836400}
+{"o":6821.0786061956,"h":6907.133931477,"l":6815.366803428,"c":6901.6522597283,"v":544407.4734440402,"t":1716840000}
+{"o":6901.6522597283,"h":6925.8146513369,"l":6793.7788621432,"c":6813.4393558256,"v":405051.2124466087,"t":1716843600}
+{"o":6813.4393558256,"h":6878.7573280909,"l":6798.5773495257,"c":6838.3208328224,"v":514944.7745227813,"t":1716847200}
+{"o":6838.3208328224,"h":6843.7460499952,"l":6755.3276212077,"c":6796.8264729854,"v":443699.471327353,"t":1716850800}
+{"o":6796.8264729854,"h":6829.7596759066,"l":6764.7644470929,"c":6784.6364701094,"v":543973.3092351152,"t":1716854400}
+{"o":6784.6364701094,"h":6873.1842491917,"l":6710.3303975029,"c":6719.7518084457,"v":581521.5503827685,"t":1716858000}
+{"o":6719.7518084457,"h":6769.387759655,"l":6663.0415112214,"c":6747.8699534339,"v":595654.1276157729,"t":1716861600}
+{"o":6747.8699534339,"h":6762.6093828163,"l":6638.8490842434,"c":6682.5446003355,"v":414485.1485403343,"t":1716865200}
+{"o":6682.5446003355,"h":6696.6719273573,"l":6594.1223506037,"c":6617.2747919669,"v":438146.3950587866,"t":1716868800}
+{"o":6617.2747919669,"h":6669.8611080021,"l":6599.710603946,"c":6665.2439530751,"v":363159.0159614558,"t":1716872400}
+{"o":6665.2439530751,"h":6684.7678733295,"l":6633.5152317409,"c":6662.2196085635,"v":325264.7462858079,"t":1716876000}
+{"o":6662.2196085635,"h":6672.7855399177,"l":6621.7271461808,"c":6638.2982646196,"v":332157.0188325117,"t":1716879600}
+{"o":6638.2982646196,"h":6714.636521029,"l":6627.7261211342,"c":6698.2920297561,"v":461849.7012363618,"t":1716883200}
+{"o":6698.2920297561,"h":6722.0396871249,"l":6675.0601677158,"c":6706.5663443196,"v":417990.827382557,"t":1716886800}
+{"o":6706.5663443196,"h":6802.453491156,"l":6702.2865629581,"c":6775.4708935863,"v":504771.3019811813,"t":1716890400}
+{"o":6775.4708935863,"h":6796.9254536459,"l":6734.8247423344,"c":6788.6866253042,"v":486866.689814307,"t":1716894000}
+{"o":6788.6866253042,"h":6867.0961672032,"l":6769.8236425659,"c":6841.8152092526,"v":541761.4298237904,"t":1716897600}
+{"o":6841.8152092526,"h":6919.6067197418,"l":6767.4231877734,"c":6780.8784382564,"v":787314.5328258504,"t":1716901200}
+{"o":6780.8784382564,"h":6875.1064525335,"l":6680.4589698954,"c":6738.2917462628,"v":799108.8207008693,"t":1716904800}
+{"o":6738.2917462628,"h":6758.1761313508,"l":6649.5100607862,"c":6723.1573908526,"v":726830.8736425427,"t":1716908400}
+{"o":6723.1573908526,"h":6739.1896632006,"l":6636.3405449987,"c":6667.0709135347,"v":614441.9829120445,"t":1716912000}
+{"o":6667.0709135347,"h":6707.3294638215,"l":6652.522230637,"c":6671.2517805155,"v":517202.9580254268,"t":1716915600}
+{"o":6671.2517805155,"h":6713.8844494759,"l":6639.7290626099,"c":6699.8614060912,"v":570069.8187788189,"t":1716919200}
+{"o":6699.8614060912,"h":6823.5704487941,"l":6695.1086419978,"c":6808.9723539612,"v":552263.9351882556,"t":1716922800}
+{"o":6808.9723539612,"h":6821.4686598505,"l":6765.2485593909,"c":6778.5022613685,"v":480031.9473064487,"t":1716926400}
+{"o":6778.5022613685,"h":6788.5508270197,"l":6744.4904122867,"c":6747.320125781,"v":466444.8621646862,"t":1716930000}
+{"o":6747.320125781,"h":6784.8294885906,"l":6746.0914112119,"c":6754.1120692561,"v":636626.9433093424,"t":1716933600}
+{"o":6754.1120692561,"h":6768.0322094643,"l":6726.4302928491,"c":6741.1474204507,"v":494367.679787388,"t":1716937200}
+{"o":6741.1474204507,"h":6758.4898836582,"l":6713.2709908411,"c":6732.9312022004,"v":724745.8347194399,"t":1716940800}
+{"o":6732.9312022004,"h":6749.69146924,"l":6691.6801559142,"c":6716.3134399182,"v":578953.1381059369,"t":1716944400}
+{"o":6716.3134399182,"h":6785.6605076683,"l":6710.2008714076,"c":6776.1798846373,"v":579668.906313007,"t":1716948000}
+{"o":6776.1798846373,"h":6892.983430719,"l":6776.1782414856,"c":6883.8067919667,"v":686058.3080379176,"t":1716951600}
+{"o":6883.8067919667,"h":6910.9508384718,"l":6859.9992293354,"c":6876.0714223448,"v":570126.7865579466,"t":1716955200}
+{"o":6876.0714223448,"h":6876.4860029501,"l":6843.3042684254,"c":6870.9062751649,"v":478384.3623732379,"t":1716958800}
+{"o":6870.9062751649,"h":6945.126469913,"l":6863.7293915984,"c":6915.4222615324,"v":477165.1210577654,"t":1716962400}
+{"o":6915.4222615324,"h":6922.4827328188,"l":6825.3955898845,"c":6825.3955898845,"v":540876.3881763527,"t":1716966000}
+{"o":6825.3955898845,"h":6833.1293332135,"l":6719.7493133704,"c":6752.9351187838,"v":588716.0706654944,"t":1716969600}
+{"o":6752.9351187838,"h":6780.3724121796,"l":6696.7251831238,"c":6748.6930824713,"v":465124.5464971043,"t":1716973200}
+{"o":6748.6930824713,"h":6800.9053271983,"l":6735.0817902858,"c":6797.3770116786,"v":403271.0832375563,"t":1716976800}
+{"o":6797.3770116786,"h":6802.005615427,"l":6721.6689714565,"c":6723.7122003026,"v":378567.7357695451,"t":1716980400}
+{"o":6723.7122003026,"h":6760.9924503236,"l":6679.9451626546,"c":6744.9848953653,"v":504363.8146249764,"t":1716984000}
+{"o":6744.9848953653,"h":6788.258526364,"l":6707.1534463042,"c":6741.9760869007,"v":656077.7165502956,"t":1716987600}
+{"o":6741.9760869007,"h":6777.4018154749,"l":6645.1356524393,"c":6766.6021089746,"v":683867.51810726,"t":1716991200}
+{"o":6766.6021089746,"h":6786.3007270721,"l":6724.0103288914,"c":6737.3106573031,"v":542816.3179197045,"t":1716994800}
+{"o":6737.3106573031,"h":6862.5682758232,"l":6697.3918564609,"c":6851.4866013757,"v":717032.637340873,"t":1716998400}
+{"o":6851.4866013757,"h":6854.5137317889,"l":6756.080027176,"c":6802.661305823,"v":661280.8442138484,"t":1717002000}
+{"o":6802.661305823,"h":6833.3318031896,"l":6734.2308228358,"c":6772.3575542785,"v":585897.136549382,"t":1717005600}
+{"o":6772.3575542785,"h":6849.5787539264,"l":6763.1546918593,"c":6766.6299936079,"v":474921.676583337,"t":1717009200}
+{"o":6766.6299936079,"h":6779.9695994627,"l":6737.5118093057,"c":6752.2557074547,"v":464708.9788414778,"t":1717012800}
+{"o":6752.2557074547,"h":6784.9289202981,"l":6707.6061555072,"c":6767.5391403226,"v":579621.7069885532,"t":1717016400}
+{"o":6767.5391403226,"h":6787.3670835144,"l":6738.8411918675,"c":6778.492484494,"v":460477.3651413263,"t":1717020000}
+{"o":6778.492484494,"h":6781.4213161648,"l":6713.5815911336,"c":6722.0861946011,"v":459946.7324209263,"t":1717023600}
+{"o":6722.0861946011,"h":6764.9178914445,"l":6708.5289195171,"c":6717.2987895723,"v":642228.2921264534,"t":1717027200}
+{"o":6717.2987895723,"h":6738.0054318359,"l":6702.7701974486,"c":6727.7193076765,"v":567268.8679397671,"t":1717030800}
+{"o":6727.7193076765,"h":6828.2229382584,"l":6724.5442692011,"c":6789.6877654781,"v":416028.1633942823,"t":1717034400}
+{"o":6789.6877654781,"h":6803.540692924,"l":6765.4977438739,"c":6789.4333420361,"v":339013.6842303451,"t":1717038000}
+{"o":6789.4333420361,"h":6826.4301613432,"l":6742.7980205546,"c":6769.4529572858,"v":347220.1065239969,"t":1717041600}
+{"o":6769.4529572858,"h":6769.7654382694,"l":6698.8305678732,"c":6715.9619057954,"v":374382.6241597364,"t":1717045200}
+{"o":6715.9619057954,"h":6716.0119385618,"l":6610.4432138696,"c":6613.5029033073,"v":548315.2014698004,"t":1717048800}
+{"o":6613.5029033073,"h":6633.6052220132,"l":6542.6927959591,"c":6569.7286757063,"v":552030.1273639337,"t":1717052400}
+{"o":6569.7286757063,"h":6595.739065619,"l":6509.9084778255,"c":6590.0672172968,"v":476385.3988829487,"t":1717056000}
+{"o":6590.0672172968,"h":6603.6904973515,"l":6556.0032451035,"c":6603.3436931864,"v":350535.6505337653,"t":1717059600}
+{"o":6603.3436931864,"h":6655.3201967859,"l":6571.7008559009,"c":6638.2907574015,"v":397870.8443032852,"t":1717063200}
+{"o":6638.2907574015,"h":6660.4924212979,"l":6615.9012001945,"c":6617.6256543855,"v":373766.4402412153,"t":1717066800}
+{"o":6617.6256543855,"h":6680.9912282414,"l":6612.3431186168,"c":6672.4351718701,"v":402419.8087822672,"t":1717070400}
+{"o":6672.4351718701,"h":6720.594807869,"l":6652.7120213845,"c":6696.6333210516,"v":506581.4239534184,"t":1717074000}
+{"o":6696.6333210516,"h":6757.2204695614,"l":6692.7206655326,"c":6692.7206655326,"v":499571.655607031,"t":1717077600}
+{"o":6692.7206655326,"h":6729.3368135028,"l":6667.3152156569,"c":6709.348344541,"v":487096.1472631437,"t":1717081200}
+{"o":6709.348344541,"h":6768.2355256824,"l":6698.9606599728,"c":6762.3213467029,"v":539754.3171135589,"t":1717084800}
+{"o":6762.3213467029,"h":6872.375412907,"l":6695.3140276492,"c":6780.987501064,"v":536636.1681515732,"t":1717088400}
+{"o":6780.987501064,"h":6796.1132248892,"l":6740.1904119278,"c":6756.0182028777,"v":472059.3728005576,"t":1717092000}
+{"o":6756.0182028777,"h":6765.2370575439,"l":6642.7251443791,"c":6671.0430209227,"v":463154.999444203,"t":1717095600}
+{"o":6671.0430209227,"h":6671.0430209227,"l":6583.2754435916,"c":6626.0081476638,"v":551543.5011942424,"t":1717099200}
+{"o":6626.0081476638,"h":6631.1492540963,"l":6564.553573486,"c":6606.6251541688,"v":688725.6760591296,"t":1717102800}
+{"o":6606.6251541688,"h":6620.2073324414,"l":6588.4928096356,"c":6620.2073324414,"v":513619.4215890687,"t":1717106400}
+{"o":6620.2073324414,"h":6638.6227908957,"l":6606.1277791307,"c":6609.0757275684,"v":444941.3674398527,"t":1717110000}
+{"o":6609.0757275684,"h":6613.7854038259,"l":6557.1589008413,"c":6594.2987657301,"v":433285.0906440957,"t":1717113600}
+{"o":6594.2987657301,"h":6632.2531965394,"l":6580.2432809379,"c":6581.527482943,"v":354981.4369034944,"t":1717117200}
+{"o":6581.527482943,"h":6632.9460470422,"l":6581.4892012107,"c":6614.3904252816,"v":333599.0021749467,"t":1717120800}
+{"o":6614.3904252816,"h":6632.3113868496,"l":6605.9704324889,"c":6624.3673371216,"v":299637.7372481023,"t":1717124400}
+{"o":6624.3673371216,"h":6639.8647905246,"l":6609.7195535242,"c":6616.7693432653,"v":319798.718380475,"t":1717128000}
+{"o":6616.7693432653,"h":6616.8464257994,"l":6533.5003505198,"c":6570.7566057775,"v":377761.0561334004,"t":1717131600}
+{"o":6570.7566057775,"h":6601.4531856854,"l":6557.9581079888,"c":6571.2571481041,"v":283531.8795868108,"t":1717135200}
+{"o":6571.2571481041,"h":6602.0507087826,"l":6569.2142147856,"c":6596.1862109352,"v":258240.3128705029,"t":1717138800}
+{"o":6596.1862109352,"h":6625.8103897325,"l":6593.4378073934,"c":6614.5092940394,"v":268927.4861207698,"t":1717142400}
+{"o":6614.5092940394,"h":6619.6916402323,"l":6576.9660042558,"c":6607.2255720306,"v":443222.7171733516,"t":1717146000}
+{"o":6607.2255720306,"h":6638.7262473092,"l":6599.3764273555,"c":6633.8266563718,"v":319674.3991582179,"t":1717149600}
+{"o":6633.8266563718,"h":6688.2758983339,"l":6627.6466035656,"c":6678.3188280671,"v":320850.1142117006,"t":1717153200}
+{"o":6678.3188280671,"h":6765.2837216743,"l":6668.399429876,"c":6712.5035724455,"v":517505.0524229971,"t":1717156800}
+{"o":6712.5035724455,"h":6749.1312805594,"l":6623.9303751253,"c":6629.1794514738,"v":487930.1706213247,"t":1717160400}
+{"o":6629.1794514738,"h":6629.1794514738,"l":6559.7860076178,"c":6594.7345870317,"v":634313.0549206227,"t":1717164000}
+{"o":6594.7345870317,"h":6605.4326004972,"l":6520.0857357818,"c":6520.5828170973,"v":483517.6975166055,"t":1717167600}
+{"o":6520.5828170973,"h":6563.6565363172,"l":6488.1293386214,"c":6558.439854723,"v":588336.1059926741,"t":1717171200}
+{"o":6558.439854723,"h":6797.6303802752,"l":6544.6062138817,"c":6792.7503358551,"v":392348.394815911,"t":1717174800}
+{"o":6792.7503358551,"h":6800.672590058,"l":6760.8814185427,"c":6786.2144428246,"v":341433.6502177633,"t":1717178400}
+{"o":6786.2144428246,"h":6826.6844113482,"l":6776.4427851002,"c":6805.8063109738,"v":399747.0478593303,"t":1717182000}
+{"o":6805.8063109738,"h":6822.9671449159,"l":6789.6185849589,"c":6815.0227564035,"v":416800.7516183474,"t":1717185600}
+{"o":6815.0227564035,"h":6830.4020813648,"l":6805.8904580031,"c":6808.6634830433,"v":402638.0078147276,"t":1717189200}
+{"o":6808.6634830433,"h":6819.4663728894,"l":6795.2159751959,"c":6799.8303866387,"v":317007.1512909143,"t":1717192800}
+{"o":6799.8303866387,"h":6801.8871074588,"l":6753.3726089525,"c":6773.6090752447,"v":388296.2799840823,"t":1717196400}
+{"o":6773.6090752447,"h":6834.9178242255,"l":6773.6090752447,"c":6825.7693449125,"v":379700.9160300826,"t":1717200000}
+{"o":6825.7693449125,"h":6835.8293053131,"l":6802.661699171,"c":6823.1049010898,"v":341883.5457760004,"t":1717203600}
+{"o":6823.1049010898,"h":6855.7392547907,"l":6819.8666432332,"c":6855.7392547907,"v":316333.9339301481,"t":1717207200}
+{"o":6855.7392547907,"h":6864.4823492117,"l":6832.6597819944,"c":6838.3364431128,"v":299235.5768574549,"t":1717210800}
+{"o":6838.3364431128,"h":6850.6484571697,"l":6820.382640494,"c":6846.4128275414,"v":311489.5283976072,"t":1717214400}
+{"o":6846.4128275414,"h":6848.1696811618,"l":6823.1673511169,"c":6836.3847967165,"v":313092.5579566528,"t":1717218000}
+{"o":6836.3847967165,"h":6840.8737347995,"l":6826.280387551,"c":6837.714708417,"v":292523.5580578779,"t":1717221600}
+{"o":6837.714708417,"h":6841.4065464109,"l":6811.7740710556,"c":6823.6149777619,"v":299595.681308733,"t":1717225200}
+{"o":6823.6149777619,"h":6850.0135703382,"l":6821.5017371211,"c":6841.4796108706,"v":300160.9789945339,"t":1717228800}
+{"o":6841.4796108706,"h":6847.3951371567,"l":6827.9809534085,"c":6830.2372726473,"v":273210.8442297212,"t":1717232400}
+{"o":6830.2372726473,"h":6840.788511936,"l":6818.1084373802,"c":6818.2313171083,"v":244550.634710077,"t":1717236000}
+{"o":6818.2313171083,"h":6830.4660738375,"l":6813.2607696463,"c":6830.1343964911,"v":268823.7911723626,"t":1717239600}
+{"o":6830.1343964911,"h":6846.5547333933,"l":6823.3756134008,"c":6825.3441927858,"v":245933.9192164887,"t":1717243200}
+{"o":6825.3441927858,"h":6846.4382959316,"l":6824.283275891,"c":6838.6190761806,"v":324093.2965878564,"t":1717246800}
+{"o":6838.6190761806,"h":6859.4992211167,"l":6832.2290660853,"c":6851.5043341094,"v":519405.0005172889,"t":1717250400}
+{"o":6851.5043341094,"h":6871.1073594344,"l":6844.5213699818,"c":6844.5213699818,"v":405388.5566629814,"t":1717254000}
+{"o":6844.5213699818,"h":6852.6240724531,"l":6828.5219131065,"c":6838.657040511,"v":374247.0382224679,"t":1717257600}
+{"o":6838.657040511,"h":6851.1312267041,"l":6827.9189607703,"c":6850.1229703036,"v":391403.6952867469,"t":1717261200}
+{"o":6850.1229703036,"h":6853.7767065386,"l":6834.7141930922,"c":6846.485756441,"v":389064.405875512,"t":1717264800}
+{"o":6846.485756441,"h":6856.7995305103,"l":6837.1564378474,"c":6849.6412913483,"v":469799.3521991915,"t":1717268400}
+{"o":6849.6412913483,"h":6863.4319556753,"l":6837.8641903979,"c":6845.9819684907,"v":426843.9863103579,"t":1717272000}
+{"o":6845.9819684907,"h":6847.682456438,"l":6824.8390068264,"c":6831.2717828606,"v":441371.3228989667,"t":1717275600}
+{"o":6831.2717828606,"h":6841.7176111661,"l":6817.0259241188,"c":6821.7215678996,"v":401930.8881886487,"t":1717279200}
+{"o":6821.7215678996,"h":6829.0195160956,"l":6777.1677398192,"c":6796.8677236921,"v":416759.4533875772,"t":1717282800}
+{"o":6796.8677236921,"h":6827.3047630528,"l":6788.5350309274,"c":6821.8414575483,"v":333194.0541607232,"t":1717286400}
+{"o":6821.8414575483,"h":6837.2303459183,"l":6806.9363969042,"c":6808.981434937,"v":426618.5365620387,"t":1717290000}
+{"o":6808.981434937,"h":6822.2661854866,"l":6769.9994360713,"c":6783.3135056303,"v":467145.9670046358,"t":1717293600}
+{"o":6783.3135056303,"h":6803.1033878234,"l":6777.7265289884,"c":6798.6200080628,"v":399208.4091696605,"t":1717297200}
+{"o":6798.6200080628,"h":6803.0796364848,"l":6781.4451129979,"c":6786.9844170205,"v":344714.2184453392,"t":1717300800}
+{"o":6786.9844170205,"h":6801.7297288618,"l":6786.9844170205,"c":6793.4678538585,"v":283611.6201311241,"t":1717304400}
+{"o":6793.4678538585,"h":6815.232876782,"l":6792.4809154912,"c":6801.1957057692,"v":291298.6492993078,"t":1717308000}
+{"o":6801.1957057692,"h":6805.1626676136,"l":6748.103544492,"c":6751.6100119785,"v":323597.5054657824,"t":1717311600}
+{"o":6751.6100119785,"h":6773.1367522314,"l":6747.0513426111,"c":6760.0422943062,"v":249761.2970018518,"t":1717315200}
+{"o":6760.0422943062,"h":6767.4966615819,"l":6716.9021211677,"c":6734.2562197112,"v":315851.52344294,"t":1717318800}
+{"o":6734.2562197112,"h":6739.4982273358,"l":6707.065628789,"c":6734.934434695,"v":258167.129785316,"t":1717322400}
+{"o":6734.934434695,"h":6800.7580283523,"l":6716.9494074993,"c":6795.6947813341,"v":307612.9173192701,"t":1717326000}
+{"o":6795.6947813341,"h":6804.0699692356,"l":6748.1461927086,"c":6751.8963143066,"v":307156.9753788867,"t":1717329600}
+{"o":6751.8963143066,"h":6789.0228172125,"l":6735.2972595529,"c":6777.8461714645,"v":300100.8353424394,"t":1717333200}
+{"o":6777.8461714645,"h":6789.8766170334,"l":6742.1937089955,"c":6776.6024026964,"v":434316.9496748771,"t":1717336800}
+{"o":6776.6024026964,"h":6777.4680258533,"l":6744.1928265591,"c":6758.9106111681,"v":505215.0257516516,"t":1717340400}
+{"o":6758.9106111681,"h":6764.8769899781,"l":6711.0149230846,"c":6729.997311986,"v":452344.6610434594,"t":1717344000}
+{"o":6729.997311986,"h":6730.3154470479,"l":6638.6828358169,"c":6638.6828358169,"v":470888.4794855536,"t":1717347600}
+{"o":6638.6828358169,"h":6683.8219456868,"l":6599.788548078,"c":6672.0685600038,"v":541097.5184860176,"t":1717351200}
+{"o":6672.0685600038,"h":6684.0295138846,"l":6636.2717302156,"c":6677.287388555,"v":425511.2331402377,"t":1717354800}
+{"o":6677.287388555,"h":6680.132671199,"l":6614.3212246929,"c":6677.4500970595,"v":427249.8397509778,"t":1717358400}
+{"o":6677.4500970595,"h":6684.7995666756,"l":6654.6800647205,"c":6654.6800647205,"v":599897.2490057164,"t":1717362000}
+{"o":6654.6800647205,"h":6692.3243020462,"l":6649.3565129835,"c":6682.5760519499,"v":410476.374473982,"t":1717365600}
+{"o":6682.5760519499,"h":6697.601508687,"l":6675.5532726234,"c":6675.5532726234,"v":348847.4902370573,"t":1717369200}
+{"o":6675.5532726234,"h":6689.9391021025,"l":6616.4001145804,"c":6648.2947298832,"v":767653.3715931363,"t":1717372800}
+{"o":6648.2947298832,"h":6747.265455464,"l":6646.2362915022,"c":6734.2049356884,"v":690241.7082569071,"t":1717376400}
+{"o":6734.2049356884,"h":6759.2405906175,"l":6705.8402801536,"c":6714.5412198297,"v":442529.0861215239,"t":1717380000}
+{"o":6714.5412198297,"h":6719.5706670656,"l":6674.2628428345,"c":6699.0568334075,"v":415105.627191045,"t":1717383600}
+{"o":6699.0568334075,"h":6717.5249780104,"l":6660.0931750061,"c":6701.5024380378,"v":456775.9731995396,"t":1717387200}
+{"o":6701.5024380378,"h":6760.1044614111,"l":6701.1955101763,"c":6737.6725838569,"v":437125.5161000013,"t":1717390800}
+{"o":6737.6725838569,"h":6783.0444351871,"l":6724.7299822836,"c":6770.5659927382,"v":429066.9935292059,"t":1717394400}
+{"o":6770.5659927382,"h":6785.0721739765,"l":6738.1455079903,"c":6767.2747061522,"v":393245.1740097224,"t":1717398000}
+{"o":6767.2747061522,"h":6832.0983045278,"l":6761.5276435586,"c":6784.7672100553,"v":431340.5256820207,"t":1717401600}
+{"o":6784.7672100553,"h":6788.9870632834,"l":6744.7396939407,"c":6760.7331591893,"v":340037.3250447389,"t":1717405200}
+{"o":6760.7331591893,"h":6788.3504536734,"l":6742.9021846987,"c":6748.5759835141,"v":373070.1952257201,"t":1717408800}
+{"o":6748.5759835141,"h":6772.4735362827,"l":6735.4215993357,"c":6744.7029045114,"v":371553.3883444267,"t":1717412400}
+{"o":6744.7029045114,"h":6823.0278168073,"l":6744.7029045114,"c":6821.1479977547,"v":436518.6259663201,"t":1717416000}
+{"o":6821.1479977547,"h":6847.0314451684,"l":6801.7012860095,"c":6806.0095001331,"v":571068.6343963665,"t":1717419600}
+{"o":6806.0095001331,"h":6821.9555391858,"l":6674.7056408748,"c":6689.2654743376,"v":690643.6352480756,"t":1717423200}
+{"o":6689.2654743376,"h":6763.5845288862,"l":6685.5124779674,"c":6744.5742406409,"v":637487.5190998313,"t":1717426800}
+{"o":6744.5742406409,"h":6776.9204407694,"l":6576.6461138117,"c":6601.5244357147,"v":492997.0549781322,"t":1717430400}
+{"o":6601.5244357147,"h":6676.5286990364,"l":6261.25793411,"c":6491.350237877,"v":514183.4278307747,"t":1717434000}
+{"o":6491.350237877,"h":6527.830538825,"l":6141.1633121888,"c":6184.9321422188,"v":447822.0723426009,"t":1717437600}
+{"o":6184.9321422188,"h":6243.9241440612,"l":5909.5171270207,"c":5951.1966856781,"v":517487.6531235682,"t":1717441200}
+{"o":4941.7805409092,"h":5000.3166567834,"l":4845.6806101669,"c":4941.7805409092,"v":576831.4452435754,"t":1710244800}
+{"o":4941.7805409092,"h":4960.2030064047,"l":4876.4008192089,"c":4908.2234577229,"v":585215.9898516474,"t":1710248400}
+{"o":4908.2234577229,"h":4961.7301502362,"l":4832.1288379208,"c":4868.0847311583,"v":711903.8501160954,"t":1710252000}
+{"o":4868.0847311583,"h":4959.0469534843,"l":4811.7045921299,"c":4907.2187144768,"v":808291.7255525037,"t":1710255600}
+{"o":4907.2187144768,"h":4928.1823150145,"l":4756.7844905465,"c":4776.8458948706,"v":894796.4497715706,"t":1710259200}
+{"o":4776.8458948706,"h":5095.9356011988,"l":3548.6050672683,"c":4993.5741750744,"v":1311738.036547024,"t":1710262800}
+{"o":4993.5741750744,"h":5101.5735538067,"l":4807.8771197285,"c":4887.1004155487,"v":587396.0187453832,"t":1710266400}
+{"o":4887.1004155487,"h":4911.2189797833,"l":4692.2287252442,"c":4906.4192204554,"v":463689.6904060871,"t":1710270000}
+{"o":4906.4192204554,"h":4907.3720692572,"l":4832.1913489243,"c":4853.5613769652,"v":667559.618862602,"t":1710273600}
+{"o":4853.5613769652,"h":4862.3927761436,"l":4810.7242400758,"c":4825.1343106991,"v":480155.9150995055,"t":1710277200}
+{"o":4825.1343106991,"h":4864.0339275136,"l":4809.0266130148,"c":4853.4132737581,"v":433795.7917132039,"t":1710280800}
+{"o":4853.4132737581,"h":4947.0753226368,"l":4837.6167719109,"c":4941.9091412972,"v":437282.6539389849,"t":1710284400}
+{"o":4941.9091412972,"h":4959.9399914376,"l":4889.0913841881,"c":4893.6054609734,"v":490010.8515577398,"t":1710288000}
+{"o":4893.6054609734,"h":4939.548708463,"l":4839.3500485087,"c":4918.9906363925,"v":552198.3318538432,"t":1710291600}
+{"o":4918.9906363925,"h":4926.6086922723,"l":4885.537910799,"c":4903.3531694139,"v":357506.2448080452,"t":1710295200}
+{"o":4903.3531694139,"h":4912.4411967113,"l":4866.9981708603,"c":4885.351335234,"v":356321.7499047002,"t":1710298800}
+{"o":4885.351335234,"h":4918.0544795118,"l":4866.3803947999,"c":4907.1830769113,"v":338411.2143263583,"t":1710302400}
+{"o":4907.1830769113,"h":5007.5213330913,"l":4887.5454080425,"c":4962.9458968963,"v":575339.2269290753,"t":1710306000}
+{"o":4962.9458968963,"h":5003.6325463731,"l":4955.0473270776,"c":4989.5050256616,"v":268233.2712793064,"t":1710309600}
+{"o":4989.5050256616,"h":5003.967377565,"l":4919.5666561179,"c":4934.6934184073,"v":343992.9368358728,"t":1710313200}
+{"o":4934.6934184073,"h":5011.1858752703,"l":4925.4926089469,"c":4986.2873335329,"v":370096.3206471722,"t":1710316800}
+{"o":4986.2873335329,"h":5009.5480117997,"l":4252.732837593,"c":4268.1071028879,"v":295902.7739445415,"t":1710320400}
+{"o":4268.1071028879,"h":4287.2258447421,"l":4242.03760649,"c":4285.1527301266,"v":324416.8039224151,"t":1710324000}
+{"o":4285.1527301266,"h":4341.8098529367,"l":4266.6166966075,"c":4316.3047940837,"v":346400.3957249392,"t":1710327600}
+{"o":4316.3047940837,"h":4403.538708962,"l":4178.7988335697,"c":4198.6617955208,"v":444178.9061251834,"t":1710331200}
+{"o":4198.6617955208,"h":4224.050184681,"l":4121.3117724228,"c":4154.9543851891,"v":520815.1772395439,"t":1710334800}
+{"o":4154.9543851891,"h":4264.9811686058,"l":4147.5122191037,"c":4261.2114060645,"v":567139.1723865643,"t":1710338400}
+{"o":4261.2114060645,"h":4382.7785228893,"l":4132.920225038,"c":4218.4931260356,"v":795906.7907654608,"t":1710342000}
+{"o":4218.4931260356,"h":4246.7081944123,"l":4124.101904364,"c":4242.6331055956,"v":745094.4603243,"t":1710345600}
+{"o":4242.6331055956,"h":4297.7638435108,"l":4221.9627199568,"c":4283.9500543032,"v":679688.7543085123,"t":1710349200}
+{"o":4283.9500543032,"h":4358.850291871,"l":4267.5585040308,"c":4339.3083035255,"v":636650.7291766945,"t":1710352800}
+{"o":4339.3083035255,"h":4357.1748592987,"l":4293.8064401359,"c":4335.0967332741,"v":523182.3048665748,"t":1710356400}
+{"o":4335.0967332741,"h":4362.9500903195,"l":4055.9925323978,"c":4160.2870404771,"v":515883.0131310647,"t":1710360000}
+{"o":4160.2870404771,"h":4389.7798056197,"l":4151.056736869,"c":4302.2694538811,"v":687667.6542300456,"t":1710363600}
+{"o":4302.2694538811,"h":4314.535048834,"l":3942.2193380036,"c":4037.3296401166,"v":690764.6221530021,"t":1710367200}
+{"o":4037.3296401166,"h":4088.4690699432,"l":3877.5991158761,"c":3902.1444589184,"v":511260.9756710138,"t":1710370800}
+{"o":3902.1444589184,"h":4033.9359945233,"l":3881.7538595927,"c":3996.2034484831,"v":658453.1287319491,"t":1710374400}
+{"o":3996.2034484831,"h":4022.0175624044,"l":3906.3234133178,"c":3964.3442646067,"v":653943.7588887117,"t":1710378000}
+{"o":3964.3442646067,"h":4010.962808448,"l":3669.6067648154,"c":3948.299177651,"v":629596.5419333003,"t":1710381600}
+{"o":3948.299177651,"h":4011.9973243291,"l":3923.9185142576,"c":3991.5514236801,"v":605251.711557645,"t":1710385200}
+{"o":3991.5514236801,"h":3991.5514236801,"l":3949.7908093974,"c":3964.9866247738,"v":484141.3927305382,"t":1710388800}
+{"o":3964.9866247738,"h":4017.6912430126,"l":3935.9754037266,"c":3971.2822779423,"v":513217.9880899508,"t":1710392400}
+{"o":3971.2822779423,"h":4057.6303681918,"l":3960.7521313858,"c":4027.1992057766,"v":527958.7071710653,"t":1710396000}
+{"o":4027.1992057766,"h":4048.0675217943,"l":3970.5010814163,"c":4010.006667067,"v":509588.1959115748,"t":1710399600}
+{"o":4010.006667067,"h":4034.9356543581,"l":3694.515675231,"c":3720.5503407622,"v":518407.2566206808,"t":1710403200}
+{"o":3720.5503407622,"h":3846.0385677157,"l":3713.1675029015,"c":3787.528902378,"v":677946.8436213429,"t":1710406800}
+{"o":3787.528902378,"h":3833.0064761223,"l":3435.0312887478,"c":3599.7954328235,"v":740483.6547850412,"t":1710410400}
+{"o":3599.7954328235,"h":3608.1537078423,"l":3502.8781544774,"c":3599.4388686187,"v":670932.0269080495,"t":1710414000}
+{"o":3599.4388686187,"h":3614.3607703286,"l":3522.7634279964,"c":3579.4854121879,"v":623651.3904310714,"t":1710417600}
+{"o":3579.4854121879,"h":3589.5914843611,"l":3188.6316933558,"c":3321.5381425193,"v":923608.6340091126,"t":1710421200}
+{"o":3321.5381425193,"h":3581.6067295197,"l":3308.1434695385,"c":3528.315563736,"v":942148.8872367739,"t":1710424800}
+{"o":3528.315563736,"h":3608.6043725374,"l":3450.9447208079,"c":3512.4560534907,"v":1115801.2472163432,"t":1710428400}
+{"o":3512.4560534907,"h":3621.0548598263,"l":3067.8367440395,"c":3171.9463564332,"v":1086616.4173447411,"t":1710432000}
+{"o":3171.9463564332,"h":3207.258608,"l":3077.6251778392,"c":3081.5940590174,"v":796983.8786758976,"t":1710435600}
+{"o":3081.5940590174,"h":3088.7517771863,"l":2977.8303679992,"c":3030.5818234161,"v":836894.8168180292,"t":1710439200}
+{"o":3030.5818234161,"h":3076.910857367,"l":2927.4069481792,"c":2980.7762256683,"v":1159190.3490875922,"t":1710442800}
+{"o":2980.7762256683,"h":3106.8829477214,"l":2977.0761869145,"c":3091.3053576259,"v":731077.5022154675,"t":1710446400}
+{"o":3091.3053576259,"h":3123.3756198482,"l":3005.3340031668,"c":3033.009615173,"v":572212.2952224625,"t":1710450000}
+{"o":3033.009615173,"h":3119.4211267271,"l":3032.9166443845,"c":3098.6160081666,"v":722860.4354238115,"t":1710453600}
+{"o":3098.6160081666,"h":3200.6176041059,"l":3095.8067332407,"c":3159.5983521547,"v":678287.3176929227,"t":1710457200}
+{"o":3159.5983521547,"h":3225.6482117543,"l":3159.5983521547,"c":3225.6482117543,"v":750346.2511375337,"t":1710460800}
+{"o":3225.6482117543,"h":3323.3197536633,"l":2956.5266702492,"c":3024.1583850073,"v":947727.0353153372,"t":1710464400}
+{"o":3024.1583850073,"h":3052.6530925689,"l":2889.8942841936,"c":2951.8763670124,"v":1235718.7734081619,"t":1710468000}
+{"o":2951.8763670124,"h":3162.493841315,"l":2807.4603312585,"c":3057.4957315148,"v":1555558.949822363,"t":1710471600}
+{"o":3057.4957315148,"h":3117.8788059811,"l":2990.2749614417,"c":3010.9565685232,"v":1234046.6366234801,"t":1710475200}
+{"o":3010.9565685232,"h":3105.4090167455,"l":3001.4928384196,"c":3026.6517927926,"v":1062481.2092934276,"t":1710478800}
+{"o":3026.6517927926,"h":3159.4897298486,"l":3010.5490681634,"c":3114.1971386116,"v":1063076.5206620323,"t":1710482400}
+{"o":3114.1971386116,"h":3121.9535831097,"l":3005.3090262216,"c":3058.1445549606,"v":782077.3198151514,"t":1710486000}
+{"o":3058.1445549606,"h":3077.4483112932,"l":2903.580000127,"c":2906.3947978724,"v":1282539.6801984503,"t":1710489600}
+{"o":2906.3947978724,"h":3540.9031348308,"l":2861.167549802,"c":3523.1260109113,"v":1661394.2274254053,"t":1710493200}
+{"o":3523.1260109113,"h":3523.1260109113,"l":3450.2694194522,"c":3457.204193413,"v":1023700.1454514032,"t":1710496800}
+{"o":3457.204193413,"h":3616.110094191,"l":3378.3453007666,"c":3597.4256171931,"v":1015091.9113312308,"t":1710500400}
+{"o":3597.4256171931,"h":3670.4091883238,"l":3562.6154448229,"c":3645.9298456606,"v":1076331.7205563788,"t":1710504000}
+{"o":3645.9298456606,"h":3903.7157302454,"l":3636.6591071207,"c":3857.7853898018,"v":1263109.4234717391,"t":1710507600}
+{"o":3857.7853898018,"h":3883.5476010719,"l":3785.8709174266,"c":3861.3408660056,"v":1239439.4516119978,"t":1710511200}
+{"o":3861.3408660056,"h":3915.2186166583,"l":3781.8051515963,"c":3850.8635687876,"v":1441675.4993229024,"t":1710514800}
+{"o":3850.8635687876,"h":3895.8294605382,"l":3775.6381112515,"c":3841.0971742552,"v":1434364.1502245907,"t":1710518400}
+{"o":3841.0971742552,"h":3876.803203555,"l":3798.281952105,"c":3842.0525650013,"v":966830.1726899781,"t":1710522000}
+{"o":3842.0525650013,"h":3986.1011794949,"l":3821.3498804431,"c":3958.8379512587,"v":1064248.1377553514,"t":1710525600}
+{"o":3958.8379512587,"h":4004.5136549684,"l":3858.6542396874,"c":3877.579557762,"v":1089933.2709853114,"t":1710529200}
+{"o":3877.579557762,"h":3886.3941565293,"l":3694.3209802099,"c":3724.7466865559,"v":1187167.1266332027,"t":1710532800}
+{"o":3724.7466865559,"h":3785.1879476481,"l":3711.844244842,"c":3776.3171667953,"v":682832.7330347263,"t":1710536400}
+{"o":3776.3171667953,"h":3878.2160693118,"l":3761.8175001062,"c":3878.2160693118,"v":658036.3233385812,"t":1710540000}
+{"o":3878.2160693118,"h":3908.7940729338,"l":3833.2034900819,"c":3871.8571350935,"v":793198.3836350087,"t":1710543600}
+{"o":3871.8571350935,"h":3888.9488962397,"l":3801.966053132,"c":3817.8986166124,"v":756328.9526505619,"t":1710547200}
+{"o":3817.8986166124,"h":3930.8173050922,"l":3803.3010882305,"c":3899.0471781986,"v":865407.3192427534,"t":1710550800}
+{"o":3899.0471781986,"h":3926.7770303185,"l":3864.6067975733,"c":3922.8939682293,"v":838872.4948848005,"t":1710554400}
+{"o":3922.8939682293,"h":3984.6791933638,"l":3905.846085449,"c":3953.7621076608,"v":1120986.4416221743,"t":1710558000}
+{"o":3953.7621076608,"h":4004.3670975107,"l":3924.3082881935,"c":3961.7555165471,"v":1041493.5013303141,"t":1710561600}
+{"o":3961.7555165471,"h":4065.084978142,"l":3905.8159070743,"c":4049.9674422456,"v":1351933.7329305103,"t":1710565200}
+{"o":4049.9674422456,"h":4052.6793838511,"l":3975.2496331776,"c":4002.6519798995,"v":959295.5506303959,"t":1710568800}
+{"o":4002.6519798995,"h":4081.5149012328,"l":3992.10848063,"c":4065.6164517988,"v":1026620.6261418845,"t":1710572400}
+{"o":4065.6164517988,"h":4091.4747606825,"l":4033.328037836,"c":4041.2168729855,"v":712614.4777704858,"t":1710576000}
+{"o":4041.2168729855,"h":4103.354148548,"l":4034.132152625,"c":4091.7853293586,"v":1072791.4804636911,"t":1710579600}
+{"o":4091.7853293586,"h":4173.1987028648,"l":4070.8016524438,"c":4125.4364945779,"v":1254375.4837577387,"t":1710583200}
+{"o":4125.4364945779,"h":4157.4547762078,"l":4000.1515242186,"c":4062.1976311277,"v":1516020.0318176763,"t":1710586800}
+{"o":4062.1976311277,"h":4101.9153455917,"l":3961.1279035059,"c":4022.9372735197,"v":1464470.777413466,"t":1710590400}
+{"o":4022.9372735197,"h":4080.9307904145,"l":3979.7912532121,"c":3981.2018570132,"v":1204559.2236896909,"t":1710594000}
+{"o":3981.2018570132,"h":4030.7409470375,"l":3961.1667558231,"c":4017.9863495161,"v":1286319.857225846,"t":1710597600}
+{"o":4017.9863495161,"h":4130.8872751221,"l":3984.9915191835,"c":4111.6417237833,"v":1188344.6121583204,"t":1710601200}
+{"o":4111.6417237833,"h":4121.7275193528,"l":3739.5361872987,"c":3770.5733872129,"v":1290178.2944459256,"t":1710604800}
+{"o":3770.5733872129,"h":3782.4375925517,"l":3604.7726548115,"c":3682.2823639026,"v":1527790.3718531013,"t":1710608400}
+{"o":3682.2823639026,"h":3703.3984585169,"l":3477.8879761289,"c":3576.7556915766,"v":1666440.4399746852,"t":1710612000}
+{"o":3576.7556915766,"h":3639.8576307593,"l":3493.232554276,"c":3518.8256381866,"v":1057492.0411915472,"t":1710615600}
+{"o":3518.8256381866,"h":3844.5094196714,"l":3465.3386922846,"c":3631.2590914954,"v":906296.813194226,"t":1710619200}
+{"o":3631.2590914954,"h":3662.026180504,"l":3505.7825683553,"c":3580.5958453382,"v":993699.0925024832,"t":1710622800}
+{"o":3580.5958453382,"h":3719.4064283605,"l":3467.3566066658,"c":3630.1341134129,"v":874612.3985286055,"t":1710626400}
+{"o":3630.1341134129,"h":3772.3048959298,"l":3551.9720927459,"c":3730.293964725,"v":1159998.7584841934,"t":1710630000}
+{"o":3730.293964725,"h":3881.555469408,"l":3722.2521358851,"c":3735.219780196,"v":991775.4983417386,"t":1710633600}
+{"o":3735.219780196,"h":3829.6406931823,"l":3733.9553849194,"c":3827.9155737641,"v":720744.0128839369,"t":1710637200}
+{"o":3827.9155737641,"h":3854.7266134952,"l":3771.5344558654,"c":3841.209666522,"v":786132.5688652333,"t":1710640800}
+{"o":3841.209666522,"h":3849.2211995132,"l":3718.2509974742,"c":3771.0442303547,"v":901127.640598295,"t":1710644400}
+{"o":3771.0442303547,"h":3779.3199765506,"l":3687.7998808422,"c":3712.4153652145,"v":984940.7523112305,"t":1710648000}
+{"o":3712.4153652145,"h":3797.6691007922,"l":3691.2473946804,"c":3791.9632235478,"v":1345594.5233993202,"t":1710651600}
+{"o":3791.9632235478,"h":3838.7371276165,"l":3692.1221000259,"c":3695.3609633593,"v":1801971.3644683107,"t":1710655200}
+{"o":3695.3609633593,"h":3791.7027222456,"l":3604.5123899235,"c":3741.7424521717,"v":1805657.1571022091,"t":1710658800}
+{"o":3741.7424521717,"h":3863.2162066931,"l":3696.5532467649,"c":3835.8759257735,"v":1228661.1813016022,"t":1710662400}
+{"o":3835.8759257735,"h":3860.6049869909,"l":3801.0172662628,"c":3820.1784457787,"v":909777.918145014,"t":1710666000}
+{"o":3820.1784457787,"h":3991.3369510524,"l":3819.8568442141,"c":3971.4282072229,"v":962500.706418558,"t":1710669600}
+{"o":3971.4282072229,"h":3984.2194812395,"l":3694.9040421322,"c":3705.2311781088,"v":870649.0126360357,"t":1710673200}
+{"o":3705.2311781088,"h":3779.3998610152,"l":3641.0744334986,"c":3665.03322617,"v":1261674.9492819633,"t":1710676800}
+{"o":3665.03322617,"h":3732.7395086907,"l":3653.3490016886,"c":3730.6531437368,"v":981556.9286590923,"t":1710680400}
+{"o":3730.6531437368,"h":3732.0788194306,"l":3679.5446760466,"c":3719.313534553,"v":898104.6493982773,"t":1710684000}
+{"o":3719.313534553,"h":3788.2737629762,"l":3683.213425961,"c":3780.2620763807,"v":839305.2712214023,"t":1710687600}
+{"o":3780.2620763807,"h":3792.7016934935,"l":3709.0443290916,"c":3733.3210121783,"v":768975.6131966382,"t":1710691200}
+{"o":3733.3210121783,"h":3788.7781494551,"l":3717.979998493,"c":3785.4932115468,"v":692371.5649790858,"t":1710694800}
+{"o":3785.4932115468,"h":3830.4869133357,"l":3672.1410873416,"c":3690.8528833983,"v":812166.5985191189,"t":1710698400}
+{"o":3690.8528833983,"h":3721.6487313067,"l":3681.0997044719,"c":3703.6498746885,"v":601916.4549758784,"t":1710702000}
+{"o":3703.6498746885,"h":3745.2213919956,"l":3688.1241862107,"c":3722.8637156309,"v":668063.1550127338,"t":1710705600}
+{"o":3722.8637156309,"h":3752.2412363696,"l":3505.0147055054,"c":3515.9445887905,"v":609476.3294992066,"t":1710709200}
+{"o":3515.9445887905,"h":3650.6431734504,"l":3504.7802196027,"c":3589.4750507656,"v":816189.8079290998,"t":1710712800}
+{"o":3589.4750507656,"h":3638.8867672797,"l":3442.8889984953,"c":3501.3027957799,"v":1073172.8427689029,"t":1710716400}
+{"o":3501.3027957799,"h":3529.8891804023,"l":3366.3350707879,"c":3408.6204414248,"v":789788.1639312732,"t":1710720000}
+{"o":3408.6204414248,"h":3523.384600447,"l":3372.2585643651,"c":3505.5343196154,"v":712322.3843982281,"t":1710723600}
+{"o":3505.5343196154,"h":3593.5051922162,"l":3490.7982912056,"c":3573.4140007575,"v":650388.5291081815,"t":1710727200}
+{"o":3573.4140007575,"h":3618.5071376775,"l":3557.8537982041,"c":3587.8175932744,"v":796900.0810189919,"t":1710730800}
+{"o":3587.8175932744,"h":3609.2755035328,"l":3535.8574940063,"c":3576.0158746921,"v":721043.1352079588,"t":1710734400}
+{"o":3576.0158746921,"h":3604.7220024511,"l":3552.0609936084,"c":3583.8051475625,"v":679368.6329557714,"t":1710738000}
+{"o":3583.8051475625,"h":3598.2583839518,"l":3541.1333834614,"c":3545.9348549718,"v":553093.5556524626,"t":1710741600}
+{"o":3545.9348549718,"h":3590.1006928176,"l":3481.3861642333,"c":3576.3484469059,"v":1387473.1868946529,"t":1710745200}
+{"o":3576.3484469059,"h":3588.8728588042,"l":3497.1131423386,"c":3571.5231241542,"v":2462795.5334035805,"t":1710748800}
+{"o":3571.5231241542,"h":3664.6155786966,"l":3523.3074565061,"c":3647.61536124,"v":2974229.0219793753,"t":1710752400}
+{"o":3647.61536124,"h":3731.2769692961,"l":3637.6463161703,"c":3677.47185102,"v":3669253.7085433099,"t":1710756000}
+{"o":3677.47185102,"h":3685.2827084299,"l":3616.95645035,"c":3667.7046359345,"v":2479465.568923383,"t":1710759600}
+{"o":3667.7046359345,"h":3682.6589038578,"l":3618.691357107,"c":3677.0049357588,"v":1764218.4759631867,"t":1710763200}
+{"o":3677.0049357588,"h":3720.0491920465,"l":3551.8904039916,"c":3606.8427001217,"v":1833384.7410095187,"t":1710766800}
+{"o":3606.8427001217,"h":3812.1496891415,"l":3493.7166694376,"c":3534.5058912756,"v":1573011.7073878238,"t":1710770400}
+{"o":3534.5058912756,"h":3590.8149879586,"l":3320.924676898,"c":3587.0063391042,"v":1325990.7262531882,"t":1710774000}
+{"o":3587.0063391042,"h":3995.6424736391,"l":3444.9207040393,"c":3512.8423124882,"v":1403785.0268847116,"t":1710777600}
+{"o":3512.8423124882,"h":3563.681941394,"l":3442.3098042518,"c":3482.0284191314,"v":1418415.627074166,"t":1710781200}
+{"o":3482.0284191314,"h":3526.2434161079,"l":3464.4463936547,"c":3507.7922302142,"v":852048.6275664879,"t":1710784800}
+{"o":3507.7922302142,"h":3545.481572027,"l":3475.6836650454,"c":3492.0955037228,"v":711070.3127070972,"t":1710788400}
+{"o":3492.0955037228,"h":3562.0958495646,"l":2043.3690123665,"c":3447.7580930831,"v":642338.8635003632,"t":1710792000}
+{"o":3447.7580930831,"h":3526.3466375226,"l":3435.6463156064,"c":3473.3664495232,"v":786127.9845504642,"t":1710795600}
+{"o":3473.3664495232,"h":3492.7735208645,"l":3387.7028595417,"c":3409.083025987,"v":1366820.6260094563,"t":1710799200}
+{"o":3409.083025987,"h":3441.6390134833,"l":3360.3896463666,"c":3373.682895135,"v":1126042.7845711182,"t":1710802800}
+{"o":3373.682895135,"h":3432.1521985675,"l":3319.9185919022,"c":3337.222194394,"v":1528959.5097281646,"t":1710806400}
+{"o":3337.222194394,"h":3348.3127527428,"l":3177.3320233201,"c":3234.4448385282,"v":2070014.4052499866,"t":1710810000}
+{"o":3234.4448385282,"h":3289.5755675658,"l":3128.7326512908,"c":3160.1870329531,"v":1313385.5681587197,"t":1710813600}
+{"o":3160.1870329531,"h":3204.8609468054,"l":3080.9134961545,"c":3174.1279757757,"v":1253867.5274014361,"t":1710817200}
+{"o":3174.1279757757,"h":3281.8200591284,"l":3159.3398528037,"c":3212.4201225521,"v":1929075.9734468099,"t":1710820800}
+{"o":3212.4201225521,"h":3254.696031632,"l":3150.7951765488,"c":3193.8472370308,"v":2283445.2220813427,"t":1710824400}
+{"o":3193.8472370308,"h":3240.6183217008,"l":3107.5806976015,"c":3169.1990667938,"v":1406898.6414693482,"t":1710828000}
+{"o":3169.1990667938,"h":3219.7856364106,"l":3074.8540993671,"c":3203.668084196,"v":1567829.3909320389,"t":1710831600}
+{"o":3203.668084196,"h":3208.4723786441,"l":2941.7594673558,"c":3026.2214000345,"v":1353468.0081256733,"t":1710835200}
+{"o":3026.2214000345,"h":3107.6599925777,"l":2947.6859090117,"c":3087.1369055301,"v":1317696.0389970355,"t":1710838800}
+{"o":3087.1369055301,"h":3093.8299196848,"l":2968.0300991269,"c":3021.7155008635,"v":995781.1085462508,"t":1710842400}
+{"o":3021.7155008635,"h":3595.538600577,"l":2925.9666706423,"c":3561.3622424855,"v":1237519.6412636382,"t":1710846000}
+{"o":3561.3622424855,"h":3786.315456683,"l":3548.1311762218,"c":3667.8035322736,"v":1210239.7661357392,"t":1710849600}
+{"o":3667.8035322736,"h":3683.4639513437,"l":3597.2997045663,"c":3636.4157972864,"v":917942.3820741206,"t":1710853200}
+{"o":3636.4157972864,"h":3641.2671444643,"l":3460.6675688389,"c":3505.0008691522,"v":845336.1690586904,"t":1710856800}
+{"o":3505.0008691522,"h":3609.7867236296,"l":3417.7257375403,"c":3576.9118231094,"v":1034016.498378701,"t":1710860400}
+{"o":3576.9118231094,"h":3643.202816049,"l":3548.7729898128,"c":3599.9375341156,"v":1154417.7925811517,"t":1710864000}
+{"o":3599.9375341156,"h":3651.5405394141,"l":3557.4568368988,"c":3587.6795691839,"v":954030.1212898537,"t":1710867600}
+{"o":3587.6795691839,"h":3593.7739679917,"l":3509.6770613825,"c":3547.9679643108,"v":653937.9874887414,"t":1710871200}
+{"o":3547.9679643108,"h":3610.3744854799,"l":3521.2665011421,"c":3553.3427540899,"v":725209.1584181702,"t":1710874800}
+{"o":3553.3427540899,"h":3568.6001398455,"l":3396.3088413415,"c":3424.3717588208,"v":899256.1277369519,"t":1710878400}
+{"o":3424.3717588208,"h":3437.4840468791,"l":3335.713662067,"c":3381.6198891993,"v":747858.9533629199,"t":1710882000}
+{"o":3381.6198891993,"h":3392.7643300711,"l":3207.4121924472,"c":3311.0566518852,"v":1598058.2464201266,"t":1710885600}
+{"o":3311.0566518852,"h":3363.4799053026,"l":3187.4105623416,"c":3322.1657199435,"v":1241209.4523673123,"t":1710889200}
+{"o":3322.1657199435,"h":3453.2077806347,"l":3316.7743919317,"c":3444.3632567112,"v":1185689.1852417237,"t":1710892800}
+{"o":3444.3632567112,"h":3446.3793230635,"l":3326.5206097006,"c":3355.105559543,"v":968334.4587191873,"t":1710896400}
+{"o":3355.105559543,"h":3428.4645203285,"l":3346.0987392696,"c":3404.1092579245,"v":625893.617910036,"t":1710900000}
+{"o":3404.1092579245,"h":3459.9905394179,"l":3312.3595536928,"c":3321.4373478678,"v":803172.9128041513,"t":1710903600}
+{"o":3321.4373478678,"h":3349.1403468971,"l":3254.7134743253,"c":3274.7909007067,"v":877472.3805270307,"t":1710907200}
+{"o":3274.7909007067,"h":3288.7734819557,"l":3153.88435365,"c":3248.4802075376,"v":925689.8755736776,"t":1710910800}
+{"o":3248.4802075376,"h":3302.1670597435,"l":3232.8585159562,"c":3281.9701570843,"v":565027.5626793602,"t":1710914400}
+{"o":3281.9701570843,"h":3421.5678092817,"l":3273.2867760716,"c":3391.0527384077,"v":671382.2626461835,"t":1710918000}
+{"o":3391.0527384077,"h":3487.1024568602,"l":3311.1196503774,"c":3345.0853410416,"v":576861.367322796,"t":1710921600}
+{"o":3345.0853410416,"h":3384.7325473304,"l":3337.6219450986,"c":3352.1945771205,"v":494217.4482786733,"t":1710925200}
+{"o":3352.1945771205,"h":3370.3939927647,"l":3314.4326073855,"c":3354.9302281542,"v":449790.9193428882,"t":1710928800}
+{"o":3354.9302281542,"h":3426.5691285361,"l":3332.7879185407,"c":3365.0629271943,"v":525412.3599486424,"t":1710932400}
+{"o":3365.0629271943,"h":3459.3833421525,"l":3342.5871986574,"c":3427.1905047619,"v":1070806.6872523478,"t":1710936000}
+{"o":3427.1905047619,"h":3427.1905047619,"l":3356.0559074701,"c":3366.4354938825,"v":1043835.8565544868,"t":1710939600}
+{"o":3366.4354938825,"h":3435.6899739908,"l":3354.2383923568,"c":3422.9393213396,"v":804940.5321443353,"t":1710943200}
+{"o":3422.9393213396,"h":3449.6158251544,"l":3325.4368764359,"c":3337.2894988043,"v":972157.3278797553,"t":1710946800}
+{"o":3337.2894988043,"h":3590.4232201763,"l":3236.5208618163,"c":3500.1353545216,"v":1078545.9916118467,"t":1710950400}
+{"o":3500.1353545216,"h":3621.1109035424,"l":3475.0463461028,"c":3586.8153833361,"v":860643.0841028152,"t":1710954000}
+{"o":3586.8153833361,"h":3844.4566118686,"l":3585.4534778238,"c":3831.9960813596,"v":1221379.0409702186,"t":1710957600}
+{"o":3831.9960813596,"h":3844.0235934139,"l":3777.799188818,"c":3804.2196595137,"v":1035951.762699952,"t":1710961200}
+{"o":3804.2196595137,"h":3930.7446608422,"l":3414.9448279326,"c":3515.8804674179,"v":922724.2186482106,"t":1710964800}
+{"o":3515.8804674179,"h":3579.4922959595,"l":3405.3627608517,"c":3501.8080768068,"v":590161.6755350468,"t":1710968400}
+{"o":3501.8080768068,"h":3563.7884586635,"l":3422.8358961217,"c":3501.4262111293,"v":706037.4026352948,"t":1710972000}
+{"o":3501.4262111293,"h":3639.5773146998,"l":3485.0501165342,"c":3588.6827743084,"v":797969.2532725714,"t":1710975600}
+{"o":3588.6827743084,"h":3666.7585337413,"l":3541.5794839882,"c":3610.0151726147,"v":917794.0782689636,"t":1710979200}
+{"o":3610.0151726147,"h":3628.6314469608,"l":3566.4935527513,"c":3585.5873374059,"v":704193.4774520599,"t":1710982800}
+{"o":3585.5873374059,"h":3612.7080475319,"l":3572.1184828225,"c":3592.9319543721,"v":589188.7009652738,"t":1710986400}
+{"o":3592.9319543721,"h":3638.7078453032,"l":3547.3089225473,"c":3560.5100774008,"v":679638.8389740695,"t":1710990000}
+{"o":3560.5100774008,"h":3580.3228230993,"l":3508.3956429748,"c":3526.6277752193,"v":522435.0058877915,"t":1710993600}
+{"o":3526.6277752193,"h":3548.2801271265,"l":3457.725027566,"c":3537.8369185268,"v":618028.016294899,"t":1710997200}
+{"o":3537.8369185268,"h":3599.2142867102,"l":3531.0633924003,"c":3565.9231404785,"v":1179938.8352654176,"t":1711000800}
+{"o":3565.9231404785,"h":3588.6201639983,"l":3523.281893157,"c":3531.4383668604,"v":1197008.8964414552,"t":1711004400}
+{"o":3531.4383668604,"h":3583.7847867711,"l":3515.9491131158,"c":3516.746613166,"v":699246.4535000045,"t":1711008000}
+{"o":3516.746613166,"h":3552.913937001,"l":3485.8414261551,"c":3508.886505062,"v":582555.7585293668,"t":1711011600}
+{"o":3508.886505062,"h":3553.8870570684,"l":3495.8962729868,"c":3538.1722103976,"v":866370.1985973275,"t":1711015200}
+{"o":3538.1722103976,"h":3575.4134555222,"l":3507.5150772635,"c":3535.0234543325,"v":775948.9346248016,"t":1711018800}
+{"o":3535.0234543325,"h":3578.2793147857,"l":3528.6085725681,"c":3548.4996790201,"v":657709.0586729002,"t":1711022400}
+{"o":3548.4996790201,"h":3580.6864417205,"l":3502.1876626506,"c":3502.8506671157,"v":735565.0134502454,"t":1711026000}
+{"o":3502.8506671157,"h":3566.9386567017,"l":3489.5854468878,"c":3515.8426068761,"v":808342.8568629618,"t":1711029600}
+{"o":3515.8426068761,"h":3521.330312242,"l":3437.4469908044,"c":3466.4467402725,"v":823977.1203419162,"t":1711033200}
+{"o":3466.4467402725,"h":3502.9790060685,"l":3429.954488002,"c":3489.1472975228,"v":697893.438267466,"t":1711036800}
+{"o":3489.1472975228,"h":3516.7915710729,"l":3371.8913772929,"c":3387.6464726341,"v":642705.2459028816,"t":1711040400}
+{"o":3387.6464726341,"h":3403.6138048043,"l":3315.0197617699,"c":3340.7675079243,"v":697789.0557575841,"t":1711044000}
+{"o":3340.7675079243,"h":3355.7979504129,"l":3310.416310268,"c":3329.5196820431,"v":446912.7155667199,"t":1711047600}
+{"o":3329.5196820431,"h":3405.8019823067,"l":3286.1811943844,"c":3358.4361425879,"v":558566.7149272591,"t":1711051200}
+{"o":3358.4361425879,"h":3370.5371390443,"l":3319.9443980127,"c":3364.4981522654,"v":347387.7279962667,"t":1711054800}
+{"o":3364.4981522654,"h":3394.7320521252,"l":3332.6219131428,"c":3335.5483879251,"v":406436.4029910705,"t":1711058400}
+{"o":3335.5483879251,"h":3366.6363665558,"l":3330.5342554315,"c":3358.8446777622,"v":378941.5203208042,"t":1711062000}
+{"o":3358.8446777622,"h":3402.7947782072,"l":3325.8639692401,"c":3348.1310221008,"v":682827.149699913,"t":1711065600}
+{"o":3348.1310221008,"h":3361.8956706088,"l":3262.0744705663,"c":3265.1667704394,"v":598353.163478712,"t":1711069200}
+{"o":3265.1667704394,"h":3296.0317004925,"l":3256.8171037459,"c":3291.7147733754,"v":542076.0707321601,"t":1711072800}
+{"o":3291.7147733754,"h":3365.5719691795,"l":3291.7147733754,"c":3348.9314971873,"v":613841.2944762419,"t":1711076400}
+{"o":3348.9314971873,"h":3366.8068477833,"l":3321.0597719043,"c":3354.4797276892,"v":622497.2970592389,"t":1711080000}
+{"o":3354.4797276892,"h":3372.9459984037,"l":3323.5369637442,"c":3360.8100414993,"v":527029.9927587898,"t":1711083600}
+{"o":3360.8100414993,"h":3383.3093648722,"l":3344.4103545313,"c":3373.7360166344,"v":562832.8621040612,"t":1711087200}
+{"o":3373.7360166344,"h":3378.4471794849,"l":3336.3338010049,"c":3349.1314166266,"v":470457.7723953145,"t":1711090800}
+{"o":3349.1314166266,"h":3584.0746426803,"l":3306.1854775465,"c":3525.3766870368,"v":410768.7465111128,"t":1711094400}
+{"o":3525.3766870368,"h":3545.3153544063,"l":3497.2875259833,"c":3503.7520843836,"v":398298.5409051873,"t":1711098000}
+{"o":3503.7520843836,"h":3517.0684701687,"l":3462.4947347788,"c":3470.442637698,"v":539291.7081062258,"t":1711101600}
+{"o":3470.442637698,"h":3564.5214373879,"l":3414.3672855777,"c":3494.6484917077,"v":638647.0698300665,"t":1711105200}
+{"o":3494.6484917077,"h":3533.5210266945,"l":3476.5778560524,"c":3513.6217613726,"v":623099.6242452684,"t":1711108800}
+{"o":3513.6217613726,"h":3530.5429832079,"l":3415.9545778049,"c":3431.6990647325,"v":729670.8964002097,"t":1711112400}
+{"o":3431.6990647325,"h":3582.354548023,"l":3405.8004555937,"c":3545.2220866188,"v":736295.6001494561,"t":1711116000}
+{"o":3545.2220866188,"h":3646.3921065927,"l":3542.9938672553,"c":3614.3501529951,"v":725847.3038488809,"t":1711119600}
+{"o":3614.3501529951,"h":3614.379067545,"l":3544.8035800864,"c":3587.6954188419,"v":805404.132340492,"t":1711123200}
+{"o":3587.6954188419,"h":3634.8615337329,"l":3576.130780797,"c":3634.2624939315,"v":560973.789767233,"t":1711126800}
+{"o":3634.2624939315,"h":3645.9528456685,"l":3603.824778484,"c":3624.9802231629,"v":463463.4601832938,"t":1711130400}
+{"o":3624.9802231629,"h":3689.4276711935,"l":3599.4465198831,"c":3640.0231762182,"v":385960.9657288748,"t":1711134000}
+{"o":3640.0231762182,"h":3652.9076695972,"l":3587.9868226744,"c":3602.2820803832,"v":422704.5711825365,"t":1711137600}
+{"o":3602.2820803832,"h":3608.1210985652,"l":3532.0704880135,"c":3584.444803299,"v":570419.9576693604,"t":1711141200}
+{"o":3584.444803299,"h":3597.5220031347,"l":3538.0013514459,"c":3584.7920927756,"v":406267.3564708353,"t":1711144800}
+{"o":3584.7920927756,"h":3686.5140851175,"l":3579.1281608212,"c":3682.8949956428,"v":452619.3735811998,"t":1711148400}
+{"o":3682.8949956428,"h":3691.0737172979,"l":3653.030872198,"c":3657.3732878124,"v":389877.2594826409,"t":1711152000}
+{"o":3657.3732878124,"h":3748.8639446616,"l":3654.6934242971,"c":3719.4617076429,"v":474863.1385257517,"t":1711155600}
+{"o":3719.4617076429,"h":3725.4412118535,"l":3665.3883190651,"c":3685.7156403992,"v":415830.3822189746,"t":1711159200}
+{"o":3685.7156403992,"h":3685.8481275471,"l":3587.0995183154,"c":3619.801399758,"v":442164.1988285932,"t":1711162800}
+{"o":3619.801399758,"h":3646.79209569,"l":3613.7802181134,"c":3621.6205420639,"v":348481.5701726404,"t":1711166400}
+{"o":3621.6205420639,"h":3642.0825293594,"l":3609.0355088004,"c":3634.9599527614,"v":296112.832500594,"t":1711170000}
+{"o":3634.9599527614,"h":3673.7897982402,"l":3618.4285017548,"c":3664.2057484862,"v":335955.4091630667,"t":1711173600}
+{"o":3664.2057484862,"h":3737.2504413935,"l":3661.7676037451,"c":3704.6121441577,"v":378833.5164862087,"t":1711177200}
+{"o":3704.6121441577,"h":3728.0503777822,"l":3677.5541319752,"c":3701.097074928,"v":355562.3962017356,"t":1711180800}
+{"o":3701.097074928,"h":3708.4369492655,"l":3640.119299126,"c":3691.3647859465,"v":293693.5455503369,"t":1711184400}
+{"o":3691.3647859465,"h":3720.0938545996,"l":3675.6670449758,"c":3680.1919804942,"v":275931.3498237332,"t":1711188000}
+{"o":3680.1919804942,"h":3708.8492551449,"l":3548.9109328122,"c":3575.043738776,"v":291652.3772541452,"t":1711191600}
+{"o":3575.043738776,"h":3610.3691996423,"l":3558.0809417765,"c":3599.3055411643,"v":302720.5803909045,"t":1711195200}
+{"o":3599.3055411643,"h":3612.0656404795,"l":3561.7584221413,"c":3597.4141262386,"v":365346.440307097,"t":1711198800}
+{"o":3597.4141262386,"h":3644.3864908398,"l":3566.9315669338,"c":3614.3950686642,"v":453232.3177393684,"t":1711202400}
+{"o":3614.3950686642,"h":3629.8981816233,"l":3515.2194076612,"c":3562.3937600762,"v":432607.6691344967,"t":1711206000}
+{"o":3562.3937600762,"h":3596.3801036203,"l":3535.857995986,"c":3565.8735758574,"v":373523.5362428201,"t":1711209600}
+{"o":3565.8735758574,"h":3590.8738080567,"l":3549.0801182614,"c":3577.2173018326,"v":408013.6816069016,"t":1711213200}
+{"o":3577.2173018326,"h":3662.5756205331,"l":3570.2921534602,"c":3644.2075457945,"v":348267.8564759818,"t":1711216800}
+{"o":3644.2075457945,"h":3665.5366315395,"l":3614.9954649149,"c":3619.9322827228,"v":285920.6788189639,"t":1711220400}
+{"o":3619.9322827228,"h":3634.5616357239,"l":3582.1864575795,"c":3584.2493442649,"v":338411.7665822142,"t":1711224000}
+{"o":3584.2493442649,"h":3620.5970474624,"l":3574.0665417388,"c":3604.0983438332,"v":315045.7176085183,"t":1711227600}
+{"o":3604.0983438332,"h":3633.7776681901,"l":3594.4605750389,"c":3619.0139638308,"v":269366.2100567606,"t":1711231200}
+{"o":3619.0139638308,"h":3629.8751820578,"l":3564.3907807333,"c":3575.2065262627,"v":343085.0761964815,"t":1711234800}
+{"o":3575.2065262627,"h":3780.1221485201,"l":3564.499032258,"c":3750.7695682243,"v":386571.486700866,"t":1711238400}
+{"o":3750.7695682243,"h":3760.9235728027,"l":3733.5804454078,"c":3749.4313301032,"v":326293.0685283063,"t":1711242000}
+{"o":3749.4313301032,"h":3756.360094975,"l":3706.0363131355,"c":3716.0590048051,"v":262463.7347679578,"t":1711245600}
+{"o":3716.0590048051,"h":3725.6465591587,"l":3658.3522303598,"c":3660.3838968721,"v":320088.5463489016,"t":1711249200}
+{"o":3660.3838968721,"h":3685.4204823883,"l":3650.3673650375,"c":3681.6640276786,"v":281305.1164251165,"t":1711252800}
+{"o":3681.6640276786,"h":3706.3870343959,"l":3666.1648124002,"c":3694.8224427169,"v":215010.8833143541,"t":1711256400}
+{"o":3694.8224427169,"h":3705.1522122937,"l":3663.0467264427,"c":3680.0313596974,"v":220748.4873748514,"t":1711260000}
+{"o":3680.0313596974,"h":3698.2123086448,"l":3666.0814863483,"c":3695.4251919224,"v":208818.953672897,"t":1711263600}
+{"o":3695.4251919224,"h":3750.4735909008,"l":3682.7910469876,"c":3744.9084264708,"v":291321.8895853597,"t":1711267200}
+{"o":3744.9084264708,"h":3750.7236476461,"l":3696.557959404,"c":3710.0719615461,"v":229597.7570112818,"t":1711270800}
+{"o":3710.0719615461,"h":3736.7811222393,"l":3705.8543338926,"c":3721.725107611,"v":240136.2254481683,"t":1711274400}
+{"o":3721.725107611,"h":3733.2473784189,"l":3699.385428155,"c":3725.6325760919,"v":211165.1054132665,"t":1711278000}
+{"o":3725.6325760919,"h":3769.6003567006,"l":3713.5993181468,"c":3762.4105241782,"v":299323.1824828592,"t":1711281600}
+{"o":3762.4105241782,"h":3770.2035985057,"l":3729.0450388303,"c":3733.4144940447,"v":276611.9401868111,"t":1711285200}
+{"o":3733.4144940447,"h":3778.7969037293,"l":3730.8374991073,"c":3767.7228565137,"v":335534.8706300234,"t":1711288800}
+{"o":3767.7228565137,"h":3773.6128086024,"l":3742.3648678807,"c":3755.0894596562,"v":372309.5977763629,"t":1711292400}
+{"o":3755.0894596562,"h":3770.3154981586,"l":3708.559538203,"c":3711.8212355259,"v":356131.9359484169,"t":1711296000}
+{"o":3711.8212355259,"h":3720.2775773045,"l":3673.2240247175,"c":3708.051867543,"v":428918.4680473235,"t":1711299600}
+{"o":3708.051867543,"h":3764.5641042466,"l":3707.2807380988,"c":3756.2741176796,"v":357594.4267258386,"t":1711303200}
+{"o":3756.2741176796,"h":3769.8644099917,"l":3745.8457521732,"c":3752.7843604624,"v":308044.331274509,"t":1711306800}
+{"o":3752.7843604624,"h":3826.5894486044,"l":3738.2098417183,"c":3811.1330219215,"v":401970.4720140536,"t":1711310400}
+{"o":3811.1330219215,"h":3890.7673067709,"l":3811.1330219215,"c":3876.7268842155,"v":560430.3269153802,"t":1711314000}
+{"o":3876.7268842155,"h":3950.6298990801,"l":3876.0096567817,"c":3941.2934992398,"v":469546.5408910051,"t":1711317600}
+{"o":3941.2934992398,"h":3979.0934700186,"l":3903.2484240159,"c":3917.6005950267,"v":504667.2375355055,"t":1711321200}
+{"o":3917.6005950267,"h":3925.4956271856,"l":3856.161784405,"c":3863.6769086535,"v":430201.761847832,"t":1711324800}
+{"o":3863.6769086535,"h":3905.444340905,"l":3857.8363376485,"c":3898.3793704181,"v":436582.8800908683,"t":1711328400}
+{"o":3898.3793704181,"h":3935.18095218,"l":3886.1190968858,"c":3925.1626585226,"v":407077.603544676,"t":1711332000}
+{"o":3925.1626585226,"h":3953.5105819116,"l":3914.9547489457,"c":3937.6792136291,"v":348533.6470722323,"t":1711335600}
+{"o":3937.6792136291,"h":3955.1675622834,"l":3917.0766519167,"c":3945.9034061921,"v":350702.7292396975,"t":1711339200}
+{"o":3945.9034061921,"h":3990.4177625226,"l":3929.5411047169,"c":3962.9338022362,"v":323502.6588459554,"t":1711342800}
+{"o":3962.9338022362,"h":4012.8748054101,"l":3952.1163174696,"c":4004.3967989167,"v":275162.6250506047,"t":1711346400}
+{"o":4004.3967989167,"h":4041.5727932338,"l":3953.9603870696,"c":3957.3725530284,"v":360117.1427141441,"t":1711350000}
+{"o":3957.3725530284,"h":3998.659370409,"l":3955.4687576611,"c":3985.7405055424,"v":304334.6312839515,"t":1711353600}
+{"o":3985.7405055424,"h":4037.6619412645,"l":3978.3419158351,"c":4033.130223004,"v":315539.3608157927,"t":1711357200}
+{"o":4033.130223004,"h":4101.1583894575,"l":4020.215815074,"c":4039.499703084,"v":431990.0042836014,"t":1711360800}
+{"o":4039.499703084,"h":4060.2685874358,"l":3996.6764562285,"c":4004.99060095,"v":365662.3894376922,"t":1711364400}
+{"o":4004.99060095,"h":4021.5234269289,"l":3967.5934484301,"c":3987.9525767117,"v":368042.0934326861,"t":1711368000}
+{"o":3987.9525767117,"h":4065.9458797452,"l":3970.8595468869,"c":4059.2382132258,"v":392800.2854346604,"t":1711371600}
+{"o":4059.2382132258,"h":4193.1343361377,"l":4030.9021032129,"c":4102.2439186942,"v":716057.9019732348,"t":1711375200}
+{"o":4102.2439186942,"h":4122.9121034174,"l":4062.9357758064,"c":4107.9290902784,"v":622285.0527078296,"t":1711378800}
+{"o":4107.9290902784,"h":4125.2005039095,"l":4051.7625221991,"c":4111.3201665662,"v":613261.5793730014,"t":1711382400}
+{"o":4111.3201665662,"h":4147.5373999214,"l":4095.3668615328,"c":4115.4501711724,"v":589842.2065116076,"t":1711386000}
+{"o":4115.4501711724,"h":4130.4494491784,"l":4085.2015804297,"c":4098.0627717518,"v":404285.2162189232,"t":1711389600}
+{"o":4098.0627717518,"h":4107.0158633164,"l":4063.875597376,"c":4098.0466055271,"v":465247.991764376,"t":1711393200}
+{"o":4098.0466055271,"h":4116.1527389876,"l":4075.4916843913,"c":4088.8388536869,"v":387314.7722268896,"t":1711396800}
+{"o":4088.8388536869,"h":4101.9762025829,"l":4023.944861939,"c":4038.5174476353,"v":461740.5860913051,"t":1711400400}
+{"o":4038.5174476353,"h":4077.5633178594,"l":4026.2573399489,"c":4065.4569699402,"v":424592.9938557047,"t":1711404000}
+{"o":4065.4569699402,"h":4096.8902474591,"l":4014.4772065058,"c":4025.740212474,"v":367697.4396329193,"t":1711407600}
+{"o":4025.740212474,"h":4066.0465944231,"l":4007.3777436617,"c":4026.6170170401,"v":445466.8689961327,"t":1711411200}
+{"o":4026.6170170401,"h":4052.5720833445,"l":4013.6923993247,"c":4044.4815332961,"v":334758.5354520082,"t":1711414800}
+{"o":4044.4815332961,"h":4086.7286185736,"l":4028.7279611523,"c":4083.3845913578,"v":392998.9081202822,"t":1711418400}
+{"o":4083.3845913578,"h":4093.9147636662,"l":4064.4764074288,"c":4083.4908655142,"v":345225.8985353514,"t":1711422000}
+{"o":4083.4908655142,"h":4140.9173383577,"l":3709.0404459285,"c":3760.1768198936,"v":380668.4459296105,"t":1711425600}
+{"o":3760.1768198936,"h":3801.4472345486,"l":3750.5302173288,"c":3776.3748815499,"v":441391.8614009998,"t":1711429200}
+{"o":3776.3748815499,"h":3794.7173204537,"l":3753.9694492092,"c":3788.7585342599,"v":595380.1511578533,"t":1711432800}
+{"o":3788.7585342599,"h":3810.5965036249,"l":3756.6546386912,"c":3762.3682152508,"v":762819.3311960201,"t":1711436400}
+{"o":3762.3682152508,"h":3777.7375225488,"l":3728.5889539329,"c":3766.8359235701,"v":612410.2368357249,"t":1711440000}
+{"o":3766.8359235701,"h":3791.9232308396,"l":3749.9984504476,"c":3786.8820553309,"v":424894.665459368,"t":1711443600}
+{"o":3786.8820553309,"h":3807.0687512441,"l":3686.9229561366,"c":3698.2571218671,"v":440613.1263263805,"t":1711447200}
+{"o":3698.2571218671,"h":3718.2770054618,"l":3685.0400693647,"c":3690.8109546281,"v":486436.057965146,"t":1711450800}
+{"o":3690.8109546281,"h":3708.1990170563,"l":3663.4732080964,"c":3690.547676635,"v":499588.5687298406,"t":1711454400}
+{"o":3690.547676635,"h":3699.5957449932,"l":3628.3563211676,"c":3652.1684835517,"v":743360.8596626319,"t":1711458000}
+{"o":3652.1684835517,"h":3662.8857112053,"l":3591.7959819952,"c":3636.3801257698,"v":1240480.545082072,"t":1711461600}
+{"o":3636.3801257698,"h":3638.2723661654,"l":3567.6200594973,"c":3609.7524756986,"v":781057.2129540882,"t":1711465200}
+{"o":3609.7524756986,"h":3634.0415502372,"l":3531.6790296151,"c":3551.0078728824,"v":712419.0228572409,"t":1711468800}
+{"o":3551.0078728824,"h":3582.9307150024,"l":3527.6311984781,"c":3574.5768294805,"v":540307.1422538998,"t":1711472400}
+{"o":3574.5768294805,"h":3625.9691182264,"l":3564.0472437353,"c":3587.2497469511,"v":437692.5521795145,"t":1711476000}
+{"o":3587.2497469511,"h":3596.4047219219,"l":3548.7870382187,"c":3565.2177181078,"v":533698.8065822752,"t":1711479600}
+{"o":3565.2177181078,"h":3601.1633602095,"l":3563.109347017,"c":3597.8556051181,"v":486189.9451757885,"t":1711483200}
+{"o":3597.8556051181,"h":3649.44073079,"l":3585.755170755,"c":3624.2436865891,"v":418626.0873871145,"t":1711486800}
+{"o":3624.2436865891,"h":3647.8090953705,"l":3595.5360641036,"c":3642.8796000752,"v":458498.5346974599,"t":1711490400}
+{"o":3642.8796000752,"h":3649.0200126472,"l":3607.4236727918,"c":3608.5968825529,"v":427518.2129884121,"t":1711494000}
+{"o":3608.5968825529,"h":3645.2371692616,"l":3573.5602650134,"c":3643.048640866,"v":605207.2456684929,"t":1711497600}
+{"o":3643.048640866,"h":3652.0039212904,"l":3603.3991366642,"c":3609.9763255637,"v":542739.2798047842,"t":1711501200}
+{"o":3609.9763255637,"h":3633.7251296235,"l":3588.2113400989,"c":3633.2156596254,"v":467444.8593605473,"t":1711504800}
+{"o":3633.2156596254,"h":3633.8988787196,"l":3583.0241992551,"c":3601.0920577434,"v":527222.1676264369,"t":1711508400}
+{"o":3601.0920577434,"h":3613.5446773617,"l":3560.372004868,"c":3582.4302371361,"v":526708.7394574899,"t":1711512000}
+{"o":3582.4302371361,"h":3606.9877298935,"l":3566.111238681,"c":3602.8510791458,"v":368799.8971196701,"t":1711515600}
+{"o":3602.8510791458,"h":3610.7866090813,"l":3489.147315485,"c":3593.0756347202,"v":445609.9890165981,"t":1711519200}
+{"o":3593.0756347202,"h":3599.228787276,"l":3522.997626573,"c":3539.2719403475,"v":460025.0870906182,"t":1711522800}
+{"o":3539.2719403475,"h":3556.4280986657,"l":3503.4270986379,"c":3507.8619666795,"v":400309.5988659647,"t":1711526400}
+{"o":3507.8619666795,"h":3530.699637392,"l":3477.235129604,"c":3525.0677243818,"v":490299.0413946016,"t":1711530000}
+{"o":3525.0677243818,"h":3542.2360765756,"l":3513.9585072652,"c":3534.3773868151,"v":409541.5648297378,"t":1711533600}
+{"o":3534.3773868151,"h":3741.3851101527,"l":3509.280460107,"c":3736.9091093176,"v":401593.6185252172,"t":1711537200}
+{"o":3736.9091093176,"h":3743.3179747565,"l":3690.2100696461,"c":3710.425992513,"v":433129.7207366778,"t":1711540800}
+{"o":3710.425992513,"h":3791.9745007647,"l":3669.6237844788,"c":3680.3774625047,"v":833665.1403454186,"t":1711544400}
+{"o":3680.3774625047,"h":3695.0537043494,"l":3582.902981251,"c":3669.1595052892,"v":959571.2404483759,"t":1711548000}
+{"o":3669.1595052892,"h":3681.6840709602,"l":3588.3459223708,"c":3588.3459223708,"v":647486.5313502687,"t":1711551600}
+{"o":3588.3459223708,"h":3754.9835351002,"l":3571.2186261598,"c":3750.1438907311,"v":632002.9770094092,"t":1711555200}
+{"o":3750.1438907311,"h":3848.7114080688,"l":3737.3451764093,"c":3822.7921516788,"v":403250.1024721296,"t":1711558800}
+{"o":3822.7921516788,"h":3837.3143684139,"l":3782.0268397409,"c":3787.2685286912,"v":439032.0596771179,"t":1711562400}
+{"o":3787.2685286912,"h":3821.7852854472,"l":3780.0605667491,"c":3812.1139936839,"v":377219.3842139562,"t":1711566000}
+{"o":3812.1139936839,"h":3866.7414392578,"l":3797.8675500517,"c":3865.5248445852,"v":423981.5515513067,"t":1711569600}
+{"o":3865.5248445852,"h":3873.8142209203,"l":3749.4663306652,"c":3771.9420798088,"v":388168.2869830016,"t":1711573200}
+{"o":3771.9420798088,"h":3849.5207622734,"l":3765.4097455551,"c":3845.112925002,"v":408454.426421199,"t":1711576800}
+{"o":3845.112925002,"h":3845.7307113888,"l":3798.0026247952,"c":3829.7398629926,"v":391220.8861703369,"t":1711580400}
+{"o":3829.7398629926,"h":3950.7675248712,"l":3810.8750409841,"c":3902.2295682475,"v":584260.452812909,"t":1711584000}
+{"o":3902.2295682475,"h":3911.3454309509,"l":3840.3364773362,"c":3857.1977650424,"v":453867.9569257461,"t":1711587600}
+{"o":3857.1977650424,"h":3971.2988082462,"l":3789.7604832642,"c":3903.8915995706,"v":545387.1038412243,"t":1711591200}
+{"o":3903.8915995706,"h":3919.2835700664,"l":3874.1206881804,"c":3910.2162241165,"v":436690.3052074439,"t":1711594800}
+{"o":3910.2162241165,"h":3947.5294120742,"l":3888.4881112536,"c":3941.238500147,"v":406778.4536258844,"t":1711598400}
+{"o":3941.238500147,"h":3961.2190277156,"l":3929.9339951856,"c":3941.5804801448,"v":332992.5334935344,"t":1711602000}
+{"o":3941.5804801448,"h":4015.9718745058,"l":3931.4689860947,"c":4010.6620503461,"v":364244.6261114317,"t":1711605600}
+{"o":4010.6620503461,"h":4029.1911076222,"l":3991.3332083166,"c":4020.8034000181,"v":316374.502027866,"t":1711609200}
+{"o":4020.8034000181,"h":4044.9339681422,"l":4009.7089643094,"c":4011.6607719462,"v":340285.62165156,"t":1711612800}
+{"o":4011.6607719462,"h":4041.0661426834,"l":4003.0574648923,"c":4021.5201684662,"v":340159.3748221896,"t":1711616400}
+{"o":4021.5201684662,"h":4029.6457017448,"l":3978.4551499917,"c":4002.133265503,"v":408152.8114788883,"t":1711620000}
+{"o":4002.133265503,"h":4015.3091324718,"l":3963.496683887,"c":3977.5339632405,"v":352974.0479828155,"t":1711623600}
+{"o":3977.5339632405,"h":3990.3430973273,"l":3928.5973205862,"c":3952.6802651765,"v":405923.7529376522,"t":1711627200}
+{"o":3952.6802651765,"h":3995.5066827585,"l":3922.2175255124,"c":3993.9361089945,"v":514877.4118828775,"t":1711630800}
+{"o":3993.9361089945,"h":4070.6395210527,"l":3975.2349475249,"c":4057.5435227179,"v":683852.4378647153,"t":1711634400}
+{"o":4057.5435227179,"h":4059.7264771719,"l":3992.2635686562,"c":4022.6298026099,"v":586793.7303020451,"t":1711638000}
+{"o":4022.6298026099,"h":4035.6799960116,"l":3967.1665864032,"c":3978.602934146,"v":549867.1159805016,"t":1711641600}
+{"o":3978.602934146,"h":3983.7827448203,"l":3958.2515424005,"c":3978.8458298036,"v":479297.225039446,"t":1711645200}
+{"o":3978.8458298036,"h":4023.0423132678,"l":3961.4459991732,"c":3997.8798759308,"v":440334.9822541228,"t":1711648800}
+{"o":3997.8798759308,"h":4037.0955395957,"l":3983.9106503732,"c":4002.0947792527,"v":547463.532528175,"t":1711652400}
+{"o":4002.0947792527,"h":4048.4985096792,"l":3996.7724861608,"c":4028.1925342775,"v":545649.2304326985,"t":1711656000}
+{"o":4028.1925342775,"h":4059.4957565861,"l":3990.0684299088,"c":4022.1017297717,"v":576151.0694880687,"t":1711659600}
+{"o":4022.1017297717,"h":4079.871886403,"l":4001.3092953704,"c":4077.6939293872,"v":451362.6339260364,"t":1711663200}
+{"o":4077.6939293872,"h":4108.1926300933,"l":4061.2094882803,"c":4072.4330207984,"v":493996.7089723542,"t":1711666800}
+{"o":4072.4330207984,"h":4074.0309156922,"l":4028.4215589462,"c":4050.133252171,"v":446949.4197318056,"t":1711670400}
+{"o":4050.133252171,"h":4097.2630442179,"l":4039.0588308148,"c":4052.9240036347,"v":495941.8148154986,"t":1711674000}
+{"o":4052.9240036347,"h":4082.7156758305,"l":4030.8261756937,"c":4063.9659734766,"v":507326.9627688175,"t":1711677600}
+{"o":4063.9659734766,"h":4088.0369443229,"l":4035.1281799261,"c":4044.4694016187,"v":466443.8620010193,"t":1711681200}
+{"o":4044.4694016187,"h":4060.6344934548,"l":4019.0872068416,"c":4026.9792711541,"v":435310.4577569775,"t":1711684800}
+{"o":4026.9792711541,"h":4039.4224805268,"l":3988.5259375758,"c":3994.40574845,"v":462952.9531815926,"t":1711688400}
+{"o":3994.40574845,"h":4017.3968747044,"l":3979.0159387022,"c":4004.9857908556,"v":353687.3951391025,"t":1711692000}
+{"o":4004.9857908556,"h":4016.1881551252,"l":3938.5085377664,"c":3943.9594050522,"v":409293.42825727,"t":1711695600}
+{"o":3943.9594050522,"h":3998.2043163216,"l":3937.5746500498,"c":3982.7264224844,"v":351922.6621630636,"t":1711699200}
+{"o":3982.7264224844,"h":3997.5842892079,"l":3937.1954212796,"c":3945.6901385435,"v":357814.3850476666,"t":1711702800}
+{"o":3945.6901385435,"h":3987.702592364,"l":3938.2064968355,"c":3985.4536850117,"v":360892.3266623789,"t":1711706400}
+{"o":3985.4536850117,"h":4005.9753878301,"l":3975.1455389173,"c":3991.1345507252,"v":356535.5957225305,"t":1711710000}
+{"o":3991.1345507252,"h":4008.5760544822,"l":3964.5867089684,"c":3994.10459024,"v":406351.1033128157,"t":1711713600}
+{"o":3994.10459024,"h":4024.8714555176,"l":3979.5853673727,"c":4016.6479937402,"v":498725.3777117218,"t":1711717200}
+{"o":4016.6479937402,"h":4081.7897609945,"l":4003.7467879461,"c":4054.3474970276,"v":584092.3150955115,"t":1711720800}
+{"o":4054.3474970276,"h":4061.082067037,"l":3939.9066012403,"c":3948.7207569189,"v":682041.9932362582,"t":1711724400}
+{"o":3948.7207569189,"h":4000.4949195588,"l":3943.0500433282,"c":3947.0371144953,"v":597174.6123920849,"t":1711728000}
+{"o":3947.0371144953,"h":3980.7851141139,"l":3942.2655710872,"c":3974.4604476378,"v":671476.6153918322,"t":1711731600}
+{"o":3974.4604476378,"h":3984.2797124699,"l":3947.8340297466,"c":3978.8716960555,"v":607634.9904592095,"t":1711735200}
+{"o":3978.8716960555,"h":4010.9119336045,"l":3962.0339439272,"c":4009.345955222,"v":630458.2799873208,"t":1711738800}
+{"o":4009.345955222,"h":4057.7713794202,"l":3991.7343230559,"c":4051.7290984368,"v":618584.9738531271,"t":1711742400}
+{"o":4051.7290984368,"h":4057.997684771,"l":4002.8071119112,"c":4028.7142627911,"v":644672.5058409896,"t":1711746000}
+{"o":4028.7142627911,"h":4113.6907463432,"l":4022.8228218383,"c":4107.0085743209,"v":563772.0686795012,"t":1711749600}
+{"o":4107.0085743209,"h":4128.5486629721,"l":4086.386515124,"c":4104.9198641434,"v":631670.7039474623,"t":1711753200}
+{"o":4104.9198641434,"h":4155.4369479521,"l":4078.7242845866,"c":4148.360805283,"v":649896.0617163791,"t":1711756800}
+{"o":4148.360805283,"h":4158.8725352165,"l":4070.3563001951,"c":4073.8666693245,"v":634082.0554284863,"t":1711760400}
+{"o":4073.8666693245,"h":4091.0296402535,"l":4055.1440878594,"c":4066.3546935782,"v":533113.0774373703,"t":1711764000}
+{"o":4066.3546935782,"h":4092.018387389,"l":4064.4974615933,"c":4083.5265543153,"v":536390.2790798545,"t":1711767600}
+{"o":4083.5265543153,"h":4204.9246694801,"l":4079.6198843506,"c":4202.6328675898,"v":779021.7793808667,"t":1711771200}
+{"o":4202.6328675898,"h":4235.5858106748,"l":4179.9503214089,"c":4209.7441298442,"v":733349.6627896441,"t":1711774800}
+{"o":4209.7441298442,"h":4233.2402668399,"l":4179.2629495489,"c":4189.9550305993,"v":744917.8899358142,"t":1711778400}
+{"o":4189.9550305993,"h":4209.0080754598,"l":4142.1738892379,"c":4147.8173714106,"v":730758.3029392186,"t":1711782000}
+{"o":4147.8173714106,"h":4165.3699906191,"l":4017.3568800883,"c":4047.6039158973,"v":682327.0811668308,"t":1711785600}
+{"o":4047.6039158973,"h":4092.8462320463,"l":4040.6566949248,"c":4075.2410000283,"v":558663.0223087221,"t":1711789200}
+{"o":4075.2410000283,"h":4093.0025335573,"l":4062.0167268158,"c":4074.7178531761,"v":475890.8010013656,"t":1711792800}
+{"o":4074.7178531761,"h":4131.4216910206,"l":4074.7178531761,"c":4114.3051992426,"v":488916.9027649061,"t":1711796400}
+{"o":4114.3051992426,"h":4129.7072948557,"l":4090.6356441553,"c":4117.9779907734,"v":498413.4697176522,"t":1711800000}
+{"o":4117.9779907734,"h":4120.3214773512,"l":4080.6170514181,"c":4100.8470340682,"v":533337.2705417044,"t":1711803600}
+{"o":4100.8470340682,"h":4111.5723865108,"l":4056.9572617859,"c":4073.2172069669,"v":569813.8056161746,"t":1711807200}
+{"o":4073.2172069669,"h":4097.2419876987,"l":4061.7393445204,"c":4082.2847865336,"v":678558.3567413904,"t":1711810800}
+{"o":4082.2847865336,"h":4114.2050663712,"l":4067.70044565,"c":4110.0618512739,"v":733675.3604147336,"t":1711814400}
+{"o":4110.0618512739,"h":4115.6762326263,"l":4085.2520478393,"c":4096.7361877951,"v":532634.5898639301,"t":1711818000}
+{"o":4096.7361877951,"h":4131.1220312034,"l":4067.7440126665,"c":4070.3798238384,"v":485741.2132579964,"t":1711821600}
+{"o":4070.3798238384,"h":4082.4850794337,"l":4017.4632245077,"c":4059.9078376608,"v":574035.972043477,"t":1711825200}
+{"o":4059.9078376608,"h":4064.939673282,"l":4038.3462451124,"c":4046.3196733899,"v":430854.2580915273,"t":1711828800}
+{"o":4046.3196733899,"h":4061.9679443994,"l":3348.4470880694,"c":3927.9274010971,"v":397780.620733596,"t":1711832400}
+{"o":3927.9274010971,"h":4254.987125553,"l":3626.3942990209,"c":3655.2951171622,"v":460261.0113453118,"t":1711836000}
+{"o":3655.2951171622,"h":3659.9939323723,"l":3538.4525755465,"c":3555.6686881632,"v":501265.1853030321,"t":1711839600}
+{"o":3555.6686881632,"h":3603.9034904762,"l":3546.9313270093,"c":3575.0344099861,"v":536660.428084523,"t":1711843200}
+{"o":3575.0344099861,"h":3611.1122363451,"l":3560.5051381316,"c":3604.9756434306,"v":531878.6465764679,"t":1711846800}
+{"o":3604.9756434306,"h":3612.4490867944,"l":3569.1521110115,"c":3576.157741648,"v":548203.4525183358,"t":1711850400}
+{"o":3576.157741648,"h":3588.6655817201,"l":3542.5633580366,"c":3554.9281106561,"v":494455.1013991081,"t":1711854000}
+{"o":3554.9281106561,"h":3579.424892772,"l":3547.1641257066,"c":3574.5304529392,"v":376372.1931633227,"t":1711857600}
+{"o":3574.5304529392,"h":3599.6252519934,"l":3562.4558479834,"c":3594.8554630251,"v":378071.3370110907,"t":1711861200}
+{"o":3594.8554630251,"h":3599.3751562943,"l":3562.7546789823,"c":3567.8111799664,"v":373035.1923817963,"t":1711864800}
+{"o":3567.8111799664,"h":3608.2062228703,"l":3563.2255747494,"c":3598.7497603256,"v":374269.6918632304,"t":1711868400}
+{"o":3598.7497603256,"h":3609.3290405706,"l":3584.9523619723,"c":3604.1574755131,"v":462411.2547512687,"t":1711872000}
+{"o":3604.1574755131,"h":3606.4103769092,"l":3565.529437064,"c":3584.4392259939,"v":490458.0818279352,"t":1711875600}
+{"o":3584.4392259939,"h":3594.008451482,"l":3562.61007048,"c":3574.5827540388,"v":413558.4160573506,"t":1711879200}
+{"o":3574.5827540388,"h":3607.7950302716,"l":3562.9311609473,"c":3586.4307330689,"v":366357.8131434062,"t":1711882800}
+{"o":3586.4307330689,"h":3611.2192170738,"l":3579.749747452,"c":3594.6769024244,"v":384946.9722490637,"t":1711886400}
+{"o":3594.6769024244,"h":3621.6837489134,"l":3582.6615393596,"c":3608.9135086197,"v":500012.2847363994,"t":1711890000}
+{"o":3608.9135086197,"h":3616.0368840991,"l":3586.3881587552,"c":3597.3310686211,"v":484596.5660744924,"t":1711893600}
+{"o":3597.3310686211,"h":3609.4399407999,"l":3580.562105233,"c":3583.1332905982,"v":513732.8090508675,"t":1711897200}
+{"o":3583.1332905982,"h":3603.6544964125,"l":3579.5345017877,"c":3595.7925469564,"v":511793.1016651909,"t":1711900800}
+{"o":3595.7925469564,"h":3612.4957221728,"l":3585.3228283945,"c":3605.6200419503,"v":514315.4525762796,"t":1711904400}
+{"o":3605.6200419503,"h":3652.6857096199,"l":3590.8557390665,"c":3632.9370970297,"v":535381.0856923526,"t":1711908000}
+{"o":3632.9370970297,"h":3689.9789105864,"l":3623.6520938104,"c":3663.6657773684,"v":625682.4684587063,"t":1711911600}
+{"o":3663.6657773684,"h":3678.5725244736,"l":3634.1713648755,"c":3651.4576144676,"v":520101.6161588357,"t":1711915200}
+{"o":3651.4576144676,"h":3662.3994016603,"l":3634.5668897866,"c":3656.1856334742,"v":541950.1439051076,"t":1711918800}
+{"o":3656.1856334742,"h":3684.2501867694,"l":3641.0650451726,"c":3673.7932775521,"v":563996.8691336775,"t":1711922400}
+{"o":3673.7932775521,"h":3728.8078779766,"l":3661.2614636041,"c":3704.5927541367,"v":665198.7212063173,"t":1711926000}
+{"o":3704.5927541367,"h":3723.3848489163,"l":3678.6809752113,"c":3700.2756236938,"v":659809.285582968,"t":1711929600}
+{"o":3700.2756236938,"h":3744.9878204523,"l":3691.4448573935,"c":3719.1639411333,"v":683458.2659706465,"t":1711933200}
+{"o":3719.1639411333,"h":3731.4509638901,"l":3703.0361387922,"c":3714.2309614953,"v":602799.1477044069,"t":1711936800}
+{"o":3714.2309614953,"h":3730.2658198114,"l":3687.4920019359,"c":3710.8336562596,"v":635804.2229976046,"t":1711940400}
+{"o":3710.8336562596,"h":3735.1326017065,"l":3682.6388677977,"c":3684.5942468306,"v":627463.2007594107,"t":1711944000}
+{"o":3684.5942468306,"h":3699.6988931252,"l":3547.2427419846,"c":3569.1857325726,"v":1033054.0400529092,"t":1711947600}
+{"o":3569.1857325726,"h":3635.1694741675,"l":3558.7912037532,"c":3630.2288021556,"v":826701.8437735512,"t":1711951200}
+{"o":3630.2288021556,"h":3661.4514559909,"l":3621.3132369615,"c":3626.5857902319,"v":525616.2719797484,"t":1711954800}
+{"o":3626.5857902319,"h":3638.791498895,"l":3578.7119637936,"c":3599.1086406605,"v":610469.7508456717,"t":1711958400}
+{"o":3599.1086406605,"h":3628.5807676838,"l":3596.9671563854,"c":3605.1081097409,"v":435340.1057635996,"t":1711962000}
+{"o":3605.1081097409,"h":3621.3453746674,"l":3568.5163576921,"c":3599.2289138352,"v":429089.505620726,"t":1711965600}
+{"o":3599.2289138352,"h":3617.6398284013,"l":3574.8148676716,"c":3575.8210070026,"v":434059.6719671161,"t":1711969200}
+{"o":3575.8210070026,"h":3607.4702530468,"l":3570.7879231294,"c":3605.8989122776,"v":483267.1272320381,"t":1711972800}
+{"o":3605.8989122776,"h":3624.733640724,"l":3589.3387818306,"c":3605.6654243892,"v":610441.9280418333,"t":1711976400}
+{"o":3605.6654243892,"h":3620.0424090473,"l":3490.4214457988,"c":3506.0184465021,"v":861158.5225429549,"t":1711980000}
+{"o":3506.0184465021,"h":3515.5087004909,"l":3424.3384299164,"c":3444.8911357541,"v":944537.9134976279,"t":1711983600}
+{"o":3444.8911357541,"h":3499.3956461565,"l":3428.1997308889,"c":3470.213756312,"v":716766.9299014336,"t":1711987200}
+{"o":3470.213756312,"h":3486.301486183,"l":3439.5396727608,"c":3482.1742027579,"v":552535.1017297786,"t":1711990800}
+{"o":3482.1742027579,"h":3484.7056363162,"l":3433.6036748313,"c":3473.0777485322,"v":615927.0925902927,"t":1711994400}
+{"o":3473.0777485322,"h":3545.4493962671,"l":3460.1176002725,"c":3541.7718639482,"v":565248.6831439668,"t":1711998000}
+{"o":3541.7718639482,"h":3550.5972308877,"l":3510.520952213,"c":3549.0109247581,"v":525307.6958228272,"t":1712001600}
+{"o":3549.0109247581,"h":3553.2418139691,"l":3525.6927939909,"c":3531.2453249721,"v":445290.5592555344,"t":1712005200}
+{"o":3531.2453249721,"h":3548.283267154,"l":3516.7678777481,"c":3534.4111306802,"v":511870.0913031733,"t":1712008800}
+{"o":3534.4111306802,"h":3551.7168173183,"l":3521.1944573553,"c":3522.1491263057,"v":492025.2661315472,"t":1712012400}
+{"o":3522.1491263057,"h":3534.6667469689,"l":3452.1821211673,"c":3476.1901797002,"v":628294.6785569793,"t":1712016000}
+{"o":3476.1901797002,"h":3517.7992454159,"l":3465.415953969,"c":3483.4616595952,"v":515884.5692387876,"t":1712019600}
+{"o":3483.4616595952,"h":3487.4940449014,"l":3331.9370026912,"c":3398.931824703,"v":1120510.9311404836,"t":1712023200}
+{"o":3398.931824703,"h":3416.2435394048,"l":3353.5738900112,"c":3364.0506834566,"v":841080.5525450177,"t":1712026800}
+{"o":3364.0506834566,"h":3384.2811032253,"l":3336.5436445793,"c":3363.3878040421,"v":649998.7862986173,"t":1712030400}
+{"o":3363.3878040421,"h":3383.1956847654,"l":3319.5914994034,"c":3380.6963710332,"v":651202.4701136549,"t":1712034000}
+{"o":3380.6963710332,"h":3413.9744685348,"l":3365.6655052837,"c":3399.832089011,"v":647768.1874755371,"t":1712037600}
+{"o":3399.832089011,"h":3410.4939165778,"l":3348.7043619823,"c":3356.3179136737,"v":495545.2455853969,"t":1712041200}
+{"o":3356.3179136737,"h":3368.6728731182,"l":3307.234596324,"c":3319.459029474,"v":468450.1000772545,"t":1712044800}
+{"o":3319.459029474,"h":3353.3845191893,"l":3293.0623203446,"c":3339.2517352236,"v":600696.9440881163,"t":1712048400}
+{"o":3339.2517352236,"h":3345.2570561961,"l":3289.7222044415,"c":3313.0712398389,"v":458000.5133048296,"t":1712052000}
+{"o":3313.0712398389,"h":3322.8315523524,"l":3246.1831646447,"c":3294.1740911383,"v":548194.3382071574,"t":1712055600}
+{"o":3294.1740911383,"h":3329.2747175182,"l":3265.9992573218,"c":3278.6490778079,"v":528595.1806525829,"t":1712059200}
+{"o":3278.6490778079,"h":3294.1499951624,"l":3220.174003294,"c":3269.2304902456,"v":716242.0435971136,"t":1712062800}
+{"o":3269.2304902456,"h":3338.9349294693,"l":3254.9135954393,"c":3304.8931436159,"v":675802.4004019846,"t":1712066400}
+{"o":3304.8931436159,"h":3336.7393869678,"l":3234.9959252199,"c":3249.5200950793,"v":721565.331263011,"t":1712070000}
+{"o":3249.5200950793,"h":3315.3034459175,"l":3239.9795313479,"c":3305.4975511349,"v":986624.358725987,"t":1712073600}
+{"o":3305.4975511349,"h":3343.4865067446,"l":3273.2352590454,"c":3341.0915651289,"v":706831.9398622251,"t":1712077200}
+{"o":3341.0915651289,"h":3393.5160385837,"l":3326.9539219518,"c":3389.5068965523,"v":627785.9244072411,"t":1712080800}
+{"o":3389.5068965523,"h":3423.7428073546,"l":3374.1433471626,"c":3403.8369866704,"v":580819.990321463,"t":1712084400}
+{"o":3403.8369866704,"h":3414.2359179973,"l":3366.1448845311,"c":3383.9957524985,"v":651254.0728505891,"t":1712088000}
+{"o":3383.9957524985,"h":3395.3145944031,"l":3341.1793024985,"c":3367.4266070751,"v":630846.0775849565,"t":1712091600}
+{"o":3367.4266070751,"h":3392.788169463,"l":3352.7055414836,"c":3371.642095681,"v":471616.1100878541,"t":1712095200}
+{"o":3371.642095681,"h":3372.8762580335,"l":3308.8509998244,"c":3322.9260950094,"v":487659.1244633506,"t":1712098800}
+{"o":3322.9260950094,"h":3342.9952989429,"l":3226.2927071027,"c":3316.576020814,"v":736477.1169741516,"t":1712102400}
+{"o":3316.576020814,"h":3408.9655382229,"l":3270.6619457643,"c":3392.5288561491,"v":642361.9373044807,"t":1712106000}
+{"o":3392.5288561491,"h":3414.8526487553,"l":3365.0792314395,"c":3402.3973050463,"v":528595.4932049321,"t":1712109600}
+{"o":3402.3973050463,"h":3462.8312474538,"l":3375.3693544768,"c":3450.9517676819,"v":480156.9133887268,"t":1712113200}
+{"o":3450.9517676819,"h":3465.9806895826,"l":3424.4200253129,"c":3442.8836475491,"v":562255.1995955671,"t":1712116800}
+{"o":3442.8836475491,"h":3458.5661560915,"l":3419.7950662635,"c":3454.1809263854,"v":479814.680691823,"t":1712120400}
+{"o":3454.1809263854,"h":3515.1142840426,"l":3439.5811078636,"c":3491.8740489594,"v":483862.0798792936,"t":1712124000}
+{"o":3491.8740489594,"h":3506.6264972577,"l":3465.5127201918,"c":3476.2407258015,"v":368218.9190414741,"t":1712127600}
+{"o":3476.2407258015,"h":3509.6149846045,"l":3451.0501235528,"c":3493.1161007722,"v":428141.5365443233,"t":1712131200}
+{"o":3493.1161007722,"h":3508.6226789219,"l":3475.5668075475,"c":3485.918254826,"v":393732.4907310691,"t":1712134800}
+{"o":3485.918254826,"h":3689.9056405556,"l":3430.0709207804,"c":3641.8364254187,"v":395340.7422968526,"t":1712138400}
+{"o":3641.8364254187,"h":3649.4795741739,"l":3599.1013537538,"c":3628.0497077144,"v":662062.3039502153,"t":1712142000}
+{"o":3628.0497077144,"h":3651.8050464697,"l":3606.2722056341,"c":3632.2275387293,"v":742657.0114267241,"t":1712145600}
+{"o":3632.2275387293,"h":3658.1352323453,"l":3602.9497846087,"c":3612.925907456,"v":703563.7241250252,"t":1712149200}
+{"o":3612.925907456,"h":3703.1424685405,"l":3608.6749591617,"c":3679.4114566669,"v":700739.6227908779,"t":1712152800}
+{"o":3679.4114566669,"h":3686.5553548076,"l":3624.2102402855,"c":3651.0283178351,"v":614576.7983068342,"t":1712156400}
+{"o":3651.0283178351,"h":3688.6923762504,"l":3629.0939080816,"c":3656.9563643076,"v":692118.3544162686,"t":1712160000}
+{"o":3656.9563643076,"h":3673.5927870298,"l":3616.0215816704,"c":3628.6467762379,"v":683747.1047137529,"t":1712163600}
+{"o":3628.6467762379,"h":3807.7167235395,"l":3560.5928049302,"c":3721.121505551,"v":595227.6665091998,"t":1712167200}
+{"o":3721.121505551,"h":3789.5391692001,"l":3674.7831093815,"c":3753.5058826322,"v":487514.8667188497,"t":1712170800}
+{"o":3753.5058826322,"h":3758.4325780598,"l":3692.0530572396,"c":3709.0773443468,"v":610461.5907008415,"t":1712174400}
+{"o":3709.0773443468,"h":3756.3286778662,"l":3667.072937692,"c":3742.1557060523,"v":606741.2792568712,"t":1712178000}
+{"o":3742.1557060523,"h":3769.571267143,"l":3728.6289067604,"c":3763.8058058112,"v":486803.7557176527,"t":1712181600}
+{"o":3763.8058058112,"h":3777.5888264291,"l":3716.602058936,"c":3740.0048447978,"v":417031.7013371204,"t":1712185200}
+{"o":3740.0048447978,"h":3788.9877925069,"l":3729.5539943119,"c":3774.7859084682,"v":482196.7974269486,"t":1712188800}
+{"o":3774.7859084682,"h":3775.948742009,"l":3726.3370669622,"c":3754.9669399378,"v":464599.9934407229,"t":1712192400}
+{"o":3754.9669399378,"h":3760.6282535259,"l":3687.9523533671,"c":3708.108095261,"v":586674.4718597378,"t":1712196000}
+{"o":3708.108095261,"h":3726.3664032355,"l":3652.5933368762,"c":3669.7099950452,"v":564472.9572496719,"t":1712199600}
+{"o":3669.7099950452,"h":3685.0280599899,"l":3611.4889902133,"c":3677.9386468795,"v":547178.134416324,"t":1712203200}
+{"o":3677.9386468795,"h":3708.1115545433,"l":3666.6927671625,"c":3694.6996890024,"v":451572.191451756,"t":1712206800}
+{"o":3694.6996890024,"h":3731.3149142656,"l":3687.665650868,"c":3718.7661201782,"v":318000.8344923231,"t":1712210400}
+{"o":3718.7661201782,"h":3754.3083588241,"l":3708.3323714072,"c":3735.8324191875,"v":308103.2672731545,"t":1712214000}
+{"o":3735.8324191875,"h":3763.86893498,"l":3726.8386433983,"c":3749.6266599831,"v":319884.7018131696,"t":1712217600}
+{"o":3749.6266599831,"h":3758.7548168942,"l":3707.2155502458,"c":3744.9046349476,"v":355999.3202354605,"t":1712221200}
+{"o":3744.9046349476,"h":3766.3953104845,"l":3730.3784204483,"c":3749.225307507,"v":323266.0483324282,"t":1712224800}
+{"o":3749.225307507,"h":3764.9332327484,"l":3728.2433596163,"c":3747.7519226236,"v":347229.392501147,"t":1712228400}
+{"o":3747.7519226236,"h":3787.9736682337,"l":3734.3022369399,"c":3742.8001151189,"v":600925.3038919743,"t":1712232000}
+{"o":3742.8001151189,"h":3872.9629162327,"l":3732.7172351711,"c":3804.280971469,"v":895990.315140921,"t":1712235600}
+{"o":3804.280971469,"h":3832.0154282009,"l":3785.0834681641,"c":3804.7623445953,"v":555039.590056185,"t":1712239200}
+{"o":3804.7623445953,"h":3816.6722564554,"l":3767.8775825161,"c":3779.4239449788,"v":501116.0476026494,"t":1712242800}
+{"o":3779.4239449788,"h":3809.9210705742,"l":3750.2574472486,"c":3763.9556713295,"v":421068.5755485399,"t":1712246400}
+{"o":3763.9556713295,"h":3801.2366894696,"l":3743.1432700506,"c":3797.1833057533,"v":500637.3004927108,"t":1712250000}
+{"o":3797.1833057533,"h":3825.1865735772,"l":3725.6238858758,"c":3734.1921547897,"v":695609.5278781141,"t":1712253600}
+{"o":3734.1921547897,"h":3758.3189908008,"l":3663.0571547907,"c":3726.8896007843,"v":515930.9626756439,"t":1712257200}
+{"o":3726.8896007843,"h":3731.7372853148,"l":3629.032840699,"c":3665.461478154,"v":693514.2684575556,"t":1712260800}
+{"o":3665.461478154,"h":3690.6359628924,"l":3637.5944854742,"c":3656.3213389067,"v":545432.5679701378,"t":1712264400}
+{"o":3656.3213389067,"h":3679.9379364382,"l":3643.2208742244,"c":3660.1763091612,"v":408231.6176703646,"t":1712268000}
+{"o":3660.1763091612,"h":3702.3203543375,"l":3648.9925596074,"c":3696.3360388961,"v":366758.5716477447,"t":1712271600}
+{"o":3696.3360388961,"h":3716.944898447,"l":3674.5361448594,"c":3716.014755909,"v":388243.258357385,"t":1712275200}
+{"o":3716.014755909,"h":3717.7455909168,"l":3641.6658733869,"c":3662.0328545384,"v":473882.6518585252,"t":1712278800}
+{"o":3662.0328545384,"h":3670.6263267634,"l":3561.3872097533,"c":3574.9085973003,"v":538312.9597517985,"t":1712282400}
+{"o":3574.9085973003,"h":3619.4871566484,"l":3563.2616689226,"c":3600.4138466586,"v":366186.1363355089,"t":1712286000}
+{"o":3600.4138466586,"h":3625.6374607577,"l":3513.3274495347,"c":3550.3533328867,"v":390166.3965373354,"t":1712289600}
+{"o":3550.3533328867,"h":3601.7846012033,"l":3471.9508098235,"c":3525.5194763226,"v":566673.9800196788,"t":1712293200}
+{"o":3525.5194763226,"h":3551.0826323939,"l":3503.3036359935,"c":3516.9845741313,"v":378861.7247399869,"t":1712296800}
+{"o":3516.9845741313,"h":3529.2035463083,"l":3460.2485012848,"c":3513.7895881574,"v":328399.6906478259,"t":1712300400}
+{"o":3513.7895881574,"h":3555.9187353128,"l":3449.0603863986,"c":3471.6611382291,"v":365938.2249895174,"t":1712304000}
+{"o":3471.6611382291,"h":3475.72277693,"l":3429.8710665965,"c":3462.8388733764,"v":446534.2474635507,"t":1712307600}
+{"o":3462.8388733764,"h":3475.718684952,"l":3409.5865629697,"c":3453.8639481904,"v":425411.1404703381,"t":1712311200}
+{"o":3453.8639481904,"h":3467.522744197,"l":3394.9488638222,"c":3405.1577355937,"v":389863.3801117365,"t":1712314800}
+{"o":3405.1577355937,"h":3471.9946456867,"l":3315.3956319773,"c":3468.5542677696,"v":585285.2257971405,"t":1712318400}
+{"o":3468.5542677696,"h":3575.1886934439,"l":3425.8453426002,"c":3517.0892407395,"v":595903.8485881521,"t":1712322000}
+{"o":3517.0892407395,"h":3591.9406100832,"l":3488.1420496698,"c":3536.6666981787,"v":565931.0144288943,"t":1712325600}
+{"o":3536.6666981787,"h":3558.3932589313,"l":3461.0969299879,"c":3539.2788609458,"v":482869.7099390099,"t":1712329200}
+{"o":3539.2788609458,"h":3551.3689556114,"l":3472.367310094,"c":3504.5006474113,"v":420579.6904725811,"t":1712332800}
+{"o":3504.5006474113,"h":3512.7549647226,"l":3447.5863900379,"c":3478.5798119304,"v":375898.5659888697,"t":1712336400}
+{"o":3478.5798119304,"h":3512.5739937945,"l":3462.1418300739,"c":3508.8354345182,"v":390341.6990891648,"t":1712340000}
+{"o":3508.8354345182,"h":3553.6175527342,"l":3493.2357030395,"c":3525.7410941064,"v":432325.5412892138,"t":1712343600}
+{"o":3525.7410941064,"h":3553.9179516562,"l":3516.8789200755,"c":3532.6862208181,"v":503460.6110724628,"t":1712347200}
+{"o":3532.6862208181,"h":3570.8086653363,"l":3516.5561478855,"c":3516.9085096733,"v":395190.1495829082,"t":1712350800}
+{"o":3516.9085096733,"h":3531.3843426446,"l":3498.0652327404,"c":3503.1933291306,"v":313285.1839455844,"t":1712354400}
+{"o":3503.1933291306,"h":3854.9131565732,"l":3496.4357043617,"c":3826.5632687642,"v":277604.2789149527,"t":1712358000}
+{"o":3826.5632687642,"h":3910.8478236166,"l":3807.9695639012,"c":3882.7542670483,"v":376962.9474839777,"t":1712361600}
+{"o":3882.7542670483,"h":3965.6386420304,"l":3863.4475759359,"c":3927.2368522361,"v":297057.6319243374,"t":1712365200}
+{"o":3927.2368522361,"h":4024.0828715051,"l":3897.864947906,"c":3982.4593255811,"v":286018.3976951393,"t":1712368800}
+{"o":3982.4593255811,"h":4072.3275469234,"l":3948.5131300919,"c":4057.8466380568,"v":275813.2601684953,"t":1712372400}
+{"o":4057.8466380568,"h":4103.6398913989,"l":4009.6925226076,"c":4065.1634871524,"v":271594.9667716049,"t":1712376000}
+{"o":4065.1634871524,"h":4124.819042317,"l":3956.8660456334,"c":4010.1203051792,"v":355455.5511410601,"t":1712379600}
+{"o":4010.1203051792,"h":4025.8372932873,"l":3977.2456819681,"c":3998.8217938207,"v":303829.4996185338,"t":1712383200}
+{"o":3998.8217938207,"h":4004.7015878724,"l":3905.5931291008,"c":3927.6612240956,"v":282137.4049328621,"t":1712386800}
+{"o":3927.6612240956,"h":3947.9489602503,"l":3896.081583238,"c":3927.2515831923,"v":286174.8602497029,"t":1712390400}
+{"o":3927.2515831923,"h":3941.4610219714,"l":3830.8270041561,"c":3836.7162468779,"v":288623.1460665449,"t":1712394000}
+{"o":3836.7162468779,"h":3852.5182274828,"l":3816.5781403271,"c":3833.6024343979,"v":240738.719090092,"t":1712397600}
+{"o":3833.6024343979,"h":3845.6949619959,"l":3813.5460203529,"c":3824.6763678672,"v":222830.1285795437,"t":1712401200}
+{"o":3824.6763678672,"h":3839.2850507885,"l":3796.3354975348,"c":3812.9019542903,"v":243586.2000824691,"t":1712404800}
+{"o":3812.9019542903,"h":3820.3980226127,"l":3758.4621351312,"c":3790.8000047261,"v":225867.17891166,"t":1712408400}
+{"o":3790.8000047261,"h":3832.0069232388,"l":3772.2979383369,"c":3814.1107271693,"v":243647.3031735198,"t":1712412000}
+{"o":3814.1107271693,"h":3888.8999265314,"l":3806.4855082233,"c":3854.6327894679,"v":313820.6450635003,"t":1712415600}
+{"o":3854.6327894679,"h":3896.1626730042,"l":3844.4355755545,"c":3867.1708528543,"v":444284.3669711064,"t":1712419200}
+{"o":3867.1708528543,"h":3883.4228678336,"l":3818.8400058444,"c":3861.970789938,"v":349988.1989165772,"t":1712422800}
+{"o":3861.970789938,"h":3876.5622124473,"l":3834.8105687451,"c":3856.0676034713,"v":294259.4017274331,"t":1712426400}
+{"o":3856.0676034713,"h":3872.658463903,"l":3848.1308366824,"c":3861.8021376552,"v":278548.3612084679,"t":1712430000}
+{"o":3861.8021376552,"h":3880.6333453414,"l":3763.4266649833,"c":3787.5409457969,"v":304831.2210188123,"t":1712433600}
+{"o":3787.5409457969,"h":3801.64396948,"l":3678.202232797,"c":3694.4472826407,"v":320610.6222952188,"t":1712437200}
+{"o":3694.4472826407,"h":3722.9627890115,"l":3314.0806776002,"c":3345.782233214,"v":425909.9198586494,"t":1712440800}
+{"o":3345.782233214,"h":3400.6799674736,"l":3033.1603257541,"c":3363.7274366923,"v":472917.8147868604,"t":1712444400}
+{"o":3363.7274366923,"h":4411.9722302222,"l":3275.3501567466,"c":4259.1760439598,"v":303440.198714212,"t":1712448000}
+{"o":4259.1760439598,"h":4367.5675888518,"l":3848.7561999231,"c":3952.6639449139,"v":418389.7510864414,"t":1712451600}
+{"o":3952.6639449139,"h":4002.1665172572,"l":3894.8194228261,"c":3933.8724489589,"v":378679.8504675934,"t":1712455200}
+{"o":3933.8724489589,"h":4005.0506698308,"l":3902.1298023505,"c":3948.4538285938,"v":368762.7480039085,"t":1712458800}
+{"o":3948.4538285938,"h":4039.5504815523,"l":3913.672597519,"c":3973.1468609387,"v":343145.9367356999,"t":1712462400}
+{"o":3973.1468609387,"h":4007.2851658286,"l":3919.7221271768,"c":3957.0103744908,"v":276693.7894399663,"t":1712466000}
+{"o":3957.0103744908,"h":4034.0013626818,"l":3916.1404170999,"c":3985.0729788819,"v":360398.7040375868,"t":1712469600}
+{"o":3985.0729788819,"h":4004.6286664348,"l":3945.7408093738,"c":3982.9475712275,"v":282719.1749882387,"t":1712473200}
+{"o":3982.9475712275,"h":4016.1782507553,"l":3946.1009964822,"c":3998.7587611928,"v":271471.4755826058,"t":1712476800}
+{"o":3998.7587611928,"h":4049.2657568568,"l":3947.6911201432,"c":3997.2613050834,"v":244824.6544298154,"t":1712480400}
+{"o":3997.2613050834,"h":4052.7098077233,"l":3947.4559687162,"c":3991.5370516866,"v":230318.6805231222,"t":1712484000}
+{"o":3991.5370516866,"h":4044.2757756671,"l":3968.4389404496,"c":4019.916977947,"v":226994.9803700001,"t":1712487600}
+{"o":4019.916977947,"h":4078.2765733795,"l":3958.2975936785,"c":4022.4139800956,"v":216695.2012186792,"t":1712491200}
+{"o":4022.4139800956,"h":4055.162644842,"l":3986.3110097132,"c":4006.4474155265,"v":323754.3138121317,"t":1712494800}
+{"o":4006.4474155265,"h":4081.1708751572,"l":3982.3671425971,"c":4051.3652191085,"v":269527.5689243746,"t":1712498400}
+{"o":4051.3652191085,"h":4133.7999400278,"l":3961.878282082,"c":4029.6567466683,"v":319732.9667653239,"t":1712502000}
+{"o":4029.6567466683,"h":4099.0160009088,"l":3985.3434837159,"c":4040.3568688733,"v":376868.981513099,"t":1712505600}
+{"o":4040.3568688733,"h":4119.4961401306,"l":3997.5058737905,"c":4071.5741706558,"v":350425.7673578372,"t":1712509200}
+{"o":4071.5741706558,"h":4150.6206711464,"l":3994.5670997123,"c":4043.7010835816,"v":409493.181421171,"t":1712512800}
+{"o":4043.7010835816,"h":4108.3254497895,"l":4013.7604361141,"c":4079.1989674658,"v":451880.7047173231,"t":1712516400}
+{"o":4079.1989674658,"h":4108.2074764325,"l":4011.319162113,"c":4087.9363939014,"v":370218.176719682,"t":1712520000}
+{"o":4087.9363939014,"h":4118.0278580047,"l":4018.9930470948,"c":4076.6064241325,"v":294932.4315392583,"t":1712523600}
+{"o":4076.6064241325,"h":4141.0139560739,"l":4039.2926909059,"c":4086.4050004259,"v":290559.4242101269,"t":1712527200}
+{"o":4086.4050004259,"h":4131.2237607381,"l":4036.1409020578,"c":4065.7775316633,"v":261051.9265595026,"t":1712530800}
+{"o":4065.7775316633,"h":4166.9048025453,"l":3985.1915364377,"c":4077.2331317947,"v":312223.0448874986,"t":1712534400}
+{"o":4077.2331317947,"h":4184.5737846939,"l":4036.4760119391,"c":4134.0606194438,"v":266238.4338852523,"t":1712538000}
+{"o":4134.0606194438,"h":4150.2368318884,"l":4058.9321211374,"c":4099.472746931,"v":311795.3857405398,"t":1712541600}
+{"o":4099.472746931,"h":4170.9708799007,"l":4040.96624845,"c":4116.8797130925,"v":324421.6085777877,"t":1712545200}
+{"o":4116.8797130925,"h":4167.0977265407,"l":4083.8739609152,"c":4112.6197755014,"v":301592.1455910362,"t":1712548800}
+{"o":4112.6197755014,"h":4164.3946082899,"l":4059.6717265692,"c":4114.4179582324,"v":285558.3844919817,"t":1712552400}
+{"o":4114.4179582324,"h":4194.0791278768,"l":4079.6352548785,"c":4115.8227540718,"v":306331.1450676559,"t":1712556000}
+{"o":4115.8227540718,"h":4239.4796916246,"l":4040.943452915,"c":4128.1440875985,"v":471852.0398276009,"t":1712559600}
+{"o":4128.1440875985,"h":4253.6668029036,"l":4066.8587059879,"c":4183.7739803271,"v":532190.9336457343,"t":1712563200}
+{"o":4183.7739803271,"h":4298.5876775696,"l":4099.3790523073,"c":4240.0269613865,"v":425671.2802487258,"t":1712566800}
+{"o":4240.0269613865,"h":4268.892006425,"l":4173.5958344098,"c":4239.8026975778,"v":333450.2316672222,"t":1712570400}
+{"o":4239.8026975778,"h":4274.6853142051,"l":4173.0353261035,"c":4250.7937215197,"v":283692.4628037331,"t":1712574000}
+{"o":4250.7937215197,"h":4301.868762648,"l":4142.9580295682,"c":4220.1954178867,"v":326592.6381638771,"t":1712577600}
+{"o":4220.1954178867,"h":4367.9965836493,"l":4157.936469947,"c":4246.2317738165,"v":457885.4607161164,"t":1712581200}
+{"o":4246.2317738165,"h":4301.0412488933,"l":4143.4548499519,"c":4244.7801079171,"v":372608.206133695,"t":1712584800}
+{"o":4244.7801079171,"h":4303.789118332,"l":4199.0289758793,"c":4239.8275211247,"v":592737.524523861,"t":1712588400}
+{"o":4239.8275211247,"h":4347.4893112989,"l":4201.9449713376,"c":4266.3617413483,"v":569337.1243292686,"t":1712592000}
+{"o":4266.3617413483,"h":4458.9510143538,"l":4179.0338428288,"c":4238.7018540268,"v":494160.1800535903,"t":1712595600}
+{"o":4238.7018540268,"h":4296.7358560627,"l":4205.4044559007,"c":4239.9908398123,"v":352965.0782821475,"t":1712599200}
+{"o":4239.9908398123,"h":4310.8142175442,"l":4204.497161569,"c":4252.8115752479,"v":392449.2181846958,"t":1712602800}
+{"o":4252.8115752479,"h":4308.3127528184,"l":4212.5770055011,"c":4274.0282342552,"v":349360.9345053649,"t":1712606400}
+{"o":4274.0282342552,"h":4319.8045165002,"l":4212.4406067057,"c":4289.9698906368,"v":328793.7520238877,"t":1712610000}
+{"o":4289.9698906368,"h":4311.1831215327,"l":4227.001677375,"c":4282.6260483415,"v":327080.3476036525,"t":1712613600}
+{"o":4282.6260483415,"h":4367.0950425592,"l":4229.7633916031,"c":4288.1667920583,"v":398555.4994520341,"t":1712617200}
+{"o":4288.1667920583,"h":4330.8115598937,"l":4208.5731326526,"c":4283.4664514472,"v":404749.6826202532,"t":1712620800}
+{"o":4283.4664514472,"h":4332.9792284942,"l":4234.7617177523,"c":4261.6716740664,"v":429728.3614464046,"t":1712624400}
+{"o":4261.6716740664,"h":4330.2961301084,"l":4228.8181514227,"c":4294.139255912,"v":354255.8403306752,"t":1712628000}
+{"o":4294.139255912,"h":4361.2481528901,"l":4204.4154273977,"c":4301.9727866879,"v":341802.2604274219,"t":1712631600}
+{"o":4301.9727866879,"h":4338.9299836395,"l":4243.8234857079,"c":4270.2176267109,"v":335123.7954575398,"t":1712635200}
+{"o":4270.2176267109,"h":4366.4106012642,"l":4246.9183445537,"c":4283.4643665999,"v":289613.9198473616,"t":1712638800}
+{"o":4283.4643665999,"h":4360.6400887073,"l":4212.7579675239,"c":4302.4307260494,"v":475496.9339505335,"t":1712642400}
+{"o":4302.4307260494,"h":4333.5084257141,"l":4227.0480860306,"c":4303.7288358982,"v":525861.6809596611,"t":1712646000}
+{"o":4303.7288358982,"h":4351.7628763799,"l":4170.3008325501,"c":4276.6998151326,"v":494121.2364153977,"t":1712649600}
+{"o":4276.6998151326,"h":4558.4347792667,"l":4249.5878711111,"c":4482.8380875208,"v":343650.4307138242,"t":1712653200}
+{"o":4482.8380875208,"h":4546.8926338191,"l":4448.8713866947,"c":4481.1648632301,"v":293987.8209715058,"t":1712656800}
+{"o":4481.1648632301,"h":4538.1539810892,"l":4457.2939153241,"c":4515.4003638322,"v":289813.2358545386,"t":1712660400}
+{"o":4515.4003638322,"h":4537.3417179942,"l":4425.5589743919,"c":4513.0585894285,"v":291678.988816784,"t":1712664000}
+{"o":4513.0585894285,"h":4563.4958011108,"l":4418.7760161864,"c":4472.0278671304,"v":352306.3496480605,"t":1712667600}
+{"o":4472.0278671304,"h":4626.4135964023,"l":4363.9562004656,"c":4538.9327892998,"v":521445.3610554846,"t":1712671200}
+{"o":4538.9327892998,"h":4585.4123388785,"l":4398.4017932806,"c":4491.3762529814,"v":559515.4228510449,"t":1712674800}
+{"o":4491.3762529814,"h":4573.856118888,"l":4410.0920974857,"c":4491.8409688425,"v":470987.2621553282,"t":1712678400}
+{"o":4491.8409688425,"h":4609.0095103974,"l":4393.1141208983,"c":4503.0816791865,"v":446036.9514094198,"t":1712682000}
+{"o":4503.0816791865,"h":4567.6167431385,"l":4438.2408053305,"c":4496.5679885735,"v":312132.3418188925,"t":1712685600}
+{"o":4496.5679885735,"h":4543.2009681047,"l":4444.6675313725,"c":4527.0351429506,"v":292822.2486040393,"t":1712689200}
+{"o":4527.0351429506,"h":4569.199048745,"l":4433.8314811014,"c":4491.9940916083,"v":226638.6131288732,"t":1712692800}
+{"o":4491.9940916083,"h":4567.8730298695,"l":4439.4047914925,"c":4511.2667151917,"v":191917.6687086879,"t":1712696400}
+{"o":4511.2667151917,"h":4549.1607031059,"l":4446.829293058,"c":4502.514288598,"v":224170.8353656581,"t":1712700000}
+{"o":4502.514288598,"h":4577.7523642029,"l":4452.5555212448,"c":4483.6808234767,"v":249292.013767943,"t":1712703600}
+{"o":4483.6808234767,"h":4547.5275897943,"l":4426.6646121493,"c":4526.9508412516,"v":229413.7480968684,"t":1712707200}
+{"o":4526.9508412516,"h":4542.7702595551,"l":4415.5918645563,"c":4505.3583349721,"v":278006.0790738173,"t":1712710800}
+{"o":4505.3583349721,"h":4613.4570079102,"l":4401.5979655879,"c":4526.8951107144,"v":335048.1790739372,"t":1712714400}
+{"o":4526.8951107144,"h":4574.8055515098,"l":4452.0186206134,"c":4516.0010193811,"v":341634.5120074128,"t":1712718000}
+{"o":4516.0010193811,"h":4553.3700432606,"l":4481.7077469678,"c":4496.609819908,"v":299945.3008485548,"t":1712721600}
+{"o":4496.609819908,"h":4529.1942046284,"l":4418.702357204,"c":4459.8535245679,"v":336058.3256403877,"t":1712725200}
+{"o":4459.8535245679,"h":4513.1962552348,"l":4392.659578398,"c":4427.3090696479,"v":210796.1708407369,"t":1712728800}
+{"o":4427.3090696479,"h":4458.7982381318,"l":4408.8766983076,"c":4420.7637246898,"v":235982.995808423,"t":1712732400}
+{"o":4420.7637246898,"h":4442.2608834382,"l":4366.946582868,"c":4391.0731934988,"v":301395.5438732871,"t":1712736000}
+{"o":4391.0731934988,"h":4427.3119163877,"l":4362.2478442724,"c":4383.9717800824,"v":272407.1505841322,"t":1712739600}
+{"o":4383.9717800824,"h":4432.6575780087,"l":4310.0284456031,"c":4359.5760759749,"v":304612.2989390066,"t":1712743200}
+{"o":4359.5760759749,"h":4384.9149615736,"l":4327.6529121882,"c":4356.9577781417,"v":283414.4498060888,"t":1712746800}
+{"o":4356.9577781417,"h":4408.1457538655,"l":4154.4651907482,"c":4274.2100861062,"v":692382.2004974621,"t":1712750400}
+{"o":4274.2100861062,"h":4290.2343522266,"l":4151.0059142972,"c":4279.8235823827,"v":478458.4354684574,"t":1712754000}
+{"o":4279.8235823827,"h":4442.5757737061,"l":4226.2646936366,"c":4350.7289595161,"v":511541.4339822218,"t":1712757600}
+{"o":4350.7289595161,"h":4395.7454235789,"l":4270.6159779962,"c":4318.8247023616,"v":370509.2877382616,"t":1712761200}
+{"o":4318.8247023616,"h":4458.1448082095,"l":4192.8218672754,"c":4314.6036049915,"v":449545.7720736461,"t":1712764800}
+{"o":4314.6036049915,"h":4367.8065762216,"l":4179.5456791131,"c":4276.9572781943,"v":419954.7129405387,"t":1712768400}
+{"o":4276.9572781943,"h":4377.866168993,"l":4195.7464094859,"c":4293.4318255326,"v":382098.2584312846,"t":1712772000}
+{"o":4293.4318255326,"h":4382.3947191442,"l":4211.2205668844,"c":4296.9808239087,"v":334543.7538616842,"t":1712775600}
+{"o":4296.9808239087,"h":4361.007190957,"l":4223.5969457711,"c":4277.8748306547,"v":313776.4032968649,"t":1712779200}
+{"o":4277.8748306547,"h":4362.5975118783,"l":4214.1556634996,"c":4272.3322308005,"v":291804.9499901835,"t":1712782800}
+{"o":4272.3322308005,"h":4340.2869082952,"l":4185.717281062,"c":4254.9542595119,"v":624009.955681461,"t":1712786400}
+{"o":4254.9542595119,"h":4319.7691929153,"l":4219.3421243181,"c":4265.8351000346,"v":438106.8202370485,"t":1712790000}
+{"o":4265.8351000346,"h":4316.5723198962,"l":4205.0049718235,"c":4270.134519134,"v":389376.768827321,"t":1712793600}
+{"o":4270.134519134,"h":4291.7365538033,"l":4209.0664637364,"c":4219.9991815442,"v":358456.4142150428,"t":1712797200}
+{"o":4219.9991815442,"h":4296.7371374597,"l":4174.2091683333,"c":4234.0341221905,"v":476514.2793516175,"t":1712800800}
+{"o":4234.0341221905,"h":4273.4612851916,"l":4190.4525570606,"c":4257.7592781461,"v":375531.9207648841,"t":1712804400}
+{"o":4257.7592781461,"h":4289.4175303078,"l":4151.1843647338,"c":4223.2843908152,"v":385587.1550594167,"t":1712808000}
+{"o":4223.2843908152,"h":4248.2421248552,"l":4169.7418021171,"c":4203.1818036696,"v":436072.0973428082,"t":1712811600}
+{"o":4203.1818036696,"h":4264.1075120517,"l":4148.8795326217,"c":4212.6709954362,"v":380718.1272228521,"t":1712815200}
+{"o":4212.6709954362,"h":4249.0182121451,"l":4141.0487505204,"c":4181.990965513,"v":365676.4976524862,"t":1712818800}
+{"o":4181.990965513,"h":4244.2657356412,"l":4139.8524325059,"c":4173.8039893187,"v":331675.6993671103,"t":1712822400}
+{"o":4173.8039893187,"h":4239.7866534457,"l":4128.0883823827,"c":4162.9707662498,"v":282129.1120496548,"t":1712826000}
+{"o":4162.9707662498,"h":4229.9481929552,"l":4134.4607568015,"c":4173.9919956464,"v":310414.4793259304,"t":1712829600}
+{"o":4173.9919956464,"h":4242.250556628,"l":4097.7764596659,"c":4184.8919886503,"v":344951.4964270376,"t":1712833200}
+{"o":4184.8919886503,"h":4245.9876058096,"l":4089.7448955776,"c":4154.1465276863,"v":399651.4956947253,"t":1712836800}
+{"o":4154.1465276863,"h":4268.2689789312,"l":4092.7289855826,"c":4168.3878571312,"v":490222.8197790714,"t":1712840400}
+{"o":4168.3878571312,"h":4242.7392606235,"l":4092.9958950889,"c":4173.5801910329,"v":496689.0654732334,"t":1712844000}
+{"o":4173.5801910329,"h":4216.7000830891,"l":3998.4792141875,"c":4142.9977855997,"v":515307.8618253566,"t":1712847600}
+{"o":4142.9977855997,"h":4230.9457987405,"l":4078.9090869553,"c":4125.9443982787,"v":408943.7424155722,"t":1712851200}
+{"o":4125.9443982787,"h":4188.4926000424,"l":4062.3309163329,"c":4134.3809491344,"v":400609.0818474078,"t":1712854800}
+{"o":4134.3809491344,"h":4182.4661777457,"l":4079.919918042,"c":4125.4417820522,"v":465968.0500100791,"t":1712858400}
+{"o":4125.4417820522,"h":4152.9288790615,"l":4080.8444523494,"c":4118.9482997566,"v":362783.4414221118,"t":1712862000}
+{"o":4118.9482997566,"h":4159.9228389338,"l":4061.7742708349,"c":4121.9473457615,"v":376561.3498534191,"t":1712865600}
+{"o":4121.9473457615,"h":4175.1768503995,"l":4044.4228079906,"c":4097.0069247127,"v":448309.4532641235,"t":1712869200}
+{"o":4097.0069247127,"h":4142.7320359621,"l":4058.2104486498,"c":4078.1124098208,"v":413159.3935150885,"t":1712872800}
+{"o":4078.1124098208,"h":4141.0556039571,"l":4049.288623961,"c":4073.3849643652,"v":400594.0817476851,"t":1712876400}
+{"o":4073.3849643652,"h":4128.1481548954,"l":4043.3372772939,"c":4088.5713375109,"v":354376.7453438835,"t":1712880000}
+{"o":4088.5713375109,"h":4131.1105307106,"l":4049.819770984,"c":4088.2701192094,"v":388517.3877311876,"t":1712883600}
+{"o":4088.2701192094,"h":4138.7479975552,"l":4016.7688635671,"c":4074.7997825634,"v":378936.358440692,"t":1712887200}
+{"o":4074.7997825634,"h":4113.6134062253,"l":4028.2121032508,"c":4074.3135567996,"v":321275.4947000801,"t":1712890800}
+{"o":4074.3135567996,"h":4120.472951643,"l":4005.8125590194,"c":4076.7610876006,"v":318128.9549525381,"t":1712894400}
+{"o":4076.7610876006,"h":4110.1521048645,"l":4010.2424752755,"c":4073.5931930464,"v":376345.204405585,"t":1712898000}
+{"o":4073.5931930464,"h":4116.884494335,"l":3989.9806830325,"c":4028.2187515595,"v":323824.7842033887,"t":1712901600}
+{"o":4028.2187515595,"h":4108.7253342297,"l":3820.972115889,"c":4061.2628313862,"v":282165.2938077822,"t":1712905200}
+{"o":4061.2628313862,"h":4093.9856426339,"l":3981.8749914691,"c":4056.9670521792,"v":300327.6977764865,"t":1712908800}
+{"o":4056.9670521792,"h":4095.1181117337,"l":3997.8800359096,"c":4034.4832145551,"v":257231.1744530716,"t":1712912400}
+{"o":4034.4832145551,"h":4073.1761548827,"l":3998.8182191279,"c":4049.7691845653,"v":294259.5982201382,"t":1712916000}
+{"o":4049.7691845653,"h":4084.106309076,"l":3991.52485334,"c":4058.4985253448,"v":308692.4337234065,"t":1712919600}
+{"o":4058.4985253448,"h":4117.9914005601,"l":3832.5882381066,"c":4020.4856436577,"v":394717.3576990932,"t":1712923200}
+{"o":4020.4856436577,"h":4125.4995378555,"l":3907.3468922288,"c":4030.6580563222,"v":681268.8706007948,"t":1712926800}
+{"o":4030.6580563222,"h":4062.9171090446,"l":3945.2375607612,"c":4010.9463598345,"v":493891.8433476713,"t":1712930400}
+{"o":4010.9463598345,"h":4083.5568204731,"l":3933.1002137993,"c":3997.8267684829,"v":458190.7578543812,"t":1712934000}
+{"o":3997.8267684829,"h":4078.8858699793,"l":3933.28993759,"c":4030.6910461773,"v":619376.7020968548,"t":1712937600}
+{"o":4030.6910461773,"h":4103.3260594559,"l":3842.4779720175,"c":4005.5709136959,"v":920698.9368013907,"t":1712941200}
+{"o":4005.5709136959,"h":4411.9253734287,"l":3455.973523142,"c":3975.909577483,"v":1301114.7199368828,"t":1712944800}
+{"o":3975.909577483,"h":4194.2105769189,"l":3718.367788841,"c":3995.3237749394,"v":1018628.8791229588,"t":1712948400}
+{"o":3995.3237749394,"h":4169.2142535348,"l":3856.232510375,"c":4005.7103236713,"v":605485.8285987531,"t":1712952000}
+{"o":4005.7103236713,"h":4111.1513960105,"l":3917.3360370692,"c":4027.4331604186,"v":522027.9152722628,"t":1712955600}
+{"o":4027.4331604186,"h":4078.6313935606,"l":3919.1442541071,"c":4001.9803547959,"v":551297.6443105165,"t":1712959200}
+{"o":4001.9803547959,"h":4113.8491040606,"l":3852.6676814949,"c":4011.6964321462,"v":469606.0793523626,"t":1712962800}
+{"o":4011.6964321462,"h":4066.815869142,"l":3928.1032346469,"c":4004.2454692217,"v":475668.2260048667,"t":1712966400}
+{"o":4004.2454692217,"h":4174.7219262754,"l":3794.9300607268,"c":3989.688315923,"v":575019.0071738492,"t":1712970000}
+{"o":3989.688315923,"h":4095.3877664952,"l":3794.3004640833,"c":3996.9585550148,"v":570252.7681298567,"t":1712973600}
+{"o":3996.9585550148,"h":4098.1353442072,"l":3898.2476523648,"c":3980.7355063076,"v":490911.7390000162,"t":1712977200}
+{"o":3980.7355063076,"h":4083.6050535958,"l":3879.799536491,"c":3954.154889572,"v":446100.9719354991,"t":1712980800}
+{"o":3954.154889572,"h":4040.3858078905,"l":3920.393042799,"c":3977.6170701488,"v":327235.4108459913,"t":1712984400}
+{"o":3977.6170701488,"h":4014.3067055326,"l":3919.1091143492,"c":3980.8410941202,"v":300229.986835626,"t":1712988000}
+{"o":3980.8410941202,"h":4064.4032065481,"l":3889.5320119324,"c":3956.3541057116,"v":259693.2389070086,"t":1712991600}
+{"o":3956.3541057116,"h":4041.0227608878,"l":3909.5678246591,"c":3980.4377382742,"v":261335.3254184601,"t":1712995200}
+{"o":3980.4377382742,"h":4025.0822270318,"l":3905.9686295074,"c":3952.0860689116,"v":321600.8020972632,"t":1712998800}
+{"o":3952.0860689116,"h":4000.5077524927,"l":3917.930120641,"c":3957.7296480832,"v":313275.0101754339,"t":1713002400}
+{"o":3957.7296480832,"h":3995.0450863392,"l":3875.1842929722,"c":3934.4785601058,"v":320142.1527203612,"t":1713006000}
+{"o":3934.4785601058,"h":3991.823325252,"l":3862.8459976298,"c":3909.1827714705,"v":307590.7931676332,"t":1713009600}
+{"o":3909.1827714705,"h":4003.2366963239,"l":3863.5689345622,"c":3925.4335645111,"v":322847.8373284125,"t":1713013200}
+{"o":3925.4335645111,"h":4013.454557126,"l":3869.4326819114,"c":3963.6125491078,"v":329710.7420481417,"t":1713016800}
+{"o":3963.6125491078,"h":4029.9810896628,"l":3850.5184942298,"c":3956.3025238485,"v":451645.3748554373,"t":1713020400}
+{"o":3956.3025238485,"h":4098.4816197675,"l":3831.6834735361,"c":3983.4263084493,"v":505745.8500975942,"t":1713024000}
+{"o":3983.4263084493,"h":4218.8481212958,"l":3714.0614421308,"c":4017.6356303271,"v":1035497.6045561398,"t":1713027600}
+{"o":4017.6356303271,"h":4188.8069964841,"l":3734.4563162846,"c":3974.5498935106,"v":690845.9478574046,"t":1713031200}
+{"o":3974.5498935106,"h":4380.6978674969,"l":3541.9510238944,"c":4006.8388611508,"v":695156.3008874955,"t":1713034800}
+{"o":4006.8388611508,"h":4417.0043361401,"l":3447.5048686872,"c":3987.7306397465,"v":2045557.5223201418,"t":1713038400}
+{"o":3987.7306397465,"h":4324.1296651479,"l":3594.7412334559,"c":4052.3372972615,"v":1377346.1699867893,"t":1713042000}
+{"o":4052.3372972615,"h":4390.3480616977,"l":3582.3032483933,"c":4008.6488520187,"v":1454908.3982093148,"t":1713045600}
+{"o":4008.6488520187,"h":4136.8558154678,"l":3824.5309775627,"c":3982.5291207709,"v":1094016.6739870701,"t":1713049200}
+{"o":3982.5291207709,"h":4180.9517835213,"l":3891.8836137949,"c":4086.0619208252,"v":820917.2660027619,"t":1713052800}
+{"o":4086.0619208252,"h":4218.1487586425,"l":3935.6060198606,"c":4094.1110613243,"v":506771.7284363848,"t":1713056400}
+{"o":4094.1110613243,"h":4274.8936581671,"l":3966.3851230235,"c":4120.5273459815,"v":482946.3484716521,"t":1713060000}
+{"o":4120.5273459815,"h":4543.877176881,"l":3870.1166166954,"c":4116.528200475,"v":525794.7847626437,"t":1713063600}
+{"o":4116.528200475,"h":4354.7590469702,"l":3936.3565496371,"c":4121.315035481,"v":546854.108022369,"t":1713067200}
+{"o":4121.315035481,"h":4261.2449055736,"l":4061.7040114061,"c":4150.6025282523,"v":569586.6546318701,"t":1713070800}
+{"o":4150.6025282523,"h":4260.9636652629,"l":4042.7314121299,"c":4134.1309356535,"v":469050.9864306284,"t":1713074400}
+{"o":4134.1309356535,"h":4232.7867332671,"l":4051.0100075071,"c":4124.6546643333,"v":379801.3202075419,"t":1713078000}
+{"o":4124.6546643333,"h":4236.030867277,"l":4065.2634907698,"c":4165.6742965035,"v":424135.495332757,"t":1713081600}
+{"o":4165.6742965035,"h":4237.3664869963,"l":4060.1371919272,"c":4126.8281457127,"v":408911.0851353324,"t":1713085200}
+{"o":4126.8281457127,"h":4209.1854670555,"l":4069.3316894663,"c":4143.9605386734,"v":449452.1909573888,"t":1713088800}
+{"o":4143.9605386734,"h":4289.3901349263,"l":3932.5345377162,"c":4143.0820955877,"v":389149.2052166823,"t":1713092400}
+{"o":4143.0820955877,"h":4282.7047734654,"l":4040.3624037148,"c":4142.7578673144,"v":437492.7620781802,"t":1713096000}
+{"o":4142.7578673144,"h":4320.9812789951,"l":3994.3140886617,"c":4153.1156734212,"v":533493.7082841435,"t":1713099600}
+{"o":4153.1156734212,"h":4292.1243978647,"l":4032.3918815314,"c":4175.5801005688,"v":598100.0974592204,"t":1713103200}
+{"o":4175.5801005688,"h":4268.3318091604,"l":4079.9920963836,"c":4142.5189769501,"v":568226.9574370212,"t":1713106800}
+{"o":4142.5189769501,"h":4261.2625260756,"l":4043.2572283507,"c":4136.3444400005,"v":574135.2446355114,"t":1713110400}
+{"o":4136.3444400005,"h":4303.7987040362,"l":3897.4114647574,"c":4124.5650005171,"v":851365.3251176947,"t":1713114000}
+{"o":4124.5650005171,"h":4296.9719866187,"l":3979.2790298077,"c":4123.7545807245,"v":613334.382929309,"t":1713117600}
+{"o":4123.7545807245,"h":4203.5900755426,"l":4069.1005310266,"c":4153.3217489136,"v":432825.5025714876,"t":1713121200}
+{"o":4153.3217489136,"h":4218.114265497,"l":4061.5128555136,"c":4143.8135288205,"v":457108.3263236984,"t":1713124800}
+{"o":4143.8135288205,"h":4200.6832713768,"l":4073.7459708791,"c":4154.8655636878,"v":435577.2797487822,"t":1713128400}
+{"o":4154.8655636878,"h":4437.951689712,"l":3879.0939827547,"c":4165.2363931864,"v":764927.2966292386,"t":1713132000}
+{"o":4165.2363931864,"h":4231.0294635762,"l":4070.4969385499,"c":4164.1262561099,"v":534048.6422429708,"t":1713135600}
+{"o":4164.1262561099,"h":4233.367553936,"l":4042.2804897382,"c":4152.5545225443,"v":457298.1618449016,"t":1713139200}
+{"o":4152.5545225443,"h":4205.0432324999,"l":4075.9091738016,"c":4148.1870467745,"v":410028.2248456255,"t":1713142800}
+{"o":4148.1870467745,"h":4211.0978615218,"l":4065.4728963442,"c":4155.5994613748,"v":347784.877426221,"t":1713146400}
+{"o":4155.5994613748,"h":4214.9155378479,"l":4049.6457723133,"c":4157.3877945545,"v":336623.5996630729,"t":1713150000}
+{"o":4157.3877945545,"h":4231.6951925083,"l":4052.374663861,"c":4153.0449700511,"v":366272.586947425,"t":1713153600}
+{"o":4153.0449700511,"h":4260.7271008777,"l":4019.0725350107,"c":4160.2824447676,"v":362883.3982750463,"t":1713157200}
+{"o":4160.2824447676,"h":4296.5540682401,"l":4014.1129195849,"c":4167.5565710893,"v":616045.6001248978,"t":1713160800}
+{"o":4167.5565710893,"h":4208.0706377754,"l":4082.8992481456,"c":4134.5082912772,"v":469203.1794432961,"t":1713164400}
+{"o":4134.5082912772,"h":4192.6842700905,"l":4069.9016118542,"c":4082.0724652134,"v":385455.9737046023,"t":1713168000}
+{"o":4082.0724652134,"h":4140.8119595092,"l":3988.5958475622,"c":4059.8479220768,"v":340800.273798642,"t":1713171600}
+{"o":4059.8479220768,"h":4116.5973884148,"l":4017.0316913136,"c":4033.7262577176,"v":298167.4339033788,"t":1713175200}
+{"o":4033.7262577176,"h":4134.4658727397,"l":3962.422760222,"c":4025.9135523697,"v":319659.3859454776,"t":1713178800}
+{"o":4025.9135523697,"h":4136.0340218379,"l":3981.3476742315,"c":4079.0120292549,"v":393982.1615063759,"t":1713182400}
+{"o":4079.0120292549,"h":4164.268187658,"l":3943.528035656,"c":3997.3140720345,"v":427784.8467078072,"t":1713186000}
+{"o":3997.3140720345,"h":4256.0561409322,"l":3808.5619383769,"c":4044.7173593107,"v":764189.0551943263,"t":1713189600}
+{"o":4044.7173593107,"h":4213.20388187,"l":3930.1896667656,"c":4079.5808346774,"v":849727.2647308587,"t":1713193200}
+{"o":4079.5808346774,"h":4221.9421853791,"l":3776.7239201005,"c":4035.1087173413,"v":660135.0600577954,"t":1713196800}
+{"o":4035.1087173413,"h":4205.2784848948,"l":3861.0083121065,"c":4091.9324074468,"v":726072.7829501361,"t":1713200400}
+{"o":4091.9324074468,"h":4169.9796086204,"l":3829.5781267736,"c":4018.216334486,"v":706714.1960014199,"t":1713204000}
+{"o":4018.216334486,"h":4226.722275001,"l":3823.9098730309,"c":4059.3317224828,"v":723091.0666332482,"t":1713207600}
+{"o":4059.3317224828,"h":4161.7987011679,"l":3943.8311594438,"c":4042.0608605156,"v":481171.9538224033,"t":1713211200}
+{"o":4042.0608605156,"h":4153.190445106,"l":3945.5468672806,"c":4048.5594992358,"v":391320.715308251,"t":1713214800}
+{"o":4048.5594992358,"h":4189.264853801,"l":3922.1512675775,"c":4060.605067278,"v":419608.040425477,"t":1713218400}
+{"o":4060.605067278,"h":4138.8540671771,"l":3969.284843419,"c":4058.4729175974,"v":305568.3707186901,"t":1713222000}
+{"o":4058.4729175974,"h":4159.7371818106,"l":3968.5621875674,"c":4079.3334900701,"v":429807.1596723776,"t":1713225600}
+{"o":4079.3334900701,"h":4172.6004161362,"l":3928.3945106499,"c":4070.4927697016,"v":487114.1330404128,"t":1713229200}
+{"o":4070.4927697016,"h":4138.8595627832,"l":4011.2221984755,"c":4081.3831156749,"v":402400.6985153111,"t":1713232800}
+{"o":4081.3831156749,"h":4220.5107795232,"l":3927.214827652,"c":4097.7298639712,"v":430640.3609751723,"t":1713236400}
+{"o":4097.7298639712,"h":4184.0013167486,"l":3831.282852164,"c":4059.9561326743,"v":684855.4892759825,"t":1713240000}
+{"o":4059.9561326743,"h":4163.3717433221,"l":3975.9822513285,"c":4062.7223978434,"v":430455.2974378909,"t":1713243600}
+{"o":4062.7223978434,"h":4163.2468286617,"l":3932.391844803,"c":4091.7970396743,"v":408007.4914068533,"t":1713247200}
+{"o":4091.7970396743,"h":4187.8265018084,"l":3950.4077770008,"c":4103.7905887936,"v":373349.8103146928,"t":1713250800}
+{"o":4103.7905887936,"h":4147.1389125629,"l":4021.4394568577,"c":4070.5536174476,"v":322451.0747988477,"t":1713254400}
+{"o":4070.5536174476,"h":4131.4072072916,"l":3995.7651926766,"c":4057.6270263152,"v":305515.1559630442,"t":1713258000}
+{"o":4057.6270263152,"h":4212.031644415,"l":3880.370408889,"c":4095.1126310195,"v":625303.3824926529,"t":1713261600}
+{"o":4095.1126310195,"h":4198.0316223969,"l":4004.2963984052,"c":4124.6629136126,"v":594792.3780789521,"t":1713265200}
+{"o":4124.6629136126,"h":4161.359993391,"l":3982.68044888,"c":4055.328369721,"v":504797.1213341256,"t":1713268800}
+{"o":4055.328369721,"h":4212.7518226203,"l":3881.6812894387,"c":4063.5983941952,"v":715859.7341861255,"t":1713272400}
+{"o":4063.5983941952,"h":4197.5104249768,"l":4018.2724151281,"c":4057.5026405152,"v":729410.0414732902,"t":1713276000}
+{"o":4057.5026405152,"h":4194.3997170761,"l":3936.6743778186,"c":4047.1074246854,"v":737844.3990981845,"t":1713279600}
+{"o":4047.1074246854,"h":4245.3332747724,"l":3878.5344562365,"c":4071.8365622389,"v":744973.9742225109,"t":1713283200}
+{"o":4071.8365622389,"h":4256.1495771368,"l":3990.0861106776,"c":4076.954549469,"v":691253.2566279676,"t":1713286800}
+{"o":4076.954549469,"h":4190.0213772612,"l":3980.1504083966,"c":4115.1587010501,"v":659861.3749518868,"t":1713290400}
+{"o":4115.1587010501,"h":4172.7414695805,"l":3991.5600452582,"c":4075.5983925089,"v":460291.7210780664,"t":1713294000}
+{"o":4075.5983925089,"h":4140.2746846011,"l":4021.1260136686,"c":4116.2552949265,"v":364268.798230712,"t":1713297600}
+{"o":4116.2552949265,"h":4249.2739803255,"l":3954.6941521685,"c":4076.4591726783,"v":481523.2871975361,"t":1713301200}
+{"o":4076.4591726783,"h":4140.27603651,"l":4018.4182111261,"c":4069.2029009336,"v":454469.4777354081,"t":1713304800}
+{"o":4069.2029009336,"h":4130.8057603333,"l":4017.9978511547,"c":4026.5659889926,"v":382354.9778329089,"t":1713308400}
+{"o":4026.5659889926,"h":4181.9511004122,"l":3999.6784731079,"c":4078.5968412762,"v":362628.3343120496,"t":1713312000}
+{"o":4078.5968412762,"h":4138.7090436848,"l":3994.7258690908,"c":4060.9964578637,"v":386718.3831492258,"t":1713315600}
+{"o":4060.9964578637,"h":4135.5724055519,"l":3993.8711564017,"c":4049.5346241684,"v":372197.195958973,"t":1713319200}
+{"o":4049.5346241684,"h":4093.9322499401,"l":4011.8988921723,"c":4083.346488316,"v":283632.0537862888,"t":1713322800}
+{"o":4083.346488316,"h":4242.01900667,"l":3926.0556315734,"c":4064.8236389467,"v":432634.6627682022,"t":1713326400}
+{"o":4064.8236389467,"h":4165.7670099131,"l":3997.7730558305,"c":4088.739901389,"v":545047.2405821987,"t":1713330000}
+{"o":4088.739901389,"h":4133.4680360484,"l":3985.4257775617,"c":4040.9715887292,"v":322605.9064500061,"t":1713333600}
+{"o":4040.9715887292,"h":4079.9548019174,"l":3967.552284179,"c":4042.772641725,"v":320702.309219853,"t":1713337200}
+{"o":4042.772641725,"h":4115.9442423065,"l":3959.1844106643,"c":4070.9100591972,"v":302693.6081191055,"t":1713340800}
+{"o":4070.9100591972,"h":4104.3959521719,"l":4004.9072059916,"c":4078.603536137,"v":258475.2606342333,"t":1713344400}
+{"o":4078.603536137,"h":4187.7446614216,"l":3998.2287018599,"c":4112.5030435416,"v":295059.4729951971,"t":1713348000}
+{"o":4112.5030435416,"h":4141.0707764472,"l":4036.6608110416,"c":4040.4400755213,"v":326720.6221798515,"t":1713351600}
+{"o":4040.4400755213,"h":4067.699589248,"l":3934.7556017054,"c":3977.9474958993,"v":465679.0017669807,"t":1713355200}
+{"o":3977.9474958993,"h":4067.5902819858,"l":3961.3093756066,"c":4025.0071812568,"v":459972.617144022,"t":1713358800}
+{"o":4025.0071812568,"h":4028.5067868789,"l":3867.9644331491,"c":3957.3302486808,"v":886943.5829721757,"t":1713362400}
+{"o":3957.3302486808,"h":3971.2559054376,"l":3832.0256833695,"c":3874.0122562748,"v":865701.9316827902,"t":1713366000}
+{"o":3874.0122562748,"h":3957.8888661445,"l":3816.1436642005,"c":3859.3270028616,"v":730672.6060309621,"t":1713369600}
+{"o":3859.3270028616,"h":4004.4644701937,"l":3853.7835788789,"c":3986.6859553778,"v":525562.1256990272,"t":1713373200}
+{"o":3986.6859553778,"h":4150.0184964963,"l":3967.5511092162,"c":4078.1968329003,"v":705828.6854560752,"t":1713376800}
+{"o":4078.1968329003,"h":4082.7201228759,"l":3991.9800742662,"c":4046.1197173275,"v":415691.2986604889,"t":1713380400}
+{"o":4046.1197173275,"h":4106.4622515066,"l":3999.4243991851,"c":4014.9498178554,"v":447041.103409173,"t":1713384000}
+{"o":4014.9498178554,"h":4147.1140975453,"l":4011.764606359,"c":4065.018709406,"v":466633.1323214824,"t":1713387600}
+{"o":4065.018709406,"h":4077.9366877765,"l":4024.4872361314,"c":4051.6953398265,"v":344467.4721597774,"t":1713391200}
+{"o":4051.6953398265,"h":4069.0259138834,"l":3926.9114595049,"c":3964.7314585932,"v":408985.7742606053,"t":1713394800}
+{"o":3964.7314585932,"h":4000.6631159603,"l":3900.4551322487,"c":3977.2372582189,"v":465563.6499205359,"t":1713398400}
+{"o":3977.2372582189,"h":4033.9179106361,"l":3963.7665544607,"c":4015.9039679541,"v":436511.6845951354,"t":1713402000}
+{"o":4015.9039679541,"h":4055.8098682599,"l":3969.8705925836,"c":4033.6944574542,"v":409495.0909902726,"t":1713405600}
+{"o":4033.6944574542,"h":4111.3327423017,"l":4022.1722721738,"c":4079.599148567,"v":393341.7563250946,"t":1713409200}
+{"o":4079.599148567,"h":4118.4390947271,"l":4037.1219921853,"c":4042.0818568438,"v":317625.1867607132,"t":1713412800}
+{"o":4042.0818568438,"h":4095.2696177517,"l":3990.1148801363,"c":4005.0664874826,"v":350877.6387761604,"t":1713416400}
+{"o":4005.0664874826,"h":4017.2981642084,"l":3897.7979147041,"c":3944.3528571835,"v":351622.1450925994,"t":1713420000}
+{"o":3944.3528571835,"h":3965.9469584914,"l":3877.3382699649,"c":3892.0337374833,"v":484118.699390528,"t":1713423600}
+{"o":3892.0337374833,"h":3949.5739118183,"l":3840.9275002206,"c":3918.0439461028,"v":374361.8201169322,"t":1713427200}
+{"o":3918.0439461028,"h":3963.37051409,"l":3897.2646388157,"c":3938.8255215639,"v":315533.0744262657,"t":1713430800}
+{"o":3938.8255215639,"h":4029.5758641323,"l":3926.4341292748,"c":4010.8528648149,"v":312143.172788978,"t":1713434400}
+{"o":4010.8528648149,"h":4137.8429737826,"l":4006.5280351388,"c":4086.7959843182,"v":488162.9361085122,"t":1713438000}
+{"o":4086.7959843182,"h":4106.9934721133,"l":3973.983564826,"c":4008.4994048306,"v":378663.9065129234,"t":1713441600}
+{"o":4008.4994048306,"h":4061.4005182215,"l":3974.3293312648,"c":4046.0052630927,"v":422039.042263229,"t":1713445200}
+{"o":4046.0052630927,"h":4206.4207161827,"l":4011.4486802356,"c":4176.0641933209,"v":652353.3702376384,"t":1713448800}
+{"o":4176.0641933209,"h":4257.9532299392,"l":4074.1920010833,"c":4110.2839301714,"v":570378.2843419776,"t":1713452400}
+{"o":4110.2839301714,"h":4287.0773081496,"l":4033.316212756,"c":4071.0423781167,"v":515973.2355639433,"t":1713456000}
+{"o":4071.0423781167,"h":4158.5035038955,"l":3985.7762095718,"c":4070.8774076372,"v":424399.9685956915,"t":1713459600}
+{"o":4070.8774076372,"h":4196.1617100446,"l":3985.9957542579,"c":4092.4555900293,"v":424704.3443189972,"t":1713463200}
+{"o":4092.4555900293,"h":4148.327232886,"l":4003.8747945734,"c":4077.5746942764,"v":349472.7115840413,"t":1713466800}
+{"o":4077.5746942764,"h":4132.0914472527,"l":4032.4311588524,"c":4090.9968805394,"v":315901.0752826205,"t":1713470400}
+{"o":4090.9968805394,"h":4137.8766340862,"l":4019.9369675412,"c":4067.3075283034,"v":335993.301612909,"t":1713474000}
+{"o":4067.3075283034,"h":4180.8841441399,"l":3954.0287199401,"c":4037.9686218704,"v":417364.8136475046,"t":1713477600}
+{"o":4037.9686218704,"h":4089.8551172886,"l":3978.4328036588,"c":4024.2754929362,"v":314456.4572736385,"t":1713481200}
+{"o":4024.2754929362,"h":4154.2452890192,"l":3897.8099455243,"c":4030.2633968036,"v":370153.9155836503,"t":1713484800}
+{"o":4030.2633968036,"h":4223.7414404722,"l":3772.2511613986,"c":4003.3578157249,"v":901530.1892131292,"t":1713488400}
+{"o":4003.3578157249,"h":4136.8298173061,"l":3816.1677973802,"c":4113.5637696647,"v":1152533.0436428897,"t":1713492000}
+{"o":4113.5637696647,"h":4236.0462140065,"l":3898.9065301132,"c":4055.2733550752,"v":799956.2619702454,"t":1713495600}
+{"o":4055.2733550752,"h":4180.4271814726,"l":3905.9878279171,"c":4005.0196123506,"v":596129.4713650664,"t":1713499200}
+{"o":4005.0196123506,"h":4097.4961906064,"l":3910.5664195415,"c":4020.2946801087,"v":488440.2804985644,"t":1713502800}
+{"o":4020.2946801087,"h":4260.0609087106,"l":3778.7291972697,"c":4001.3636647337,"v":649990.5659045799,"t":1713506400}
+{"o":4001.3636647337,"h":4128.825106559,"l":3899.7521971903,"c":3979.8929619682,"v":577583.4835150483,"t":1713510000}
+{"o":3979.8929619682,"h":4057.2364481514,"l":3926.3358815385,"c":4005.3034140931,"v":475353.1645663497,"t":1713513600}
+{"o":4005.3034140931,"h":4032.384630685,"l":3938.3634213192,"c":3958.7308743327,"v":347235.0452411236,"t":1713517200}
+{"o":3958.7308743327,"h":4055.1099042586,"l":3919.365561881,"c":3967.5794732796,"v":381244.4026588744,"t":1713520800}
+{"o":3967.5794732796,"h":4024.9762150809,"l":3918.9455951816,"c":3979.9266394524,"v":390772.5572082713,"t":1713524400}
+{"o":3979.9266394524,"h":4020.185247572,"l":3915.3994809749,"c":3981.7716233594,"v":444354.9073410277,"t":1713528000}
+{"o":3981.7716233594,"h":4036.3527205061,"l":3902.7207187424,"c":3970.1838350497,"v":451873.6677071032,"t":1713531600}
+{"o":3970.1838350497,"h":4075.6393721033,"l":3815.5319344441,"c":3971.1633563684,"v":495051.9188543168,"t":1713535200}
+{"o":3971.1633563684,"h":4037.6759236823,"l":3898.0363907606,"c":3948.9319112123,"v":449721.1448740478,"t":1713538800}
+{"o":3948.9319112123,"h":4082.3791089766,"l":3847.0496774711,"c":3958.1219713198,"v":560326.7344234071,"t":1713542400}
+{"o":3958.1219713198,"h":4000.6165710468,"l":3899.36446633,"c":3949.9231930786,"v":409616.3158919667,"t":1713546000}
+{"o":3949.9231930786,"h":4020.8569135411,"l":3889.5185425402,"c":3947.7912190723,"v":299820.5662146746,"t":1713549600}
+{"o":3947.7912190723,"h":3993.0928962879,"l":3907.7934518741,"c":3956.476675998,"v":279358.4275881654,"t":1713553200}
+{"o":3956.476675998,"h":4001.3027693179,"l":3875.341903591,"c":3930.2725287724,"v":367011.438575991,"t":1713556800}
+{"o":3930.2725287724,"h":4000.4950868964,"l":3896.379516982,"c":3951.6617721883,"v":287598.758495897,"t":1713560400}
+{"o":3951.6617721883,"h":4032.4635727869,"l":3853.6748261758,"c":3932.5555027253,"v":279718.2741410245,"t":1713564000}
+{"o":3932.5555027253,"h":4030.5363969585,"l":3835.0174875064,"c":3952.5366101831,"v":476403.0054871532,"t":1713567600}
+{"o":3952.5366101831,"h":4064.1973409503,"l":3875.6832658559,"c":3954.6929282894,"v":474174.391523924,"t":1713571200}
+{"o":3954.6929282894,"h":4009.0950997658,"l":3852.4780581481,"c":3918.9649172309,"v":337699.4531188287,"t":1713574800}
+{"o":3918.9649172309,"h":4004.047387585,"l":3900.9991467412,"c":3938.0349470163,"v":294889.8829891281,"t":1713578400}
+{"o":3938.0349470163,"h":3971.2683954738,"l":3900.1777957189,"c":3913.754029928,"v":222746.1790676975,"t":1713582000}
+{"o":3913.754029928,"h":4009.5149525143,"l":3841.8152676903,"c":3926.7146614604,"v":257405.5863379138,"t":1713585600}
+{"o":3926.7146614604,"h":3983.8357696831,"l":3879.8748530747,"c":3940.4708601879,"v":314726.4566473659,"t":1713589200}
+{"o":3940.4708601879,"h":3980.6413111466,"l":3859.544730205,"c":3922.3057975586,"v":218937.6522180628,"t":1713592800}
+{"o":3922.3057975586,"h":3967.5068845749,"l":3874.3217262913,"c":3937.6737377874,"v":184996.9053177467,"t":1713596400}
+{"o":3937.6737377874,"h":3988.2341066932,"l":3876.7445308704,"c":3923.2360049756,"v":207895.9606224756,"t":1713600000}
+{"o":3923.2360049756,"h":3995.2215866228,"l":3859.6458901708,"c":3944.2035712944,"v":264464.9634160139,"t":1713603600}
+{"o":3944.2035712944,"h":3975.96643947,"l":3860.2465325772,"c":3922.4497736111,"v":253443.6823630869,"t":1713607200}
+{"o":3922.4497736111,"h":3949.7333005818,"l":3867.4083099236,"c":3927.4194035101,"v":203107.7843848726,"t":1713610800}
+{"o":3927.4194035101,"h":3969.0762235027,"l":3867.8799920519,"c":3905.7900625582,"v":217825.281212581,"t":1713614400}
+{"o":3905.7900625582,"h":3963.3406639028,"l":3885.0919385841,"c":3898.3211184633,"v":267867.7865837935,"t":1713618000}
+{"o":3898.3211184633,"h":3958.0517922696,"l":3857.0060888355,"c":3903.8014879255,"v":226996.2691306739,"t":1713621600}
+{"o":3903.8014879255,"h":4087.0157208787,"l":3806.0557448194,"c":3945.5730377053,"v":345533.5685664486,"t":1713625200}
+{"o":3945.5730377053,"h":3972.0160816995,"l":3843.5425447694,"c":3914.32566858,"v":505951.5177773365,"t":1713628800}
+{"o":3914.32566858,"h":4011.6449420577,"l":3817.3804056183,"c":3904.6059624657,"v":535145.5399038843,"t":1713632400}
+{"o":3904.6059624657,"h":3988.6128199489,"l":3835.0218821227,"c":3930.8999566739,"v":387363.1013315722,"t":1713636000}
+{"o":3930.8999566739,"h":3964.3123717157,"l":3845.2342346122,"c":3877.7212880752,"v":340042.044082202,"t":1713639600}
+{"o":3877.7212880752,"h":3961.4823693939,"l":3860.1180474778,"c":3915.8534409697,"v":405820.6748062154,"t":1713643200}
+{"o":3915.8534409697,"h":3946.9441265256,"l":3854.8654086478,"c":3916.1240776199,"v":275256.593144941,"t":1713646800}
+{"o":3916.1240776199,"h":3944.0731369779,"l":3841.4167507267,"c":3873.9419079575,"v":252341.284784655,"t":1713650400}
+{"o":3873.9419079575,"h":3966.8687968095,"l":3821.2610389035,"c":3924.8220753881,"v":275683.9639396133,"t":1713654000}
+{"o":3924.8220753881,"h":3963.0772152468,"l":3821.3021772841,"c":3876.2131778609,"v":288602.8217692015,"t":1713657600}
+{"o":3876.2131778609,"h":3928.5144866945,"l":3828.7529970267,"c":3894.9594989383,"v":284947.0110786507,"t":1713661200}
+{"o":3894.9594989383,"h":3982.2041930402,"l":3795.2953721289,"c":3936.4479526397,"v":312941.3320722718,"t":1713664800}
+{"o":3936.4479526397,"h":3976.660171363,"l":3799.2750678202,"c":3887.3345507669,"v":285516.8493505552,"t":1713668400}
+{"o":3887.3345507669,"h":3926.1442475755,"l":3828.5289499985,"c":3893.8834622304,"v":216496.4236926039,"t":1713672000}
+{"o":3893.8834622304,"h":3933.6506094397,"l":3836.3349915734,"c":3895.5624189643,"v":355192.6788405213,"t":1713675600}
+{"o":3895.5624189643,"h":3931.8551564883,"l":3827.3224630994,"c":3894.9673026045,"v":254596.3307824193,"t":1713679200}
+{"o":3894.9673026045,"h":3936.4122981123,"l":3839.2631469542,"c":3884.8560633086,"v":193615.1937114109,"t":1713682800}
+{"o":3884.8560633086,"h":3949.5912727054,"l":3832.90737761,"c":3871.0284805038,"v":209727.8039736763,"t":1713686400}
+{"o":3871.0284805038,"h":3945.5270752101,"l":3838.0966485199,"c":3913.3248337807,"v":233264.482442673,"t":1713690000}
+{"o":3913.3248337807,"h":3926.0842079814,"l":3826.6024827099,"c":3862.0927341673,"v":291592.9010704588,"t":1713693600}
+{"o":3862.0927341673,"h":3924.6086506883,"l":3828.2288756872,"c":3879.1830330315,"v":309246.068118265,"t":1713697200}
+{"o":3879.1830330315,"h":3930.1165094742,"l":3815.7183410113,"c":3887.8261299877,"v":260645.1240912423,"t":1713700800}
+{"o":3887.8261299877,"h":3910.2188560264,"l":3800.7366237748,"c":3825.65327641,"v":336176.9968126808,"t":1713704400}
+{"o":3825.65327641,"h":3894.2012658162,"l":3805.7745764827,"c":3855.4589928465,"v":290449.8963647134,"t":1713708000}
+{"o":3855.4589928465,"h":3902.8372287129,"l":3794.8428535355,"c":3847.5287469722,"v":288551.2856878344,"t":1713711600}
+{"o":3847.5287469722,"h":3941.3244483197,"l":3741.1986095434,"c":3863.8847441481,"v":466849.0084808441,"t":1713715200}
+{"o":3863.8847441481,"h":3898.1715660567,"l":3779.7502171647,"c":3824.4182469789,"v":275078.2799058381,"t":1713718800}
+{"o":3824.4182469789,"h":3871.8289235669,"l":3803.0472308588,"c":3855.3123917581,"v":271419.7631040406,"t":1713722400}
+{"o":3855.3123917581,"h":3876.3657666083,"l":3839.9052740654,"c":3839.9052740654,"v":314263.0081213821,"t":1713726000}
+{"o":3839.9052740654,"h":3876.2461471751,"l":3825.5840157378,"c":3872.0887202889,"v":347434.0069279847,"t":1713729600}
+{"o":3872.0887202889,"h":3915.0582895179,"l":3822.1494420831,"c":3865.1003341077,"v":355732.5276305946,"t":1713733200}
+{"o":3865.1003341077,"h":3905.553653212,"l":3852.2019931635,"c":3865.6805285163,"v":304934.1354142224,"t":1713736800}
+{"o":3865.6805285163,"h":3880.407764592,"l":3843.1587306264,"c":3862.6413525199,"v":260560.8322578573,"t":1713740400}
+{"o":3862.6413525199,"h":3905.0408495839,"l":3849.8678634698,"c":3865.9650079822,"v":269083.84799993,"t":1713744000}
+{"o":3865.9650079822,"h":3929.1561226146,"l":3842.0605727651,"c":3842.0605727651,"v":355947.9397039328,"t":1713747600}
+{"o":3842.0605727651,"h":3855.1541224519,"l":3806.8662600783,"c":3825.5656991865,"v":342000.8932391491,"t":1713751200}
+{"o":3825.5656991865,"h":3929.3891318913,"l":3821.1518809291,"c":3900.0128493034,"v":299490.7995962728,"t":1713754800}
+{"o":3900.0128493034,"h":3941.0727007143,"l":3891.3895622023,"c":3918.397869611,"v":297241.1849041387,"t":1713758400}
+{"o":3918.397869611,"h":3978.7563169707,"l":3910.8225649355,"c":3976.1884104042,"v":251441.2370948133,"t":1713762000}
+{"o":3976.1884104042,"h":4063.4079787082,"l":3967.9505693046,"c":4019.7580739129,"v":429280.9860857159,"t":1713765600}
+{"o":4019.7580739129,"h":4048.8754791724,"l":3983.95698203,"c":3984.1163611397,"v":330641.5687011236,"t":1713769200}
+{"o":3984.1163611397,"h":4005.3825414811,"l":3952.923864715,"c":3960.8432258566,"v":305913.4206455367,"t":1713772800}
+{"o":3960.8432258566,"h":3996.5883306965,"l":3951.3472147265,"c":3995.1630276242,"v":253498.479784351,"t":1713776400}
+{"o":3995.1630276242,"h":4017.0618748819,"l":3983.663071537,"c":4000.1357898857,"v":285982.3980565427,"t":1713780000}
+{"o":4000.1357898857,"h":4007.7421444622,"l":3957.2839202688,"c":3978.7034284907,"v":279274.031050755,"t":1713783600}
+{"o":3978.7034284907,"h":4020.094554124,"l":3975.580197422,"c":4002.3440257125,"v":359558.0472683097,"t":1713787200}
+{"o":4002.3440257125,"h":4023.3255378251,"l":3968.9750418402,"c":4005.5198156905,"v":432568.2120225175,"t":1713790800}
+{"o":4005.5198156905,"h":4024.6882981547,"l":3803.2877916871,"c":3819.8582194656,"v":904142.4545864754,"t":1713794400}
+{"o":3819.8582194656,"h":3895.5639073167,"l":3772.1109422279,"c":3831.112124323,"v":1965117.5336188411,"t":1713798000}
+{"o":3831.112124323,"h":3904.9410265893,"l":3761.5122691416,"c":3861.4057242882,"v":1450526.6916329397,"t":1713801600}
+{"o":3861.4057242882,"h":3934.2865059576,"l":3770.8346389333,"c":3825.4617279657,"v":1078543.496209017,"t":1713805200}
+{"o":3825.4617279657,"h":3899.1968016204,"l":3790.4137626463,"c":3851.7089400321,"v":818936.6076877922,"t":1713808800}
+{"o":3851.7089400321,"h":3895.6510641683,"l":3799.2728500558,"c":3831.5745592861,"v":406256.5591433957,"t":1713812400}
+{"o":3831.5745592861,"h":3901.3535257425,"l":3818.6875861572,"c":3861.08130326,"v":356174.8477916809,"t":1713816000}
+{"o":3861.08130326,"h":3907.8760241711,"l":3790.6114422795,"c":3877.0876465911,"v":402111.4788343905,"t":1713819600}
+{"o":3877.0876465911,"h":3954.7403048933,"l":3777.7699053648,"c":3844.2986823269,"v":412629.6508134464,"t":1713823200}
+{"o":3844.2986823269,"h":3912.8737912039,"l":3811.0978114621,"c":3856.1854646677,"v":404039.5133132153,"t":1713826800}
+{"o":3856.1854646677,"h":3952.9676353774,"l":3812.6019460964,"c":3877.9055355292,"v":395479.1849457643,"t":1713830400}
+{"o":3877.9055355292,"h":3916.9506732101,"l":3807.7478176183,"c":3872.5576760812,"v":425663.0251489971,"t":1713834000}
+{"o":3872.5576760812,"h":3914.0354442911,"l":3805.3082319559,"c":3843.32707911,"v":406019.4260208644,"t":1713837600}
+{"o":3843.32707911,"h":3940.8092817102,"l":3805.2180611984,"c":3865.3076628678,"v":413517.4601956417,"t":1713841200}
+{"o":7688.3367983977,"h":7732.9085914576,"l":7666.269580611,"c":7688.3367983977,"v":254708.9053018839,"t":1706644800}
+{"o":7688.3367983977,"h":7698.4909750281,"l":7631.0824268031,"c":7633.1496034694,"v":243359.4251258274,"t":1706648400}
+{"o":7633.1496034694,"h":7653.5783214975,"l":7568.0548066543,"c":7568.0548066543,"v":253265.2045046069,"t":1706652000}
+{"o":7568.0548066543,"h":7604.0724052449,"l":7393.5927139805,"c":7418.4968221515,"v":446653.4452346667,"t":1706655600}
+{"o":7418.4968221515,"h":7457.9617708702,"l":7228.9748628497,"c":7367.2229460645,"v":670123.3486197024,"t":1706659200}
+{"o":7367.2229460645,"h":7411.0288908506,"l":7281.7855313144,"c":7339.5589616068,"v":371207.5218489452,"t":1706662800}
+{"o":7339.5589616068,"h":7388.8574577435,"l":7293.4617464152,"c":7352.2627145431,"v":322986.2033315551,"t":1706666400}
+{"o":7352.2627145431,"h":7414.1404069154,"l":7339.5807059503,"c":7402.6133562625,"v":222325.6665220621,"t":1706670000}
+{"o":7402.6133562625,"h":7402.6133562625,"l":7329.1584693935,"c":7377.1616237659,"v":243060.5723767517,"t":1706673600}
+{"o":7377.1616237659,"h":7449.3220883239,"l":7369.8502181273,"c":7395.7765987791,"v":269591.0526221259,"t":1706677200}
+{"o":7395.7765987791,"h":7409.965040401,"l":7309.7222031766,"c":7347.0193511152,"v":241828.7711431718,"t":1706680800}
+{"o":7347.0193511152,"h":7446.4602711768,"l":7331.3227584864,"c":7436.0349857155,"v":226994.441033608,"t":1706684400}
+{"o":7436.0349857155,"h":7456.9651205265,"l":7384.8122220434,"c":7399.7074456598,"v":249765.1447554036,"t":1706688000}
+{"o":7399.7074456598,"h":7400.1144926695,"l":7256.4425040579,"c":7262.2347912636,"v":294952.8326217551,"t":1706691600}
+{"o":7262.2347912636,"h":7296.4975259307,"l":7146.0202797341,"c":7146.0202797341,"v":426690.0097567801,"t":1706695200}
+{"o":7146.0202797341,"h":7265.8797616988,"l":7126.641458733,"c":7254.9342531022,"v":292557.0559021994,"t":1706698800}
+{"o":7254.9342531022,"h":7315.3925538492,"l":7234.2149179128,"c":7280.710026253,"v":273077.6631549939,"t":1706702400}
+{"o":7280.710026253,"h":7363.9202931148,"l":7230.4833939611,"c":7278.8806595757,"v":473994.8237963589,"t":1706706000}
+{"o":7278.8806595757,"h":7299.8692376052,"l":7167.9181807685,"c":7226.5482665088,"v":859244.7539476213,"t":1706709600}
+{"o":7226.5482665088,"h":7360.6612273558,"l":6995.3747357398,"c":7329.6739325666,"v":2038057.0944809732,"t":1706713200}
+{"o":7329.6739325666,"h":7453.9540718322,"l":7324.7259603846,"c":7412.9628452384,"v":1330862.9644074154,"t":1706716800}
+{"o":7412.9628452384,"h":7516.1499228402,"l":7385.0147289429,"c":7509.0248526948,"v":825776.4795119212,"t":1706720400}
+{"o":7509.0248526948,"h":7517.180914841,"l":7395.3699637902,"c":7438.4004287943,"v":645092.0419196255,"t":1706724000}
+{"o":7438.4004287943,"h":7461.6637734701,"l":7301.8428404363,"c":7398.6533396159,"v":752235.2913658905,"t":1706727600}
+{"o":7398.6533396159,"h":7415.8242899143,"l":7161.6930113109,"c":7169.3813898254,"v":742026.5984953645,"t":1706731200}
+{"o":7169.3813898254,"h":7225.7395684755,"l":7015.7032436332,"c":7120.7711751693,"v":728855.8677508995,"t":1706734800}
+{"o":7120.7711751693,"h":7169.4509584914,"l":7058.4952890867,"c":7152.2815936732,"v":544509.3500164781,"t":1706738400}
+{"o":7152.2815936732,"h":7161.6748397018,"l":7069.385008155,"c":7105.7190113743,"v":439570.0612607822,"t":1706742000}
+{"o":7105.7190113743,"h":7150.455019677,"l":7036.6224387517,"c":7127.0383729451,"v":549106.8277802914,"t":1706745600}
+{"o":7127.0383729451,"h":7138.5361531003,"l":6834.5805489135,"c":6888.2226158034,"v":832060.8154415245,"t":1706749200}
+{"o":6888.2226158034,"h":6920.3404047503,"l":6837.4734172501,"c":6900.6088647909,"v":567053.6504477327,"t":1706752800}
+{"o":6900.6088647909,"h":6911.6448422911,"l":6828.5608320068,"c":6845.1872831928,"v":491464.8519013164,"t":1706756400}
+{"o":6845.1872831928,"h":6901.1299708866,"l":6801.6476123618,"c":6888.8974010072,"v":575763.9449157176,"t":1706760000}
+{"o":6888.8974010072,"h":6910.1755408053,"l":6838.9479696087,"c":6890.3640789048,"v":481014.6958824941,"t":1706763600}
+{"o":6890.3640789048,"h":6941.3826793841,"l":6817.4715527448,"c":6935.4955161442,"v":460931.0043826749,"t":1706767200}
+{"o":6935.4955161442,"h":7007.0954528536,"l":6916.0059771754,"c":6957.1067832842,"v":372697.0978777777,"t":1706770800}
+{"o":6957.1067832842,"h":6983.7006833261,"l":6922.9031342861,"c":6972.9130114165,"v":330707.3750519531,"t":1706774400}
+{"o":6972.9130114165,"h":7033.5169193599,"l":6937.2879520699,"c":7016.4853636882,"v":380885.4481914534,"t":1706778000}
+{"o":7016.4853636882,"h":7081.0041264418,"l":6995.3605892714,"c":7049.1086595372,"v":341595.727804534,"t":1706781600}
+{"o":7049.1086595372,"h":7068.0064293796,"l":6967.4326188436,"c":6983.4742737819,"v":387722.2014397899,"t":1706785200}
+{"o":6983.4742737819,"h":7019.2017962177,"l":6953.4003985374,"c":6968.8862466017,"v":399029.1102077415,"t":1706788800}
+{"o":6968.8862466017,"h":7023.6048584703,"l":6927.0716865925,"c":6990.2566232935,"v":356016.3559200246,"t":1706792400}
+{"o":6990.2566232935,"h":7109.848207822,"l":6983.1399064618,"c":7078.9284001144,"v":457431.4626609093,"t":1706796000}
+{"o":7078.9284001144,"h":7131.5895181159,"l":7022.4081273997,"c":7029.9265686268,"v":449673.6392058285,"t":1706799600}
+{"o":7029.9265686268,"h":7056.4104307838,"l":6945.1301822849,"c":7054.0295734555,"v":461955.4281569499,"t":1706803200}
+{"o":7054.0295734555,"h":7138.0329031797,"l":7040.6213693154,"c":7095.2591056928,"v":406967.0252344816,"t":1706806800}
+{"o":7095.2591056928,"h":7131.3689618,"l":7058.7815086881,"c":7082.3248043251,"v":394822.2450740691,"t":1706810400}
+{"o":7082.3248043251,"h":7169.05015039,"l":7053.6386672131,"c":7164.1349237339,"v":372455.9472717063,"t":1706814000}
+{"o":7164.1349237339,"h":7173.5248115064,"l":6817.2314120961,"c":6839.2125335019,"v":366095.5656880344,"t":1706817600}
+{"o":6839.2125335019,"h":6898.4109418572,"l":6832.666404187,"c":6887.9752970836,"v":458839.3317865434,"t":1706821200}
+{"o":6887.9752970836,"h":6894.7797813125,"l":6818.921099476,"c":6825.9821758673,"v":330167.6179407946,"t":1706824800}
+{"o":6825.9821758673,"h":6891.6714048705,"l":6818.4116801944,"c":6877.4867340622,"v":332714.7101273989,"t":1706828400}
+{"o":6877.4867340622,"h":6998.4355984408,"l":6852.3301029261,"c":6950.9981602283,"v":483296.58314827,"t":1706832000}
+{"o":6950.9981602283,"h":6981.8146966542,"l":6929.232048144,"c":6936.1517190249,"v":316162.6868195315,"t":1706835600}
+{"o":6936.1517190249,"h":6991.7467708851,"l":6899.2464139483,"c":6986.9060303505,"v":312308.5287190044,"t":1706839200}
+{"o":6986.9060303505,"h":7033.2621378297,"l":6964.3965167006,"c":6965.1523291076,"v":270388.3935785933,"t":1706842800}
+{"o":6965.1523291076,"h":6993.3543096092,"l":6937.6725361864,"c":6963.1558224908,"v":259486.4617879156,"t":1706846400}
+{"o":6963.1558224908,"h":7001.2388867229,"l":6921.6351018256,"c":6985.6131805983,"v":268780.4686308493,"t":1706850000}
+{"o":6985.6131805983,"h":7056.9313818606,"l":6975.3585399809,"c":7043.3160265258,"v":227039.2824696765,"t":1706853600}
+{"o":7043.3160265258,"h":7134.994031209,"l":7034.6485104229,"c":7116.7830994043,"v":304179.8853404534,"t":1706857200}
+{"o":7116.7830994043,"h":7131.4329014211,"l":7027.5301918365,"c":7057.5896263396,"v":316819.399785143,"t":1706860800}
+{"o":7057.5896263396,"h":7121.3543983921,"l":7040.1923342172,"c":7073.1368564007,"v":286419.7325626496,"t":1706864400}
+{"o":7073.1368564007,"h":7188.8458858386,"l":7069.670957201,"c":7170.7796143613,"v":307741.2684979285,"t":1706868000}
+{"o":7170.7796143613,"h":7192.61307435,"l":7135.9078812185,"c":7166.9506738504,"v":190413.4971192718,"t":1706871600}
+{"o":7166.9506738504,"h":7207.2828571065,"l":7125.2029715252,"c":7130.2708454066,"v":224972.6255244898,"t":1706875200}
+{"o":7130.2708454066,"h":7155.4657917718,"l":6915.4310833161,"c":6944.4301872899,"v":441982.3313917469,"t":1706878800}
+{"o":6944.4301872899,"h":7007.2515791812,"l":6927.2349339044,"c":6984.7046334222,"v":347741.3777551379,"t":1706882400}
+{"o":6984.7046334222,"h":7148.5688069984,"l":6973.4134120871,"c":7127.8853970398,"v":432740.3336562858,"t":1706886000}
+{"o":7127.8853970398,"h":7183.536465586,"l":7023.4499077905,"c":7033.8315349365,"v":377829.9123817161,"t":1706889600}
+{"o":7033.8315349365,"h":7069.5507659564,"l":6972.0093417902,"c":6985.4170076262,"v":306671.3384007906,"t":1706893200}
+{"o":6985.4170076262,"h":6985.4170076262,"l":6919.6845360934,"c":6979.519399221,"v":293444.8619507878,"t":1706896800}
+{"o":6979.519399221,"h":6996.1256481015,"l":6936.316950735,"c":6992.7543810719,"v":242255.3007103463,"t":1706900400}
+{"o":6992.7543810719,"h":7022.1046039961,"l":6956.3353769105,"c":6972.1881930539,"v":269863.0985483568,"t":1706904000}
+{"o":6972.1881930539,"h":7011.2496941194,"l":6965.5005878806,"c":6986.0681724579,"v":282860.5283261436,"t":1706907600}
+{"o":6986.0681724579,"h":7061.5212912405,"l":6978.1652487619,"c":7054.3239190055,"v":233090.9183157389,"t":1706911200}
+{"o":7054.3239190055,"h":7088.6553638566,"l":7047.6686679265,"c":7071.8236743595,"v":269226.1132008649,"t":1706914800}
+{"o":7071.8236743595,"h":7115.3313459139,"l":7030.4721906256,"c":7037.8669001635,"v":282746.6268593253,"t":1706918400}
+{"o":7037.8669001635,"h":7070.0625912922,"l":7005.2488833637,"c":7028.8899071442,"v":267828.5493692312,"t":1706922000}
+{"o":7028.8899071442,"h":7041.666885707,"l":6977.5063216878,"c":6996.6237478228,"v":305444.399508568,"t":1706925600}
+{"o":6996.6237478228,"h":7021.8573126968,"l":6975.1300528349,"c":6976.7610708769,"v":229491.9674944391,"t":1706929200}
+{"o":6976.7610708769,"h":7018.0872887852,"l":6973.8858876308,"c":7009.323987198,"v":193134.3304585979,"t":1706932800}
+{"o":7009.323987198,"h":7036.5777550535,"l":6987.4280021434,"c":7029.7593104385,"v":158018.6242152501,"t":1706936400}
+{"o":7029.7593104385,"h":7037.961884519,"l":7005.0975890691,"c":7005.6283150707,"v":131673.4587485273,"t":1706940000}
+{"o":7005.6283150707,"h":7020.8420670931,"l":6941.9385606355,"c":6963.153324927,"v":173541.9782241105,"t":1706943600}
+{"o":6963.153324927,"h":6987.7219261479,"l":6920.6489507433,"c":6934.3489274998,"v":155674.0137191898,"t":1706947200}
+{"o":6934.3489274998,"h":6985.8332180001,"l":6933.5801771896,"c":6978.9074727386,"v":132802.6977727691,"t":1706950800}
+{"o":6978.9074727386,"h":6985.6038074519,"l":6946.6945994695,"c":6962.7214960387,"v":126149.2468797212,"t":1706954400}
+{"o":6962.7214960387,"h":6963.2062958973,"l":6920.0321865764,"c":6936.9417090909,"v":131275.1948889066,"t":1706958000}
+{"o":6936.9417090909,"h":6957.2835784977,"l":6926.9783092326,"c":6938.0906046321,"v":143347.8927971573,"t":1706961600}
+{"o":6938.0906046321,"h":6949.1855978246,"l":6877.3715770373,"c":6889.9367374748,"v":192076.302101454,"t":1706965200}
+{"o":6889.9367374748,"h":6902.9330484676,"l":6858.601033262,"c":6866.6467792815,"v":208788.5126249893,"t":1706968800}
+{"o":6866.6467792815,"h":6914.2957121429,"l":6798.3349376472,"c":6893.3744964202,"v":289234.7908633727,"t":1706972400}
+{"o":6893.3744964202,"h":6914.2205228506,"l":6875.1294719237,"c":6875.5035913504,"v":220082.832062942,"t":1706976000}
+{"o":6875.5035913504,"h":6942.9876458322,"l":6861.3459820439,"c":6922.1096213175,"v":200105.3576777143,"t":1706979600}
+{"o":6922.1096213175,"h":6925.113450081,"l":6841.2879453968,"c":6863.5943125813,"v":204498.5986656741,"t":1706983200}
+{"o":6863.5943125813,"h":6902.9296977162,"l":6852.379012276,"c":6895.9048793333,"v":182886.7014501461,"t":1706986800}
+{"o":6895.9048793333,"h":6910.6641702653,"l":6671.2220761643,"c":6686.7221778,"v":188786.7336643003,"t":1706990400}
+{"o":6686.7221778,"h":6711.7897084411,"l":6663.3613620164,"c":6679.1510483669,"v":188250.2565707398,"t":1706994000}
+{"o":6679.1510483669,"h":6719.3639255429,"l":6670.9842303685,"c":6687.7866089767,"v":247023.8728247282,"t":1706997600}
+{"o":6687.7866089767,"h":6708.1963214904,"l":6661.7482461212,"c":6687.0864785901,"v":187604.5870401397,"t":1707001200}
+{"o":6687.0864785901,"h":6692.2748165937,"l":6620.0869632246,"c":6685.5041425432,"v":287014.2594912978,"t":1707004800}
+{"o":6685.5041425432,"h":6725.2113705687,"l":6652.0993871022,"c":6718.826187399,"v":299979.9611451852,"t":1707008400}
+{"o":6718.826187399,"h":6725.5153571168,"l":6696.7778832968,"c":6699.0247164859,"v":175207.9748387977,"t":1707012000}
+{"o":6699.0247164859,"h":6741.6103255125,"l":6699.0247164859,"c":6714.8494702563,"v":159786.2787017773,"t":1707015600}
+{"o":6714.8494702563,"h":6715.3074981937,"l":6632.4195316137,"c":6657.9238531585,"v":248532.5416499487,"t":1707019200}
+{"o":6657.9238531585,"h":6701.8319570942,"l":6645.3427832591,"c":6659.1055234672,"v":185652.0818583232,"t":1707022800}
+{"o":6659.1055234672,"h":6678.312270748,"l":6616.4309343722,"c":6625.9351477761,"v":195911.3821645222,"t":1707026400}
+{"o":6625.9351477761,"h":6647.9519612169,"l":6565.0342489932,"c":6583.254264109,"v":175994.6732851553,"t":1707030000}
+{"o":6583.254264109,"h":6605.316423388,"l":6577.1174432799,"c":6591.6807987045,"v":166608.8520434316,"t":1707033600}
+{"o":6591.6807987045,"h":6714.2453785546,"l":6549.2982462097,"c":6688.7988420826,"v":216157.7527920226,"t":1707037200}
+{"o":6688.7988420826,"h":6697.0324920762,"l":6662.5526598299,"c":6680.5602911783,"v":133201.9463774129,"t":1707040800}
+{"o":6680.5602911783,"h":6758.2295245097,"l":6670.5060416315,"c":6735.5602859219,"v":180758.5881405011,"t":1707044400}
+{"o":6735.5602859219,"h":6765.5266515532,"l":6722.2666351871,"c":6722.5085645675,"v":162606.1530392041,"t":1707048000}
+{"o":6722.5085645675,"h":6737.4704281891,"l":6711.0120484369,"c":6724.5204240713,"v":170012.1794483735,"t":1707051600}
+{"o":6724.5204240713,"h":6757.125014846,"l":6700.9838078533,"c":6700.9838078533,"v":205096.8338023431,"t":1707055200}
+{"o":6700.9838078533,"h":6722.5243403809,"l":6688.1019573164,"c":6710.7725989752,"v":203757.1932575277,"t":1707058800}
+{"o":6710.7725989752,"h":6717.353464866,"l":6665.1637627913,"c":6700.6900927262,"v":222380.695375471,"t":1707062400}
+{"o":6700.6900927262,"h":6709.0944142919,"l":6670.0737780639,"c":6671.6523468045,"v":213662.9020302273,"t":1707066000}
+{"o":6671.6523468045,"h":6696.2643827269,"l":6625.9877653733,"c":6653.5417400142,"v":210726.6051453799,"t":1707069600}
+{"o":6653.5417400142,"h":6660.9980201362,"l":6611.9417324634,"c":6626.0602054765,"v":224750.0569974364,"t":1707073200}
+{"o":6626.0602054765,"h":6649.0779088115,"l":6576.7290374178,"c":6646.0371029163,"v":367062.7097541162,"t":1707076800}
+{"o":6646.0371029163,"h":6669.0774660794,"l":6596.8330360185,"c":6610.6236360736,"v":208056.0183559498,"t":1707080400}
+{"o":6610.6236360736,"h":6640.2629555495,"l":6541.8415580397,"c":6584.1805280656,"v":241439.2870876085,"t":1707084000}
+{"o":6584.1805280656,"h":6604.7000058754,"l":6547.8391341849,"c":6564.4400296578,"v":214932.2439764537,"t":1707087600}
+{"o":6564.4400296578,"h":6717.5506777349,"l":6543.1517433507,"c":6658.9824502249,"v":238245.4889224332,"t":1707091200}
+{"o":6658.9824502249,"h":6662.5680430365,"l":6563.2750564812,"c":6650.1790092779,"v":266614.3437134919,"t":1707094800}
+{"o":6650.1790092779,"h":6675.4387412292,"l":6622.7780462966,"c":6649.4121596462,"v":150290.6801067155,"t":1707098400}
+{"o":6649.4121596462,"h":6710.7748427613,"l":6646.7380295669,"c":6703.6682330468,"v":169847.7961051007,"t":1707102000}
+{"o":6703.6682330468,"h":6767.7713202961,"l":6642.075925617,"c":6683.3442284846,"v":305884.3063330108,"t":1707105600}
+{"o":6683.3442284846,"h":6683.3442284846,"l":6635.8611689512,"c":6661.462967068,"v":119042.4482514285,"t":1707109200}
+{"o":6661.462967068,"h":6702.6148273498,"l":6653.5516648548,"c":6693.6253650615,"v":114227.5949070358,"t":1707112800}
+{"o":6693.6253650615,"h":6784.158374052,"l":6689.731483689,"c":6760.5703493921,"v":236578.5629669015,"t":1707116400}
+{"o":6760.5703493921,"h":6777.4118267866,"l":6715.6089696666,"c":6744.7410024133,"v":169303.147793989,"t":1707120000}
+{"o":6744.7410024133,"h":6767.1918076524,"l":6713.6437618453,"c":6733.0503645245,"v":172396.8328818753,"t":1707123600}
+{"o":6733.0503645245,"h":6804.145457603,"l":6729.9002305804,"c":6781.7174026638,"v":189868.0061883919,"t":1707127200}
+{"o":6781.7174026638,"h":6788.8394182149,"l":6756.0031943746,"c":6778.6279618042,"v":165520.1520962171,"t":1707130800}
+{"o":6778.6279618042,"h":6789.2790134968,"l":6742.2261787585,"c":6756.636173263,"v":180688.6067178677,"t":1707134400}
+{"o":6756.636173263,"h":6833.2700252726,"l":6742.6747543991,"c":6805.331417718,"v":264775.1244445457,"t":1707138000}
+{"o":6805.331417718,"h":6829.3801836295,"l":6758.2425968747,"c":6765.5519811379,"v":223099.0609671875,"t":1707141600}
+{"o":6765.5519811379,"h":6765.5519811379,"l":6596.5587320084,"c":6620.7275981771,"v":490184.5618751476,"t":1707145200}
+{"o":6620.7275981771,"h":6666.2202331798,"l":6600.2830974245,"c":6659.831727504,"v":276098.1923446415,"t":1707148800}
+{"o":6659.831727504,"h":6676.9990909034,"l":6614.1657097031,"c":6624.9019824625,"v":248209.7190650632,"t":1707152400}
+{"o":6624.9019824625,"h":6669.1953597795,"l":6612.2271424217,"c":6641.3468617528,"v":270991.6857474654,"t":1707156000}
+{"o":6641.3468617528,"h":6742.9586550198,"l":6634.3416874279,"c":6702.8418497267,"v":227637.3147185863,"t":1707159600}
+{"o":6702.8418497267,"h":6710.7764755982,"l":6630.8562445688,"c":6697.4118087897,"v":342790.2205328832,"t":1707163200}
+{"o":6697.4118087897,"h":6712.4864910111,"l":6625.4765488858,"c":6630.0970358985,"v":351386.1133102238,"t":1707166800}
+{"o":6630.0970358985,"h":6659.3655111034,"l":6582.5283253827,"c":6616.8109395417,"v":292566.9871894546,"t":1707170400}
+{"o":6616.8109395417,"h":6699.8856837103,"l":6602.8511736479,"c":6683.2775077827,"v":236850.1583041949,"t":1707174000}
+{"o":6683.2775077827,"h":6700.912971636,"l":6667.6142799339,"c":6676.09327072,"v":188605.3333063608,"t":1707177600}
+{"o":6676.09327072,"h":6714.8727177611,"l":6647.1966088219,"c":6690.2208603435,"v":283353.3078865416,"t":1707181200}
+{"o":6690.2208603435,"h":6751.8861520797,"l":6673.2052955998,"c":6736.1845211238,"v":232728.6650425617,"t":1707184800}
+{"o":6736.1845211238,"h":6757.8735520017,"l":6679.3737558223,"c":6706.4514348202,"v":229575.6174874452,"t":1707188400}
+{"o":6706.4514348202,"h":6711.1888603817,"l":6658.0544597518,"c":6662.2479083194,"v":187321.3777444163,"t":1707192000}
+{"o":6662.2479083194,"h":6678.5839017601,"l":6631.2546229032,"c":6669.8680503655,"v":168777.2991296902,"t":1707195600}
+{"o":6669.8680503655,"h":6683.5802811548,"l":6652.4175785394,"c":6672.1861473862,"v":119431.0038833623,"t":1707199200}
+{"o":6672.1861473862,"h":6695.8243046492,"l":6652.4306484165,"c":6686.8595676328,"v":152573.5204846201,"t":1707202800}
+{"o":6686.8595676328,"h":6724.4152436008,"l":6681.6926770531,"c":6718.0880318299,"v":164702.3770196449,"t":1707206400}
+{"o":6718.0880318299,"h":6727.5101214385,"l":6688.4261805008,"c":6716.8845066213,"v":135139.3271768625,"t":1707210000}
+{"o":6716.8845066213,"h":6716.8845066213,"l":6716.8845066213,"c":6716.8845066213,"v":0.0,"t":1707213600}
+{"o":6716.8845066213,"h":6716.8845066213,"l":6716.8845066213,"c":6716.8845066213,"v":0.0,"t":1707217200}
+{"o":6716.8845066213,"h":6716.8845066213,"l":6716.8845066213,"c":6716.8845066213,"v":0.0,"t":1707220800}
+{"o":6716.8845066213,"h":6716.8845066213,"l":6716.8845066213,"c":6716.8845066213,"v":0.0,"t":1707224400}
+{"o":6716.8845066213,"h":6716.9742341599,"l":6578.3914809962,"c":6586.1000363414,"v":109042.1375095206,"t":1707228000}
+{"o":6586.1000363414,"h":6692.6230968373,"l":6575.6846345215,"c":6687.2389860409,"v":476763.0998275406,"t":1707231600}
+{"o":6687.2389860409,"h":6718.5015040345,"l":6651.7055080875,"c":6657.2497775042,"v":364599.5896156921,"t":1707235200}
+{"o":6657.2497775042,"h":6699.071318276,"l":6646.2486323097,"c":6697.6642708511,"v":458454.4849438664,"t":1707238800}
+{"o":6697.6642708511,"h":6747.5488263848,"l":6661.5976781502,"c":6735.1705084694,"v":294845.5693096853,"t":1707242400}
+{"o":6735.1705084694,"h":6825.8116941035,"l":6715.0036793766,"c":6819.4396029577,"v":311147.1528685571,"t":1707246000}
+{"o":6819.4396029577,"h":6841.2951313107,"l":6789.7537260036,"c":6800.7203995853,"v":302862.7754623019,"t":1707249600}
+{"o":6800.7203995853,"h":6807.1551154916,"l":6770.0329167775,"c":6780.4219839405,"v":227982.0435059351,"t":1707253200}
+{"o":6780.4219839405,"h":6838.4925740878,"l":6757.5581169966,"c":6814.097217616,"v":253050.824268602,"t":1707256800}
+{"o":6814.097217616,"h":6822.9595025119,"l":6631.5420524657,"c":6636.0760452005,"v":227538.7531221563,"t":1707260400}
+{"o":6636.0760452005,"h":6668.3834557073,"l":6629.8973003359,"c":6645.4211270344,"v":219319.6334864251,"t":1707264000}
+{"o":6645.4211270344,"h":6673.1964588169,"l":6634.1215274945,"c":6650.128410305,"v":267501.3907203535,"t":1707267600}
+{"o":6650.128410305,"h":6655.6776519983,"l":6596.3433074355,"c":6601.6253587386,"v":249881.4414159072,"t":1707271200}
+{"o":6601.6253587386,"h":6608.573724321,"l":6540.1015374925,"c":6541.3612259353,"v":234624.2761913532,"t":1707274800}
+{"o":6541.3612259353,"h":6664.9877727414,"l":6484.2254828357,"c":6518.2922736623,"v":248051.5441229618,"t":1707278400}
+{"o":6518.2922736623,"h":6565.6611864974,"l":6492.8373129496,"c":6546.6015955585,"v":209191.3279920934,"t":1707282000}
+{"o":6546.6015955585,"h":6551.3002464987,"l":6526.5691996463,"c":6543.9585511525,"v":146368.3902885253,"t":1707285600}
+{"o":6543.9585511525,"h":6553.7420818888,"l":6506.3496593461,"c":6523.5976136291,"v":145160.3073670597,"t":1707289200}
+{"o":6523.5976136291,"h":6579.884604986,"l":6501.4879513509,"c":6550.213122265,"v":147702.2320166551,"t":1707292800}
+{"o":6550.213122265,"h":6601.1253972417,"l":6483.2571154838,"c":6539.8883010573,"v":171907.1747204405,"t":1707296400}
+{"o":6539.8883010573,"h":6540.8304107425,"l":6464.5879404174,"c":6485.3605220529,"v":173372.8020391815,"t":1707300000}
+{"o":6485.3605220529,"h":6521.9836288212,"l":6482.013423594,"c":6499.2796465273,"v":202984.4751543077,"t":1707303600}
+{"o":6499.2796465273,"h":6540.8895855435,"l":6494.6135259361,"c":6525.4385508148,"v":189889.4843314245,"t":1707307200}
+{"o":6525.4385508148,"h":6536.3025436686,"l":6497.7156564252,"c":6510.3695412606,"v":216890.0491138249,"t":1707310800}
+{"o":6510.3695412606,"h":6569.1146931602,"l":6505.4203243189,"c":6525.0342745915,"v":406917.0548476485,"t":1707314400}
+{"o":6525.0342745915,"h":6600.2860683671,"l":6509.8158832054,"c":6570.6299524261,"v":526471.5429105287,"t":1707318000}
+{"o":6570.6299524261,"h":6637.9182529209,"l":6565.0442795793,"c":6636.8196079463,"v":369678.1934148191,"t":1707321600}
+{"o":6636.8196079463,"h":6699.2016798051,"l":6625.7728152045,"c":6658.1593707132,"v":390712.2582164942,"t":1707325200}
+{"o":6658.1593707132,"h":6669.4814118742,"l":6625.2723213197,"c":6662.3741519525,"v":297709.331606147,"t":1707328800}
+{"o":6662.3741519525,"h":6683.5145161229,"l":6626.2110053702,"c":6634.6223919138,"v":238390.497563545,"t":1707332400}
+{"o":6634.6223919138,"h":6747.5584603446,"l":6633.2928939537,"c":6717.530439526,"v":437937.03174916,"t":1707336000}
+{"o":6717.530439526,"h":6900.070135834,"l":6716.445938855,"c":6876.9242100954,"v":507748.0988930998,"t":1707339600}
+{"o":6876.9242100954,"h":6903.2699346698,"l":6862.1146978093,"c":6897.0669210848,"v":311683.0820614193,"t":1707343200}
+{"o":6897.0669210848,"h":6938.0722177817,"l":6883.6212226338,"c":6908.7331146706,"v":235823.7002437995,"t":1707346800}
+{"o":6908.7331146706,"h":6986.2436344822,"l":6898.897746967,"c":6967.3659335218,"v":329117.3905419991,"t":1707350400}
+{"o":6967.3659335218,"h":7002.4817701995,"l":6919.5811865791,"c":6986.7576673744,"v":286542.2919226959,"t":1707354000}
+{"o":6986.7576673744,"h":7005.7007367366,"l":6952.4993484683,"c":6970.8619343359,"v":199544.8170121526,"t":1707357600}
+{"o":6970.8619343359,"h":6997.5469705885,"l":6942.6469083182,"c":6950.783475461,"v":147052.5725012216,"t":1707361200}
+{"o":6950.783475461,"h":6970.2265896729,"l":6941.641059085,"c":6951.972082942,"v":215520.9530708373,"t":1707364800}
+{"o":6951.972082942,"h":6954.6506834852,"l":6904.8639032687,"c":6917.8928472999,"v":218158.6880178855,"t":1707368400}
+{"o":6917.8928472999,"h":6935.5901234926,"l":6875.5166115955,"c":6882.3776695295,"v":253217.0815479351,"t":1707372000}
+{"o":6882.3776695295,"h":6917.0276003741,"l":6870.7675858039,"c":6889.3239763331,"v":178447.3981742209,"t":1707375600}
+{"o":6889.3239763331,"h":6970.4865861538,"l":6887.7794154263,"c":6968.3655335441,"v":160294.2596372234,"t":1707379200}
+{"o":6968.3655335441,"h":6989.9311323334,"l":6925.9468762686,"c":6952.0327827777,"v":211611.0834746985,"t":1707382800}
+{"o":6952.0327827777,"h":6978.0397457601,"l":6944.9866654284,"c":6962.1246928802,"v":141397.8049596228,"t":1707386400}
+{"o":6962.1246928802,"h":6967.0960387128,"l":6900.0271607965,"c":6916.6049027469,"v":175949.7225259965,"t":1707390000}
+{"o":6916.6049027469,"h":6949.6626802347,"l":6901.442485061,"c":6920.5425369448,"v":173861.0433682789,"t":1707393600}
+{"o":6920.5425369448,"h":7100.841925918,"l":6916.5571081996,"c":7073.2684474769,"v":359602.2030356168,"t":1707397200}
+{"o":7073.2684474769,"h":7172.5702728862,"l":7060.8863919908,"c":7129.7246746772,"v":491718.4699775809,"t":1707400800}
+{"o":7129.7246746772,"h":7168.6298099079,"l":7109.8974959241,"c":7162.5909993185,"v":312998.0451139336,"t":1707404400}
+{"o":7162.5909993185,"h":7171.234277436,"l":6983.2617738713,"c":7034.1139117764,"v":316235.793597834,"t":1707408000}
+{"o":7034.1139117764,"h":7068.0989971791,"l":6988.8600602537,"c":6999.5607930525,"v":297000.2689609082,"t":1707411600}
+{"o":6999.5607930525,"h":7031.3539654643,"l":6967.0467681501,"c":7020.5806633353,"v":234874.1948549506,"t":1707415200}
+{"o":7020.5806633353,"h":7037.1620523863,"l":6979.5826843168,"c":6994.5138203546,"v":209610.6923561073,"t":1707418800}
+{"o":6994.5138203546,"h":7049.7545126926,"l":6994.0089024913,"c":7041.1555607464,"v":225047.0281634085,"t":1707422400}
+{"o":7041.1555607464,"h":7066.0496163563,"l":7008.2464005422,"c":7019.7748505973,"v":206549.5145422748,"t":1707426000}
+{"o":7019.7748505973,"h":7038.1896353602,"l":6999.2539888093,"c":7016.5545621847,"v":170760.0849032618,"t":1707429600}
+{"o":7016.5545621847,"h":7055.0263644973,"l":7014.866412341,"c":7026.7031260148,"v":224294.9949902521,"t":1707433200}
+{"o":7026.7031260148,"h":7092.5107148624,"l":7026.1720776147,"c":7065.9848220059,"v":262454.6214108368,"t":1707436800}
+{"o":7065.9848220059,"h":7111.3693688579,"l":7049.7248072621,"c":7108.1017126165,"v":241115.0575008416,"t":1707440400}
+{"o":7108.1017126165,"h":7228.0460588449,"l":7097.9072458845,"c":7220.9541628554,"v":308346.9055192609,"t":1707444000}
+{"o":7220.9541628554,"h":7232.3436677873,"l":7125.5046256839,"c":7129.4169016455,"v":236209.5338718754,"t":1707447600}
+{"o":7129.4169016455,"h":7167.4051528743,"l":7096.6698281127,"c":7132.3260105731,"v":192651.34065306,"t":1707451200}
+{"o":7132.3260105731,"h":7183.649859817,"l":7118.2655154986,"c":7178.6718355599,"v":163996.8846131678,"t":1707454800}
+{"o":7178.6718355599,"h":7182.725369499,"l":7140.2275873811,"c":7162.8019532371,"v":143428.0681587175,"t":1707458400}
+{"o":7162.8019532371,"h":7227.7790090119,"l":7158.8143865769,"c":7199.382266025,"v":164573.9514342707,"t":1707462000}
+{"o":7199.382266025,"h":7260.7904718059,"l":7187.8336059548,"c":7258.4131563069,"v":199507.4525848564,"t":1707465600}
+{"o":7258.4131563069,"h":7271.6128011121,"l":7176.9085564942,"c":7194.5631123571,"v":310948.5098337573,"t":1707469200}
+{"o":7194.5631123571,"h":7221.8642876324,"l":6687.0341877864,"c":6716.5127700953,"v":178949.5783400885,"t":1707472800}
+{"o":6716.5127700953,"h":6750.3387157179,"l":6646.0531111321,"c":6739.8076171324,"v":324550.7848657321,"t":1707476400}
+{"o":6739.8076171324,"h":6805.4454521148,"l":6710.3300329768,"c":6728.009646513,"v":454121.0094849848,"t":1707480000}
+{"o":6728.009646513,"h":6744.8689411458,"l":6688.6740644066,"c":6742.2147978021,"v":302285.471085866,"t":1707483600}
+{"o":6742.2147978021,"h":6780.3850499516,"l":6654.8762030152,"c":6678.7813549815,"v":450966.8051953999,"t":1707487200}
+{"o":6678.7813549815,"h":6735.4878832764,"l":6628.2118275458,"c":6723.7590282536,"v":364176.1702164558,"t":1707490800}
+{"o":6723.7590282536,"h":6747.5470545182,"l":6646.6699355253,"c":6683.9805303323,"v":384973.2328024591,"t":1707494400}
+{"o":6683.9805303323,"h":6714.1672575452,"l":6667.5960191084,"c":6704.7825888546,"v":264289.7405745501,"t":1707498000}
+{"o":6704.7825888546,"h":6777.9011559601,"l":6695.0037628849,"c":6730.3573724532,"v":325602.4024593006,"t":1707501600}
+{"o":6730.3573724532,"h":6743.6237336158,"l":6680.2142270188,"c":6686.492022133,"v":279342.6965484209,"t":1707505200}
+{"o":6686.492022133,"h":6730.5484647831,"l":6680.8578620957,"c":6696.738539795,"v":217217.2618680355,"t":1707508800}
+{"o":6696.738539795,"h":6940.1796710884,"l":6692.1014708673,"c":6935.4871913322,"v":355594.8731952437,"t":1707512400}
+{"o":6935.4871913322,"h":6944.779784693,"l":6839.0827671675,"c":6867.6011801626,"v":342529.2017122663,"t":1707516000}
+{"o":6867.6011801626,"h":6894.2072953974,"l":6794.7771869672,"c":6810.3579583667,"v":296849.077113366,"t":1707519600}
+{"o":6810.3579583667,"h":6886.1195802353,"l":6806.58912634,"c":6849.9983904923,"v":240162.290523571,"t":1707523200}
+{"o":6849.9983904923,"h":6944.865393274,"l":6841.0414315287,"c":6930.4133704251,"v":233416.0329828667,"t":1707526800}
+{"o":6930.4133704251,"h":6992.727731795,"l":6924.3874395627,"c":6958.800569844,"v":238984.8217937978,"t":1707530400}
+{"o":6958.800569844,"h":7047.7769736109,"l":6958.800569844,"c":7046.1949242942,"v":266792.4206260112,"t":1707534000}
+{"o":7046.1949242942,"h":7067.8206105366,"l":6994.5296907024,"c":7017.638158107,"v":230359.1545899513,"t":1707537600}
+{"o":7017.638158107,"h":7033.5160125759,"l":6995.2930402645,"c":7014.7798351666,"v":155773.6384023697,"t":1707541200}
+{"o":7014.7798351666,"h":7018.1573518466,"l":6930.3186660475,"c":6939.850923786,"v":177519.8726221079,"t":1707544800}
+{"o":6939.850923786,"h":6959.2402599487,"l":6921.8240943124,"c":6934.7161400164,"v":131013.1001315539,"t":1707548400}
+{"o":6934.7161400164,"h":6982.027466261,"l":6890.4111803697,"c":6890.5768552426,"v":150910.0084626107,"t":1707552000}
+{"o":6890.5768552426,"h":6953.0115566155,"l":6888.4617891439,"c":6940.2177382221,"v":197010.3087458715,"t":1707555600}
+{"o":6940.2177382221,"h":6945.0926711715,"l":6832.5214199443,"c":6837.7991615002,"v":194929.5710593176,"t":1707559200}
+{"o":6837.7991615002,"h":6902.0136202083,"l":6832.2679106317,"c":6884.64289874,"v":167510.7056038912,"t":1707562800}
+{"o":6884.64289874,"h":6889.9336959902,"l":6845.5255460971,"c":6866.2107365072,"v":147390.9799312019,"t":1707566400}
+{"o":6866.2107365072,"h":6881.8873169062,"l":6825.5713359932,"c":6879.9679664388,"v":169183.4214987597,"t":1707570000}
+{"o":6879.9679664388,"h":6920.3324350315,"l":6876.3493180541,"c":6892.8930909404,"v":173367.8541124538,"t":1707573600}
+{"o":6892.8930909404,"h":6928.7137004407,"l":6889.2717017619,"c":6911.995334284,"v":175884.5127010279,"t":1707577200}
+{"o":6911.995334284,"h":6918.6745079922,"l":6875.3783112208,"c":6904.5107695986,"v":195292.6740491174,"t":1707580800}
+{"o":6904.5107695986,"h":6919.5093933314,"l":6865.2900098747,"c":6869.7086355627,"v":190791.6890635199,"t":1707584400}
+{"o":6869.7086355627,"h":6970.2230366178,"l":6866.5434512548,"c":6954.3713050061,"v":180238.772969674,"t":1707588000}
+{"o":6954.3713050061,"h":6977.1935396535,"l":6934.4111138381,"c":6952.583109777,"v":169361.5053293172,"t":1707591600}
+{"o":6952.583109777,"h":7028.4061134662,"l":6928.8635564465,"c":6958.7189820507,"v":253622.8248799175,"t":1707595200}
+{"o":6958.7189820507,"h":7022.4556559533,"l":6948.5564069207,"c":6995.9258496331,"v":271808.3320401617,"t":1707598800}
+{"o":6995.9258496331,"h":7003.9737986292,"l":6920.6486150556,"c":6963.3452338384,"v":209871.9575509311,"t":1707602400}
+{"o":6963.3452338384,"h":6992.0222033052,"l":6923.4977100795,"c":6941.7552312775,"v":167225.0578058804,"t":1707606000}
+{"o":6941.7552312775,"h":6959.0432059824,"l":6903.8816017768,"c":6931.3384690228,"v":184348.167816677,"t":1707609600}
+{"o":6931.3384690228,"h":6935.4734772404,"l":6869.716563538,"c":6892.2819176685,"v":197419.6534898124,"t":1707613200}
+{"o":6892.2819176685,"h":6912.515048555,"l":6864.3840796051,"c":6880.5021517009,"v":152419.1648004731,"t":1707616800}
+{"o":6880.5021517009,"h":6983.950448997,"l":6879.7588446133,"c":6967.6061992891,"v":175109.1459853468,"t":1707620400}
+{"o":6967.6061992891,"h":6997.7252439885,"l":6942.1203963808,"c":6957.9472945319,"v":154688.286399363,"t":1707624000}
+{"o":6957.9472945319,"h":6970.1433666715,"l":6928.0597526015,"c":6942.5086214872,"v":147827.8447071254,"t":1707627600}
+{"o":6942.5086214872,"h":6966.6036273377,"l":6921.4270491264,"c":6956.5423880609,"v":121456.4316618918,"t":1707631200}
+{"o":6956.5423880609,"h":6987.7719419751,"l":6928.9158310804,"c":6952.6639355561,"v":144559.4859264024,"t":1707634800}
+{"o":6952.6639355561,"h":6970.2055663694,"l":6933.4245844482,"c":6942.8269644005,"v":135404.885961745,"t":1707638400}
+{"o":6942.8269644005,"h":7012.4444784283,"l":6941.5348230031,"c":7003.1059150514,"v":150950.7000564967,"t":1707642000}
+{"o":7003.1059150514,"h":7023.2957859689,"l":6915.1650525702,"c":6961.5648978138,"v":205849.9961315126,"t":1707645600}
+{"o":6961.5648978138,"h":6993.8135836642,"l":6948.6121975545,"c":6986.5838253865,"v":134432.2013957885,"t":1707649200}
+{"o":6986.5838253865,"h":7045.0474936052,"l":6977.8733846215,"c":6981.5305997398,"v":215941.3384278429,"t":1707652800}
+{"o":6981.5305997398,"h":6997.9244722755,"l":6947.5313244058,"c":6952.3479555207,"v":165802.6926806445,"t":1707656400}
+{"o":6952.3479555207,"h":6978.1601508184,"l":6923.5660260861,"c":6974.0102234504,"v":190371.4705375732,"t":1707660000}
+{"o":6974.0102234504,"h":6975.7605604156,"l":6923.7116879239,"c":6929.3514338541,"v":189037.022497128,"t":1707663600}
+{"o":6929.3514338541,"h":6937.0730922158,"l":6883.4400742613,"c":6904.26474111,"v":230387.6595052144,"t":1707667200}
+{"o":6904.26474111,"h":6946.3932758696,"l":6897.7848605296,"c":6932.5091666676,"v":238711.083561828,"t":1707670800}
+{"o":6932.5091666676,"h":6935.6852373971,"l":6864.4748191023,"c":6900.7793343255,"v":228139.2190347828,"t":1707674400}
+{"o":6900.7793343255,"h":6917.2413354023,"l":6880.6778979142,"c":6890.6225072102,"v":192103.700136133,"t":1707678000}
+{"o":6890.6225072102,"h":6927.3344015264,"l":6830.7989280452,"c":6832.254070712,"v":269539.9899787031,"t":1707681600}
+{"o":6832.254070712,"h":6866.0658628075,"l":6828.2997969984,"c":6837.2076570832,"v":191716.3930846407,"t":1707685200}
+{"o":6837.2076570832,"h":6864.0704333217,"l":6830.0153632065,"c":6845.8550933096,"v":164085.0387442431,"t":1707688800}
+{"o":6845.8550933096,"h":6853.9303827402,"l":6826.3933822402,"c":6841.7020730431,"v":162925.564792737,"t":1707692400}
+{"o":6841.7020730431,"h":6955.8333255325,"l":6836.4196156185,"c":6917.5233218948,"v":232570.9745332803,"t":1707696000}
+{"o":6917.5233218948,"h":6921.4921506404,"l":6854.8253405238,"c":6875.9189634318,"v":194368.2934267515,"t":1707699600}
+{"o":6875.9189634318,"h":6888.3747887837,"l":6676.8415624546,"c":6742.0858686782,"v":346747.1811663011,"t":1707703200}
+{"o":6742.0858686782,"h":6796.2298936544,"l":6721.0437853579,"c":6765.5804827931,"v":153454.2060095526,"t":1707706800}
+{"o":6765.5804827931,"h":6767.0795539475,"l":6719.7207148201,"c":6724.2602827919,"v":161400.4170621539,"t":1707710400}
+{"o":6724.2602827919,"h":6753.2355893354,"l":6708.7713374206,"c":6717.1226053326,"v":182813.5660905588,"t":1707714000}
+{"o":6717.1226053326,"h":6738.8244489558,"l":6664.2547809476,"c":6708.7358044351,"v":183195.7661630193,"t":1707717600}
+{"o":6708.7358044351,"h":6772.1046809956,"l":6708.721422603,"c":6743.1928790973,"v":153289.0372845801,"t":1707721200}
+{"o":6743.1928790973,"h":6768.976786514,"l":6714.8160458764,"c":6731.0066716304,"v":140393.9936458068,"t":1707724800}
+{"o":6731.0066716304,"h":6736.6945379857,"l":6658.2815791291,"c":6668.608464875,"v":213237.1917386305,"t":1707728400}
+{"o":6668.608464875,"h":6697.5681614719,"l":6638.5612129174,"c":6653.3740445418,"v":226327.0001383994,"t":1707732000}
+{"o":6653.3740445418,"h":6661.0194042361,"l":6588.2827574431,"c":6631.5702368176,"v":229052.4213433818,"t":1707735600}
+{"o":6631.5702368176,"h":6667.3701333907,"l":6605.7789037167,"c":6652.3473673977,"v":194608.8863052232,"t":1707739200}
+{"o":6652.3473673977,"h":6664.4806837775,"l":6628.9826022252,"c":6651.5553230913,"v":156211.0477574106,"t":1707742800}
+{"o":6651.5553230913,"h":6794.5625562084,"l":6648.8535474539,"c":6789.0572320495,"v":274093.6238714193,"t":1707746400}
+{"o":6789.0572320495,"h":6940.1616004305,"l":6759.3595240014,"c":6932.1011973804,"v":577730.8518807861,"t":1707750000}
+{"o":6932.1011973804,"h":6952.1239156099,"l":6853.4942181562,"c":6922.0114722684,"v":451702.0976698094,"t":1707753600}
+{"o":6922.0114722684,"h":7051.340818815,"l":6911.4254223579,"c":6989.9696685719,"v":583647.1987239617,"t":1707757200}
+{"o":6989.9696685719,"h":7042.9812612643,"l":6978.2848293273,"c":6982.8702308277,"v":443988.8995022909,"t":1707760800}
+{"o":6982.8702308277,"h":7078.1010948868,"l":6964.7650324602,"c":6989.60008492,"v":430880.1033341449,"t":1707764400}
+{"o":6989.60008492,"h":7062.3863641377,"l":6986.5429754883,"c":7059.8813210064,"v":320579.9409668423,"t":1707768000}
+{"o":7059.8813210064,"h":7115.2388014085,"l":7008.4889027679,"c":7020.4809706442,"v":433740.8294885015,"t":1707771600}
+{"o":7020.4809706442,"h":7105.3714971571,"l":7018.7388285615,"c":7104.5824465674,"v":269200.0455683631,"t":1707775200}
+{"o":7104.5824465674,"h":7144.8650514033,"l":7067.6582979747,"c":7112.4641554257,"v":224112.9909653728,"t":1707778800}
+{"o":7112.4641554257,"h":7319.4452701569,"l":7112.4641554257,"c":7260.0392623318,"v":426366.9797403433,"t":1707782400}
+{"o":7260.0392623318,"h":7288.11977788,"l":7225.9961828203,"c":7275.7160617998,"v":346048.2954790335,"t":1707786000}
+{"o":7275.7160617998,"h":7286.2751255554,"l":7201.7614798087,"c":7227.9547163665,"v":237783.2366937407,"t":1707789600}
+{"o":7227.9547163665,"h":7258.4642171504,"l":7182.9025581008,"c":7195.3508315391,"v":201462.3639810075,"t":1707793200}
+{"o":7195.3508315391,"h":7273.311294721,"l":7194.4128180444,"c":7248.9547908081,"v":196954.594378439,"t":1707796800}
+{"o":7248.9547908081,"h":7266.4157211201,"l":7234.2952353478,"c":7264.6481679244,"v":159700.4468105576,"t":1707800400}
+{"o":7264.6481679244,"h":7295.2139222049,"l":7234.3587588684,"c":7243.6995334052,"v":181073.0365009807,"t":1707804000}
+{"o":7243.6995334052,"h":7281.5484448036,"l":7225.3961282517,"c":7258.0012023502,"v":221819.5496640018,"t":1707807600}
+{"o":7258.0012023502,"h":7324.4862193725,"l":7244.5157376609,"c":7295.1354669878,"v":165169.4323859489,"t":1707811200}
+{"o":7295.1354669878,"h":7305.6555358586,"l":7255.4057483328,"c":7301.8280152092,"v":154951.2207902336,"t":1707814800}
+{"o":7301.8280152092,"h":7301.8839503935,"l":7213.6222117007,"c":7224.1666738678,"v":110318.1010358989,"t":1707818400}
+{"o":7224.1666738678,"h":7264.6146826974,"l":7183.4179470649,"c":7264.6146826974,"v":200302.1674580252,"t":1707822000}
+{"o":7264.6146826974,"h":7268.2497553855,"l":7211.5527782248,"c":7228.4719220724,"v":202411.2962763457,"t":1707825600}
+{"o":7228.4719220724,"h":7252.1957348593,"l":7072.1708298796,"c":7137.9516305213,"v":415943.039502273,"t":1707829200}
+{"o":7137.9516305213,"h":7167.0152105828,"l":6958.0590688021,"c":6994.3833181808,"v":632932.2135064534,"t":1707832800}
+{"o":6994.3833181808,"h":7068.7714773247,"l":6944.014295177,"c":7023.2294357661,"v":330844.3170662347,"t":1707836400}
+{"o":7023.2294357661,"h":7041.7653560229,"l":6902.6336412652,"c":6907.6069316958,"v":260327.1640649872,"t":1707840000}
+{"o":6907.6069316958,"h":7023.5861418599,"l":6897.4947764638,"c":7018.2663802176,"v":285765.5923446594,"t":1707843600}
+{"o":7018.2663802176,"h":7130.3035111647,"l":7011.3459070457,"c":7093.4746545379,"v":265741.0558597274,"t":1707847200}
+{"o":7093.4746545379,"h":7152.4244589788,"l":7062.5810422167,"c":7102.5862980701,"v":339500.7098697991,"t":1707850800}
+{"o":7102.5862980701,"h":7188.755725106,"l":7100.4133383402,"c":7167.557350381,"v":252742.9698436889,"t":1707854400}
+{"o":7167.557350381,"h":7246.761179843,"l":7148.6625545321,"c":7196.1045564003,"v":279385.1336969837,"t":1707858000}
+{"o":7196.1045564003,"h":7221.3539235499,"l":7125.9211834234,"c":7137.9157587453,"v":214792.3429491601,"t":1707861600}
+{"o":7137.9157587453,"h":7175.700048617,"l":7108.6598563728,"c":7163.4163502148,"v":178029.2831071266,"t":1707865200}
+{"o":7163.4163502148,"h":7167.7311686583,"l":7050.6878737195,"c":7082.8251280638,"v":203256.7018128961,"t":1707868800}
+{"o":7082.8251280638,"h":7123.5564306107,"l":7049.8986491739,"c":7084.1458881504,"v":188450.2608782237,"t":1707872400}
+{"o":7084.1458881504,"h":7105.4224667779,"l":7054.2774441054,"c":7084.1605499381,"v":171650.3104932106,"t":1707876000}
+{"o":7084.1605499381,"h":7147.2129311481,"l":7077.6412268532,"c":7124.9893827713,"v":159981.2201269259,"t":1707879600}
+{"o":7124.9893827713,"h":7140.9350366299,"l":7083.8464282178,"c":7106.5282298133,"v":183594.8240048591,"t":1707883200}
+{"o":7106.5282298133,"h":7210.9182178341,"l":7103.6029200672,"c":7190.9452905298,"v":201829.7521078002,"t":1707886800}
+{"o":7190.9452905298,"h":7193.5947439914,"l":7156.0355228068,"c":7165.5534757042,"v":145143.9541383839,"t":1707890400}
+{"o":7165.5534757042,"h":7215.8813565197,"l":7163.9318113079,"c":7200.0441275242,"v":128808.0972111997,"t":1707894000}
+{"o":7200.0441275242,"h":7306.2563859849,"l":7174.9771146105,"c":7304.3449919715,"v":181692.4431003505,"t":1707897600}
+{"o":7304.3449919715,"h":7407.7652935456,"l":7288.2666324931,"c":7389.578720426,"v":407613.3921653259,"t":1707901200}
+{"o":7389.578720426,"h":7398.0462448366,"l":7321.2967367947,"c":7347.2054915036,"v":233480.792845447,"t":1707904800}
+{"o":7347.2054915036,"h":7381.7651857412,"l":7286.3211444079,"c":7364.2215207996,"v":212982.4019990373,"t":1707908400}
+{"o":7364.2215207996,"h":7392.8550367283,"l":7326.653720168,"c":7349.2410438956,"v":231781.2588333989,"t":1707912000}
+{"o":7349.2410438956,"h":7516.6386864767,"l":7346.4684510005,"c":7512.3894897297,"v":363724.806592491,"t":1707915600}
+{"o":7512.3894897297,"h":7552.2556418626,"l":7467.8928847096,"c":7508.8202582873,"v":369612.3228563353,"t":1707919200}
+{"o":7508.8202582873,"h":7517.0237482799,"l":7387.0444321751,"c":7445.6528696826,"v":371737.0131925981,"t":1707922800}
+{"o":7445.6528696826,"h":7451.3361516219,"l":7368.180623973,"c":7399.515207427,"v":299815.4826851818,"t":1707926400}
+{"o":7399.515207427,"h":7432.1892998953,"l":7353.7769970724,"c":7377.0193436574,"v":250981.5690665787,"t":1707930000}
+{"o":7377.0193436574,"h":7386.3911545179,"l":7326.8369278431,"c":7364.013098421,"v":229017.9865934095,"t":1707933600}
+{"o":7364.013098421,"h":7420.9377786917,"l":7339.2422781208,"c":7395.4919648947,"v":252928.5154282481,"t":1707937200}
+{"o":7395.4919648947,"h":7436.5445924932,"l":7385.4918628522,"c":7408.970216152,"v":234621.0546714463,"t":1707940800}
+{"o":7408.970216152,"h":7458.4316651682,"l":7356.4738376264,"c":7449.0961585053,"v":255569.9189577014,"t":1707944400}
+{"o":7449.0961585053,"h":7469.5457992038,"l":7420.4130112058,"c":7463.5470112415,"v":234385.9242137929,"t":1707948000}
+{"o":7463.5470112415,"h":7474.7452435147,"l":6627.4477550422,"c":6640.5421404809,"v":229885.9067393694,"t":1707951600}
+{"o":6640.5421404809,"h":6719.6345796154,"l":6571.7316993994,"c":6698.0927565246,"v":355043.8621262769,"t":1707955200}
+{"o":6698.0927565246,"h":6701.8346123573,"l":6584.2813398774,"c":6616.7838517385,"v":308950.2142937471,"t":1707958800}
+{"o":6616.7838517385,"h":6658.7619380809,"l":6607.4666823069,"c":6625.8469015582,"v":222814.6198888593,"t":1707962400}
+{"o":6625.8469015582,"h":6680.0469422409,"l":6624.1256979753,"c":6659.3592774913,"v":215073.9458574557,"t":1707966000}
+{"o":6659.3592774913,"h":6659.3592774913,"l":6591.6564828757,"c":6604.0473423876,"v":198384.2645697694,"t":1707969600}
+{"o":6604.0473423876,"h":6615.286418376,"l":6535.0252024776,"c":6553.2550440998,"v":211692.8141712567,"t":1707973200}
+{"o":6553.2550440998,"h":6570.3311770336,"l":6516.5593475921,"c":6533.0949580196,"v":185926.7187121476,"t":1707976800}
+{"o":6533.0949580196,"h":6574.9910735084,"l":6521.9960749708,"c":6532.3496342001,"v":184976.4286657579,"t":1707980400}
+{"o":6532.3496342001,"h":6566.7600726243,"l":6515.536668092,"c":6561.978534687,"v":201741.1733336744,"t":1707984000}
+{"o":6561.978534687,"h":6608.0253852503,"l":6551.4237474273,"c":6605.321672814,"v":182272.754081583,"t":1707987600}
+{"o":6605.321672814,"h":6649.652226762,"l":6598.3284386722,"c":6626.5953966287,"v":196855.1195256496,"t":1707991200}
+{"o":6626.5953966287,"h":6636.1332155,"l":6567.3820171221,"c":6589.5535184467,"v":209392.4151518751,"t":1707994800}
+{"o":6589.5535184467,"h":6624.6469887323,"l":6538.7840194253,"c":6586.2256680087,"v":255186.9974055581,"t":1707998400}
+{"o":6586.2256680087,"h":6605.1726663054,"l":6545.1761663933,"c":6588.6900783143,"v":227396.1955698806,"t":1708002000}
+{"o":6588.6900783143,"h":6655.6420794413,"l":6560.5160844976,"c":6633.0537246245,"v":302676.2532441386,"t":1708005600}
+{"o":6633.0537246245,"h":6648.1215034969,"l":6421.6926484224,"c":6472.3979202295,"v":598986.4644903581,"t":1708009200}
+{"o":6472.3979202295,"h":6529.5336057417,"l":6409.6988201307,"c":6480.7372776069,"v":447127.5751151008,"t":1708012800}
+{"o":6480.7372776069,"h":6496.0634909718,"l":6429.7539563406,"c":6433.6266145045,"v":862811.2966784284,"t":1708016400}
+{"o":6433.6266145045,"h":6474.436697026,"l":6421.3058475959,"c":6448.6905929673,"v":285601.2578031134,"t":1708020000}
+{"o":6448.6905929673,"h":6494.5981277722,"l":6425.5702049575,"c":6475.9528363983,"v":294026.2312234592,"t":1708023600}
+{"o":6475.9528363983,"h":6495.3292238564,"l":6419.1505559085,"c":6423.9423851569,"v":265726.2965383358,"t":1708027200}
+{"o":6423.9423851569,"h":6458.7335630878,"l":6349.8341421264,"c":6360.7442857384,"v":332701.5345909963,"t":1708030800}
+{"o":6360.7442857384,"h":6419.6085729807,"l":6334.2934818118,"c":6360.8646712664,"v":340085.3072014087,"t":1708034400}
+{"o":6360.8646712664,"h":6456.8550589773,"l":6351.1287902374,"c":6447.0867570157,"v":216951.4305484102,"t":1708038000}
+{"o":6447.0867570157,"h":6457.4795154524,"l":6374.9970293152,"c":6433.7488591757,"v":251066.1509493861,"t":1708041600}
+{"o":6433.7488591757,"h":6448.1134299523,"l":6388.3985561513,"c":6442.3458872348,"v":226426.5366587288,"t":1708045200}
+{"o":6442.3458872348,"h":6480.9440137615,"l":6416.9679677246,"c":6475.4578614289,"v":196570.3252256716,"t":1708048800}
+{"o":6475.4578614289,"h":6488.1529539853,"l":6442.3373959488,"c":6466.0237324117,"v":167565.753201657,"t":1708052400}
+{"o":6466.0237324117,"h":6472.2655138554,"l":6423.8461655412,"c":6432.2456681566,"v":160103.8068747465,"t":1708056000}
+{"o":6432.2456681566,"h":6436.5319064195,"l":6409.4176046419,"c":6420.4655478978,"v":150720.5099680359,"t":1708059600}
+{"o":6420.4655478978,"h":6435.8418869422,"l":6380.9125335011,"c":6389.437625508,"v":169580.7762955524,"t":1708063200}
+{"o":6389.437625508,"h":6400.4969436012,"l":6323.7900856428,"c":6327.602108712,"v":381416.082544613,"t":1708066800}
+{"o":6327.602108712,"h":6364.1508145275,"l":6294.6176342636,"c":6307.6203933639,"v":276403.74411436,"t":1708070400}
+{"o":6307.6203933639,"h":6329.2882957217,"l":6250.4454852261,"c":6314.4115630932,"v":254131.3224905118,"t":1708074000}
+{"o":6314.4115630932,"h":6383.2513616877,"l":6291.8656739974,"c":6378.4539872349,"v":191763.8762497411,"t":1708077600}
+{"o":6378.4539872349,"h":6394.1799304615,"l":6350.5476094065,"c":6363.77697711,"v":143955.1326448648,"t":1708081200}
+{"o":6363.77697711,"h":6423.7596813283,"l":6340.9554862979,"c":6416.2950981829,"v":170830.9101970075,"t":1708084800}
+{"o":6416.2950981829,"h":6420.2171501482,"l":6342.205297316,"c":6374.4419164676,"v":258668.7498670271,"t":1708088400}
+{"o":6374.4419164676,"h":6385.6414145527,"l":6197.1572998529,"c":6229.6413932457,"v":446511.4900138643,"t":1708092000}
+{"o":6229.6413932457,"h":6230.1728709716,"l":6131.4061408288,"c":6224.7162768839,"v":461656.2953059889,"t":1708095600}
+{"o":6224.7162768839,"h":6265.814221393,"l":6179.4991191772,"c":6203.8116118733,"v":308427.527545493,"t":1708099200}
+{"o":6203.8116118733,"h":6212.0100934884,"l":6171.2328937067,"c":6182.4746398213,"v":284730.7190338145,"t":1708102800}
+{"o":6182.4746398213,"h":6209.4257004903,"l":6137.8533041983,"c":6199.9190101603,"v":320780.9864307086,"t":1708106400}
+{"o":6199.9190101603,"h":6226.791576095,"l":6150.9921995436,"c":6169.1955864577,"v":228970.777492157,"t":1708110000}
+{"o":6169.1955864577,"h":6214.4024571887,"l":6152.9843975006,"c":6214.3777779109,"v":223001.1841443331,"t":1708113600}
+{"o":6214.3777779109,"h":6233.3866993794,"l":6181.6602336269,"c":6218.086880843,"v":210471.7642959941,"t":1708117200}
+{"o":6218.086880843,"h":6233.1831898311,"l":6193.9784321525,"c":6229.0545723853,"v":164986.6715009354,"t":1708120800}
+{"o":6229.0545723853,"h":6285.2824298614,"l":6222.6574109849,"c":6265.0638332361,"v":250163.7250313257,"t":1708124400}
+{"o":6265.0638332361,"h":6305.5905947241,"l":6251.7312156515,"c":6276.3491730657,"v":170000.732381908,"t":1708128000}
+{"o":6276.3491730657,"h":6290.6779291019,"l":6202.1279669271,"c":6231.0611190603,"v":171597.5676386596,"t":1708131600}
+{"o":6231.0611190603,"h":6242.5143194818,"l":6201.839286831,"c":6228.785024633,"v":196144.0561264298,"t":1708135200}
+{"o":6228.785024633,"h":6250.6654564047,"l":6195.4046929003,"c":6236.5583683854,"v":135244.3242356524,"t":1708138800}
+{"o":6236.5583683854,"h":6241.3381118855,"l":6203.4649345473,"c":6207.0641808493,"v":136440.8429022341,"t":1708142400}
+{"o":6207.0641808493,"h":6213.831844116,"l":6167.1925390558,"c":6213.1261531251,"v":175147.8617186646,"t":1708146000}
+{"o":6213.1261531251,"h":6232.6756672748,"l":6205.5270535825,"c":6220.2979509801,"v":137164.7475535009,"t":1708149600}
+{"o":6220.2979509801,"h":6266.3495491448,"l":6215.7538362641,"c":6260.5650112737,"v":126329.5395213119,"t":1708153200}
+{"o":6260.5650112737,"h":6288.1086439564,"l":6193.4484314996,"c":6205.9419823438,"v":185190.6032069376,"t":1708156800}
+{"o":6205.9419823438,"h":6216.5760217809,"l":6160.85492418,"c":6170.7838971225,"v":157115.6090817016,"t":1708160400}
+{"o":6170.7838971225,"h":6202.0992580046,"l":6152.3831219649,"c":6200.3607331919,"v":171240.5319594568,"t":1708164000}
+{"o":6200.3607331919,"h":6604.3722856735,"l":6194.5295586772,"c":6584.2845664699,"v":133149.5327928575,"t":1708167600}
+{"o":6584.2845664699,"h":6592.9684833628,"l":6539.7005782925,"c":6541.3483322151,"v":133927.0736131129,"t":1708171200}
+{"o":6541.3483322151,"h":6660.4879242458,"l":6406.3553324821,"c":6533.4696421864,"v":367035.608479324,"t":1708174800}
+{"o":6533.4696421864,"h":6552.9953476641,"l":6458.1924465508,"c":6535.6286973717,"v":415677.4881087266,"t":1708178400}
+{"o":6535.6286973717,"h":6596.0582749472,"l":6499.5147130933,"c":6574.3804943741,"v":240417.6995176751,"t":1708182000}
+{"o":6574.3804943741,"h":6587.9050595395,"l":6528.7077149525,"c":6564.9310660181,"v":176627.2656305812,"t":1708185600}
+{"o":6564.9310660181,"h":6616.6343753642,"l":6562.2234882744,"c":6607.5839087704,"v":243692.6552297321,"t":1708189200}
+{"o":6607.5839087704,"h":6610.0405975971,"l":6581.7046336697,"c":6595.1627950147,"v":151537.4403072387,"t":1708192800}
+{"o":6595.1627950147,"h":6629.6031812092,"l":6583.5589385952,"c":6626.567159197,"v":158696.6896180239,"t":1708196400}
+{"o":6626.567159197,"h":6656.717164258,"l":6612.4265934914,"c":6650.1510534372,"v":161629.6163824727,"t":1708200000}
+{"o":6650.1510534372,"h":6727.0082092382,"l":6628.0934012963,"c":6704.7795074593,"v":201429.9604937776,"t":1708203600}
+{"o":6704.7795074593,"h":6725.766572952,"l":6692.5115174458,"c":6703.0823753499,"v":164081.6797637751,"t":1708207200}
+{"o":6703.0823753499,"h":6706.0894650781,"l":6677.0185895994,"c":6682.4414128756,"v":123503.2750198547,"t":1708210800}
+{"o":6682.4414128756,"h":6731.9619968659,"l":6668.100728446,"c":6698.0441697214,"v":293320.0886355736,"t":1708214400}
+{"o":6698.0441697214,"h":6726.608125499,"l":6631.2276864769,"c":6644.6934104236,"v":161382.287654429,"t":1708218000}
+{"o":6644.6934104236,"h":6660.9188447097,"l":6597.1566907987,"c":6609.044195976,"v":194477.3044700121,"t":1708221600}
+{"o":6609.044195976,"h":6655.1824278033,"l":6603.6231829767,"c":6650.6691727816,"v":151267.5434976493,"t":1708225200}
+{"o":6650.6691727816,"h":6697.3711661583,"l":6649.1259947955,"c":6686.9023590383,"v":165183.7765407788,"t":1708228800}
+{"o":6686.9023590383,"h":6728.2142661008,"l":6683.0415305416,"c":6718.0603905554,"v":147827.3825671864,"t":1708232400}
+{"o":6718.0603905554,"h":6723.4750324432,"l":6497.0744794357,"c":6565.4101958364,"v":150543.5227081439,"t":1708236000}
+{"o":6565.4101958364,"h":6627.812306379,"l":6550.3986015369,"c":6604.6231240406,"v":153689.8421622009,"t":1708239600}
+{"o":6604.6231240406,"h":6615.9149530058,"l":6582.0897781197,"c":6610.0308251283,"v":117049.0765955838,"t":1708243200}
+{"o":6610.0308251283,"h":6708.4599470681,"l":6608.0514493251,"c":6704.4056628904,"v":194197.6329224814,"t":1708246800}
+{"o":6704.4056628904,"h":6837.4671922875,"l":6701.7742569099,"c":6739.4322283012,"v":331539.6513790801,"t":1708250400}
+{"o":6739.4322283012,"h":6783.5104866521,"l":6715.9987118816,"c":6761.0656822465,"v":147969.2385363639,"t":1708254000}
+{"o":6761.0656822465,"h":6777.3263411571,"l":6693.3434929581,"c":6700.1664320668,"v":168307.6986711358,"t":1708257600}
+{"o":6700.1664320668,"h":6736.0747241145,"l":6698.5922391719,"c":6725.6966330307,"v":168380.3621890369,"t":1708261200}
+{"o":6725.6966330307,"h":6800.7311714958,"l":6725.58057769,"c":6779.5890274521,"v":210257.9258673961,"t":1708264800}
+{"o":6779.5890274521,"h":6796.0800301945,"l":6760.3806089084,"c":6790.9702893877,"v":216325.0010709511,"t":1708268400}
+{"o":6790.9702893877,"h":6843.7031350256,"l":6754.7893759312,"c":6811.3324997346,"v":288967.9157858267,"t":1708272000}
+{"o":6811.3324997346,"h":6897.3878716988,"l":6810.3881938144,"c":6849.5210658278,"v":320187.9865119433,"t":1708275600}
+{"o":6849.5210658278,"h":6869.7895796592,"l":6811.2977534922,"c":6860.6331395131,"v":213393.3383472781,"t":1708279200}
+{"o":6860.6331395131,"h":6868.273957198,"l":6803.5554490705,"c":6818.3440060951,"v":209193.8394885375,"t":1708282800}
+{"o":6818.3440060951,"h":6843.5582674345,"l":6766.1749729364,"c":6798.9345458819,"v":205060.9574170759,"t":1708286400}
+{"o":6798.9345458819,"h":6856.0913687173,"l":6797.337282126,"c":6833.6697083186,"v":186563.8035661403,"t":1708290000}
+{"o":6833.6697083186,"h":6869.1593833564,"l":6793.1393611194,"c":6819.5220353113,"v":248196.2607729377,"t":1708293600}
+{"o":6819.5220353113,"h":6842.6723253161,"l":6772.7995594102,"c":6786.5333586042,"v":201931.7198449668,"t":1708297200}
+{"o":6786.5333586042,"h":6825.3496258955,"l":6774.8418413712,"c":6792.9512627018,"v":223960.7980698711,"t":1708300800}
+{"o":6792.9512627018,"h":6794.2940606274,"l":6754.0448039899,"c":6784.6202987309,"v":242280.7002390974,"t":1708304400}
+{"o":6784.6202987309,"h":6797.7254806029,"l":6745.2124425011,"c":6777.0642299773,"v":215877.5034252408,"t":1708308000}
+{"o":6777.0642299773,"h":6784.2054574907,"l":6725.1073886438,"c":6752.0914476799,"v":194978.1766094565,"t":1708311600}
+{"o":6752.0914476799,"h":6784.5248610141,"l":6734.3303446931,"c":6770.0390226566,"v":178190.2472534077,"t":1708315200}
+{"o":6770.0390226566,"h":6772.5529054385,"l":6721.3113000918,"c":6759.3468096989,"v":176258.0898237225,"t":1708318800}
+{"o":6759.3468096989,"h":6834.5714554023,"l":6755.4683474799,"c":6797.9678873105,"v":249521.2755886441,"t":1708322400}
+{"o":6797.9678873105,"h":6869.8216992473,"l":6785.8885528146,"c":6847.6148304952,"v":170674.8955464405,"t":1708326000}
+{"o":6847.6148304952,"h":6853.7713745933,"l":6748.3173418759,"c":6754.1165661214,"v":220655.1736421426,"t":1708329600}
+{"o":6754.1165661214,"h":6799.7637491234,"l":6753.4523966006,"c":6762.5673867144,"v":165954.6499409663,"t":1708333200}
+{"o":6762.5673867144,"h":6784.1044186393,"l":6705.5891375074,"c":6768.0213145568,"v":204789.0967743145,"t":1708336800}
+{"o":6768.0213145568,"h":6828.0211867891,"l":6764.0458415821,"c":6814.2603541682,"v":164244.5316866687,"t":1708340400}
+{"o":6814.2603541682,"h":6817.8928282622,"l":6764.7165291291,"c":6765.7206963135,"v":181564.5542062366,"t":1708344000}
+{"o":6765.7206963135,"h":6935.1832867125,"l":6534.9032215523,"c":6607.5310497335,"v":458373.2464516456,"t":1708347600}
+{"o":6607.5310497335,"h":6625.908164885,"l":6563.3195693286,"c":6618.6342670927,"v":291691.3765924367,"t":1708351200}
+{"o":6618.6342670927,"h":6716.6913720714,"l":6611.5663191946,"c":6647.779335909,"v":346897.9011129418,"t":1708354800}
+{"o":6647.779335909,"h":6673.9654354743,"l":6569.9896668401,"c":6587.1423392474,"v":293314.9629987158,"t":1708358400}
+{"o":6587.1423392474,"h":6644.2025918114,"l":6569.5479533739,"c":6578.1444761838,"v":287529.2026484085,"t":1708362000}
+{"o":6578.1444761838,"h":6592.1680898084,"l":6541.748428035,"c":6547.2426396041,"v":193671.3938799533,"t":1708365600}
+{"o":6547.2426396041,"h":6564.9267833129,"l":6519.2725074548,"c":6545.3651430255,"v":170331.8872321271,"t":1708369200}
+{"o":6545.3651430255,"h":6575.5255141497,"l":6524.4516045299,"c":6554.4714090721,"v":181240.7760976932,"t":1708372800}
+{"o":6554.4714090721,"h":6599.1396297101,"l":6549.5614077006,"c":6594.2221301792,"v":177674.4748602793,"t":1708376400}
+{"o":6594.2221301792,"h":6608.6823460063,"l":6541.9728488319,"c":6554.0893001649,"v":210624.304938192,"t":1708380000}
+{"o":6554.0893001649,"h":6565.6915031684,"l":6497.385549267,"c":6522.2847370195,"v":167795.877742441,"t":1708383600}
+{"o":6522.2847370195,"h":6555.9793930404,"l":6471.002421874,"c":6474.6075077018,"v":250920.6020717403,"t":1708387200}
+{"o":6474.6075077018,"h":6494.8576387853,"l":6383.035048908,"c":6417.3741715232,"v":319804.69927128,"t":1708390800}
+{"o":6417.3741715232,"h":6453.4373221307,"l":6408.7065656564,"c":6444.885741479,"v":179820.5531462808,"t":1708394400}
+{"o":6444.885741479,"h":6454.0879634113,"l":6399.3762176928,"c":6402.520179065,"v":254611.5079290002,"t":1708398000}
+{"o":6402.520179065,"h":6454.9603096523,"l":6376.5655730559,"c":6453.7785171328,"v":170821.7942681311,"t":1708401600}
+{"o":6453.7785171328,"h":6480.3137816668,"l":6447.4397559778,"c":6475.946971527,"v":146538.9874992307,"t":1708405200}
+{"o":6475.946971527,"h":6491.7034196196,"l":6459.7003015713,"c":6477.0707411283,"v":159428.7856782772,"t":1708408800}
+{"o":6477.0707411283,"h":6479.8336523254,"l":6385.3430715318,"c":6396.630721011,"v":192451.0543695457,"t":1708412400}
+{"o":6396.630721011,"h":6405.2479357156,"l":6281.8859026788,"c":6388.8803745067,"v":192131.6705741267,"t":1708416000}
+{"o":6388.8803745067,"h":6399.8806170198,"l":6313.0199872624,"c":6373.2726988834,"v":216401.9566658125,"t":1708419600}
+{"o":6373.2726988834,"h":6434.3180447395,"l":6366.2076009002,"c":6431.2584428124,"v":159664.0744007459,"t":1708423200}
+{"o":6431.2584428124,"h":6476.1649133007,"l":6412.029719022,"c":6454.1348900792,"v":175634.7989293399,"t":1708426800}
+{"o":6454.1348900792,"h":6472.7101975286,"l":6378.8534711149,"c":6380.3416980433,"v":193650.1977959603,"t":1708430400}
+{"o":6380.3416980433,"h":6473.2832531244,"l":6365.1412186613,"c":6466.6020426799,"v":302425.7868095743,"t":1708434000}
+{"o":6466.6020426799,"h":6471.1109077484,"l":6220.5941494104,"c":6299.8459909945,"v":642691.935273968,"t":1708437600}
+{"o":6299.8459909945,"h":6305.7204590073,"l":6117.412053997,"c":6230.6139894806,"v":668910.1595912236,"t":1708441200}
+{"o":6230.6139894806,"h":6290.9437869454,"l":6181.1310674354,"c":6196.3537164359,"v":375363.2193373805,"t":1708444800}
+{"o":6196.3537164359,"h":6212.1310254059,"l":6130.0823527428,"c":6166.7497972538,"v":379440.4581225974,"t":1708448400}
+{"o":6166.7497972538,"h":6236.016029917,"l":6148.9955162294,"c":6211.5446001897,"v":237991.5655697228,"t":1708452000}
+{"o":6211.5446001897,"h":6277.1243596964,"l":6190.985649042,"c":6274.9782886847,"v":256192.8427332013,"t":1708455600}
+{"o":6274.9782886847,"h":6290.3630653293,"l":6239.9136726625,"c":6288.8833282077,"v":230701.4642415063,"t":1708459200}
+{"o":6288.8833282077,"h":6306.1083658607,"l":6267.0119821026,"c":6283.424608751,"v":180138.4187370546,"t":1708462800}
+{"o":6283.424608751,"h":6376.5512419125,"l":6282.1541486518,"c":6365.595201953,"v":228197.2395782611,"t":1708466400}
+{"o":6365.595201953,"h":6413.9762615445,"l":6332.0704790492,"c":6333.9754587449,"v":195930.2986183431,"t":1708470000}
+{"o":6333.9754587449,"h":6338.6834132815,"l":6269.506912941,"c":6282.1240487788,"v":168491.0704675903,"t":1708473600}
+{"o":6282.1240487788,"h":6329.5420984275,"l":6255.8722721979,"c":6263.3724296825,"v":235324.4672670471,"t":1708477200}
+{"o":6263.3724296825,"h":6275.2619267088,"l":6222.8822369336,"c":6241.7694984624,"v":217554.309591673,"t":1708480800}
+{"o":6241.7694984624,"h":6267.9344193542,"l":6226.9664186514,"c":6233.7818154309,"v":171445.9760253383,"t":1708484400}
+{"o":6233.7818154309,"h":6257.5401503083,"l":6204.4047935036,"c":6219.7610716693,"v":145118.9399135033,"t":1708488000}
+{"o":6219.7610716693,"h":6253.1182767421,"l":6205.2356564387,"c":6220.7480244722,"v":131375.5215944763,"t":1708491600}
+{"o":6220.7480244722,"h":6248.5438598207,"l":6157.9482243976,"c":6182.4282717709,"v":203750.5748010629,"t":1708495200}
+{"o":6182.4282717709,"h":6183.188356304,"l":6108.2665743307,"c":6130.3896471979,"v":227287.8638199923,"t":1708498800}
+{"o":6130.3896471979,"h":6173.5602398774,"l":6120.8083425989,"c":6147.2546844977,"v":212539.7538874119,"t":1708502400}
+{"o":6147.2546844977,"h":6153.2452854335,"l":6011.8222939233,"c":6027.9642568458,"v":317657.1353462069,"t":1708506000}
+{"o":6027.9642568458,"h":6070.7220060653,"l":5984.8116313222,"c":6051.5148335042,"v":292266.4298395853,"t":1708509600}
+{"o":6051.5148335042,"h":6073.8477565848,"l":5982.455884276,"c":6006.9738236871,"v":199855.6467068885,"t":1708513200}
+{"o":6006.9738236871,"h":6078.8743903082,"l":5954.7060547766,"c":6063.7210523105,"v":340504.7660286364,"t":1708516800}
+{"o":6063.7210523105,"h":6100.4612292005,"l":6002.9430160839,"c":6032.6607705902,"v":249735.2208644535,"t":1708520400}
+{"o":6032.6607705902,"h":6035.870297986,"l":5907.7792692161,"c":5953.1041216856,"v":397675.7447628126,"t":1708524000}
+{"o":5953.1041216856,"h":6079.9689684861,"l":5932.0680755273,"c":6070.9236521062,"v":325673.0159343675,"t":1708527600}
+{"o":6070.9236521062,"h":6109.8008163851,"l":6019.4191143017,"c":6079.1231279416,"v":292988.4867585582,"t":1708531200}
+{"o":6079.1231279416,"h":6093.1587415087,"l":5963.1554229261,"c":5967.6288433383,"v":302394.6521143846,"t":1708534800}
+{"o":5967.6288433383,"h":5971.7078728718,"l":5844.2414697425,"c":5912.7933828135,"v":394202.6055655577,"t":1708538400}
+{"o":5912.7933828135,"h":5970.01488677,"l":5889.2091023693,"c":5964.9360792289,"v":237264.3700265645,"t":1708542000}
+{"o":5964.9360792289,"h":5974.3019032753,"l":5929.0138886249,"c":5941.1979682003,"v":183676.1981451185,"t":1708545600}
+{"o":5941.1979682003,"h":6119.3989472188,"l":5931.7525979214,"c":6117.3739247622,"v":390502.4118727301,"t":1708549200}
+{"o":6117.3739247622,"h":6154.331882775,"l":6085.8482862904,"c":6115.3528575709,"v":314710.2873918093,"t":1708552800}
+{"o":6115.3528575709,"h":6180.5834835071,"l":6096.446941088,"c":6143.9360613509,"v":268641.612739049,"t":1708556400}
+{"o":6143.9360613509,"h":6144.3869022206,"l":6064.6610449446,"c":6068.9860599197,"v":232562.0438786077,"t":1708560000}
+{"o":6068.9860599197,"h":6087.7593446027,"l":5967.8399073075,"c":5977.1129867748,"v":220995.9621307349,"t":1708563600}
+{"o":5977.1129867748,"h":6037.5118731844,"l":5968.427299312,"c":6010.1339615596,"v":226800.9357276424,"t":1708567200}
+{"o":6010.1339615596,"h":6072.5221967048,"l":5994.7624226986,"c":6054.587985322,"v":199393.8087479315,"t":1708570800}
+{"o":6054.587985322,"h":6080.5492719283,"l":6034.8873408763,"c":6042.4788430442,"v":174316.3170985498,"t":1708574400}
+{"o":6042.4788430442,"h":6088.8731591175,"l":6035.7094474407,"c":6066.9639622152,"v":169433.0716046982,"t":1708578000}
+{"o":6066.9639622152,"h":6161.2736118128,"l":6062.3371075667,"c":6127.8271483001,"v":188381.9879959364,"t":1708581600}
+{"o":6127.8271483001,"h":6146.6967760421,"l":6070.3296371771,"c":6141.4254894756,"v":252635.2824481511,"t":1708585200}
+{"o":6141.4254894756,"h":6199.5141647831,"l":6128.1890926998,"c":6180.3252091592,"v":227881.6985656189,"t":1708588800}
+{"o":6180.3252091592,"h":6252.185213217,"l":6166.6160849177,"c":6236.9470015067,"v":229423.790412674,"t":1708592400}
+{"o":6236.9470015067,"h":6259.280781168,"l":6172.8812376023,"c":6211.6569180415,"v":217345.2919398454,"t":1708596000}
+{"o":6211.6569180415,"h":6216.8704211428,"l":6158.8170450079,"c":6186.3981791448,"v":189025.5237680524,"t":1708599600}
+{"o":6186.3981791448,"h":6205.0160253403,"l":6122.7051660263,"c":6143.499474534,"v":186344.6397995031,"t":1708603200}
+{"o":6143.499474534,"h":6148.8690018777,"l":6029.5085030519,"c":6071.1863348131,"v":272976.6689789442,"t":1708606800}
+{"o":6071.1863348131,"h":6123.4006997032,"l":6057.2876387334,"c":6116.3131684548,"v":241251.2576404808,"t":1708610400}
+{"o":6116.3131684548,"h":6189.4283873281,"l":6099.6501365919,"c":6159.4530157243,"v":256656.6997916426,"t":1708614000}
+{"o":6159.4530157243,"h":6163.0144601167,"l":6059.6530111524,"c":6080.171369414,"v":243815.6967719893,"t":1708617600}
+{"o":6080.171369414,"h":6114.6005489214,"l":6076.0940873953,"c":6090.4735306889,"v":217330.779742241,"t":1708621200}
+{"o":6090.4735306889,"h":6134.0950520303,"l":6057.5724506652,"c":6120.0642499489,"v":204179.0067484131,"t":1708624800}
+{"o":6120.0642499489,"h":6121.334586676,"l":6039.6408178797,"c":6052.3336139476,"v":203644.7887044636,"t":1708628400}
+{"o":6052.3336139476,"h":6152.958975543,"l":6044.7779599046,"c":6148.5751294264,"v":331687.940925605,"t":1708632000}
+{"o":6148.5751294264,"h":6149.8764259573,"l":6035.2974760277,"c":6055.4528859935,"v":219765.0169952878,"t":1708635600}
+{"o":6055.4528859935,"h":6080.6860234338,"l":5981.4144110183,"c":6019.3446764163,"v":224027.2422018646,"t":1708639200}
+{"o":6019.3446764163,"h":6027.1412702875,"l":5933.6544149233,"c":5944.1795236039,"v":203855.9287801867,"t":1708642800}
+{"o":5944.1795236039,"h":5993.9754659805,"l":5939.0487455235,"c":5992.6193069275,"v":202825.2877872706,"t":1708646400}
+{"o":5992.6193069275,"h":6009.1307200262,"l":5959.6527159691,"c":5962.875094985,"v":198759.6832459314,"t":1708650000}
+{"o":5962.875094985,"h":6003.067748291,"l":5914.2635067193,"c":5928.5313485084,"v":238846.5454968448,"t":1708653600}
+{"o":5928.5313485084,"h":5950.990477251,"l":5902.5975342727,"c":5949.8713700213,"v":250088.9486259188,"t":1708657200}
+{"o":5949.8713700213,"h":5986.1258653955,"l":5925.4576833788,"c":5983.1623085763,"v":191268.6790447475,"t":1708660800}
+{"o":5983.1623085763,"h":6000.3703121888,"l":5963.4535657232,"c":5992.0919641878,"v":144951.2095638016,"t":1708664400}
+{"o":5992.0919641878,"h":6027.5918436675,"l":5987.6868278785,"c":6015.8187384751,"v":139968.377676365,"t":1708668000}
+{"o":6015.8187384751,"h":6023.099687028,"l":5940.0511535024,"c":5960.1568813564,"v":161024.3879580312,"t":1708671600}
+{"o":5960.1568813564,"h":6007.2981505256,"l":5918.4110528096,"c":5947.7679353698,"v":218190.6648335176,"t":1708675200}
+{"o":5947.7679353698,"h":5984.9067027533,"l":5927.8923720533,"c":5983.0340341177,"v":210730.5932349964,"t":1708678800}
+{"o":5983.0340341177,"h":6001.5211771149,"l":5960.8072589375,"c":5997.4680693724,"v":153871.9923522074,"t":1708682400}
+{"o":5997.4680693724,"h":6021.9172074885,"l":5985.655390072,"c":6001.2801324753,"v":142783.243704633,"t":1708686000}
+{"o":6001.2801324753,"h":6004.0731430851,"l":5911.6717721612,"c":5916.2855701168,"v":199449.3386663441,"t":1708689600}
+{"o":5916.2855701168,"h":5976.0540282266,"l":5906.676934275,"c":5971.7191099077,"v":256748.1957107527,"t":1708693200}
+{"o":5971.7191099077,"h":6014.4440731498,"l":5917.6548412723,"c":5979.0459834893,"v":407192.834728901,"t":1708696800}
+{"o":5979.0459834893,"h":5979.2974140003,"l":5854.5499301829,"c":5866.3310753244,"v":528281.3461818647,"t":1708700400}
+{"o":5866.3310753244,"h":5887.6181641137,"l":5772.9326008662,"c":5870.8052015889,"v":539884.4124676911,"t":1708704000}
+{"o":5870.8052015889,"h":5938.7499008324,"l":5863.8554424065,"c":5937.4637719827,"v":230006.6536637312,"t":1708707600}
+{"o":5937.4637719827,"h":5938.4528817048,"l":5892.0237248362,"c":5927.6941663397,"v":189983.4451809138,"t":1708711200}
+{"o":5927.6941663397,"h":5944.0173277667,"l":5903.1315158329,"c":5926.9424740186,"v":190218.9414520643,"t":1708714800}
+{"o":5926.9424740186,"h":5947.025920192,"l":5900.8064587766,"c":5934.7626107923,"v":182175.0682738464,"t":1708718400}
+{"o":5934.7626107923,"h":5944.9944169438,"l":5899.1687454236,"c":5908.6409983533,"v":196088.0403262976,"t":1708722000}
+{"o":5908.6409983533,"h":5923.6482007033,"l":5831.3333754304,"c":5836.3650791524,"v":301423.7754402267,"t":1708725600}
+{"o":5836.3650791524,"h":5860.9149296239,"l":5778.9405148243,"c":5837.8698961286,"v":293431.9252752727,"t":1708729200}
+{"o":5837.8698961286,"h":5892.2230557875,"l":5811.4427426509,"c":5878.9274724389,"v":272089.9036488202,"t":1708732800}
+{"o":5878.9274724389,"h":5880.0817451333,"l":5757.8627607206,"c":5771.8233334157,"v":351472.5390198523,"t":1708736400}
+{"o":5771.8233334157,"h":5838.2167702557,"l":5759.3889794202,"c":5827.133270821,"v":215272.8151774952,"t":1708740000}
+{"o":5827.133270821,"h":5871.3405492681,"l":5812.0123566261,"c":5858.7201415377,"v":140750.842913151,"t":1708743600}
+{"o":5858.7201415377,"h":5920.6596050927,"l":5855.5361919003,"c":5910.0379816376,"v":149250.1265489711,"t":1708747200}
+{"o":5910.0379816376,"h":5927.6158844909,"l":5882.9846378563,"c":5921.3077672649,"v":142690.1458984731,"t":1708750800}
+{"o":5921.3077672649,"h":5936.801739967,"l":5904.028405141,"c":5925.6782957554,"v":182266.7347136299,"t":1708754400}
+{"o":5925.6782957554,"h":5978.4907345941,"l":5912.7389022791,"c":5975.3157591676,"v":172573.6166081406,"t":1708758000}
+{"o":5975.3157591676,"h":5987.930817027,"l":5936.7324687153,"c":5943.799411849,"v":157882.0109942938,"t":1708761600}
+{"o":5943.799411849,"h":6005.9865852751,"l":5936.1610184195,"c":5991.1492809271,"v":175281.0333490815,"t":1708765200}
+{"o":5991.1492809271,"h":6009.4099089605,"l":5968.6064416436,"c":5978.7123806778,"v":130260.6377824274,"t":1708768800}
+{"o":5978.7123806778,"h":5988.5750263766,"l":5955.2420896497,"c":5971.1548654796,"v":126408.8891989685,"t":1708772400}
+{"o":5971.1548654796,"h":5995.6254149729,"l":5946.8237868179,"c":5978.9571989189,"v":150064.9808681838,"t":1708776000}
+{"o":5978.9571989189,"h":5997.1854952955,"l":5965.2751375429,"c":5980.4392652696,"v":166932.7653812084,"t":1708779600}
+{"o":5980.4392652696,"h":6720.5289173765,"l":5951.0823038827,"c":6703.8928328609,"v":155607.0024364399,"t":1708783200}
+{"o":6703.8928328609,"h":6723.7202105665,"l":6689.0373528899,"c":6690.8335212978,"v":187531.4657228388,"t":1708786800}
+{"o":6690.8335212978,"h":6739.347482872,"l":6688.0272466435,"c":6728.4205503723,"v":179847.4049954723,"t":1708790400}
+{"o":6728.4205503723,"h":6814.533732714,"l":6722.1472799347,"c":6789.6769931521,"v":254847.7664798708,"t":1708794000}
+{"o":6789.6769931521,"h":6817.6233016459,"l":6770.3371654862,"c":6782.6355143649,"v":227020.4850085249,"t":1708797600}
+{"o":6782.6355143649,"h":6834.9226244399,"l":6775.1482559231,"c":6829.3096312093,"v":167508.6196572195,"t":1708801200}
+{"o":6829.3096312093,"h":6853.9474768499,"l":6806.6911229136,"c":6829.3795317181,"v":214435.9628527244,"t":1708804800}
+{"o":6829.3795317181,"h":6862.2611123423,"l":6811.6690396116,"c":6855.1445875219,"v":210163.5954870967,"t":1708808400}
+{"o":6855.1445875219,"h":6876.1683765488,"l":6824.5980108046,"c":6833.4978041164,"v":170855.9727602348,"t":1708812000}
+{"o":6833.4978041164,"h":6851.2864248394,"l":6817.8543652153,"c":6827.6537641243,"v":220098.8003921502,"t":1708815600}
+{"o":6827.6537641243,"h":6832.6734149561,"l":6786.4752528406,"c":6806.7733505078,"v":157834.7419675255,"t":1708819200}
+{"o":6806.7733505078,"h":6824.8076455182,"l":6774.634356678,"c":6808.8711507641,"v":160636.9272320669,"t":1708822800}
+{"o":6808.8711507641,"h":6855.4342492834,"l":6764.5521019406,"c":6780.708198552,"v":220726.0647159237,"t":1708826400}
+{"o":6780.708198552,"h":6788.8984303936,"l":6707.9698329573,"c":6784.2674337143,"v":174590.1087794315,"t":1708830000}
+{"o":6784.2674337143,"h":6788.5303054408,"l":6746.7812520025,"c":6773.00245782,"v":155317.8073994479,"t":1708833600}
+{"o":6773.00245782,"h":6790.1341204095,"l":6744.1745816067,"c":6780.9086523574,"v":112473.9407244328,"t":1708837200}
+{"o":6780.9086523574,"h":6805.6166033614,"l":6759.9322126662,"c":6772.5447277645,"v":139894.4237778158,"t":1708840800}
+{"o":6772.5447277645,"h":6781.8360556401,"l":6652.9437146707,"c":6671.2719849359,"v":132292.6826329316,"t":1708844400}
+{"o":6671.2719849359,"h":6676.443156479,"l":6631.1087094136,"c":6635.5694134955,"v":157348.2448510217,"t":1708848000}
+{"o":6635.5694134955,"h":6652.3343927608,"l":6618.1597014519,"c":6633.1001305806,"v":116112.9885826925,"t":1708851600}
+{"o":6633.1001305806,"h":6643.7484405799,"l":6609.3100742245,"c":6632.3107757135,"v":112294.4648138743,"t":1708855200}
+{"o":6632.3107757135,"h":6663.5667400234,"l":6618.1615098872,"c":6656.4707405205,"v":116085.2562373642,"t":1708858800}
+{"o":6656.4707405205,"h":6675.6452564195,"l":6623.0210905125,"c":6669.8525947338,"v":147222.8923073631,"t":1708862400}
+{"o":6669.8525947338,"h":6678.7834117336,"l":6635.5095519022,"c":6644.259321396,"v":180397.3979655663,"t":1708866000}
+{"o":6644.259321396,"h":6707.5251286771,"l":6638.1742847364,"c":6699.7114832138,"v":245786.323914668,"t":1708869600}
+{"o":6699.7114832138,"h":6720.4593736746,"l":6635.4765328002,"c":6655.9983820044,"v":213653.7527303075,"t":1708873200}
+{"o":6655.9983820044,"h":6684.6011825112,"l":6619.3968390698,"c":6648.0899064778,"v":232079.8369701794,"t":1708876800}
+{"o":6648.0899064778,"h":6696.9639739161,"l":6641.2741410063,"c":6693.6200239703,"v":217462.4860677387,"t":1708880400}
+{"o":6693.6200239703,"h":6697.6956688279,"l":6655.8860806495,"c":6678.9566389422,"v":177812.5444711848,"t":1708884000}
+{"o":6678.9566389422,"h":6714.57754048,"l":6664.2702585879,"c":6694.3774164285,"v":197880.9073888867,"t":1708887600}
+{"o":6694.3774164285,"h":6761.1414645639,"l":6691.0718891859,"c":6710.3158225744,"v":309851.4177801767,"t":1708891200}
+{"o":6710.3158225744,"h":6726.0242360575,"l":6680.0305142013,"c":6698.761667678,"v":224415.9168117672,"t":1708894800}
+{"o":6698.761667678,"h":6730.6811077439,"l":6672.8031056351,"c":6703.5868411078,"v":250328.2939221835,"t":1708898400}
+{"o":6703.5868411078,"h":6712.8092216004,"l":6674.9240576297,"c":6700.4328856706,"v":164997.24386685,"t":1708902000}
+{"o":6700.4328856706,"h":6733.6374949761,"l":6677.573294774,"c":6731.2069439345,"v":209257.2242076798,"t":1708905600}
+{"o":6731.2069439345,"h":6779.2151866977,"l":6648.2378995837,"c":6695.6883618935,"v":265944.1156825843,"t":1708909200}
+{"o":6695.6883618935,"h":6703.1122378009,"l":6640.3908625156,"c":6641.2096048097,"v":189190.510771946,"t":1708912800}
+{"o":6641.2096048097,"h":6700.4700576904,"l":6620.6185954295,"c":6698.6826283379,"v":208735.8292654832,"t":1708916400}
+{"o":6698.6826283379,"h":6711.1750491218,"l":6664.981283906,"c":6680.2660708866,"v":185367.8642578195,"t":1708920000}
+{"o":6680.2660708866,"h":6739.1306185565,"l":6672.6088596634,"c":6732.2874873649,"v":186434.5381801813,"t":1708923600}
+{"o":6732.2874873649,"h":6747.9700686969,"l":6716.7457629764,"c":6745.6681216052,"v":167664.9948760219,"t":1708927200}
+{"o":6745.6681216052,"h":6750.805171277,"l":6680.0190781423,"c":6687.5544981485,"v":172409.8574366354,"t":1708930800}
+{"o":6687.5544981485,"h":6743.8670308147,"l":6680.9989765604,"c":6706.1431759252,"v":178096.2068802742,"t":1708934400}
+{"o":6706.1431759252,"h":6735.0023388572,"l":6561.3925411457,"c":6571.6879688394,"v":368836.1655823427,"t":1708938000}
+{"o":6571.6879688394,"h":6626.3217643911,"l":6567.2078531403,"c":6593.2949680081,"v":217417.0467984704,"t":1708941600}
+{"o":6593.2949680081,"h":6598.530142312,"l":6515.0740405884,"c":6538.3930523002,"v":263996.2517445374,"t":1708945200}
+{"o":6538.3930523002,"h":6571.7313502071,"l":6494.3897469696,"c":6565.0785807051,"v":266606.7399085468,"t":1708948800}
+{"o":6565.0785807051,"h":6613.479840533,"l":6535.8775887007,"c":6576.143598117,"v":313531.4465190204,"t":1708952400}
+{"o":6576.143598117,"h":6707.1961801096,"l":6572.8079522208,"c":6703.6684791657,"v":250096.4706465011,"t":1708956000}
+{"o":6703.6684791657,"h":6802.0256317078,"l":6677.6133757734,"c":6798.6187172776,"v":496788.6425370993,"t":1708959600}
+{"o":6798.6187172776,"h":6936.5002215238,"l":6772.2266051668,"c":6923.1649899984,"v":508099.5160042478,"t":1708963200}
+{"o":6923.1649899984,"h":7110.8151832128,"l":6918.1882495758,"c":7098.7378535162,"v":479151.0037926284,"t":1708966800}
+{"o":7098.7378535162,"h":7141.139540684,"l":7046.2359285958,"c":7079.1051790901,"v":522776.2221273804,"t":1708970400}
+{"o":7079.1051790901,"h":7122.0584760676,"l":7020.6391797447,"c":7108.1769003631,"v":440818.2982660409,"t":1708974000}
+{"o":7108.1769003631,"h":7153.1967122515,"l":7035.4490477104,"c":7072.7939616696,"v":429282.1879470152,"t":1708977600}
+{"o":7072.7939616696,"h":7076.6108649884,"l":7024.4370943644,"c":7058.3358425172,"v":271315.7595466936,"t":1708981200}
+{"o":7058.3358425172,"h":7177.1066580932,"l":7050.9012344713,"c":7109.0465867238,"v":362157.7340358227,"t":1708984800}
+{"o":7109.0465867238,"h":7142.171693627,"l":7088.0841637814,"c":7121.0736649558,"v":259223.1771760684,"t":1708988400}
+{"o":7121.0736649558,"h":7190.8381699852,"l":7073.3985692547,"c":7175.0886984489,"v":355004.7831364438,"t":1708992000}
+{"o":7175.0886984489,"h":7273.6128901563,"l":7162.162359504,"c":7173.8229505097,"v":520320.330217295,"t":1708995600}
+{"o":7173.8229505097,"h":7249.7567642269,"l":7117.0187835104,"c":7204.5575852204,"v":698839.1945740271,"t":1708999200}
+{"o":7204.5575852204,"h":7265.0240398803,"l":7134.5816992153,"c":7138.6639596988,"v":475921.4181819215,"t":1709002800}
+{"o":7138.6639596988,"h":7163.6776382798,"l":7071.376861143,"c":7081.608710514,"v":470229.4805541687,"t":1709006400}
+{"o":7081.608710514,"h":7150.9389908808,"l":7070.8697278628,"c":7142.2402874905,"v":278098.2722186363,"t":1709010000}
+{"o":7142.2402874905,"h":7216.8356651934,"l":7140.838847187,"c":7208.4085942296,"v":282652.2430998138,"t":1709013600}
+{"o":7208.4085942296,"h":7219.1375784937,"l":7137.0962291536,"c":7153.9726768212,"v":278526.7805666091,"t":1709017200}
+{"o":7153.9726768212,"h":7239.2028705564,"l":7152.4546856519,"c":7195.2908855986,"v":229837.8705577406,"t":1709020800}
+{"o":7195.2908855986,"h":7233.1158433944,"l":7186.580130769,"c":7214.6633673593,"v":284207.6678047567,"t":1709024400}
+{"o":7214.6633673593,"h":7262.9500588787,"l":7184.3180371393,"c":7244.7761898132,"v":262506.6417692588,"t":1709028000}
+{"o":7244.7761898132,"h":7250.5066336382,"l":6672.1423481287,"c":6725.3262644365,"v":275118.8852578119,"t":1709031600}
+{"o":6725.3262644365,"h":6745.8250733138,"l":6640.8870300896,"c":6641.2722260355,"v":347404.0628131284,"t":1709035200}
+{"o":6641.2722260355,"h":6672.2115410475,"l":6586.3517097491,"c":6655.0264119189,"v":382958.2418454607,"t":1709038800}
+{"o":6655.0264119189,"h":6662.4782907456,"l":6548.5625794914,"c":6589.1941535608,"v":418653.4721217006,"t":1709042400}
+{"o":6589.1941535608,"h":6608.1934811096,"l":6414.8930460854,"c":6443.4967011114,"v":607850.2139237627,"t":1709046000}
+{"o":6443.4967011114,"h":6501.2979632865,"l":6349.221825652,"c":6447.6918142119,"v":562758.2136653895,"t":1709049600}
+{"o":6447.6918142119,"h":6484.8484726142,"l":6428.942062759,"c":6466.350341005,"v":395161.3815253659,"t":1709053200}
+{"o":6466.350341005,"h":6498.1019028015,"l":6450.7833659309,"c":6470.1477352199,"v":274109.9644292843,"t":1709056800}
+{"o":6470.1477352199,"h":6543.3888675738,"l":6456.2809286011,"c":6539.4692520389,"v":489848.5133573385,"t":1709060400}
+{"o":6539.4692520389,"h":6566.8817088451,"l":6491.9875550765,"c":6565.0058296169,"v":356620.6739051917,"t":1709064000}
+{"o":6565.0058296169,"h":6600.0246375128,"l":6537.840521128,"c":6573.9980109179,"v":276566.206173442,"t":1709067600}
+{"o":6573.9980109179,"h":6594.9174663817,"l":6535.199567343,"c":6545.015069617,"v":245078.6082270478,"t":1709071200}
+{"o":6545.015069617,"h":6554.5356864169,"l":6504.6920107271,"c":6539.8987990628,"v":206034.9131368959,"t":1709074800}
+{"o":6539.8987990628,"h":6615.3952721953,"l":6514.6270127988,"c":6555.289827447,"v":321957.9958710076,"t":1709078400}
+{"o":6555.289827447,"h":6568.2860443239,"l":6477.4407866076,"c":6519.865110943,"v":300759.4214628405,"t":1709082000}
+{"o":6519.865110943,"h":6534.6324097791,"l":6500.5451764445,"c":6517.5830265924,"v":276296.7976578685,"t":1709085600}
+{"o":6517.5830265924,"h":6520.1049054847,"l":6474.7598403439,"c":6493.2836484905,"v":223036.4679903611,"t":1709089200}
+{"o":6493.2836484905,"h":6567.2436369263,"l":6490.5508760363,"c":6562.5019090817,"v":377859.1711617445,"t":1709092800}
+{"o":6562.5019090817,"h":6588.0730560937,"l":6550.1259355635,"c":6559.1025867862,"v":184987.1546255705,"t":1709096400}
+{"o":6559.1025867862,"h":6581.5947164603,"l":6539.7005746865,"c":6564.2575186456,"v":190811.4763576373,"t":1709100000}
+{"o":6564.2575186456,"h":6646.8978151678,"l":6556.1728549598,"c":6641.6026101552,"v":230529.9618434938,"t":1709103600}
+{"o":6641.6026101552,"h":6684.1517713111,"l":6591.6786710095,"c":6662.7678756803,"v":444246.4239166141,"t":1709107200}
+{"o":6662.7678756803,"h":6759.4886665909,"l":6606.5970366311,"c":6753.6848516778,"v":524007.7845462949,"t":1709110800}
+{"o":6753.6848516778,"h":6900.0460255304,"l":6700.4313011716,"c":6890.4041629317,"v":654840.3009942566,"t":1709114400}
+{"o":6890.4041629317,"h":6934.5421733078,"l":6662.7613579611,"c":6725.1854840525,"v":691189.7966186897,"t":1709118000}
+{"o":6725.1854840525,"h":6787.4297259816,"l":6683.7661225601,"c":6720.1158991133,"v":552627.1558503046,"t":1709121600}
+{"o":6720.1158991133,"h":6830.567429791,"l":6694.2384164873,"c":6814.3696230299,"v":688774.5307419454,"t":1709125200}
+{"o":6814.3696230299,"h":6835.3679403285,"l":6671.9811066769,"c":6753.8444310588,"v":708837.3746578627,"t":1709128800}
+{"o":6753.8444310588,"h":6834.7799029085,"l":6685.4735307035,"c":6822.0787335291,"v":607617.6247367291,"t":1709132400}
+{"o":6822.0787335291,"h":7033.4650281919,"l":6817.9079849105,"c":7012.310691998,"v":857249.0272402132,"t":1709136000}
+{"o":7012.310691998,"h":7057.5836462038,"l":6600.1185973882,"c":6912.0124035719,"v":1357103.044786111,"t":1709139600}
+{"o":6912.0124035719,"h":6918.5139964652,"l":6558.4094809657,"c":6822.9499321794,"v":1164686.0689808107,"t":1709143200}
+{"o":6822.9499321794,"h":6876.007427057,"l":6708.7285287084,"c":6719.535883803,"v":624269.5495865402,"t":1709146800}
+{"o":6719.535883803,"h":6800.3829188473,"l":6649.4054569082,"c":6767.9730054065,"v":537007.7395448119,"t":1709150400}
+{"o":6767.9730054065,"h":7015.6876830097,"l":6720.0302266347,"c":7000.0528911113,"v":582292.7422399307,"t":1709154000}
+{"o":7000.0528911113,"h":7105.6657329822,"l":6966.3833716382,"c":6988.3119746668,"v":672135.6064498546,"t":1709157600}
+{"o":6988.3119746668,"h":7183.7126519556,"l":6988.2163367579,"c":7182.2048314904,"v":640648.3785294625,"t":1709161200}
+{"o":7182.2048314904,"h":7388.8334293753,"l":7081.3577689813,"c":7388.8334293753,"v":963193.405395944,"t":1709164800}
+{"o":7388.8334293753,"h":7490.7415269182,"l":7294.0956681308,"c":7458.9027424926,"v":644352.6402363431,"t":1709168400}
+{"o":7458.9027424926,"h":7503.727658335,"l":6704.5923113816,"c":6711.9102426814,"v":580657.2739499402,"t":1709172000}
+{"o":6711.9102426814,"h":6851.7263296734,"l":6683.7177746246,"c":6822.2362710654,"v":525998.2869818704,"t":1709175600}
+{"o":6822.2362710654,"h":6885.6486647834,"l":6756.0618871373,"c":6788.8382636095,"v":472488.9540191619,"t":1709179200}
+{"o":6788.8382636095,"h":6945.9515841753,"l":6760.3365986322,"c":6845.6069796287,"v":528374.4918409657,"t":1709182800}
+{"o":6845.6069796287,"h":6904.1226129443,"l":6770.2173590185,"c":6821.5902440453,"v":462900.729974615,"t":1709186400}
+{"o":6821.5902440453,"h":6959.2547082745,"l":6749.7604593454,"c":6933.4210665101,"v":401337.0813565883,"t":1709190000}
+{"o":6933.4210665101,"h":7306.7392002735,"l":6915.6113526512,"c":7267.6133100713,"v":763672.4837582876,"t":1709193600}
+{"o":7267.6133100713,"h":7340.0196238364,"l":7087.3333273114,"c":7128.0124106515,"v":548223.9718273976,"t":1709197200}
+{"o":7128.0124106515,"h":7135.4152834331,"l":7066.7175345859,"c":7112.0550913483,"v":382139.2254038145,"t":1709200800}
+{"o":7112.0550913483,"h":7224.9811702202,"l":7081.5038675034,"c":7136.5137963581,"v":402911.3908545178,"t":1709204400}
+{"o":7136.5137963581,"h":7214.2884418286,"l":7031.3179723443,"c":7135.5010140833,"v":477545.2479914916,"t":1709208000}
+{"o":7135.5010140833,"h":7403.7169498618,"l":7131.9029463644,"c":7336.3995276422,"v":566619.9452585317,"t":1709211600}
+{"o":7336.3995276422,"h":7439.4714767202,"l":7235.1113689489,"c":7272.1001275113,"v":726619.0250548775,"t":1709215200}
+{"o":7272.1001275113,"h":7330.5768234172,"l":7214.1255112785,"c":7311.6595515448,"v":499560.6842844874,"t":1709218800}
+{"o":7311.6595515448,"h":7350.5019023551,"l":7037.2260282495,"c":7212.9621191298,"v":674495.5063000483,"t":1709222400}
+{"o":7212.9621191298,"h":7289.6663127288,"l":6985.5050331343,"c":7095.4081833634,"v":730818.7440273195,"t":1709226000}
+{"o":7095.4081833634,"h":7166.8379952341,"l":6981.9780115919,"c":7050.2694177543,"v":559428.6222759432,"t":1709229600}
+{"o":7050.2694177543,"h":7204.5992237806,"l":7017.3386014205,"c":7194.1247980367,"v":336399.5853232911,"t":1709233200}
+{"o":7194.1247980367,"h":7295.5741987444,"l":7184.9727115017,"c":7218.5383770791,"v":349239.3110493774,"t":1709236800}
+{"o":7218.5383770791,"h":7218.5383770791,"l":6897.549277431,"c":7062.6567201574,"v":682608.2496109799,"t":1709240400}
+{"o":7062.6567201574,"h":7081.7068136842,"l":6782.654876955,"c":6834.4936399213,"v":617358.7599791924,"t":1709244000}
+{"o":6834.4936399213,"h":6985.3628322844,"l":6831.8646625737,"c":6943.2835272691,"v":483356.3180485984,"t":1709247600}
+{"o":6943.2835272691,"h":7339.6080081173,"l":6943.266510833,"c":7333.9119591672,"v":676940.3982774842,"t":1709251200}
+{"o":7333.9119591672,"h":7572.3068825601,"l":7263.961705135,"c":7495.994663053,"v":810946.3006317079,"t":1709254800}
+{"o":7495.994663053,"h":7544.7368680867,"l":7309.1897011485,"c":7399.2705715707,"v":698516.8088882675,"t":1709258400}
+{"o":7399.2705715707,"h":7531.3467802927,"l":7379.5874309817,"c":7401.8822410939,"v":638207.251237153,"t":1709262000}
+{"o":7401.8822410939,"h":7598.2511932698,"l":7392.7651563776,"c":7593.1390431468,"v":577893.9614853954,"t":1709265600}
+{"o":7593.1390431468,"h":7620.3830085318,"l":7379.0368876268,"c":7406.4393467946,"v":442781.2958888909,"t":1709269200}
+{"o":7406.4393467946,"h":7469.998385349,"l":7332.8431853103,"c":7372.9081866899,"v":345572.4669971509,"t":1709272800}
+{"o":7372.9081866899,"h":7417.3568047106,"l":7273.7240563423,"c":7288.0899268665,"v":394792.1637760567,"t":1709276400}
+{"o":7288.0899268665,"h":7362.0144195148,"l":7236.1577390311,"c":7312.1931862224,"v":426994.6252903646,"t":1709280000}
+{"o":7312.1931862224,"h":7420.9114860351,"l":7304.4827941835,"c":7404.6220650099,"v":345820.0107788043,"t":1709283600}
+{"o":7404.6220650099,"h":7457.9917889729,"l":7365.9432472392,"c":7413.6654274345,"v":383486.4374437816,"t":1709287200}
+{"o":7413.6654274345,"h":7484.0419692451,"l":7374.9825386138,"c":7482.1033632715,"v":439808.5068495686,"t":1709290800}
+{"o":7482.1033632715,"h":7482.1033632715,"l":7389.3563823263,"c":7420.0969024177,"v":423968.5454576127,"t":1709294400}
+{"o":7420.0969024177,"h":7458.7414406321,"l":7372.9413025168,"c":7453.5175710163,"v":455891.3057134902,"t":1709298000}
+{"o":7453.5175710163,"h":7457.5205347969,"l":7262.2915230286,"c":7342.5833216032,"v":580821.6656949663,"t":1709301600}
+{"o":7342.5833216032,"h":7376.5754100804,"l":7194.9760326774,"c":7247.760405003,"v":707750.9544026138,"t":1709305200}
+{"o":7247.760405003,"h":7267.4645669441,"l":7155.8502505737,"c":7158.0146409543,"v":546655.7366630282,"t":1709308800}
+{"o":7158.0146409543,"h":7341.4021079627,"l":7152.3713478951,"c":7291.3192096901,"v":602207.5160765181,"t":1709312400}
+{"o":7291.3192096901,"h":7369.1940749625,"l":7222.0549298136,"c":7340.849388667,"v":528415.5049136622,"t":1709316000}
+{"o":7340.849388667,"h":7364.5251767384,"l":7187.907793571,"c":7238.6329662478,"v":462485.5814230241,"t":1709319600}
+{"o":7238.6329662478,"h":7288.444920942,"l":7179.2165955386,"c":7284.5794329506,"v":557263.8348401265,"t":1709323200}
+{"o":7284.5794329506,"h":7284.5794329506,"l":7179.1523523858,"c":7233.2518798216,"v":492524.7880089484,"t":1709326800}
+{"o":7233.2518798216,"h":7279.1760317735,"l":7183.4444356275,"c":7223.1403186461,"v":499409.077382443,"t":1709330400}
+{"o":7223.1403186461,"h":7275.3227389478,"l":7153.6294451251,"c":7159.635198817,"v":446520.8385261065,"t":1709334000}
+{"o":7159.635198817,"h":7273.4204986984,"l":7148.6413301104,"c":7208.5000450052,"v":678307.9071687927,"t":1709337600}
+{"o":7208.5000450052,"h":7208.5000450052,"l":7033.668186749,"c":7135.2608173294,"v":753186.6283908159,"t":1709341200}
+{"o":7135.2608173294,"h":7189.9218255097,"l":7107.3723536948,"c":7175.6369462464,"v":389070.6614507145,"t":1709344800}
+{"o":7175.6369462464,"h":7200.1937312552,"l":7140.3357874681,"c":7192.5821507341,"v":429475.8098412455,"t":1709348400}
+{"o":7192.5821507341,"h":7226.8475381761,"l":7144.7075599716,"c":7150.5922017003,"v":290509.0801550053,"t":1709352000}
+{"o":7150.5922017003,"h":7161.4758695951,"l":7072.043518507,"c":7097.1313546687,"v":353434.0096727748,"t":1709355600}
+{"o":7097.1313546687,"h":7161.6769396355,"l":7074.9295556461,"c":7141.4002346349,"v":291744.6125337008,"t":1709359200}
+{"o":7141.4002346349,"h":7146.3191785587,"l":7078.9040099999,"c":7141.2871415826,"v":335334.6467246246,"t":1709362800}
+{"o":7141.2871415826,"h":7215.4116241927,"l":7069.0694717551,"c":7177.6220646012,"v":483776.814093018,"t":1709366400}
+{"o":7177.6220646012,"h":7212.8365496273,"l":7042.3078592461,"c":7107.7147363931,"v":535042.2321704545,"t":1709370000}
+{"o":7107.7147363931,"h":7186.2522276534,"l":7078.3923566926,"c":7093.9435415789,"v":326938.8691551251,"t":1709373600}
+{"o":7093.9435415789,"h":7149.2604697753,"l":7091.8184678846,"c":7121.0675558146,"v":283957.9604990737,"t":1709377200}
+{"o":7121.0675558146,"h":7198.8825081063,"l":7107.9852040691,"c":7171.8102107285,"v":317664.4783225508,"t":1709380800}
+{"o":7171.8102107285,"h":7211.9708180459,"l":7122.4541505635,"c":7151.2445426076,"v":378456.3058962739,"t":1709384400}
+{"o":7151.2445426076,"h":7153.6178595798,"l":7044.0639538509,"c":7102.479558651,"v":553787.2324477123,"t":1709388000}
+{"o":7102.479558651,"h":7125.5033891247,"l":7051.2444041209,"c":7074.081389944,"v":436759.5715865457,"t":1709391600}
+{"o":7074.081389944,"h":7115.7132695412,"l":7046.3133562273,"c":7093.9100961357,"v":447867.8362530912,"t":1709395200}
+{"o":7093.9100961357,"h":7118.1491359527,"l":7064.8611201409,"c":7075.9394278972,"v":336138.8552327302,"t":1709398800}
+{"o":7075.9394278972,"h":7171.8552906809,"l":7070.6712186712,"c":7166.9484868555,"v":368734.6147150073,"t":1709402400}
+{"o":7166.9484868555,"h":7230.4588921416,"l":7160.2975860168,"c":7222.7078038485,"v":390617.5073380782,"t":1709406000}
+{"o":7222.7078038485,"h":7262.758377191,"l":7102.5498380366,"c":7141.8477168528,"v":484640.7489346198,"t":1709409600}
+{"o":7141.8477168528,"h":7172.2498209739,"l":7103.7939095618,"c":7121.7975438193,"v":386255.7495975189,"t":1709413200}
+{"o":7121.7975438193,"h":7149.5669103806,"l":7088.3889734162,"c":7092.9004982543,"v":444835.9478018488,"t":1709416800}
+{"o":7092.9004982543,"h":7193.3350148841,"l":7091.7376755094,"c":7191.619559056,"v":495385.5524394881,"t":1709420400}
+{"o":7191.619559056,"h":7203.4279649726,"l":7118.6086515057,"c":7123.9354482793,"v":741097.2213705446,"t":1709424000}
+{"o":7123.9354482793,"h":7224.7258410929,"l":7099.3744620805,"c":7190.7641833229,"v":625318.6134305835,"t":1709427600}
+{"o":7190.7641833229,"h":7204.3200298638,"l":7092.8845754004,"c":7140.3597479939,"v":475794.6118146378,"t":1709431200}
+{"o":7140.3597479939,"h":7205.7416082228,"l":7130.5959922841,"c":7194.6739229214,"v":404709.2340125948,"t":1709434800}
+{"o":7194.6739229214,"h":7217.5659278892,"l":7167.1075851806,"c":7199.406224179,"v":512921.572394304,"t":1709438400}
+{"o":7199.406224179,"h":7205.2274874727,"l":7149.0892371945,"c":7163.2283878022,"v":496476.6004515099,"t":1709442000}
+{"o":7163.2283878022,"h":7200.3329116402,"l":7100.5439449496,"c":7141.3999717933,"v":459778.4906337422,"t":1709445600}
+{"o":7141.3999717933,"h":7158.647443176,"l":6896.5552787518,"c":7009.3569651901,"v":883063.3040086249,"t":1709449200}
+{"o":7009.3569651901,"h":7046.4059516781,"l":6924.7166760007,"c":7009.4004672984,"v":681524.3386151796,"t":1709452800}
+{"o":7009.4004672984,"h":7253.4715656745,"l":6994.7920476136,"c":7177.4879118753,"v":531593.2963031344,"t":1709456400}
+{"o":7177.4879118753,"h":7209.6201257064,"l":7124.9667423338,"c":7134.9670015475,"v":443265.3795558406,"t":1709460000}
+{"o":7134.9670015475,"h":7167.9281683356,"l":7114.3185609846,"c":7116.3565646569,"v":433394.6509838646,"t":1709463600}
+{"o":7116.3565646569,"h":7134.9300377371,"l":7049.0438064452,"c":7086.8228843947,"v":688834.4671393782,"t":1709467200}
+{"o":7086.8228843947,"h":7128.0841633065,"l":7078.5231282945,"c":7111.9205061061,"v":480431.8232512995,"t":1709470800}
+{"o":7111.9205061061,"h":7167.2762150844,"l":7086.4975618841,"c":7114.7504584465,"v":663812.8240886778,"t":1709474400}
+{"o":7114.7504584465,"h":7161.9511323745,"l":7111.2589723184,"c":7149.7022284093,"v":577778.7277621824,"t":1709478000}
+{"o":7149.7022284093,"h":7203.7310054361,"l":7119.4349478937,"c":7201.3896374896,"v":572877.9820911965,"t":1709481600}
+{"o":7201.3896374896,"h":7240.7110539209,"l":7171.5975400309,"c":7206.4580528735,"v":620180.8108210635,"t":1709485200}
+{"o":7206.4580528735,"h":7248.765513298,"l":7186.1524395144,"c":7214.9399954578,"v":631202.8165468944,"t":1709488800}
+{"o":7214.9399954578,"h":7237.3498795249,"l":7183.9030495842,"c":7194.1744978926,"v":597809.3855480028,"t":1709492400}
+{"o":7194.1744978926,"h":7213.9117657289,"l":7162.1280696254,"c":7170.1723575862,"v":576023.0876075038,"t":1709496000}
+{"o":7170.1723575862,"h":7202.4133419135,"l":7159.1094733597,"c":7194.6810990511,"v":481571.7181490664,"t":1709499600}
+{"o":7194.6810990511,"h":7296.9465749645,"l":7171.5380433749,"c":7233.508190554,"v":718147.4863590054,"t":1709503200}
+{"o":7233.508190554,"h":7253.3165540414,"l":7159.4555348304,"c":7192.3487845723,"v":702255.5175813818,"t":1709506800}
+{"o":7192.3487845723,"h":7348.2115688155,"l":7146.7273574132,"c":7230.047207751,"v":975423.2212603351,"t":1709510400}
+{"o":7230.047207751,"h":7254.7201543532,"l":7160.7001823565,"c":7194.7165797849,"v":843415.2493179198,"t":1709514000}
+{"o":7194.7165797849,"h":7212.8246143452,"l":7135.74641317,"c":7189.7643859661,"v":655714.105352588,"t":1709517600}
+{"o":7189.7643859661,"h":7194.1643764413,"l":7100.3402461899,"c":7129.5183863609,"v":517112.9931016169,"t":1709521200}
+{"o":7129.5183863609,"h":7181.6130949714,"l":7102.4699275289,"c":7168.4504769749,"v":445974.5160897336,"t":1709524800}
+{"o":7168.4504769749,"h":7178.2148631907,"l":7116.6443832054,"c":7123.9155699203,"v":436219.2772871929,"t":1709528400}
+{"o":7123.9155699203,"h":7151.4003252033,"l":7108.5674134566,"c":7141.4456916403,"v":396891.2041701877,"t":1709532000}
+{"o":7141.4456916403,"h":7163.5088521702,"l":7114.3516637767,"c":7161.2692032854,"v":434673.2262918256,"t":1709535600}
+{"o":7161.2692032854,"h":7311.629325867,"l":7153.1852263655,"c":7288.7825995603,"v":673845.6731729178,"t":1709539200}
+{"o":7288.7825995603,"h":7458.6338564689,"l":7233.3632993698,"c":7425.2489610815,"v":658621.6150583803,"t":1709542800}
+{"o":7425.2489610815,"h":7431.425215957,"l":7214.5993971224,"c":7273.1807589871,"v":803181.5159240805,"t":1709546400}
+{"o":7273.1807589871,"h":7344.8505841703,"l":7226.1150880256,"c":7325.0947789398,"v":504451.6466560452,"t":1709550000}
+{"o":7325.0947789398,"h":7389.1429520024,"l":7281.2081566468,"c":7335.0110543638,"v":556750.5626772571,"t":1709553600}
+{"o":7335.0110543638,"h":7368.5606532319,"l":7199.4332444765,"c":7229.3601675809,"v":624832.4543355814,"t":1709557200}
+{"o":7229.3601675809,"h":7313.2763845877,"l":7161.0428408597,"c":7293.3209584283,"v":851929.3296340761,"t":1709560800}
+{"o":7293.3209584283,"h":7354.2288694707,"l":7272.3051938439,"c":7287.5223977117,"v":806795.4263233579,"t":1709564400}
+{"o":7287.5223977117,"h":7299.3729986957,"l":7153.166417414,"c":7169.7953762516,"v":884772.0117096793,"t":1709568000}
+{"o":7169.7953762516,"h":7230.831576254,"l":7048.8044206547,"c":7052.5502147952,"v":1230572.7063576127,"t":1709571600}
+{"o":7052.5502147952,"h":7193.1636603953,"l":7047.6405383944,"c":7193.1636603953,"v":1396733.1961008327,"t":1709575200}
+{"o":7193.1636603953,"h":7217.0760708419,"l":7119.3891659774,"c":7169.0137524706,"v":864509.657317534,"t":1709578800}
+{"o":7169.0137524706,"h":7179.6629857588,"l":7127.1101875791,"c":7165.8650361564,"v":763253.4295499149,"t":1709582400}
+{"o":7165.8650361564,"h":7214.1713628885,"l":7094.6490135039,"c":7213.866519345,"v":667010.9081901534,"t":1709586000}
+{"o":7213.866519345,"h":7248.5802675335,"l":7176.6388077498,"c":7233.6265377896,"v":531369.8786430523,"t":1709589600}
+{"o":7233.6265377896,"h":7375.3934643171,"l":7223.4724676975,"c":7369.3270806639,"v":829259.6600781638,"t":1709593200}
+{"o":7369.3270806639,"h":7376.2054326678,"l":7279.8696195572,"c":7293.1741478241,"v":743015.8854626456,"t":1709596800}
+{"o":7293.1741478241,"h":7345.5911606102,"l":7254.2843048814,"c":7317.8112085628,"v":714102.5726997553,"t":1709600400}
+{"o":7317.8112085628,"h":7322.9216432019,"l":7154.8868089753,"c":7189.5898096556,"v":649650.5888170846,"t":1709604000}
+{"o":7189.5898096556,"h":7211.5116756756,"l":7150.0758195716,"c":7197.8034462036,"v":473089.277621449,"t":1709607600}
+{"o":7197.8034462036,"h":7311.1482531206,"l":7143.9482785317,"c":7174.8243787291,"v":765304.0037245794,"t":1709611200}
+{"o":7174.8243787291,"h":7336.8748031771,"l":7058.4844740286,"c":7330.9443821629,"v":867812.2848084399,"t":1709614800}
+{"o":7330.9443821629,"h":7332.8041881834,"l":7240.046266019,"c":7288.7007060705,"v":640419.7297604411,"t":1709618400}
+{"o":7288.7007060705,"h":7299.7647179221,"l":7157.2420094137,"c":7159.5131418773,"v":539125.3248157708,"t":1709622000}
+{"o":7159.5131418773,"h":7216.03253733,"l":7129.8162247136,"c":7191.6805638013,"v":693236.2030785565,"t":1709625600}
+{"o":7191.6805638013,"h":7223.8974543759,"l":7144.8295536061,"c":7190.297191024,"v":477455.1311613783,"t":1709629200}
+{"o":7190.297191024,"h":7302.1681580305,"l":7179.1094795893,"c":7267.0196058412,"v":951023.5335323875,"t":1709632800}
+{"o":7267.0196058412,"h":7301.4833551594,"l":7218.9812854177,"c":7222.9868177083,"v":606484.1349321303,"t":1709636400}
+{"o":7222.9868177083,"h":7326.7418093246,"l":7222.9868177083,"c":7306.8843049949,"v":728946.5973085535,"t":1709640000}
+{"o":7306.8843049949,"h":7354.6738971456,"l":7269.0535811469,"c":7335.6492990647,"v":799465.7771557503,"t":1709643600}
+{"o":7335.6492990647,"h":7666.6086255389,"l":7281.2950592056,"c":7578.7801204279,"v":1262209.5791478597,"t":1709647200}
+{"o":7578.7801204279,"h":7897.3891964514,"l":7489.1688352718,"c":7694.9695702895,"v":1454685.5012375619,"t":1709650800}
+{"o":7694.9695702895,"h":7764.2368264772,"l":7280.5185566205,"c":7353.8523326622,"v":1318567.727546721,"t":1709654400}
+{"o":7353.8523326622,"h":7491.369035779,"l":7111.6767434596,"c":7464.9574974658,"v":1064608.5905401891,"t":1709658000}
+{"o":7464.9574974658,"h":7464.9574974658,"l":7226.0566775787,"c":7248.5272076853,"v":806716.4770588292,"t":1709661600}
+{"o":7248.5272076853,"h":7335.2831841117,"l":6517.9788064411,"c":6599.7838549402,"v":1352980.7280502459,"t":1709665200}
+{"o":6599.7838549402,"h":6832.2148857004,"l":6473.1580440534,"c":6554.8872526303,"v":1727493.6715647685,"t":1709668800}
+{"o":6554.8872526303,"h":6909.4407038534,"l":6543.5930596736,"c":6707.6739488321,"v":1256870.0734343848,"t":1709672400}
+{"o":6707.6739488321,"h":6745.3547387365,"l":6544.0139046314,"c":6741.1656748649,"v":957681.8754324049,"t":1709676000}
+{"o":6741.1656748649,"h":7044.2497841434,"l":6714.3433953899,"c":6936.9123514724,"v":824373.3554306435,"t":1709679600}
+{"o":6936.9123514724,"h":7012.5908753683,"l":6827.256471585,"c":6833.4954582598,"v":778898.2887693369,"t":1709683200}
+{"o":6833.4954582598,"h":6901.4019309905,"l":6737.8767611916,"c":6753.6210187603,"v":600110.2820330068,"t":1709686800}
+{"o":6753.6210187603,"h":6791.0777545396,"l":6643.4600442483,"c":6645.0413593383,"v":583604.9246989263,"t":1709690400}
+{"o":6645.0413593383,"h":6781.4672925005,"l":6641.4213638578,"c":6765.8982917105,"v":502217.9025011546,"t":1709694000}
+{"o":6765.8982917105,"h":6970.6816557802,"l":6764.2359163034,"c":6957.7011203372,"v":565106.7023485986,"t":1709697600}
+{"o":6957.7011203372,"h":7169.5244213271,"l":6910.8161739716,"c":7162.052162556,"v":802531.5976222851,"t":1709701200}
+{"o":7162.052162556,"h":7339.364125427,"l":7142.8991967522,"c":7298.0646845974,"v":849877.3540541069,"t":1709704800}
+{"o":7298.0646845974,"h":7368.9116994233,"l":7238.7202870358,"c":7359.9207343319,"v":716253.4754439509,"t":1709708400}
+{"o":7359.9207343319,"h":7453.8404639993,"l":7292.1174855822,"c":7308.4662564882,"v":781749.2991707617,"t":1709712000}
+{"o":7308.4662564882,"h":7345.2568420387,"l":7141.0306394978,"c":7144.5775925555,"v":667710.4640049449,"t":1709715600}
+{"o":7144.5775925555,"h":7265.7509182754,"l":7144.5775925555,"c":7233.7112709046,"v":824049.374223284,"t":1709719200}
+{"o":7233.7112709046,"h":7346.9584137415,"l":7217.5609778905,"c":7289.2866106805,"v":894690.9078924017,"t":1709722800}
+{"o":7289.2866106805,"h":7306.6763017121,"l":7039.0165186135,"c":7086.9210134757,"v":833161.6003259103,"t":1709726400}
+{"o":7086.9210134757,"h":7122.7492630695,"l":6988.5033151207,"c":7070.8261947691,"v":842620.4077909589,"t":1709730000}
+{"o":7070.8261947691,"h":7156.8027710894,"l":6986.5213197619,"c":7036.2019423936,"v":915974.1515384922,"t":1709733600}
+{"o":7036.2019423936,"h":7118.6884448967,"l":6933.949632949,"c":7087.9275436666,"v":821203.7580343098,"t":1709737200}
+{"o":7087.9275436666,"h":7163.9157308905,"l":7077.2150944427,"c":7149.7013445101,"v":895028.4934715364,"t":1709740800}
+{"o":7149.7013445101,"h":7209.2352897823,"l":7094.438398256,"c":7185.6933485209,"v":817908.9547464428,"t":1709744400}
+{"o":7185.6933485209,"h":7207.981716396,"l":7106.1157574475,"c":7199.0474113415,"v":802913.9375853839,"t":1709748000}
+{"o":7199.0474113415,"h":7304.8992798807,"l":7159.2860359313,"c":7238.270187849,"v":867318.0383632568,"t":1709751600}
+{"o":7238.270187849,"h":7280.778757204,"l":7199.4778761373,"c":7269.0974077843,"v":797523.0578912522,"t":1709755200}
+{"o":7269.0974077843,"h":7322.182436763,"l":7217.4842382857,"c":7308.5361324917,"v":747680.9476575669,"t":1709758800}
+{"o":7308.5361324917,"h":7310.4996768439,"l":7200.118621611,"c":7225.1779577594,"v":912724.3441962323,"t":1709762400}
+{"o":7225.1779577594,"h":7303.0915506715,"l":7201.1657084792,"c":7228.5956296819,"v":794196.4837215143,"t":1709766000}
+{"o":7228.5956296819,"h":7452.6942241273,"l":7218.9312540495,"c":7436.2084058875,"v":944568.452993558,"t":1709769600}
+{"o":7436.2084058875,"h":7588.0237097274,"l":7323.9665679546,"c":7581.3719703194,"v":1156879.0422570263,"t":1709773200}
+{"o":7581.3719703194,"h":7780.1922103347,"l":7527.9633690439,"c":7775.1431749549,"v":1199383.2055440994,"t":1709776800}
+{"o":7775.1431749549,"h":7821.0806508809,"l":7619.224748824,"c":7635.679674023,"v":1065192.6567157938,"t":1709780400}
+{"o":7635.679674023,"h":7735.038408078,"l":7601.0529503572,"c":7628.0766120527,"v":884152.6624199213,"t":1709784000}
+{"o":7628.0766120527,"h":7718.4572566998,"l":7520.8077321902,"c":7587.9618427766,"v":846103.5185708968,"t":1709787600}
+{"o":7587.9618427766,"h":7678.9312099113,"l":7511.1861762851,"c":7678.292256054,"v":603346.7882827665,"t":1709791200}
+{"o":7678.292256054,"h":7720.3663162187,"l":7590.0863423647,"c":7640.7102178962,"v":574109.328552279,"t":1709794800}
+{"o":7640.7102178962,"h":7801.8893624924,"l":7633.4294245001,"c":7783.4593597926,"v":696200.5270407905,"t":1709798400}
+{"o":7783.4593597926,"h":7833.070327586,"l":7722.5414240816,"c":7730.8412284234,"v":567824.1083144011,"t":1709802000}
+{"o":7730.8412284234,"h":7782.150065241,"l":7672.5434949097,"c":7677.0832304686,"v":525546.1978962197,"t":1709805600}
+{"o":7677.0832304686,"h":7969.7657228471,"l":7641.2166651189,"c":7753.8535549261,"v":924293.2199113165,"t":1709809200}
+{"o":7753.8535549261,"h":7930.8014968132,"l":7695.1789937036,"c":7890.0516911716,"v":699389.9742328619,"t":1709812800}
+{"o":7890.0516911716,"h":8017.7333769851,"l":7826.2615813557,"c":7995.3882101035,"v":670763.5191144218,"t":1709816400}
+{"o":7995.3882101035,"h":8234.4290049294,"l":7950.3134640322,"c":8189.2015325284,"v":904375.0193507852,"t":1709820000}
+{"o":8189.2015325284,"h":8238.014511124,"l":8031.198193737,"c":8074.1622663773,"v":748313.3133319898,"t":1709823600}
+{"o":8074.1622663773,"h":8163.4495659533,"l":8061.1602311291,"c":8140.4275453616,"v":742312.9794935799,"t":1709827200}
+{"o":8140.4275453616,"h":8153.8161857371,"l":8092.4900970892,"c":8109.2263467801,"v":828199.7234504821,"t":1709830800}
+{"o":8109.2263467801,"h":8207.86735612,"l":7994.7110719875,"c":8202.977798202,"v":1057942.3172745844,"t":1709834400}
+{"o":8202.977798202,"h":8250.2790000054,"l":8144.2461105857,"c":8226.2765995327,"v":935596.3444941865,"t":1709838000}
+{"o":8226.2765995327,"h":8242.1421537123,"l":8106.0111977904,"c":8119.165276989,"v":927447.736356186,"t":1709841600}
+{"o":8119.165276989,"h":8130.0806429195,"l":7993.2611118658,"c":8039.7143136914,"v":900619.7294239156,"t":1709845200}
+{"o":8039.7143136914,"h":8081.0832193751,"l":7984.837031061,"c":8009.716312273,"v":786205.7158519145,"t":1709848800}
+{"o":8009.716312273,"h":8050.88069877,"l":7941.7802851674,"c":7954.7539370098,"v":537179.9800438535,"t":1709852400}
+{"o":7954.7539370098,"h":8080.823598319,"l":7949.6910937368,"c":8048.3594828924,"v":730232.0109580458,"t":1709856000}
+{"o":8048.3594828924,"h":8100.2337419405,"l":7922.1422002762,"c":7997.6408544452,"v":673613.689388116,"t":1709859600}
+{"o":7997.6408544452,"h":8069.5271608055,"l":7990.0069876209,"c":8020.1142103313,"v":681095.4839811381,"t":1709863200}
+{"o":8020.1142103313,"h":8027.8626036656,"l":7954.4135902197,"c":7982.0078115392,"v":649357.9953838759,"t":1709866800}
+{"o":7982.0078115392,"h":8009.4144661166,"l":7903.3557395743,"c":7975.8000500952,"v":592154.9151726292,"t":1709870400}
+{"o":7975.8000500952,"h":7990.3133371559,"l":7859.9538697995,"c":7894.9013320504,"v":517333.9066034671,"t":1709874000}
+{"o":7894.9013320504,"h":8026.2143166347,"l":7864.546492628,"c":8021.3897666175,"v":584145.2451047782,"t":1709877600}
+{"o":8021.3897666175,"h":8052.4232177692,"l":7988.5527147579,"c":8000.4064950037,"v":486652.4619473437,"t":1709881200}
+{"o":8000.4064950037,"h":8096.8211371519,"l":7991.2176151516,"c":8073.6908396555,"v":462137.6751551796,"t":1709884800}
+{"o":8073.6908396555,"h":8109.4790382951,"l":8021.4351025146,"c":8038.9665370733,"v":479460.8696427183,"t":1709888400}
+{"o":8038.9665370733,"h":8141.0967341019,"l":8030.1307515217,"c":8089.2347959083,"v":427210.0731029132,"t":1709892000}
+{"o":8089.2347959083,"h":8245.4661196364,"l":8055.8285713258,"c":8237.234707784,"v":500738.4301197195,"t":1709895600}
+{"o":8237.234707784,"h":8292.4327130207,"l":8199.9880400413,"c":8237.0449080412,"v":538528.6098380155,"t":1709899200}
+{"o":8237.0449080412,"h":8291.8461486648,"l":8174.3446199858,"c":8246.9460631153,"v":611709.2620790763,"t":1709902800}
+{"o":8246.9460631153,"h":8445.0417442805,"l":8200.1619152243,"c":8390.1793922347,"v":817093.3481292998,"t":1709906400}
+{"o":8390.1793922347,"h":8427.4728526004,"l":7982.2881867432,"c":8050.5325139605,"v":1400593.3354956449,"t":1709910000}
+{"o":8050.5325139605,"h":8217.5494141278,"l":7866.2049795479,"c":8203.6453145392,"v":1293643.4097946892,"t":1709913600}
+{"o":8203.6453145392,"h":8337.719943271,"l":8118.7127368348,"c":8280.7545279018,"v":1040682.8460668852,"t":1709917200}
+{"o":8280.7545279018,"h":8290.7091789964,"l":8155.3005596253,"c":8185.9323238702,"v":984544.2681643873,"t":1709920800}
+{"o":8185.9323238702,"h":8203.3845717889,"l":8090.4970830586,"c":8179.0519341844,"v":1081147.3058856132,"t":1709924400}
+{"o":8179.0519341844,"h":8249.7355236745,"l":8091.1017484067,"c":8111.9769894229,"v":1012604.7675603748,"t":1709928000}
+{"o":8111.9769894229,"h":8141.0462601163,"l":7948.780332294,"c":7986.2460724471,"v":1089089.448765432,"t":1709931600}
+{"o":7986.2460724471,"h":8036.3898162242,"l":7960.2361139527,"c":7979.0938476777,"v":894525.4631104952,"t":1709935200}
+{"o":7979.0938476777,"h":8210.0393032867,"l":6732.6375558171,"c":6770.9827208624,"v":601051.0806417515,"t":1709938800}
+{"o":6770.9827208624,"h":6880.5653661535,"l":6766.5700686695,"c":6836.4207654137,"v":439404.9606197951,"t":1709942400}
+{"o":6836.4207654137,"h":6844.7448280774,"l":6761.7751602141,"c":6793.1190158623,"v":375831.3487165007,"t":1709946000}
+{"o":6793.1190158623,"h":6866.5100932355,"l":6764.4440786548,"c":6846.4958660035,"v":371409.1200380201,"t":1709949600}
+{"o":6846.4958660035,"h":6854.2571422822,"l":6812.2776567531,"c":6828.3565248014,"v":308674.705708564,"t":1709953200}
+{"o":6828.3565248014,"h":6879.8749500905,"l":6802.3807323846,"c":6879.1086585452,"v":289844.7896848151,"t":1709956800}
+{"o":6879.1086585452,"h":6937.7501670038,"l":6848.2570984738,"c":6928.6792276801,"v":300750.9367681909,"t":1709960400}
+{"o":6928.6792276801,"h":6974.8480302174,"l":6920.2366680948,"c":6960.3601208153,"v":309978.4216276314,"t":1709964000}
+{"o":6960.3601208153,"h":6975.8015644958,"l":6927.7010662017,"c":6945.182638314,"v":332343.8672787517,"t":1709967600}
+{"o":6945.182638314,"h":6958.8921058324,"l":6881.015100942,"c":6888.9210886203,"v":306633.9591876878,"t":1709971200}
+{"o":6888.9210886203,"h":6947.5580071716,"l":6862.1783763943,"c":6879.6144013465,"v":334959.7039803275,"t":1709974800}
+{"o":6879.6144013465,"h":6893.2792928085,"l":6787.8135010584,"c":6867.984751053,"v":328286.6987720261,"t":1709978400}
+{"o":6867.984751053,"h":6884.4312027699,"l":6835.9247910887,"c":6864.9742131631,"v":251304.6190153011,"t":1709982000}
+{"o":6864.9742131631,"h":6871.6160077347,"l":6790.5719227474,"c":6826.9476069909,"v":321260.6993397683,"t":1709985600}
+{"o":6826.9476069909,"h":6855.6731102518,"l":6781.4168257501,"c":6815.9349188448,"v":316795.3912131586,"t":1709989200}
+{"o":6815.9349188448,"h":6848.15107273,"l":6698.2159499909,"c":6732.8873803057,"v":364454.7764443475,"t":1709992800}
+{"o":6732.8873803057,"h":6776.0108596056,"l":6714.3150653648,"c":6768.6330097818,"v":429200.4713209721,"t":1709996400}
+{"o":6768.6330097818,"h":6776.3082204023,"l":6685.1154337769,"c":6691.0709801861,"v":447980.9654175161,"t":1710000000}
+{"o":6691.0709801861,"h":6704.185469663,"l":6614.9142731192,"c":6671.0215691135,"v":513361.8577914903,"t":1710003600}
+{"o":6671.0215691135,"h":6709.8026862374,"l":6656.0181519133,"c":6667.2709200286,"v":402747.0688613183,"t":1710007200}
+{"o":6667.2709200286,"h":6709.0441469303,"l":6667.2709200286,"c":6688.4317032157,"v":442262.9060944141,"t":1710010800}
+{"o":6688.4317032157,"h":6729.7624700726,"l":6683.5693779937,"c":6717.1735506134,"v":441868.8835189839,"t":1710014400}
+{"o":6717.1735506134,"h":6724.05118903,"l":6684.8413324067,"c":6715.37868299,"v":433254.3791105299,"t":1710018000}
+{"o":6715.37868299,"h":6750.4179653405,"l":6665.2546861521,"c":6670.4015238968,"v":443213.4353306994,"t":1710021600}
+{"o":6670.4015238968,"h":6683.0077207243,"l":6609.685598095,"c":6640.3540091617,"v":454351.8783658019,"t":1710025200}
+{"o":6640.3540091617,"h":6725.0309887558,"l":6620.0221885236,"c":6708.4965789245,"v":491009.6845429738,"t":1710028800}
+{"o":6708.4965789245,"h":6768.9842236592,"l":6691.948924703,"c":6758.7518172064,"v":464933.8554489078,"t":1710032400}
+{"o":6758.7518172064,"h":6823.762936618,"l":6746.9552587869,"c":6788.1525102529,"v":351087.7945044173,"t":1710036000}
+{"o":6788.1525102529,"h":6791.0431031975,"l":6724.8960032295,"c":6749.3062825088,"v":383368.3055257899,"t":1710039600}
+{"o":6749.3062825088,"h":6774.9711683596,"l":6743.4268181273,"c":6755.3630714848,"v":363571.2520850937,"t":1710043200}
+{"o":6755.3630714848,"h":6816.354542469,"l":6750.975267098,"c":6780.3357538669,"v":365636.9153888521,"t":1710046800}
+{"o":6780.3357538669,"h":6801.7518680526,"l":6760.3374713718,"c":6775.1939008578,"v":372238.706684245,"t":1710050400}
+{"o":6775.1939008578,"h":6831.5268773993,"l":6757.5222547785,"c":6818.6315233041,"v":430671.949880507,"t":1710054000}
+{"o":6818.6315233041,"h":6833.7815792377,"l":6788.036147218,"c":6800.2641832128,"v":362066.7061987121,"t":1710057600}
+{"o":6800.2641832128,"h":6847.4959342389,"l":6701.846818679,"c":6769.1754668615,"v":442708.0042887193,"t":1710061200}
+{"o":6769.1754668615,"h":6832.7789376038,"l":6763.6594666735,"c":6791.2700200017,"v":414171.8644460082,"t":1710064800}
+{"o":6791.2700200017,"h":6805.0738522583,"l":6675.4873330462,"c":6727.0392924881,"v":365190.926552769,"t":1710068400}
+{"o":6727.0392924881,"h":6748.3403082673,"l":6674.8453063384,"c":6729.5195605413,"v":378609.8222806017,"t":1710072000}
+{"o":6729.5195605413,"h":6734.0265055586,"l":6663.7854017599,"c":6688.8969072672,"v":453331.3601057527,"t":1710075600}
+{"o":6688.8969072672,"h":6700.2507948166,"l":6554.2663944999,"c":6662.5576261355,"v":579733.8445135291,"t":1710079200}
+{"o":6662.5576261355,"h":6664.3143102342,"l":6565.8384735475,"c":6615.7892875272,"v":491025.9642300278,"t":1710082800}
+{"o":6615.7892875272,"h":6712.0442573634,"l":6610.7353619261,"c":6668.1864967037,"v":469032.3576023417,"t":1710086400}
+{"o":6668.1864967037,"h":6722.5105774798,"l":6646.8652132776,"c":6679.7780755269,"v":404695.5954844464,"t":1710090000}
+{"o":6679.7780755269,"h":6713.5286266314,"l":6656.3093304556,"c":6693.7011562628,"v":395695.8322663409,"t":1710093600}
+{"o":6693.7011562628,"h":6725.2634231267,"l":6678.0667394004,"c":6714.7528653036,"v":402392.8712841176,"t":1710097200}
+{"o":6714.7528653036,"h":6722.5557246668,"l":6668.4912141288,"c":6705.149905263,"v":416026.5924965566,"t":1710100800}
+{"o":6705.149905263,"h":6726.6585827699,"l":6645.0831137366,"c":6652.2171682118,"v":438900.3226238298,"t":1710104400}
+{"o":6652.2171682118,"h":6654.2340539819,"l":6493.7131844627,"c":6558.8055547403,"v":610445.792033628,"t":1710108000}
+{"o":6558.8055547403,"h":6681.8235373176,"l":6553.3376703646,"c":6676.7249565465,"v":441363.7256764425,"t":1710111600}
+{"o":6676.7249565465,"h":6680.0408131147,"l":6360.0035580659,"c":6486.7742226882,"v":637793.1584859816,"t":1710115200}
+{"o":6486.7742226882,"h":6513.3374462532,"l":6331.5143165447,"c":6407.1876273122,"v":730746.4600664283,"t":1710118800}
+{"o":6407.1876273122,"h":6444.3274343063,"l":6365.5943865244,"c":6430.102856008,"v":410998.7512233416,"t":1710122400}
+{"o":6430.102856008,"h":6538.3860797435,"l":6419.3474198895,"c":6519.1892970993,"v":427733.2216004655,"t":1710126000}
+{"o":6519.1892970993,"h":6557.3890306043,"l":6478.4545876985,"c":6486.1764875734,"v":348209.640514733,"t":1710129600}
+{"o":6486.1764875734,"h":6560.9271493376,"l":6484.533956757,"c":6505.5875611489,"v":339742.857073043,"t":1710133200}
+{"o":6505.5875611489,"h":6614.1888515913,"l":6459.097178649,"c":6614.1888515913,"v":334448.1046187637,"t":1710136800}
+{"o":6614.1888515913,"h":6847.8308370801,"l":6614.1888515913,"c":6828.306661362,"v":788177.8724285587,"t":1710140400}
+{"o":6828.306661362,"h":6934.6445221485,"l":6822.7148172043,"c":6886.4534425788,"v":463604.6696114035,"t":1710144000}
+{"o":6886.4534425788,"h":6911.619046588,"l":6849.884193791,"c":6879.3408362205,"v":394864.218251766,"t":1710147600}
+{"o":6879.3408362205,"h":6881.8209288866,"l":6835.9222827299,"c":6857.4802863518,"v":308968.548180211,"t":1710151200}
+{"o":6857.4802863518,"h":6923.8013566031,"l":6823.0409002862,"c":6851.7167205579,"v":423040.3478137149,"t":1710154800}
+{"o":6851.7167205579,"h":6940.4219042392,"l":6836.4234771348,"c":6884.2774277545,"v":427704.7658059735,"t":1710158400}
+{"o":6884.2774277545,"h":6896.3831214396,"l":6761.099811176,"c":6779.8575397192,"v":531248.242618739,"t":1710162000}
+{"o":6779.8575397192,"h":6930.0786915901,"l":6779.7622858697,"c":6804.5908975798,"v":506508.5489224851,"t":1710165600}
+{"o":6804.5908975798,"h":6868.7234212415,"l":6739.2275777985,"c":6794.3960242804,"v":536313.8969361749,"t":1710169200}
+{"o":6794.3960242804,"h":6833.0382361583,"l":6740.3711577794,"c":6792.0447310578,"v":638798.0741338197,"t":1710172800}
+{"o":6792.0447310578,"h":6813.4864986678,"l":6749.772810401,"c":6806.0572002963,"v":484021.2962500994,"t":1710176400}
+{"o":6806.0572002963,"h":6877.1986282754,"l":6786.4382301392,"c":6807.5964269253,"v":414606.7994763755,"t":1710180000}
+{"o":6807.5964269253,"h":6851.4580957586,"l":6757.4893035865,"c":6793.1239250334,"v":449257.884166321,"t":1710183600}
+{"o":6793.1239250334,"h":6835.1985292499,"l":6725.1572513666,"c":6808.1475899757,"v":395702.3754473209,"t":1710187200}
+{"o":6808.1475899757,"h":6909.7715168136,"l":6788.5212189691,"c":6857.9508836766,"v":393824.5779237444,"t":1710190800}
+{"o":6857.9508836766,"h":6907.6970563421,"l":6589.3714002543,"c":6603.9456127281,"v":372770.2968019019,"t":1710194400}
+{"o":6603.9456127281,"h":6669.4835223965,"l":5868.920595638,"c":5917.1113970441,"v":376795.1118346392,"t":1710198000}
+{"o":5917.1113970441,"h":6001.777796656,"l":5857.7353891142,"c":5860.9330587953,"v":433635.404430537,"t":1710201600}
+{"o":5860.9330587953,"h":5920.0468241291,"l":5854.2359537164,"c":5915.6031748167,"v":359494.5011924729,"t":1710205200}
+{"o":5915.6031748167,"h":6089.9975139409,"l":5904.9866177431,"c":6013.5932336038,"v":536804.5340206655,"t":1710208800}
+{"o":6013.5932336038,"h":6171.7088519399,"l":5985.6430379335,"c":5995.8379556724,"v":687154.851150036,"t":1710212400}
+{"o":5995.8379556724,"h":6138.7908597033,"l":5683.0772909159,"c":6110.5249584823,"v":574856.7786856614,"t":1710216000}
+{"o":6110.5249584823,"h":6132.6399334492,"l":6059.5665418801,"c":6129.536208934,"v":362736.4661258275,"t":1710219600}
+{"o":6129.536208934,"h":6134.2440996482,"l":5965.7868726519,"c":6102.6444226157,"v":515931.2296131487,"t":1710223200}
+{"o":6102.6444226157,"h":6112.2811007024,"l":6022.8096372663,"c":6039.7292431876,"v":432822.8708030868,"t":1710226800}
+{"o":6039.7292431876,"h":6064.3713812564,"l":4746.7650667743,"c":4898.21302064,"v":653607.5028060559,"t":1710230400}
+{"o":4898.21302064,"h":5031.9394288194,"l":4898.2102713544,"c":4956.5732528572,"v":384862.5754699913,"t":1710234000}
+{"o":4956.5732528572,"h":4971.6397805715,"l":4906.7432093756,"c":4920.0367171139,"v":423868.2358010546,"t":1710237600}
+{"o":4920.0367171139,"h":4972.9578590761,"l":4903.3710812815,"c":4913.733116116,"v":401436.32249708,"t":1710241200}
+{"o":6526.3896201178,"h":6562.2893439636,"l":6493.8397604811,"c":6526.3896201178,"v":381218.3347504988,"t":1703044800}
+{"o":6526.3896201178,"h":6534.664957881,"l":6469.4840838214,"c":6522.1273579277,"v":316122.6063756155,"t":1703048400}
+{"o":6522.1273579277,"h":6607.6533645875,"l":6494.3512603742,"c":6584.1893961493,"v":374443.1210578867,"t":1703052000}
+{"o":6584.1893961493,"h":6628.6963466411,"l":6514.9993446144,"c":6617.8203369478,"v":288355.7555586948,"t":1703055600}
+{"o":6617.8203369478,"h":6689.8093165155,"l":6573.960449136,"c":6660.673812691,"v":323566.3302332215,"t":1703059200}
+{"o":6660.673812691,"h":6790.457938933,"l":6657.0091799102,"c":6781.5050081319,"v":347280.2055495975,"t":1703062800}
+{"o":6781.5050081319,"h":6833.7221862683,"l":6703.9564650072,"c":6779.2667152569,"v":475340.6082493742,"t":1703066400}
+{"o":6779.2667152569,"h":6783.1891211547,"l":6663.7329086111,"c":6706.7377964104,"v":308078.2590268534,"t":1703070000}
+{"o":6706.7377964104,"h":6724.5133029301,"l":6651.1268045848,"c":6702.5272181857,"v":313347.3476738935,"t":1703073600}
+{"o":6702.5272181857,"h":6907.3654298576,"l":6700.8517242747,"c":6898.5793938056,"v":464427.4769048798,"t":1703077200}
+{"o":6898.5793938056,"h":6986.0049909098,"l":6836.5748247415,"c":6872.8183668556,"v":582532.939374749,"t":1703080800}
+{"o":6872.8183668556,"h":7197.9225564254,"l":6857.9200063492,"c":7012.4993367018,"v":834494.3002859034,"t":1703084400}
+{"o":7012.4993367018,"h":7053.8005984596,"l":6880.130488327,"c":6989.4434196584,"v":613050.9096415603,"t":1703088000}
+{"o":6989.4434196584,"h":7277.1166309931,"l":6960.2290294038,"c":7221.7722202344,"v":804690.502453931,"t":1703091600}
+{"o":7221.7722202344,"h":7360.2249189476,"l":7101.4100186212,"c":7198.0287658624,"v":661039.2396866941,"t":1703095200}
+{"o":7198.0287658624,"h":7222.5523855067,"l":7048.4544060683,"c":7051.8605275391,"v":548452.5240029303,"t":1703098800}
+{"o":7051.8605275391,"h":7069.5641400601,"l":6608.0498729284,"c":6652.508953305,"v":638870.2798293075,"t":1703102400}
+{"o":6652.508953305,"h":6785.2583611597,"l":6620.5503463766,"c":6660.4644282752,"v":478405.8877034092,"t":1703106000}
+{"o":6660.4644282752,"h":6838.4693869833,"l":6638.7784320843,"c":6798.047919257,"v":448837.6286174728,"t":1703109600}
+{"o":6798.047919257,"h":6880.8648189062,"l":6767.3575139173,"c":6851.132064314,"v":340532.3964871695,"t":1703113200}
+{"o":6851.132064314,"h":6946.8016713154,"l":6787.6058726491,"c":6909.5123410424,"v":484575.3467386555,"t":1703116800}
+{"o":6909.5123410424,"h":6918.7124262885,"l":6769.7095797949,"c":6897.9209122122,"v":530388.9438861,"t":1703120400}
+{"o":6897.9209122122,"h":7035.2931294454,"l":6826.2551294909,"c":6932.9136619288,"v":679177.2691083921,"t":1703124000}
+{"o":6932.9136619288,"h":6988.08726026,"l":6890.2128173312,"c":6958.6424951315,"v":523777.5890849531,"t":1703127600}
+{"o":6958.6424951315,"h":7074.9710655587,"l":6924.7850228031,"c":7070.2434614109,"v":434543.2023986446,"t":1703131200}
+{"o":7070.2434614109,"h":7087.5811027905,"l":6904.6470925383,"c":7001.3288673608,"v":489352.3483748609,"t":1703134800}
+{"o":7001.3288673608,"h":7222.9460663035,"l":6984.0505934684,"c":7212.6918475111,"v":406387.8325640412,"t":1703138400}
+{"o":7212.6918475111,"h":7259.4819333318,"l":7151.885135025,"c":7232.6650716789,"v":377005.6298183121,"t":1703142000}
+{"o":7232.6650716789,"h":7279.23003849,"l":7162.3494874349,"c":7173.9216103896,"v":355116.9579010363,"t":1703145600}
+{"o":7173.9216103896,"h":7210.0592606511,"l":7069.36040676,"c":7181.3499540279,"v":401057.1983161178,"t":1703149200}
+{"o":7181.3499540279,"h":7351.6682176978,"l":7167.186730381,"c":7294.7398838841,"v":430990.145822623,"t":1703152800}
+{"o":7294.7398838841,"h":7314.5166552454,"l":7239.4718956925,"c":7258.3186310532,"v":503223.9360979616,"t":1703156400}
+{"o":7258.3186310532,"h":7350.7466349345,"l":7120.6750859723,"c":7228.3945205272,"v":637438.0261773258,"t":1703160000}
+{"o":7228.3945205272,"h":7330.9952768309,"l":7200.1911550639,"c":7323.3185402883,"v":461270.3100395871,"t":1703163600}
+{"o":7323.3185402883,"h":7382.8697148701,"l":7151.2510535321,"c":7190.8330830139,"v":688988.0296639358,"t":1703167200}
+{"o":7190.8330830139,"h":7305.6386702992,"l":7149.231669762,"c":7292.4089842889,"v":551693.7641611909,"t":1703170800}
+{"o":7292.4089842889,"h":7472.727400164,"l":7289.7125248237,"c":7446.6414244512,"v":528183.2351339473,"t":1703174400}
+{"o":7446.6414244512,"h":7812.541271869,"l":7376.0759496998,"c":7696.1459875738,"v":898853.6894307892,"t":1703178000}
+{"o":7696.1459875738,"h":7870.5464402163,"l":7437.051093676,"c":7569.9149970033,"v":833949.0228805746,"t":1703181600}
+{"o":7569.9149970033,"h":7715.4654740102,"l":7442.3178837697,"c":7710.1491110827,"v":641717.2296690573,"t":1703185200}
+{"o":7710.1491110827,"h":7787.7372881463,"l":7680.1186229812,"c":7744.9937993675,"v":481522.341092459,"t":1703188800}
+{"o":7744.9937993675,"h":7745.0611518708,"l":7595.817092791,"c":7647.2983819959,"v":591985.5120610904,"t":1703192400}
+{"o":7647.2983819959,"h":7912.1585956705,"l":7628.213322341,"c":7891.5587985714,"v":518474.7896443326,"t":1703196000}
+{"o":7891.5587985714,"h":7955.6784464132,"l":7804.8618203573,"c":7823.4694267974,"v":521960.4226661787,"t":1703199600}
+{"o":7823.4694267974,"h":7951.1334761111,"l":7764.3277643224,"c":7832.2397073736,"v":499740.1046764763,"t":1703203200}
+{"o":7832.2397073736,"h":8219.1840255145,"l":7832.2272433247,"c":8137.6682442213,"v":616134.5508224021,"t":1703206800}
+{"o":8137.6682442213,"h":8267.728293632,"l":8088.2150268284,"c":8210.9814517408,"v":661271.9757855127,"t":1703210400}
+{"o":8210.9814517408,"h":8230.71481279,"l":8023.3031153358,"c":8114.5561245369,"v":582612.8489940404,"t":1703214000}
+{"o":8114.5561245369,"h":8232.7774688006,"l":8088.7715001236,"c":8227.9878000681,"v":477812.8200135278,"t":1703217600}
+{"o":8227.9878000681,"h":8269.2196645493,"l":8137.8803501549,"c":8230.7510597242,"v":549688.9109655838,"t":1703221200}
+{"o":8230.7510597242,"h":8243.6462410271,"l":7718.2717260209,"c":7820.9697808342,"v":869903.7446353586,"t":1703224800}
+{"o":7820.9697808342,"h":7859.4775993594,"l":7651.7168160768,"c":7753.7861381283,"v":796967.9142272114,"t":1703228400}
+{"o":7753.7861381283,"h":7926.0559272277,"l":7693.4946094732,"c":7716.9266332965,"v":638399.3150168639,"t":1703232000}
+{"o":7716.9266332965,"h":7745.5891045141,"l":7534.3121642023,"c":7666.5091890541,"v":644635.8961230193,"t":1703235600}
+{"o":7666.5091890541,"h":7786.2466394905,"l":7485.5159669441,"c":7703.0945005014,"v":413814.5566419333,"t":1703239200}
+{"o":7703.0945005014,"h":7825.1382709073,"l":7682.3696495081,"c":7817.2585066051,"v":363072.663815677,"t":1703242800}
+{"o":7817.2585066051,"h":7889.9239668516,"l":7701.4918749557,"c":7854.5139322219,"v":450116.4204418974,"t":1703246400}
+{"o":7854.5139322219,"h":7891.4970452031,"l":7758.5215551541,"c":7853.5617706736,"v":380433.3594419739,"t":1703250000}
+{"o":7853.5617706736,"h":7880.9434936341,"l":7678.6313277523,"c":7838.7301339872,"v":434437.6445753021,"t":1703253600}
+{"o":7838.7301339872,"h":8050.636432883,"l":7815.2039057889,"c":8025.1026544639,"v":483719.0816596469,"t":1703257200}
+{"o":8025.1026544639,"h":8058.1762131544,"l":7753.4677239138,"c":7816.4486625059,"v":552237.6708420319,"t":1703260800}
+{"o":7816.4486625059,"h":7952.7197879145,"l":7735.566719397,"c":7930.9553301164,"v":524059.8258971589,"t":1703264400}
+{"o":7930.9553301164,"h":8112.2307841248,"l":7913.4164749218,"c":8098.5003823036,"v":408185.0351852162,"t":1703268000}
+{"o":8098.5003823036,"h":8135.9963445803,"l":7985.9754227851,"c":8077.6626659344,"v":477189.2519525579,"t":1703271600}
+{"o":8077.6626659344,"h":8126.6725406719,"l":8002.5876096845,"c":8046.8242703297,"v":381558.3615790418,"t":1703275200}
+{"o":8046.8242703297,"h":8152.9404303799,"l":8032.4788084474,"c":8055.6545174262,"v":394224.7491104717,"t":1703278800}
+{"o":8055.6545174262,"h":8112.5692605219,"l":8032.1314783253,"c":8103.3196496969,"v":387409.7253855517,"t":1703282400}
+{"o":8103.3196496969,"h":8219.6991857058,"l":8040.5323764553,"c":8164.5377591073,"v":427167.4851735265,"t":1703286000}
+{"o":8164.5377591073,"h":8192.1120488391,"l":7963.9176388935,"c":7973.4261764714,"v":511571.4503514492,"t":1703289600}
+{"o":7973.4261764714,"h":8005.7039634483,"l":7766.9665011345,"c":7837.7989487831,"v":599502.5792308761,"t":1703293200}
+{"o":7837.7989487831,"h":7923.5390546211,"l":7814.8386485512,"c":7854.4510871574,"v":622332.4672100712,"t":1703296800}
+{"o":7854.4510871574,"h":7932.2293767248,"l":7790.0961264841,"c":7822.5497351213,"v":806584.1459132106,"t":1703300400}
+{"o":7822.5497351213,"h":7893.8002622169,"l":7726.2837734994,"c":7880.1662072702,"v":635733.0654904274,"t":1703304000}
+{"o":7880.1662072702,"h":7952.672802029,"l":7861.1227619832,"c":7944.0470481975,"v":421930.7124245777,"t":1703307600}
+{"o":7944.0470481975,"h":8028.171158927,"l":7913.0813342621,"c":8021.6608704668,"v":304640.7600453392,"t":1703311200}
+{"o":8021.6608704668,"h":8048.5358241749,"l":7942.0386238545,"c":7956.7367016098,"v":281322.6119302125,"t":1703314800}
+{"o":7956.7367016098,"h":8032.1674180049,"l":7952.0129171879,"c":8029.1562172394,"v":265040.2681529452,"t":1703318400}
+{"o":8029.1562172394,"h":8033.8063639891,"l":7964.5539719911,"c":7993.6623227089,"v":243922.6941122805,"t":1703322000}
+{"o":7993.6623227089,"h":8015.5324395104,"l":6675.0317334384,"c":6691.1934028397,"v":201814.3095112954,"t":1703325600}
+{"o":6691.1934028397,"h":6720.0494054742,"l":6638.1233899329,"c":6712.1362831633,"v":237240.0004025762,"t":1703329200}
+{"o":6712.1362831633,"h":6811.4775281555,"l":6705.4318497201,"c":6797.3159270006,"v":301855.9122224388,"t":1703332800}
+{"o":6797.3159270006,"h":6806.2593725662,"l":6546.932818121,"c":6574.9573306914,"v":288191.6268977247,"t":1703336400}
+{"o":6574.9573306914,"h":6595.8493277315,"l":6518.7341725505,"c":6572.8733527438,"v":483363.067451229,"t":1703340000}
+{"o":6572.8733527438,"h":6629.9143085978,"l":6517.8422778056,"c":6589.0725490134,"v":504029.1004481341,"t":1703343600}
+{"o":6589.0725490134,"h":6667.319985657,"l":6552.5173833673,"c":6652.1920422866,"v":373894.3889137696,"t":1703347200}
+{"o":6652.1920422866,"h":6707.3772498152,"l":6626.8089781266,"c":6696.0682742649,"v":449412.4779218972,"t":1703350800}
+{"o":6696.0682742649,"h":7225.8212871552,"l":6677.5563356141,"c":7204.6717602571,"v":782329.8170044818,"t":1703354400}
+{"o":7204.6717602571,"h":7521.0748750021,"l":7105.4940584398,"c":7449.2880968529,"v":522794.5805454594,"t":1703358000}
+{"o":7449.2880968529,"h":7516.3139285498,"l":7429.139749377,"c":7453.1495818206,"v":366540.0672149118,"t":1703361600}
+{"o":7453.1495818206,"h":7469.6307033213,"l":7364.981952498,"c":7441.2904347968,"v":415378.5291257228,"t":1703365200}
+{"o":7441.2904347968,"h":7930.4237810019,"l":7424.137445962,"c":7861.8003717914,"v":519862.028181709,"t":1703368800}
+{"o":7861.8003717914,"h":7871.2528624976,"l":7710.117008389,"c":7806.1384121497,"v":554947.8064249802,"t":1703372400}
+{"o":7806.1384121497,"h":7938.099201914,"l":7776.3687651692,"c":7924.0558884624,"v":447669.4959225318,"t":1703376000}
+{"o":7924.0558884624,"h":8140.79727735,"l":7851.7353379522,"c":8112.4344107039,"v":432823.9752334108,"t":1703379600}
+{"o":8112.4344107039,"h":8258.5368288913,"l":7389.7992677382,"c":7457.9902940491,"v":485393.0582379255,"t":1703383200}
+{"o":7457.9902940491,"h":7749.731404547,"l":7437.3563789838,"c":7706.0154866977,"v":476227.8960355039,"t":1703386800}
+{"o":7706.0154866977,"h":7789.2842109882,"l":7531.2583541943,"c":7608.9294487964,"v":561796.6708804754,"t":1703390400}
+{"o":7608.9294487964,"h":7655.3818271582,"l":7357.7801627104,"c":7508.3963485917,"v":454143.588290763,"t":1703394000}
+{"o":7508.3963485917,"h":7512.3955420093,"l":7323.9766961351,"c":7477.1581261543,"v":475955.8030304741,"t":1703397600}
+{"o":7477.1581261543,"h":7606.6907745161,"l":7451.9185887485,"c":7584.2742919614,"v":328920.3687118331,"t":1703401200}
+{"o":7584.2742919614,"h":7600.339524012,"l":7506.4742383196,"c":7563.4102080019,"v":320007.2269377897,"t":1703404800}
+{"o":7563.4102080019,"h":7599.3468940228,"l":7475.0143718702,"c":7487.7419437265,"v":261530.8476176875,"t":1703408400}
+{"o":7487.7419437265,"h":7492.8025172134,"l":7174.477982843,"c":7308.574849948,"v":495070.8667204153,"t":1703412000}
+{"o":7308.574849948,"h":7354.714559844,"l":7092.7618241258,"c":7315.1021344563,"v":364861.645290207,"t":1703415600}
+{"o":7315.1021344563,"h":7516.5905739029,"l":7248.2294160374,"c":7491.7771785366,"v":328599.5320477195,"t":1703419200}
+{"o":7491.7771785366,"h":7500.8696633843,"l":7408.071883326,"c":7429.9100410941,"v":331413.7889091098,"t":1703422800}
+{"o":7429.9100410941,"h":7583.8312027999,"l":7427.3062375042,"c":7547.465934049,"v":368538.8713808202,"t":1703426400}
+{"o":7547.465934049,"h":7604.4532940742,"l":7490.2584474446,"c":7544.629683567,"v":374628.7587251128,"t":1703430000}
+{"o":7544.629683567,"h":7713.9864068747,"l":7506.5059325611,"c":7669.8922258164,"v":470577.9994932147,"t":1703433600}
+{"o":7669.8922258164,"h":7687.5932666396,"l":7476.3854525071,"c":7598.1775424896,"v":466345.8834741509,"t":1703437200}
+{"o":7598.1775424896,"h":7734.0516623227,"l":7581.8406477417,"c":7726.4318243469,"v":352585.1981965564,"t":1703440800}
+{"o":7726.4318243469,"h":7731.5010514818,"l":7614.4467185968,"c":7643.1562759896,"v":362237.8830295912,"t":1703444400}
+{"o":7643.1562759896,"h":7664.6319296421,"l":7078.3545406649,"c":7152.7876819731,"v":483436.9078996103,"t":1703448000}
+{"o":7152.7876819731,"h":7247.9049055909,"l":7129.006474914,"c":7232.8395848665,"v":363961.0767710716,"t":1703451600}
+{"o":7232.8395848665,"h":7341.6698292916,"l":6992.842617661,"c":7213.5106382085,"v":573019.6706178739,"t":1703455200}
+{"o":7213.5106382085,"h":7380.3963149338,"l":7172.4595375311,"c":7345.1572159869,"v":354100.0424709485,"t":1703458800}
+{"o":7345.1572159869,"h":7377.8561345725,"l":7059.536271373,"c":7132.8393278314,"v":540445.3286211008,"t":1703462400}
+{"o":7132.8393278314,"h":7326.8505865398,"l":7130.8544317937,"c":7160.511450797,"v":402125.6624991502,"t":1703466000}
+{"o":7160.511450797,"h":7229.6279565426,"l":7115.5289920514,"c":7211.8985593943,"v":421859.8427512757,"t":1703469600}
+{"o":7211.8985593943,"h":7338.7243280114,"l":7185.926278143,"c":7317.5845449506,"v":369677.7881975226,"t":1703473200}
+{"o":7317.5845449506,"h":7461.9658031083,"l":7248.5028832083,"c":7398.3332623413,"v":370951.1232123376,"t":1703476800}
+{"o":7398.3332623413,"h":7513.3114463651,"l":7395.5247060087,"c":7492.641033979,"v":409781.1556057176,"t":1703480400}
+{"o":7492.641033979,"h":7567.9191557889,"l":7474.7713992611,"c":7508.8646600567,"v":320666.1617401726,"t":1703484000}
+{"o":7508.8646600567,"h":7516.7975486865,"l":7413.4633981181,"c":7481.0830173536,"v":326296.8118456124,"t":1703487600}
+{"o":7481.0830173536,"h":7523.3636569888,"l":7341.6238477933,"c":7344.7923753464,"v":321144.7955017275,"t":1703491200}
+{"o":7344.7923753464,"h":7397.5514018865,"l":7284.6515894957,"c":7333.0858791046,"v":324541.5192124543,"t":1703494800}
+{"o":7333.0858791046,"h":7399.3712384057,"l":7325.1488588564,"c":7370.9433576006,"v":233675.3175232151,"t":1703498400}
+{"o":7370.9433576006,"h":7447.137520697,"l":7303.9671654352,"c":7401.890361088,"v":315137.50340534,"t":1703502000}
+{"o":7401.890361088,"h":7557.9937238831,"l":7311.6392032964,"c":7542.4675274608,"v":358082.9743375338,"t":1703505600}
+{"o":7542.4675274608,"h":7647.2019038689,"l":7534.5664107368,"c":7596.0175827683,"v":451572.6381289898,"t":1703509200}
+{"o":7596.0175827683,"h":7866.8917463322,"l":7545.6878902983,"c":7866.8917463322,"v":458322.9686602968,"t":1703512800}
+{"o":7866.8917463322,"h":8192.4830019822,"l":7817.9301151086,"c":8161.4398844135,"v":655165.8796613386,"t":1703516400}
+{"o":8161.4398844135,"h":8241.3235206635,"l":8011.4333000978,"c":8088.3428937746,"v":626628.1471808135,"t":1703520000}
+{"o":8088.3428937746,"h":8226.8877691828,"l":8073.2863602392,"c":8185.9642693871,"v":487017.0679756668,"t":1703523600}
+{"o":8185.9642693871,"h":8335.7468107339,"l":8077.5144242117,"c":8114.4038019624,"v":464931.5321237506,"t":1703527200}
+{"o":8114.4038019624,"h":8196.8083473177,"l":7958.1918805525,"c":8022.2526632731,"v":527730.6242946995,"t":1703530800}
+{"o":8022.2526632731,"h":8033.1850095156,"l":7730.9445325814,"c":7892.1688035825,"v":606748.548567244,"t":1703534400}
+{"o":7892.1688035825,"h":7922.0974127485,"l":7754.8446749414,"c":7912.4408174528,"v":349529.0800380484,"t":1703538000}
+{"o":7912.4408174528,"h":7975.5183210727,"l":7858.8169975288,"c":7928.2148398229,"v":328529.4448995094,"t":1703541600}
+{"o":7928.2148398229,"h":8038.9295167306,"l":7873.4607008346,"c":7994.0358941987,"v":345511.1866579646,"t":1703545200}
+{"o":7994.0358941987,"h":8033.7296278206,"l":7832.3554368871,"c":7879.2637764633,"v":402983.2338015803,"t":1703548800}
+{"o":7879.2637764633,"h":7989.7687141514,"l":7870.0555563321,"c":7905.1093411602,"v":350265.7714597415,"t":1703552400}
+{"o":7905.1093411602,"h":7930.5797955799,"l":7754.4682507563,"c":7762.5791627486,"v":380733.7746883855,"t":1703556000}
+{"o":7762.5791627486,"h":7900.0187226749,"l":7725.6970354407,"c":7889.9685019897,"v":351440.8427432305,"t":1703559600}
+{"o":7889.9685019897,"h":7984.3767931119,"l":7874.2021165906,"c":7961.3150423503,"v":333840.251305768,"t":1703563200}
+{"o":7961.3150423503,"h":7968.016565529,"l":7537.0833438158,"c":7606.1900359718,"v":594361.774275093,"t":1703566800}
+{"o":7606.1900359718,"h":7669.5232791161,"l":7386.7563360719,"c":7419.0503612666,"v":598192.3964832622,"t":1703570400}
+{"o":7419.0503612666,"h":7584.246701999,"l":7339.4599449642,"c":7504.8461213657,"v":400907.9906896392,"t":1703574000}
+{"o":7504.8461213657,"h":7544.6922960229,"l":7362.3296822757,"c":7528.0679282535,"v":342297.5054926249,"t":1703577600}
+{"o":7528.0679282535,"h":7581.0202354486,"l":7230.0964533115,"c":7311.1591901737,"v":375900.055511991,"t":1703581200}
+{"o":7311.1591901737,"h":7485.3273531891,"l":7299.3921014025,"c":7428.9808883968,"v":337124.4019069214,"t":1703584800}
+{"o":7428.9808883968,"h":7451.12303021,"l":7379.1227376611,"c":7419.8344564419,"v":297232.2081566334,"t":1703588400}
+{"o":7419.8344564419,"h":7532.9778467552,"l":7362.3938781431,"c":7529.1574185787,"v":319585.0384097787,"t":1703592000}
+{"o":7529.1574185787,"h":7562.1184522902,"l":7423.6525680341,"c":7472.332426408,"v":303784.5005108014,"t":1703595600}
+{"o":7472.332426408,"h":7478.8636627246,"l":7298.0116187112,"c":7314.3749117772,"v":389756.3440098244,"t":1703599200}
+{"o":7314.3749117772,"h":7596.0463778054,"l":7126.3495989581,"c":7403.2344662534,"v":618393.8696075608,"t":1703602800}
+{"o":7403.2344662534,"h":7529.8447255878,"l":7358.0113386831,"c":7489.8288993017,"v":615690.0329790807,"t":1703606400}
+{"o":7489.8288993017,"h":7498.3634898337,"l":6870.5523310338,"c":7121.7872289679,"v":1038055.1165148158,"t":1703610000}
+{"o":7121.7872289679,"h":7201.1653209234,"l":6999.5219508533,"c":7189.4601483891,"v":730789.684880115,"t":1703613600}
+{"o":7189.4601483891,"h":7218.9740126522,"l":7108.7308802079,"c":7133.2229394305,"v":475736.518637877,"t":1703617200}
+{"o":7133.2229394305,"h":7235.6112426754,"l":7112.2988234155,"c":7170.6465970921,"v":424994.3493933531,"t":1703620800}
+{"o":7170.6465970921,"h":7364.3362438264,"l":7148.0058575389,"c":7345.9750077598,"v":438742.1124043792,"t":1703624400}
+{"o":7345.9750077598,"h":7493.7310589968,"l":7302.0791629422,"c":7484.4833421754,"v":414914.7342343024,"t":1703628000}
+{"o":7484.4833421754,"h":7565.9789838273,"l":7409.6140454151,"c":7537.9440401047,"v":460487.3303002733,"t":1703631600}
+{"o":7537.9440401047,"h":7609.8141590221,"l":7371.7088624675,"c":7384.5284022711,"v":450488.6036333377,"t":1703635200}
+{"o":7384.5284022711,"h":7511.0350976303,"l":7376.0233891823,"c":7452.3479030897,"v":358783.6824056947,"t":1703638800}
+{"o":7452.3479030897,"h":7457.0299963784,"l":7284.9961874445,"c":7339.381303563,"v":437432.2427945285,"t":1703642400}
+{"o":7339.381303563,"h":7444.8933685279,"l":7232.012335838,"c":7281.277582284,"v":521770.865784083,"t":1703646000}
+{"o":7281.277582284,"h":7430.3636270369,"l":7278.3246813257,"c":7398.2963548642,"v":348420.8723836204,"t":1703649600}
+{"o":7398.2963548642,"h":7479.5837631944,"l":7370.5245559161,"c":7471.8520598019,"v":344902.2888745818,"t":1703653200}
+{"o":7471.8520598019,"h":7559.5743120856,"l":7427.2708670634,"c":7496.3169224549,"v":339085.6767342579,"t":1703656800}
+{"o":7496.3169224549,"h":7535.181870077,"l":7440.8452706736,"c":7478.5182567462,"v":246789.4472511103,"t":1703660400}
+{"o":7478.5182567462,"h":7612.9824386763,"l":7439.6281272532,"c":7567.929874445,"v":316173.076831051,"t":1703664000}
+{"o":7567.929874445,"h":7581.9883603136,"l":7462.8837156266,"c":7466.0595785373,"v":265722.5501718708,"t":1703667600}
+{"o":7466.0595785373,"h":7709.5753060329,"l":7455.7170091727,"c":7709.5753060329,"v":285911.746302076,"t":1703671200}
+{"o":7709.5753060329,"h":7731.2492029603,"l":7543.8836005311,"c":7574.1582435093,"v":375299.8042296951,"t":1703674800}
+{"o":7574.1582435093,"h":7599.3315484689,"l":7488.5200574935,"c":7524.7003075953,"v":323202.6336467299,"t":1703678400}
+{"o":7524.7003075953,"h":7591.6842856747,"l":7478.6684027265,"c":7481.8390291017,"v":409586.5983375897,"t":1703682000}
+{"o":7481.8390291017,"h":7510.2260298716,"l":7208.0007780973,"c":7256.746770608,"v":630565.2601235071,"t":1703685600}
+{"o":7256.746770608,"h":7347.5971789083,"l":7150.9006556744,"c":7274.4168207278,"v":602233.9406837499,"t":1703689200}
+{"o":7274.4168207278,"h":7296.2993408113,"l":7056.8009946896,"c":7057.9297709905,"v":672874.6148590612,"t":1703692800}
+{"o":7057.9297709905,"h":7316.054297656,"l":7057.2526412583,"c":7281.6078360438,"v":473501.7776187262,"t":1703696400}
+{"o":7281.6078360438,"h":7449.8615469326,"l":7232.7784117561,"c":7424.7498035341,"v":429686.7207965617,"t":1703700000}
+{"o":7424.7498035341,"h":7443.2923309423,"l":7210.7928886035,"c":7348.0663320818,"v":384039.5027885812,"t":1703703600}
+{"o":7348.0663320818,"h":7461.6735218596,"l":7312.5472291662,"c":7427.5764460593,"v":354777.4578801619,"t":1703707200}
+{"o":7427.5764460593,"h":7449.0902015624,"l":7324.2540421603,"c":7359.7289426143,"v":316099.0423471513,"t":1703710800}
+{"o":7359.7289426143,"h":7396.4599458352,"l":7188.1291623319,"c":7236.8967577919,"v":380114.879382692,"t":1703714400}
+{"o":7236.8967577919,"h":7276.5985900179,"l":7188.5279980441,"c":7216.5565903037,"v":317612.0798321795,"t":1703718000}
+{"o":7216.5565903037,"h":7388.7903398848,"l":7192.83035239,"c":7248.0535679369,"v":413566.7865066655,"t":1703721600}
+{"o":7248.0535679369,"h":7284.9577903223,"l":7019.1443905291,"c":7080.5048445917,"v":490824.0486750994,"t":1703725200}
+{"o":7080.5048445917,"h":7103.7546270145,"l":6891.0644280295,"c":6956.4173825229,"v":480676.4213540005,"t":1703728800}
+{"o":6956.4173825229,"h":7080.7796292288,"l":6934.9211254873,"c":7034.6758272433,"v":440936.3368052664,"t":1703732400}
+{"o":7034.6758272433,"h":7126.9175525684,"l":6983.9514914986,"c":7051.0331289918,"v":266172.4428614249,"t":1703736000}
+{"o":7051.0331289918,"h":7136.6584150103,"l":7031.7504556821,"c":7096.7245592309,"v":321406.2245365308,"t":1703739600}
+{"o":7096.7245592309,"h":7203.4024058256,"l":7035.1936614037,"c":7055.7913410644,"v":319642.4478658313,"t":1703743200}
+{"o":7055.7913410644,"h":7149.5261956389,"l":6908.1336452534,"c":7130.1222094872,"v":431073.3755889622,"t":1703746800}
+{"o":7130.1222094872,"h":7348.2709386566,"l":7065.3879179819,"c":7279.9089448377,"v":278201.6986083743,"t":1703750400}
+{"o":7279.9089448377,"h":7318.6988795075,"l":7155.6791179401,"c":7240.9032022199,"v":267592.6769451705,"t":1703754000}
+{"o":7240.9032022199,"h":7365.1508775635,"l":7216.9235440604,"c":7300.1205233878,"v":245968.4626077348,"t":1703757600}
+{"o":7300.1205233878,"h":7452.2584676549,"l":7255.1137349785,"c":7385.0834138821,"v":204425.3847941307,"t":1703761200}
+{"o":7385.0834138821,"h":7404.0583741455,"l":7096.6923953806,"c":7124.1266699196,"v":600335.6499579402,"t":1703764800}
+{"o":7124.1266699196,"h":7212.1358871249,"l":6994.7264324559,"c":7125.5732503995,"v":517167.1860221753,"t":1703768400}
+{"o":7125.5732503995,"h":7139.4686899899,"l":6795.7333748546,"c":6962.5919481527,"v":786750.8497055791,"t":1703772000}
+{"o":6962.5919481527,"h":7087.9422939512,"l":6950.2475260463,"c":7020.9191186938,"v":437149.7684896382,"t":1703775600}
+{"o":7020.9191186938,"h":7057.1988771905,"l":6885.913063434,"c":6956.9464508137,"v":358786.4932741391,"t":1703779200}
+{"o":6956.9464508137,"h":7087.0351106427,"l":6945.7904882521,"c":7032.064917337,"v":342305.3810224248,"t":1703782800}
+{"o":7032.064917337,"h":7058.612118755,"l":6943.6376162709,"c":6979.3552498561,"v":310318.4800801082,"t":1703786400}
+{"o":6979.3552498561,"h":7147.8848003487,"l":6967.0919276443,"c":7118.0017288594,"v":262391.4714653238,"t":1703790000}
+{"o":7118.0017288594,"h":7131.2745083152,"l":6957.5587366338,"c":7023.4571136996,"v":334042.9136469699,"t":1703793600}
+{"o":7023.4571136996,"h":7135.1526692126,"l":7002.3880586013,"c":7071.7908794801,"v":388845.926448544,"t":1703797200}
+{"o":7071.7908794801,"h":7311.9137337174,"l":7052.2380893083,"c":7296.1586215005,"v":388800.1864933749,"t":1703800800}
+{"o":7296.1586215005,"h":7307.5654151424,"l":7171.8088071578,"c":7174.6918665065,"v":351075.7810525471,"t":1703804400}
+{"o":7174.6918665065,"h":7218.1503176997,"l":7011.5623239897,"c":7047.8671440336,"v":484814.4105959688,"t":1703808000}
+{"o":7047.8671440336,"h":7273.8026605044,"l":7009.7381298767,"c":7224.7025014698,"v":533571.3472425217,"t":1703811600}
+{"o":7224.7025014698,"h":7402.0512056574,"l":7208.9085841449,"c":7365.9375229622,"v":514817.2995474604,"t":1703815200}
+{"o":7365.9375229622,"h":7464.2501770752,"l":7340.1223749419,"c":7394.7120925205,"v":325249.9753195507,"t":1703818800}
+{"o":7394.7120925205,"h":7460.8428079347,"l":7341.5181132502,"c":7410.9230444027,"v":303076.0033497884,"t":1703822400}
+{"o":7410.9230444027,"h":7519.3658931841,"l":7358.51680254,"c":7492.6159845343,"v":244419.4503680522,"t":1703826000}
+{"o":7492.6159845343,"h":7643.1498780997,"l":7471.1143359395,"c":7623.3922243306,"v":337804.3587387888,"t":1703829600}
+{"o":7623.3922243306,"h":7628.001914736,"l":7391.4169725493,"c":7408.8218078033,"v":311524.890440942,"t":1703833200}
+{"o":7408.8218078033,"h":7647.9195022961,"l":7401.8866112289,"c":7636.5472285036,"v":271106.6816844771,"t":1703836800}
+{"o":7636.5472285036,"h":7726.5382805004,"l":7555.8986730665,"c":7670.9901189137,"v":369828.2058324215,"t":1703840400}
+{"o":7670.9901189137,"h":7695.301347777,"l":7587.615253379,"c":7595.5158669735,"v":296282.5994146848,"t":1703844000}
+{"o":7595.5158669735,"h":7660.5996692856,"l":7557.3464611441,"c":7579.1502279696,"v":231228.6498512547,"t":1703847600}
+{"o":7579.1502279696,"h":7593.2727024766,"l":7499.7690568751,"c":7548.931304244,"v":282929.621509638,"t":1703851200}
+{"o":7548.931304244,"h":7626.3396774273,"l":7481.8785121437,"c":7604.3954831948,"v":242437.8046952532,"t":1703854800}
+{"o":7604.3954831948,"h":7747.7987877569,"l":7603.960135589,"c":7696.4716244444,"v":338303.5481530696,"t":1703858400}
+{"o":7696.4716244444,"h":7705.7530374537,"l":7394.8200221761,"c":7460.0407357725,"v":462796.9410862113,"t":1703862000}
+{"o":7460.0407357725,"h":7580.0481952652,"l":7299.1018176605,"c":7312.929429341,"v":533051.9552487142,"t":1703865600}
+{"o":7312.929429341,"h":7394.4782340972,"l":7234.4830435144,"c":7302.7176270792,"v":471550.2416694351,"t":1703869200}
+{"o":7302.7176270792,"h":7481.7211384058,"l":7286.3146489676,"c":7434.8798290645,"v":325842.022216558,"t":1703872800}
+{"o":7434.8798290645,"h":7508.2664783209,"l":7390.2507036416,"c":7456.5297238126,"v":213299.8565731298,"t":1703876400}
+{"o":7456.5297238126,"h":7474.0463900715,"l":7261.9752386376,"c":7334.1268443357,"v":233865.9218194861,"t":1703880000}
+{"o":7334.1268443357,"h":7402.074232297,"l":7254.7646679163,"c":7300.4297195759,"v":263579.6593045181,"t":1703883600}
+{"o":7300.4297195759,"h":7385.30486983,"l":7207.3034508825,"c":7281.2883931779,"v":286191.7486777144,"t":1703887200}
+{"o":7281.2883931779,"h":7437.0130527772,"l":7281.2883931779,"c":7433.4122886977,"v":206478.8789393763,"t":1703890800}
+{"o":7433.4122886977,"h":7465.6570140638,"l":7387.8038905941,"c":7411.552387976,"v":208032.7803926079,"t":1703894400}
+{"o":7411.552387976,"h":7515.6751270217,"l":7363.505338129,"c":7443.8844773283,"v":204822.3402202957,"t":1703898000}
+{"o":7443.8844773283,"h":7446.5662492509,"l":7326.1394782128,"c":7338.3340570232,"v":178902.6770114257,"t":1703901600}
+{"o":7338.3340570232,"h":7366.0783562847,"l":7207.2075169936,"c":7242.2400401788,"v":227413.8434147367,"t":1703905200}
+{"o":7242.2400401788,"h":7303.8591635516,"l":7226.6059417444,"c":7285.6222208964,"v":214342.6953388767,"t":1703908800}
+{"o":7285.6222208964,"h":7336.5045068214,"l":7251.3486297316,"c":7321.974238172,"v":291418.9408178436,"t":1703912400}
+{"o":7321.974238172,"h":7337.0497805781,"l":7283.6605950023,"c":7312.6097244547,"v":204624.2256813104,"t":1703916000}
+{"o":7312.6097244547,"h":7334.8231337438,"l":7208.153720088,"c":7222.1550024949,"v":210555.3652457177,"t":1703919600}
+{"o":7222.1550024949,"h":7226.5035915683,"l":7070.1906695716,"c":7080.1568050212,"v":307357.2404727832,"t":1703923200}
+{"o":7080.1568050212,"h":7125.3507155086,"l":7041.8515953872,"c":7105.7600265566,"v":273933.1912057922,"t":1703926800}
+{"o":7105.7600265566,"h":7154.8235647492,"l":7064.7993657248,"c":7133.739741899,"v":233046.2864867457,"t":1703930400}
+{"o":7133.739741899,"h":7165.7289411957,"l":7116.9630081182,"c":7142.4047667097,"v":159045.8175410875,"t":1703934000}
+{"o":7142.4047667097,"h":7247.8537746612,"l":7137.0040778441,"c":7198.72089744,"v":176558.6148751719,"t":1703937600}
+{"o":7198.72089744,"h":7229.187311551,"l":7168.9588705183,"c":7196.4304042755,"v":205503.0192854567,"t":1703941200}
+{"o":7196.4304042755,"h":7280.9612849124,"l":7195.241619249,"c":7266.4326186869,"v":221038.687586974,"t":1703944800}
+{"o":7266.4326186869,"h":7282.6178237814,"l":7173.0700836778,"c":7282.6178237814,"v":270751.5346384565,"t":1703948400}
+{"o":7282.6178237814,"h":7333.8193246438,"l":7198.6813254009,"c":7237.7528729076,"v":348111.9094406008,"t":1703952000}
+{"o":7237.7528729076,"h":7265.5225328454,"l":7182.4954751206,"c":7250.5330727171,"v":238502.5648825548,"t":1703955600}
+{"o":7250.5330727171,"h":7258.7664787818,"l":7190.9192601482,"c":7218.8218942878,"v":208227.8224353476,"t":1703959200}
+{"o":7218.8218942878,"h":7272.2959070108,"l":7193.6681817598,"c":7225.4915416423,"v":212395.4349125436,"t":1703962800}
+{"o":7225.4915416423,"h":7289.8534034623,"l":7221.177531919,"c":7227.3232897695,"v":215791.3674173118,"t":1703966400}
+{"o":7227.3232897695,"h":7254.4500818849,"l":7136.6440505242,"c":7170.0413389865,"v":191893.7496818906,"t":1703970000}
+{"o":7170.0413389865,"h":7176.8907713051,"l":7098.8568721106,"c":7118.2075163098,"v":181434.3184336043,"t":1703973600}
+{"o":7118.2075163098,"h":7156.932015684,"l":7080.9413371737,"c":7124.7032396615,"v":197706.2099039312,"t":1703977200}
+{"o":7124.7032396615,"h":7191.3435627644,"l":7115.8143875288,"c":7174.6020894235,"v":204372.3158419458,"t":1703980800}
+{"o":7174.6020894235,"h":7197.7400107588,"l":7078.1257869175,"c":7090.6829868241,"v":197588.984107645,"t":1703984400}
+{"o":7090.6829868241,"h":7402.9331641637,"l":6877.3952699668,"c":6964.5008218882,"v":233804.6533275534,"t":1703988000}
+{"o":6964.5008218882,"h":6973.8160462536,"l":6892.7763021421,"c":6967.1815191441,"v":218193.1507138139,"t":1703991600}
+{"o":6967.1815191441,"h":7077.8092334956,"l":6948.5807971782,"c":7049.5072813775,"v":193638.8660171416,"t":1703995200}
+{"o":7049.5072813775,"h":7089.8330874256,"l":7005.1257848259,"c":7009.6207654708,"v":160216.8801792609,"t":1703998800}
+{"o":7009.6207654708,"h":7110.130321456,"l":7009.6207654708,"c":7087.3193557636,"v":167630.2690279804,"t":1704002400}
+{"o":7087.3193557636,"h":7248.9944886133,"l":7077.5088087583,"c":7195.9834833492,"v":209307.8714099941,"t":1704006000}
+{"o":7195.9834833492,"h":7231.2320416171,"l":7154.992886952,"c":7202.322173507,"v":194469.3623901065,"t":1704009600}
+{"o":7202.322173507,"h":7272.2094220177,"l":7188.8123946525,"c":7228.5393223256,"v":171183.4812517106,"t":1704013200}
+{"o":7228.5393223256,"h":7246.0570923283,"l":7198.931403886,"c":7209.771140638,"v":145750.0318731179,"t":1704016800}
+{"o":7209.771140638,"h":7218.0761737131,"l":7181.3906691399,"c":7211.6147355509,"v":165982.1395911334,"t":1704020400}
+{"o":7211.6147355509,"h":7275.3373544092,"l":7137.7760059749,"c":7156.1154874919,"v":186810.5460064456,"t":1704024000}
+{"o":7156.1154874919,"h":7178.1319424028,"l":7110.2489901503,"c":7140.2882539154,"v":193069.1259082459,"t":1704027600}
+{"o":7140.2882539154,"h":7173.6763441961,"l":7113.8579118772,"c":7130.8755669259,"v":167518.2234265977,"t":1704031200}
+{"o":7130.8755669259,"h":7176.9161611115,"l":7073.3994822744,"c":7092.5913250518,"v":202885.8605961052,"t":1704034800}
+{"o":7092.5913250518,"h":7186.9484359255,"l":7079.8955444573,"c":7155.9060664391,"v":158750.3360576968,"t":1704038400}
+{"o":7155.9060664391,"h":7223.5734991167,"l":7141.4978120887,"c":7216.363127398,"v":180052.9550880969,"t":1704042000}
+{"o":7216.363127398,"h":7221.5155540812,"l":7162.9121375957,"c":7188.0022396757,"v":165596.1808226302,"t":1704045600}
+{"o":7188.0022396757,"h":7228.3451638321,"l":7163.306829419,"c":7179.9418411885,"v":146796.3785931956,"t":1704049200}
+{"o":7179.9418411885,"h":7257.2723235028,"l":7161.2476012144,"c":7253.2376215744,"v":226963.5462868232,"t":1704052800}
+{"o":7253.2376215744,"h":7276.7385015202,"l":7186.8123756939,"c":7195.3741560734,"v":235412.5764192609,"t":1704056400}
+{"o":7195.3741560734,"h":7199.7984409627,"l":6960.5824516866,"c":6965.107669743,"v":262879.5838045746,"t":1704060000}
+{"o":6965.107669743,"h":7267.4465540609,"l":6916.5058778681,"c":7042.8362045588,"v":318815.4897626079,"t":1704063600}
+{"o":7042.8362045588,"h":7186.4578506957,"l":7042.8362045588,"c":7060.8080546857,"v":335650.2052488847,"t":1704067200}
+{"o":7060.8080546857,"h":7298.1520523118,"l":7034.6026636775,"c":7204.5790122728,"v":270330.0508939269,"t":1704070800}
+{"o":7204.5790122728,"h":7220.1051814527,"l":7149.3084415207,"c":7177.3208531812,"v":172055.5520536867,"t":1704074400}
+{"o":7177.3208531812,"h":7197.6323735638,"l":7098.3569329475,"c":7131.9718577191,"v":192648.9438162786,"t":1704078000}
+{"o":7131.9718577191,"h":7194.2965657175,"l":7034.4944847456,"c":7098.6585154621,"v":186894.4682494282,"t":1704081600}
+{"o":7098.6585154621,"h":7116.9181117287,"l":7030.6871912994,"c":7038.9336678062,"v":134807.0769714678,"t":1704085200}
+{"o":7038.9336678062,"h":7098.7274224238,"l":7031.4023431662,"c":7085.8045943393,"v":102906.9664072256,"t":1704088800}
+{"o":7085.8045943393,"h":7169.3672518853,"l":6910.1349866282,"c":6989.7128180691,"v":136517.8718676768,"t":1704092400}
+{"o":6989.7128180691,"h":7020.4789246974,"l":6955.8157486542,"c":6989.5389028791,"v":102099.1887061339,"t":1704096000}
+{"o":6989.5389028791,"h":7102.4623702303,"l":6947.5675418401,"c":7097.4975257513,"v":136975.5199064655,"t":1704099600}
+{"o":7097.4975257513,"h":7140.9455220876,"l":7086.8639183089,"c":7102.2310672919,"v":122347.6241235444,"t":1704103200}
+{"o":7102.2310672919,"h":7129.7324411183,"l":7073.6578836347,"c":7109.9819400292,"v":106236.3339156117,"t":1704106800}
+{"o":7109.9819400292,"h":7224.259894973,"l":7082.0235576014,"c":7149.0277176611,"v":171439.4645769135,"t":1704110400}
+{"o":7149.0277176611,"h":7211.7101145863,"l":7117.9800497962,"c":7185.1653011793,"v":174893.1401722803,"t":1704114000}
+{"o":7185.1653011793,"h":7185.1653011793,"l":7115.0164645846,"c":7117.8478237776,"v":199410.4189394315,"t":1704117600}
+{"o":7117.8478237776,"h":7250.9376424759,"l":6898.5141760293,"c":7010.1713852914,"v":220172.1147494873,"t":1704121200}
+{"o":7010.1713852914,"h":7170.2335146188,"l":6859.4277766818,"c":6908.8216300532,"v":302822.0274106049,"t":1704124800}
+{"o":6908.8216300532,"h":6946.1002232771,"l":6881.5851902417,"c":6937.5491799036,"v":192647.6905880012,"t":1704128400}
+{"o":6937.5491799036,"h":7047.8489096243,"l":6937.4530955322,"c":6994.2085081492,"v":275954.1551695745,"t":1704132000}
+{"o":6994.2085081492,"h":7071.431807934,"l":6964.5550227748,"c":7052.9151196046,"v":234390.2407141159,"t":1704135600}
+{"o":7052.9151196046,"h":7101.0104529484,"l":6990.9156470198,"c":7000.9335583081,"v":283869.2504622847,"t":1704139200}
+{"o":7000.9335583081,"h":7014.9436047889,"l":6961.6434589329,"c":6996.8432563435,"v":235525.8617074099,"t":1704142800}
+{"o":6996.8432563435,"h":7383.4686036484,"l":6934.3278926588,"c":7361.1599127027,"v":181037.1057682664,"t":1704146400}
+{"o":7361.1599127027,"h":7476.2559864331,"l":7360.8485857598,"c":7475.0231634199,"v":247705.8410343728,"t":1704150000}
+{"o":7475.0231634199,"h":7533.0387592972,"l":7399.3655672851,"c":7526.5680773611,"v":330952.3959326255,"t":1704153600}
+{"o":7526.5680773611,"h":7686.668280252,"l":7523.901144287,"c":7572.5376225574,"v":399865.448278251,"t":1704157200}
+{"o":7572.5376225574,"h":7641.3961935032,"l":7564.2628649225,"c":7639.0501322883,"v":230969.5774545859,"t":1704160800}
+{"o":7639.0501322883,"h":7642.0195691199,"l":7554.8008955676,"c":7600.1553971559,"v":239352.3021586016,"t":1704164400}
+{"o":7600.1553971559,"h":7691.879058641,"l":7569.6958762624,"c":7671.8092327183,"v":329031.7804858648,"t":1704168000}
+{"o":7671.8092327183,"h":7720.2187361481,"l":7650.5733885013,"c":7682.3783511104,"v":281092.1414938237,"t":1704171600}
+{"o":7682.3783511104,"h":7724.8903057354,"l":7632.0361622886,"c":7684.5891251539,"v":273595.116309763,"t":1704175200}
+{"o":7684.5891251539,"h":7821.3444327902,"l":7684.5891251539,"c":7806.8680436363,"v":252784.0286390626,"t":1704178800}
+{"o":7806.8680436363,"h":7843.0127588508,"l":7756.5508788623,"c":7810.7291469255,"v":234980.5626645687,"t":1704182400}
+{"o":7810.7291469255,"h":7968.506857351,"l":7798.862669456,"c":7905.4961303494,"v":253104.3530085277,"t":1704186000}
+{"o":7905.4961303494,"h":7946.5322523047,"l":7797.173850028,"c":7866.0164620211,"v":255638.7618602828,"t":1704189600}
+{"o":7866.0164620211,"h":7923.1236675086,"l":7700.8302523306,"c":7765.0820361247,"v":240857.4174031592,"t":1704193200}
+{"o":7765.0820361247,"h":7793.0048539325,"l":7697.7845133398,"c":7705.951995046,"v":166495.6447065913,"t":1704196800}
+{"o":7705.951995046,"h":7776.7679946872,"l":7700.6774206949,"c":7730.9552866298,"v":176228.8507307594,"t":1704200400}
+{"o":7730.9552866298,"h":7752.6536073804,"l":7460.2975118018,"c":7509.2308604724,"v":319408.3516895068,"t":1704204000}
+{"o":7509.2308604724,"h":7543.8688594981,"l":7372.8424631615,"c":7479.1317283038,"v":347372.7326138972,"t":1704207600}
+{"o":7479.1317283038,"h":7529.1344509109,"l":7404.7177336163,"c":7510.2316598275,"v":284162.348445658,"t":1704211200}
+{"o":7510.2316598275,"h":7529.3520156155,"l":7299.692693251,"c":7345.5393881214,"v":269407.372288001,"t":1704214800}
+{"o":7345.5393881214,"h":7393.8505064922,"l":7332.4454017496,"c":7350.6788235176,"v":197179.3045294404,"t":1704218400}
+{"o":7350.6788235176,"h":7434.7866901448,"l":7299.0311127431,"c":7338.1854944183,"v":240498.6332870064,"t":1704222000}
+{"o":7338.1854944183,"h":7407.327159153,"l":7296.4300176109,"c":7299.4046867185,"v":230444.4586840544,"t":1704225600}
+{"o":7299.4046867185,"h":7360.3550281824,"l":7268.7675748781,"c":7357.5659751897,"v":226307.543025176,"t":1704229200}
+{"o":7357.5659751897,"h":7420.7152136221,"l":7336.0994554188,"c":7361.7440515601,"v":228133.8122998479,"t":1704232800}
+{"o":7361.7440515601,"h":7368.112283554,"l":7235.8973672356,"c":7278.0101271291,"v":207299.4692981677,"t":1704236400}
+{"o":7278.0101271291,"h":7361.8288939495,"l":7269.5005671315,"c":7314.5272190791,"v":254924.3237150937,"t":1704240000}
+{"o":7314.5272190791,"h":7395.8094775458,"l":7277.9147298414,"c":7372.0061487297,"v":205735.934860672,"t":1704243600}
+{"o":7372.0061487297,"h":7408.896226288,"l":7330.1238227415,"c":7344.0071118762,"v":160140.9178193554,"t":1704247200}
+{"o":7344.0071118762,"h":7369.2421191568,"l":7307.8247905236,"c":7359.0158088067,"v":165785.8523671153,"t":1704250800}
+{"o":7359.0158088067,"h":7379.450819978,"l":7303.7155971277,"c":7357.0800591665,"v":175156.5989583375,"t":1704254400}
+{"o":7357.0800591665,"h":7418.9766479886,"l":7339.5396904058,"c":7383.787254458,"v":209421.595071605,"t":1704258000}
+{"o":7383.787254458,"h":7477.8516448385,"l":7356.7047395239,"c":7448.8590950106,"v":272260.5513814493,"t":1704261600}
+{"o":7448.8590950106,"h":7491.6441605974,"l":7331.3482034431,"c":7349.2642393045,"v":197336.659812254,"t":1704265200}
+{"o":7349.2642393045,"h":7402.7912083314,"l":7336.8196499513,"c":7384.6595638431,"v":151355.7160867325,"t":1704268800}
+{"o":7384.6595638431,"h":7455.4632368428,"l":7377.1890363531,"c":7428.3749635038,"v":191912.9017204497,"t":1704272400}
+{"o":7428.3749635038,"h":7454.7142218552,"l":7267.8753128223,"c":7315.3757711097,"v":224930.3797448388,"t":1704276000}
+{"o":7315.3757711097,"h":7322.8362747713,"l":6993.0957506522,"c":7054.6565165574,"v":480492.6390123213,"t":1704279600}
+{"o":7054.6565165574,"h":7054.6565165574,"l":6512.2006633831,"c":6839.573054368,"v":975489.2048881879,"t":1704283200}
+{"o":6839.573054368,"h":6857.4096588348,"l":6608.7467102945,"c":6701.2280817282,"v":564705.3597294046,"t":1704286800}
+{"o":6701.2280817282,"h":6720.9451878259,"l":6509.454648884,"c":6595.5240500759,"v":479602.4353177007,"t":1704290400}
+{"o":6595.5240500759,"h":6912.2301458958,"l":6587.1342765692,"c":6907.8936163745,"v":478940.3945980619,"t":1704294000}
+{"o":6907.8936163745,"h":7067.9713455182,"l":6748.2200736696,"c":6813.8550087279,"v":618730.6743404735,"t":1704297600}
+{"o":6813.8550087279,"h":6819.6055782327,"l":6614.1325433024,"c":6670.2476170903,"v":321134.467342995,"t":1704301200}
+{"o":6670.2476170903,"h":6741.698428083,"l":6521.7857640747,"c":6600.35318108,"v":297000.6850885449,"t":1704304800}
+{"o":6600.35318108,"h":6732.2388639122,"l":6581.6560453663,"c":6641.2048943924,"v":257654.1615360813,"t":1704308400}
+{"o":6641.2048943924,"h":6799.1620890757,"l":6630.0758698332,"c":6786.6456706933,"v":228927.486854014,"t":1704312000}
+{"o":6786.6456706933,"h":6848.5379781666,"l":6732.5242559842,"c":6836.0644484445,"v":275678.5067322711,"t":1704315600}
+{"o":6836.0644484445,"h":6838.6854480458,"l":6701.519082427,"c":6737.633251033,"v":227921.5417574219,"t":1704319200}
+{"o":6737.633251033,"h":6748.4539919854,"l":6666.8138862206,"c":6716.3533880555,"v":238619.9120538178,"t":1704322800}
+{"o":6716.3533880555,"h":6837.0347012561,"l":6696.8051017433,"c":6829.3292510839,"v":296984.4075958359,"t":1704326400}
+{"o":6829.3292510839,"h":6848.0296098135,"l":6674.3188971342,"c":6711.5441048868,"v":235547.758168173,"t":1704330000}
+{"o":6711.5441048868,"h":6881.4478566161,"l":6688.3654996177,"c":6873.6422495372,"v":285239.853825887,"t":1704333600}
+{"o":6873.6422495372,"h":6948.5645107789,"l":6834.6724134507,"c":6896.4722585933,"v":350180.1162185509,"t":1704337200}
+{"o":6896.4722585933,"h":6918.2177403571,"l":6842.4000644808,"c":6860.5616004979,"v":266053.1527320298,"t":1704340800}
+{"o":6860.5616004979,"h":6925.3166397696,"l":6803.5535774936,"c":6902.9104502653,"v":284309.0343585681,"t":1704344400}
+{"o":6902.9104502653,"h":6920.1859969196,"l":6850.3338370008,"c":6873.5721854533,"v":187073.4257204872,"t":1704348000}
+{"o":6873.5721854533,"h":6902.0743799815,"l":6741.5078978512,"c":6745.6616906417,"v":212228.7650032978,"t":1704351600}
+{"o":6745.6616906417,"h":6770.3632091474,"l":6662.4899781238,"c":6690.014072981,"v":213106.647209889,"t":1704355200}
+{"o":6690.014072981,"h":6760.0439802774,"l":6688.178867548,"c":6717.8418461011,"v":132694.7881492312,"t":1704358800}
+{"o":6717.8418461011,"h":6753.7481310934,"l":6608.1932785244,"c":6704.6465368925,"v":194881.2845442274,"t":1704362400}
+{"o":6704.6465368925,"h":6743.5380388506,"l":6657.1446872995,"c":6717.7423067817,"v":157561.9084956305,"t":1704366000}
+{"o":6717.7423067817,"h":6807.8384167032,"l":6695.4870019873,"c":6781.4073672994,"v":213915.7467060109,"t":1704369600}
+{"o":6781.4073672994,"h":7493.2568098642,"l":6707.4705848961,"c":7453.0383709443,"v":219578.6561888835,"t":1704373200}
+{"o":7453.0383709443,"h":7620.4607035047,"l":7414.8492718326,"c":7618.4001968238,"v":261936.4981342299,"t":1704376800}
+{"o":7618.4001968238,"h":7774.5859884268,"l":7576.7372245507,"c":7734.9941722577,"v":366692.2034479844,"t":1704380400}
+{"o":7734.9941722577,"h":7750.8625241112,"l":7582.141063239,"c":7607.1323277626,"v":317566.6134547209,"t":1704384000}
+{"o":7607.1323277626,"h":7739.6486110414,"l":7581.4395303367,"c":7687.8264192594,"v":265428.246795034,"t":1704387600}
+{"o":7687.8264192594,"h":7748.4496096348,"l":7661.2320802299,"c":7730.971138291,"v":214158.2863468143,"t":1704391200}
+{"o":7730.971138291,"h":7954.5465556386,"l":7723.250274348,"c":7844.7445329997,"v":366300.3722021937,"t":1704394800}
+{"o":7844.7445329997,"h":8058.5036132104,"l":7844.7445329997,"c":7944.8226702732,"v":356732.6451369976,"t":1704398400}
+{"o":7944.8226702732,"h":7987.4866081381,"l":7855.47115996,"c":7877.7157429517,"v":261739.474442673,"t":1704402000}
+{"o":7877.7157429517,"h":7969.2459725558,"l":7804.3595752786,"c":7816.8180598084,"v":260814.0690420742,"t":1704405600}
+{"o":7816.8180598084,"h":7857.1020607363,"l":7787.446357443,"c":7822.0083770872,"v":211761.8932725048,"t":1704409200}
+{"o":7822.0083770872,"h":7860.288136449,"l":7680.2303575979,"c":7762.8565349307,"v":265634.4258194939,"t":1704412800}
+{"o":7762.8565349307,"h":7801.2956267013,"l":7467.0035184643,"c":7539.0869752703,"v":374526.4019634803,"t":1704416400}
+{"o":7539.0869752703,"h":7631.3946404838,"l":7494.813872359,"c":7534.5789256015,"v":305506.4487550766,"t":1704420000}
+{"o":7534.5789256015,"h":7596.3063105844,"l":7495.5607911646,"c":7527.7663120602,"v":197248.6490353604,"t":1704423600}
+{"o":7527.7663120602,"h":7558.5493219979,"l":7463.4063499676,"c":7517.7895635387,"v":234022.3617898345,"t":1704427200}
+{"o":7517.7895635387,"h":7611.6133222756,"l":7503.5207522528,"c":7560.5512302876,"v":188941.6918573595,"t":1704430800}
+{"o":7560.5512302876,"h":7586.3330939035,"l":7500.2906766912,"c":7571.7273419182,"v":148282.1103618559,"t":1704434400}
+{"o":7571.7273419182,"h":7606.0696030714,"l":7537.080750166,"c":7539.916737693,"v":140711.0397790233,"t":1704438000}
+{"o":7539.916737693,"h":7622.2874632722,"l":7538.5624597438,"c":7563.3276359039,"v":140263.3799598025,"t":1704441600}
+{"o":7563.3276359039,"h":7676.3333861918,"l":7562.0085072724,"c":7646.3267851963,"v":233934.9175900735,"t":1704445200}
+{"o":7646.3267851963,"h":7657.5355484085,"l":7421.119232422,"c":7444.5901165225,"v":199714.7369017566,"t":1704448800}
+{"o":7444.5901165225,"h":7506.4956863342,"l":7417.716670037,"c":7427.7526067307,"v":207669.1468113727,"t":1704452400}
+{"o":7427.7526067307,"h":7525.5476758235,"l":7369.6772451513,"c":7499.8003486481,"v":223972.1945619883,"t":1704456000}
+{"o":7499.8003486481,"h":7554.8596322443,"l":7450.5414615942,"c":7513.6523309648,"v":228874.6521656161,"t":1704459600}
+{"o":7513.6523309648,"h":7540.4464594154,"l":7224.3945746712,"c":7238.1198390201,"v":476912.6538992805,"t":1704463200}
+{"o":7238.1198390201,"h":7360.1548075523,"l":7235.9812389384,"c":7300.5317541814,"v":333319.280706624,"t":1704466800}
+{"o":7300.5317541814,"h":7333.8140460376,"l":7170.6774186695,"c":7170.6774186695,"v":280965.4456306846,"t":1704470400}
+{"o":7170.6774186695,"h":7303.7885851398,"l":7120.0557211953,"c":7291.7665602401,"v":359428.7340040526,"t":1704474000}
+{"o":7291.7665602401,"h":7328.6615577998,"l":7237.1515629061,"c":7304.8049341352,"v":182339.9279495981,"t":1704477600}
+{"o":7304.8049341352,"h":7362.9964581631,"l":7285.8781538707,"c":7305.2397612305,"v":190946.7921555078,"t":1704481200}
+{"o":7305.2397612305,"h":7450.7736484009,"l":7304.9161667338,"c":7427.5527975103,"v":199085.8081384244,"t":1704484800}
+{"o":7427.5527975103,"h":7427.5527975103,"l":7335.1519927338,"c":7388.9035033359,"v":192073.1102598723,"t":1704488400}
+{"o":7388.9035033359,"h":7449.0541561152,"l":7314.0862540099,"c":7394.7710772451,"v":162348.2505871744,"t":1704492000}
+{"o":7394.7710772451,"h":7484.8955683295,"l":7394.7710772451,"c":7450.4477615696,"v":195856.5627559235,"t":1704495600}
+{"o":7450.4477615696,"h":7475.6116838421,"l":7347.3349453025,"c":7387.8937385822,"v":220663.7634612146,"t":1704499200}
+{"o":7387.8937385822,"h":7387.9191886573,"l":7295.0857022988,"c":7334.2248664186,"v":150880.2690336104,"t":1704502800}
+{"o":7334.2248664186,"h":7389.9184483432,"l":7311.0025311804,"c":7365.3802161162,"v":164969.9422252782,"t":1704506400}
+{"o":7365.3802161162,"h":7409.8853037232,"l":7323.949872942,"c":7355.7827138667,"v":133191.3603317935,"t":1704510000}
+{"o":7355.7827138667,"h":7373.3390955529,"l":7181.3756830895,"c":7249.2658355838,"v":246389.0372283916,"t":1704513600}
+{"o":7249.2658355838,"h":7263.8483191145,"l":6929.1803769346,"c":7046.8421786119,"v":377390.0313904199,"t":1704517200}
+{"o":7046.8421786119,"h":7046.8421786119,"l":6830.3976941167,"c":6865.4265245931,"v":411004.4495768404,"t":1704520800}
+{"o":6865.4265245931,"h":7061.5689349056,"l":6860.3674554321,"c":7043.3709552481,"v":284353.8212420286,"t":1704524400}
+{"o":7043.3709552481,"h":7100.1127925713,"l":6989.0911998932,"c":7100.1127925713,"v":179517.6703816023,"t":1704528000}
+{"o":7100.1127925713,"h":7131.6306708759,"l":7058.8275497228,"c":7080.4518385397,"v":139255.4355081603,"t":1704531600}
+{"o":7080.4518385397,"h":7102.5863342059,"l":7039.5836424425,"c":7058.8193748956,"v":157282.2073078979,"t":1704535200}
+{"o":7058.8193748956,"h":7076.9507027804,"l":7010.9240330684,"c":7040.7588287026,"v":147183.5695638482,"t":1704538800}
+{"o":7040.7588287026,"h":7092.0017943075,"l":6955.7119523274,"c":6980.7341613499,"v":168938.4523720075,"t":1704542400}
+{"o":6980.7341613499,"h":7057.7698948772,"l":6925.4830003321,"c":7034.2617651981,"v":243498.0603617018,"t":1704546000}
+{"o":7034.2617651981,"h":7439.9433896894,"l":7031.8630527735,"c":7403.5169371352,"v":227012.9941633013,"t":1704549600}
+{"o":7403.5169371352,"h":7421.8120627148,"l":7316.1856364153,"c":7344.8607880251,"v":210258.2300540483,"t":1704553200}
+{"o":7344.8607880251,"h":7416.0289939733,"l":7325.5723578804,"c":7382.9730310743,"v":193709.8183010981,"t":1704556800}
+{"o":7382.9730310743,"h":7527.8103408823,"l":7350.4534140443,"c":7471.7748168112,"v":250731.7234385096,"t":1704560400}
+{"o":7471.7748168112,"h":7503.8807076748,"l":7419.3281839998,"c":7431.5807527533,"v":206179.6757098363,"t":1704564000}
+{"o":7431.5807527533,"h":7431.5955368638,"l":7290.2399112852,"c":7337.8305160111,"v":186991.0878469225,"t":1704567600}
+{"o":7337.8305160111,"h":7379.61208476,"l":7258.3013409794,"c":7283.929969365,"v":176528.6144088551,"t":1704571200}
+{"o":7283.929969365,"h":7301.0811783936,"l":7196.4508142122,"c":7292.4895862583,"v":234323.2717221032,"t":1704574800}
+{"o":7292.4895862583,"h":7298.2412343841,"l":7174.0390429234,"c":7199.9741920888,"v":180199.1830062351,"t":1704578400}
+{"o":7199.9741920888,"h":7243.9211669886,"l":7118.0396727936,"c":7232.0319676816,"v":200245.0781063316,"t":1704582000}
+{"o":7232.0319676816,"h":7424.7602916211,"l":7215.0659797832,"c":7372.0087808544,"v":187447.1411854788,"t":1704585600}
+{"o":7372.0087808544,"h":7382.8785514157,"l":7259.9448730322,"c":7265.5018130489,"v":154483.9739528766,"t":1704589200}
+{"o":7265.5018130489,"h":7330.3102687129,"l":7079.7229359209,"c":7125.7504920798,"v":238493.1953153729,"t":1704592800}
+{"o":7125.7504920798,"h":7210.3565762169,"l":7115.881534436,"c":7165.0702574447,"v":143489.7213993738,"t":1704596400}
+{"o":7165.0702574447,"h":7303.299740324,"l":7161.8774035087,"c":7278.1256837265,"v":143642.2310630037,"t":1704600000}
+{"o":7278.1256837265,"h":7361.0573715364,"l":7225.4817042287,"c":7249.1183218611,"v":144696.6101989288,"t":1704603600}
+{"o":7249.1183218611,"h":7341.8086574329,"l":7229.352320124,"c":7305.8502673677,"v":127288.2357474282,"t":1704607200}
+{"o":7305.8502673677,"h":7355.3767076005,"l":7271.5659914426,"c":7349.8000216896,"v":123383.7432409597,"t":1704610800}
+{"o":7349.8000216896,"h":7377.9447169952,"l":7232.0976963588,"c":7250.4622571337,"v":153897.2876334034,"t":1704614400}
+{"o":7250.4622571337,"h":7278.2134466663,"l":7174.9255142379,"c":7192.0693128223,"v":151486.5922690061,"t":1704618000}
+{"o":7192.0693128223,"h":7381.9086662049,"l":7184.7689873079,"c":7367.58170755,"v":142445.7282386937,"t":1704621600}
+{"o":7367.58170755,"h":7451.0117822707,"l":7347.1001948244,"c":7412.4995558864,"v":140637.8426562028,"t":1704625200}
+{"o":7412.4995558864,"h":7451.2342220052,"l":7344.7585976893,"c":7439.2792199207,"v":143403.7996642864,"t":1704628800}
+{"o":7439.2792199207,"h":7559.1600883036,"l":7434.2388749941,"c":7543.8763151047,"v":186752.9783615729,"t":1704632400}
+{"o":7543.8763151047,"h":7583.5153389911,"l":7478.8140709584,"c":7527.6016691878,"v":184434.5666530548,"t":1704636000}
+{"o":7527.6016691878,"h":7534.7417710431,"l":7335.1933549417,"c":7373.3956480592,"v":198276.3078554176,"t":1704639600}
+{"o":7373.3956480592,"h":7433.4494625557,"l":7303.0145326776,"c":7325.8049104354,"v":195023.6610350735,"t":1704643200}
+{"o":7325.8049104354,"h":7418.8910647516,"l":7299.5745676998,"c":7393.3151786749,"v":183482.6921099896,"t":1704646800}
+{"o":7393.3151786749,"h":7446.0573178517,"l":7380.6580913393,"c":7408.6092046192,"v":123054.9114271633,"t":1704650400}
+{"o":7408.6092046192,"h":7439.7962712501,"l":7363.8172384245,"c":7424.9400933936,"v":108539.8498332395,"t":1704654000}
+{"o":7424.9400933936,"h":7465.237423586,"l":7359.0861851535,"c":7359.5191455533,"v":136479.6559992368,"t":1704657600}
+{"o":7359.5191455533,"h":7397.831408722,"l":7226.0250587184,"c":7277.9932699082,"v":178750.1683766787,"t":1704661200}
+{"o":7277.9932699082,"h":7281.2583354938,"l":6904.0301550245,"c":6994.0929457753,"v":429048.6323131553,"t":1704664800}
+{"o":6994.0929457753,"h":7084.6032734419,"l":6795.6870508012,"c":7006.7142792978,"v":405477.7994130467,"t":1704668400}
+{"o":7006.7142792978,"h":7043.0890906718,"l":6895.4463755087,"c":6928.2336739812,"v":326206.9470934157,"t":1704672000}
+{"o":6928.2336739812,"h":7097.9907470498,"l":6916.3968142655,"c":7069.5062460843,"v":284101.4880703029,"t":1704675600}
+{"o":7069.5062460843,"h":7085.8962528496,"l":6850.9895748219,"c":6888.3724842591,"v":340631.4262456308,"t":1704679200}
+{"o":6888.3724842591,"h":6920.453351398,"l":6670.5518100369,"c":6829.9856964226,"v":465722.1663397996,"t":1704682800}
+{"o":6829.9856964226,"h":6996.3444036922,"l":6800.4743209063,"c":6980.8658752395,"v":218520.5714056729,"t":1704686400}
+{"o":6980.8658752395,"h":7023.4417903411,"l":6798.1120464111,"c":6995.3207788169,"v":204220.4272154213,"t":1704690000}
+{"o":6995.3207788169,"h":7093.2219308837,"l":6952.709137506,"c":6992.3346619071,"v":177496.1137390724,"t":1704693600}
+{"o":6992.3346619071,"h":7104.2032816775,"l":6961.3544740998,"c":7026.5395315923,"v":152244.8362631041,"t":1704697200}
+{"o":7026.5395315923,"h":7132.7514399812,"l":7018.5673025296,"c":7058.849210398,"v":263129.5912945183,"t":1704700800}
+{"o":7058.849210398,"h":7096.9184718397,"l":6939.7160104689,"c":6997.792887332,"v":141032.5759995816,"t":1704704400}
+{"o":6997.792887332,"h":7132.1474770435,"l":6973.9102699441,"c":7109.4050282282,"v":148475.3972714533,"t":1704708000}
+{"o":7109.4050282282,"h":7222.2861406113,"l":7069.6663220677,"c":7222.2861406113,"v":158187.4253755412,"t":1704711600}
+{"o":7222.2861406113,"h":7402.0052828675,"l":7144.7962700095,"c":7379.6294972647,"v":346550.0363450734,"t":1704715200}
+{"o":7379.6294972647,"h":7454.1684266404,"l":7324.4353883089,"c":7359.3420265647,"v":273478.5151828385,"t":1704718800}
+{"o":7359.3420265647,"h":7670.2851779472,"l":7329.7418636905,"c":7385.782925922,"v":284611.7160373572,"t":1704722400}
+{"o":7385.782925922,"h":7455.9292471191,"l":7344.094020066,"c":7424.3123484074,"v":353547.4634805363,"t":1704726000}
+{"o":7424.3123484074,"h":7505.7430310603,"l":7350.3935663365,"c":7449.4438927904,"v":230605.2282705832,"t":1704729600}
+{"o":7449.4438927904,"h":7590.3490245281,"l":7368.9479232102,"c":7469.1206509659,"v":384395.6716308403,"t":1704733200}
+{"o":7469.1206509659,"h":7758.5709749025,"l":7330.8843438563,"c":7708.1845779445,"v":448177.2160962047,"t":1704736800}
+{"o":7708.1845779445,"h":7835.9967961537,"l":7658.9591686151,"c":7787.0742025657,"v":456084.2694594312,"t":1704740400}
+{"o":7787.0742025657,"h":7803.1600575844,"l":7586.8039437233,"c":7596.484757815,"v":339654.5941715811,"t":1704744000}
+{"o":7596.484757815,"h":7694.1000088821,"l":7561.0560413298,"c":7586.5952052364,"v":207813.2641226238,"t":1704747600}
+{"o":7586.5952052364,"h":7686.6675934379,"l":7565.8883949039,"c":7684.0660265054,"v":190427.3200711153,"t":1704751200}
+{"o":7684.0660265054,"h":7725.8629843858,"l":7624.1366759359,"c":7674.2721174355,"v":245766.7967981856,"t":1704754800}
+{"o":7674.2721174355,"h":7734.065331614,"l":7132.3437945225,"c":7343.0532793437,"v":337072.4862101643,"t":1704758400}
+{"o":7343.0532793437,"h":7384.7177377486,"l":7271.5423043193,"c":7315.1727849535,"v":206985.389765796,"t":1704762000}
+{"o":7315.1727849535,"h":7484.4358963133,"l":7281.8072579101,"c":7432.6458789723,"v":198815.2635919527,"t":1704765600}
+{"o":7432.6458789723,"h":7520.8191658453,"l":7378.3559151261,"c":7520.8191658453,"v":196971.5381714365,"t":1704769200}
+{"o":7520.8191658453,"h":7820.293778533,"l":7381.5722364014,"c":7794.9490123277,"v":415580.8087714592,"t":1704772800}
+{"o":7794.9490123277,"h":7818.9820415956,"l":7649.0327274274,"c":7697.2687821362,"v":306495.7245592454,"t":1704776400}
+{"o":7697.2687821362,"h":7743.7881564999,"l":7627.4965144609,"c":7663.9934120118,"v":207085.499043688,"t":1704780000}
+{"o":7663.9934120118,"h":7705.0025387338,"l":7597.4899479053,"c":7682.5268064098,"v":198080.9077782318,"t":1704783600}
+{"o":7682.5268064098,"h":7744.4526973459,"l":7588.7107853513,"c":7606.4117818219,"v":242268.8900542862,"t":1704787200}
+{"o":7606.4117818219,"h":7661.4313005532,"l":7507.9370729376,"c":7553.9045958741,"v":291410.6885482527,"t":1704790800}
+{"o":7553.9045958741,"h":7632.0195863705,"l":7523.1652779416,"c":7574.7954952557,"v":164505.6514555939,"t":1704794400}
+{"o":7574.7954952557,"h":7704.4964974346,"l":7568.496236726,"c":7678.525588796,"v":182267.7088757806,"t":1704798000}
+{"o":7678.525588796,"h":7752.5944766283,"l":7444.9530899054,"c":7454.1523664886,"v":330520.0425142031,"t":1704801600}
+{"o":7454.1523664886,"h":7635.5442404949,"l":7434.0917820245,"c":7607.7130063276,"v":371746.4469608698,"t":1704805200}
+{"o":7607.7130063276,"h":7682.3453811295,"l":7474.7368752344,"c":7490.2055589932,"v":344022.5452532322,"t":1704808800}
+{"o":7490.2055589932,"h":7575.6844735337,"l":7437.6127000261,"c":7525.0013568361,"v":309117.4514211041,"t":1704812400}
+{"o":7525.0013568361,"h":7656.1093360288,"l":7495.543197415,"c":7600.9560021985,"v":243225.0724375398,"t":1704816000}
+{"o":7600.9560021985,"h":7632.2545019881,"l":7498.015925728,"c":7531.255231147,"v":262099.0372951231,"t":1704819600}
+{"o":7531.255231147,"h":7569.1161074303,"l":7489.8083736492,"c":7527.9069998903,"v":307131.5047184427,"t":1704823200}
+{"o":7527.9069998903,"h":7546.2796580089,"l":7413.0699607366,"c":7474.1972409981,"v":215072.7749353289,"t":1704826800}
+{"o":7474.1972409981,"h":7487.5034812329,"l":7278.6921854649,"c":7301.6553950725,"v":246260.237314805,"t":1704830400}
+{"o":7301.6553950725,"h":7667.151272925,"l":7218.1546291498,"c":7258.7341651312,"v":773342.2685030972,"t":1704834000}
+{"o":7258.7341651312,"h":7524.0126248932,"l":7229.2392294748,"c":7493.5627260264,"v":434687.7665642254,"t":1704837600}
+{"o":7493.5627260264,"h":7502.0860443289,"l":7134.0709262205,"c":7266.7584194221,"v":250353.2808630058,"t":1704841200}
+{"o":7266.7584194221,"h":7326.6785710492,"l":7170.0102092378,"c":7179.7820756459,"v":315424.8056458071,"t":1704844800}
+{"o":7179.7820756459,"h":7251.4579741947,"l":7137.1269080208,"c":7248.6097152278,"v":215605.9599418592,"t":1704848400}
+{"o":7248.6097152278,"h":7305.7950953509,"l":7210.1941107576,"c":7232.3031246255,"v":181919.2333941503,"t":1704852000}
+{"o":7232.3031246255,"h":7306.4962142602,"l":7222.1786742102,"c":7290.0502599207,"v":167684.2911417894,"t":1704855600}
+{"o":7290.0502599207,"h":7339.6812165324,"l":7215.5387019554,"c":7228.7204908831,"v":206442.5824556748,"t":1704859200}
+{"o":7228.7204908831,"h":7277.9538464462,"l":7223.5642899705,"c":7267.6788898675,"v":143298.2559213714,"t":1704862800}
+{"o":7267.6788898675,"h":7271.7932025631,"l":7177.6008690392,"c":7230.7215093234,"v":121773.5146760606,"t":1704866400}
+{"o":7230.7215093234,"h":7240.4507438606,"l":7176.8316914929,"c":7181.9753225905,"v":105065.5194944705,"t":1704870000}
+{"o":7181.9753225905,"h":7189.4960410686,"l":7052.4459265936,"c":7082.8990163799,"v":174336.0941596672,"t":1704873600}
+{"o":7082.8990163799,"h":7143.6996544035,"l":7038.308598602,"c":7102.3338555588,"v":161361.8833917323,"t":1704877200}
+{"o":7102.3338555588,"h":7187.5460493173,"l":7091.2786705181,"c":7133.0317874237,"v":139059.4345879854,"t":1704880800}
+{"o":7133.0317874237,"h":7159.1302633702,"l":7075.1693263887,"c":7119.7692793947,"v":168258.7720519966,"t":1704884400}
+{"o":7119.7692793947,"h":7145.3832947048,"l":6768.4569697874,"c":6847.8479164351,"v":375339.3001669014,"t":1704888000}
+{"o":6847.8479164351,"h":6956.9875306177,"l":6790.764256152,"c":6860.5063223045,"v":283556.0304931697,"t":1704891600}
+{"o":6860.5063223045,"h":6899.1367130936,"l":6757.249359193,"c":6772.8151542824,"v":262582.3676289432,"t":1704895200}
+{"o":6772.8151542824,"h":6947.4955866582,"l":6740.8033508778,"c":6930.4357485701,"v":331838.3603441585,"t":1704898800}
+{"o":6930.4357485701,"h":6953.6417826541,"l":6880.9283435526,"c":6915.7145777952,"v":230236.7520136945,"t":1704902400}
+{"o":6915.7145777952,"h":7082.7298457812,"l":6881.4807656865,"c":7082.0718825493,"v":207097.0074640014,"t":1704906000}
+{"o":7082.0718825493,"h":7185.3895943791,"l":7069.5199998485,"c":7162.5397528577,"v":281298.8065309688,"t":1704909600}
+{"o":7162.5397528577,"h":7183.0074334964,"l":6962.2294117644,"c":7046.0963887711,"v":306479.1237963595,"t":1704913200}
+{"o":7046.0963887711,"h":7084.2846582231,"l":6862.0728172062,"c":7065.6581630646,"v":482997.5282125564,"t":1704916800}
+{"o":7065.6581630646,"h":7452.5226951028,"l":6993.7638526534,"c":7431.7722921621,"v":621183.8671475408,"t":1704920400}
+{"o":7431.7722921621,"h":7613.6931701323,"l":7340.2323730008,"c":7554.5984349471,"v":1055182.605660626,"t":1704924000}
+{"o":7554.5984349471,"h":7704.4547413678,"l":7451.4136551141,"c":7467.3042218124,"v":694687.0758107714,"t":1704927600}
+{"o":7467.3042218124,"h":7474.6715913063,"l":7291.7439325709,"c":7355.9401561631,"v":493325.2379359941,"t":1704931200}
+{"o":7355.9401561631,"h":7399.6932336042,"l":6946.4128299567,"c":6951.7851721979,"v":306930.9597452058,"t":1704934800}
+{"o":6951.7851721979,"h":7022.061656334,"l":6944.0953963805,"c":7007.0783539927,"v":226301.6131538069,"t":1704938400}
+{"o":7007.0783539927,"h":7026.0456691008,"l":6948.5963283685,"c":7002.9465420501,"v":246467.4369100099,"t":1704942000}
+{"o":7002.9465420501,"h":7099.9727424544,"l":6982.285852223,"c":7071.2279843346,"v":227378.4767697062,"t":1704945600}
+{"o":7071.2279843346,"h":7072.385923708,"l":6937.0522265585,"c":6982.0846520604,"v":277082.1318662068,"t":1704949200}
+{"o":6982.0846520604,"h":6989.9745695716,"l":6862.6229773564,"c":6931.7007096587,"v":191345.0772441435,"t":1704952800}
+{"o":6931.7007096587,"h":7030.7799077829,"l":6931.7007096587,"c":6978.8084439767,"v":158379.905288703,"t":1704956400}
+{"o":6978.8084439767,"h":7043.3303589911,"l":6968.6452142141,"c":7036.5284107851,"v":223160.9877127569,"t":1704960000}
+{"o":7036.5284107851,"h":7070.6897941555,"l":6995.8438738409,"c":7034.290670481,"v":161374.0319445754,"t":1704963600}
+{"o":7034.290670481,"h":7288.6603090281,"l":7031.3393506885,"c":7254.221081881,"v":238592.883686482,"t":1704967200}
+{"o":7254.221081881,"h":7311.2873051234,"l":7205.5826596631,"c":7301.3745787079,"v":253660.944846673,"t":1704970800}
+{"o":7301.3745787079,"h":7516.0857518299,"l":7270.3385917813,"c":7474.1992350725,"v":335849.6547475508,"t":1704974400}
+{"o":7474.1992350725,"h":7478.1587968111,"l":7272.6211272186,"c":7397.2697648402,"v":564314.2383882781,"t":1704978000}
+{"o":7397.2697648402,"h":7500.0906986857,"l":7289.4481964791,"c":7385.74873953,"v":557364.0901524407,"t":1704981600}
+{"o":7385.74873953,"h":7400.3413051447,"l":7012.6561324057,"c":7066.650036943,"v":659584.5902885196,"t":1704985200}
+{"o":7066.650036943,"h":7107.2790664557,"l":6843.7430433544,"c":6953.0352212416,"v":579088.3275317077,"t":1704988800}
+{"o":6953.0352212416,"h":7061.4844703371,"l":6896.2900466653,"c":7049.699971974,"v":301662.3788571171,"t":1704992400}
+{"o":7049.699971974,"h":7071.1526243357,"l":6990.5840705937,"c":7046.8861414831,"v":225207.3090633063,"t":1704996000}
+{"o":7046.8861414831,"h":7101.811579652,"l":6990.429960052,"c":7093.9517179529,"v":260866.9370357933,"t":1704999600}
+{"o":7093.9517179529,"h":7160.0589861944,"l":6980.8680756857,"c":7000.1453760488,"v":274965.0963542477,"t":1705003200}
+{"o":7000.1453760488,"h":7050.7446540948,"l":6967.5423400446,"c":6980.8135543321,"v":196062.7272920124,"t":1705006800}
+{"o":6980.8135543321,"h":7019.0901758137,"l":6929.0619813585,"c":7018.4115861442,"v":186202.1582180762,"t":1705010400}
+{"o":7018.4115861442,"h":7049.5225253064,"l":6971.2524455878,"c":6988.5525046411,"v":169069.0474345015,"t":1705014000}
+{"o":6988.5525046411,"h":7018.3795703391,"l":6932.1320827531,"c":6977.5841672702,"v":246596.3957005229,"t":1705017600}
+{"o":6977.5841672702,"h":6990.729690566,"l":6825.2993024006,"c":6908.6105597476,"v":240372.9674641587,"t":1705021200}
+{"o":6908.6105597476,"h":7100.3676453891,"l":6876.2819462764,"c":7082.7835450732,"v":186293.4759935418,"t":1705024800}
+{"o":7082.7835450732,"h":7083.3553506223,"l":6981.6258176716,"c":6983.7625894125,"v":174163.4241158349,"t":1705028400}
+{"o":6983.7625894125,"h":7043.1477729185,"l":6972.9605432721,"c":6982.5745115829,"v":207637.2432914059,"t":1705032000}
+{"o":6982.5745115829,"h":7109.1366181236,"l":6976.5227310423,"c":7101.5172179446,"v":163756.3915654511,"t":1705035600}
+{"o":7101.5172179446,"h":7165.9010792591,"l":7070.9312405418,"c":7070.9312405418,"v":146238.5405222375,"t":1705039200}
+{"o":7070.9312405418,"h":7085.7054125129,"l":7013.8385097907,"c":7053.7122627641,"v":129210.7340192786,"t":1705042800}
+{"o":7053.7122627641,"h":7058.5297167084,"l":6977.6914575617,"c":7025.8735973486,"v":157049.6324140699,"t":1705046400}
+{"o":7025.8735973486,"h":7053.8323833509,"l":6970.1877305872,"c":7016.1087438898,"v":140791.9011794323,"t":1705050000}
+{"o":7016.1087438898,"h":7044.6905988611,"l":6984.051701475,"c":7010.0612958366,"v":130847.7305824677,"t":1705053600}
+{"o":7010.0612958366,"h":7077.3493353122,"l":6999.7414310773,"c":7013.212665271,"v":147650.3533597103,"t":1705057200}
+{"o":7013.212665271,"h":7083.8634810345,"l":6913.6645486253,"c":6964.9580131891,"v":223223.9901412409,"t":1705060800}
+{"o":6964.9580131891,"h":7041.1392228261,"l":6949.9271475752,"c":7001.3248987716,"v":207129.3491575439,"t":1705064400}
+{"o":7001.3248987716,"h":7060.6298353165,"l":6967.0431087529,"c":7023.8905471205,"v":246177.5182028663,"t":1705068000}
+{"o":7023.8905471205,"h":7028.8073222292,"l":6787.6317554218,"c":6805.0234102969,"v":412282.52613902,"t":1705071600}
+{"o":6805.0234102969,"h":7070.3395973735,"l":6659.0674930551,"c":6934.360559804,"v":406194.1095482374,"t":1705075200}
+{"o":6934.360559804,"h":6998.1919948174,"l":6756.7363275905,"c":6966.4514412906,"v":434729.1092167257,"t":1705078800}
+{"o":6966.4514412906,"h":7044.5678459398,"l":6888.1251021917,"c":6953.7415484534,"v":297893.2472809727,"t":1705082400}
+{"o":6953.7415484534,"h":6994.5053727827,"l":6911.0030495253,"c":6951.9190664078,"v":205743.7148170071,"t":1705086000}
+{"o":6951.9190664078,"h":7072.9569500112,"l":6939.0250129295,"c":7029.0496168718,"v":273841.0037806372,"t":1705089600}
+{"o":7029.0496168718,"h":7050.8514116084,"l":6751.8191671382,"c":6850.8896051005,"v":356265.5421886388,"t":1705093200}
+{"o":6850.8896051005,"h":6857.5822050413,"l":6446.5988701199,"c":6645.4758524413,"v":710191.8707423494,"t":1705096800}
+{"o":6645.4758524413,"h":6779.0927641722,"l":6633.0219032058,"c":6775.3828258032,"v":365418.907750226,"t":1705100400}
+{"o":6775.3828258032,"h":6831.9038598745,"l":6689.9752243054,"c":6702.3214883352,"v":251021.2314857946,"t":1705104000}
+{"o":6702.3214883352,"h":6760.721541069,"l":6565.1501817981,"c":6716.6102895379,"v":353578.6288385252,"t":1705107600}
+{"o":6716.6102895379,"h":6787.3883072162,"l":6687.2554453774,"c":6720.2555196395,"v":268683.6044774349,"t":1705111200}
+{"o":6720.2555196395,"h":6738.7959659052,"l":6663.8018376919,"c":6707.2243949106,"v":223933.5138435836,"t":1705114800}
+{"o":6707.2243949106,"h":6773.9337641749,"l":6688.3758755024,"c":6759.6031463513,"v":165604.177828534,"t":1705118400}
+{"o":6759.6031463513,"h":6835.2261059575,"l":6739.3456240856,"c":6828.6029215962,"v":133077.0203036484,"t":1705122000}
+{"o":6828.6029215962,"h":6873.7513048103,"l":6813.4780144684,"c":6853.1395034932,"v":124240.1684107321,"t":1705125600}
+{"o":6853.1395034932,"h":6886.2863812114,"l":6828.3576223637,"c":6836.5772848403,"v":135083.5040569037,"t":1705129200}
+{"o":6836.5772848403,"h":6884.5696897602,"l":6833.8523226877,"c":6863.1359190598,"v":126307.1842080527,"t":1705132800}
+{"o":6863.1359190598,"h":6872.103109033,"l":6802.791950075,"c":6831.6610975128,"v":128812.2937367184,"t":1705136400}
+{"o":6831.6610975128,"h":6838.0242641714,"l":6757.6319977801,"c":6766.7650243184,"v":153034.1742444193,"t":1705140000}
+{"o":6766.7650243184,"h":6816.0807914567,"l":6752.5283709364,"c":6808.6945726008,"v":128178.4037483702,"t":1705143600}
+{"o":6808.6945726008,"h":6834.8920912038,"l":6769.6843614631,"c":6818.0006723484,"v":125757.4129453734,"t":1705147200}
+{"o":6818.0006723484,"h":6845.9682790317,"l":6785.9789094975,"c":6807.4406477273,"v":179938.3559737469,"t":1705150800}
+{"o":6807.4406477273,"h":6813.589938501,"l":6728.6127930455,"c":6776.1946643075,"v":197937.6405397887,"t":1705154400}
+{"o":6776.1946643075,"h":6888.372948327,"l":6773.1627363966,"c":6860.4768076168,"v":256189.2758529134,"t":1705158000}
+{"o":6860.4768076168,"h":6868.8889126271,"l":6793.8887652678,"c":6806.1146134894,"v":258528.2385934159,"t":1705161600}
+{"o":6806.1146134894,"h":6871.5320027329,"l":6765.0175774987,"c":6854.9298422767,"v":290587.4495057967,"t":1705165200}
+{"o":6854.9298422767,"h":6893.9046563984,"l":6813.3167121627,"c":6883.2356052063,"v":258829.3287955426,"t":1705168800}
+{"o":6883.2356052063,"h":7057.6733616236,"l":6881.6612901202,"c":7003.2899444537,"v":329845.3008639088,"t":1705172400}
+{"o":7003.2899444537,"h":7149.75003322,"l":6990.9907676518,"c":7140.0978464186,"v":338997.1559040924,"t":1705176000}
+{"o":7140.0978464186,"h":7160.422000899,"l":7066.6164790375,"c":7123.3851892557,"v":280205.2732410754,"t":1705179600}
+{"o":7123.3851892557,"h":7139.4674320704,"l":7023.7940732655,"c":7103.0958759245,"v":255081.0832074388,"t":1705183200}
+{"o":7103.0958759245,"h":7122.1996040278,"l":7042.3501496353,"c":7076.7227748432,"v":262439.3716054021,"t":1705186800}
+{"o":7076.7227748432,"h":7095.6088556227,"l":6954.705086732,"c":6973.8301934163,"v":265904.715175876,"t":1705190400}
+{"o":6973.8301934163,"h":7094.1650534066,"l":6971.7248144191,"c":7085.1286125747,"v":229869.0090577342,"t":1705194000}
+{"o":7085.1286125747,"h":7123.7776931366,"l":6989.1507510087,"c":7063.8299631147,"v":203022.9013286576,"t":1705197600}
+{"o":7063.8299631147,"h":7153.4378845232,"l":7022.7628228412,"c":7149.6227745602,"v":188660.0016854664,"t":1705201200}
+{"o":7149.6227745602,"h":7156.5238770813,"l":7088.454130596,"c":7105.8838570254,"v":256014.0201115119,"t":1705204800}
+{"o":7105.8838570254,"h":7257.2820010821,"l":6903.9476465059,"c":7014.1795727276,"v":229149.7132205906,"t":1705208400}
+{"o":7014.1795727276,"h":7102.7519297273,"l":7002.6999366428,"c":7041.1443082077,"v":215478.5184085516,"t":1705212000}
+{"o":7041.1443082077,"h":7067.7779311615,"l":7003.3374260942,"c":7065.007163921,"v":192985.722209316,"t":1705215600}
+{"o":7065.007163921,"h":7088.1128632869,"l":7000.2432119615,"c":7020.5798834543,"v":164813.2006799378,"t":1705219200}
+{"o":7020.5798834543,"h":7059.7238149428,"l":6977.1227595856,"c":7041.2243265442,"v":130744.2347413943,"t":1705222800}
+{"o":7041.2243265442,"h":7045.1309606954,"l":6981.4437115414,"c":6995.3451796563,"v":164763.5668740669,"t":1705226400}
+{"o":6995.3451796563,"h":6997.4663129383,"l":6946.3877173956,"c":6959.6045282485,"v":190866.4581017841,"t":1705230000}
+{"o":6959.6045282485,"h":6995.4700229263,"l":6927.229672663,"c":6930.6049661028,"v":165041.9124184922,"t":1705233600}
+{"o":6930.6049661028,"h":7034.3188486071,"l":6915.4343349637,"c":7027.8131869767,"v":196170.4596705541,"t":1705237200}
+{"o":7027.8131869767,"h":7112.5386749472,"l":6998.536424802,"c":7051.6756420122,"v":286782.6593840407,"t":1705240800}
+{"o":7051.6756420122,"h":7270.2575350637,"l":7043.5404647,"c":7161.5776838386,"v":295477.3369499489,"t":1705244400}
+{"o":7161.5776838386,"h":7374.3908071296,"l":7140.2687893313,"c":7303.7030954258,"v":477280.2796889291,"t":1705248000}
+{"o":7303.7030954258,"h":7308.3947706321,"l":7217.6294648102,"c":7234.834397429,"v":312405.1377466467,"t":1705251600}
+{"o":7234.834397429,"h":7271.1819477569,"l":7061.3311525863,"c":7128.3357873947,"v":290092.3100465992,"t":1705255200}
+{"o":7128.3357873947,"h":7151.0029637014,"l":6905.5063592485,"c":6915.7920729081,"v":321474.2435439668,"t":1705258800}
+{"o":6915.7920729081,"h":6995.1385451723,"l":6859.5125108272,"c":6933.2775293012,"v":338004.9646534981,"t":1705262400}
+{"o":6933.2775293012,"h":7011.3517085583,"l":6861.920226576,"c":6996.9791031116,"v":351867.0731927559,"t":1705266000}
+{"o":6996.9791031116,"h":7027.5818700671,"l":6919.5022483095,"c":6954.1688670338,"v":286643.5421554682,"t":1705269600}
+{"o":6954.1688670338,"h":6964.738453568,"l":6744.6188299744,"c":6748.5260052924,"v":449183.8763569979,"t":1705273200}
+{"o":6748.5260052924,"h":6908.9842782281,"l":6743.7586965227,"c":6882.3991783592,"v":256259.2728144702,"t":1705276800}
+{"o":6882.3991783592,"h":6920.4728025169,"l":6854.5985591363,"c":6882.5122902812,"v":230263.6055589474,"t":1705280400}
+{"o":6882.5122902812,"h":6955.1429976815,"l":6869.7744705144,"c":6955.1429976815,"v":216818.2350029251,"t":1705284000}
+{"o":6955.1429976815,"h":6969.5477416455,"l":6879.9466713153,"c":6897.3157576975,"v":221584.7699016375,"t":1705287600}
+{"o":6897.3157576975,"h":6926.6752355466,"l":6858.3675790991,"c":6916.9141303585,"v":199785.1470282491,"t":1705291200}
+{"o":6916.9141303585,"h":6960.4008981564,"l":6870.313202935,"c":6909.9432967948,"v":255865.365033021,"t":1705294800}
+{"o":6909.9432967948,"h":6929.2848962224,"l":6860.0271713062,"c":6882.1460304683,"v":211517.6642020034,"t":1705298400}
+{"o":6882.1460304683,"h":6903.8578667341,"l":6829.4345533698,"c":6868.395872972,"v":239164.9023988044,"t":1705302000}
+{"o":6868.395872972,"h":6874.9513289826,"l":6787.7818544022,"c":6815.7962857218,"v":273791.6502180102,"t":1705305600}
+{"o":6815.7962857218,"h":6889.586905213,"l":6787.7894418909,"c":6878.2266711661,"v":190578.3098547064,"t":1705309200}
+{"o":6878.2266711661,"h":6897.3198702049,"l":6838.1578594102,"c":6867.9979455205,"v":189354.3297594401,"t":1705312800}
+{"o":6867.9979455205,"h":6871.546463619,"l":6824.1799102218,"c":6869.8032581243,"v":167997.3985142658,"t":1705316400}
+{"o":6869.8032581243,"h":6879.0103526604,"l":6805.7755567628,"c":6832.4783879064,"v":194198.743707687,"t":1705320000}
+{"o":6832.4783879064,"h":6890.0514846626,"l":6806.7450593877,"c":6871.787276317,"v":214006.5373773361,"t":1705323600}
+{"o":6871.787276317,"h":6873.8143541957,"l":6695.9471145789,"c":6737.1486742396,"v":333861.7826060586,"t":1705327200}
+{"o":6737.1486742396,"h":6790.0268792924,"l":6697.6275768956,"c":6725.4424911136,"v":286846.7299200902,"t":1705330800}
+{"o":6725.4424911136,"h":6816.8132164724,"l":6711.9343163447,"c":6788.2501779871,"v":257849.2942300654,"t":1705334400}
+{"o":6788.2501779871,"h":6864.3079292007,"l":6788.2501779871,"c":6846.4608737683,"v":199263.4428431595,"t":1705338000}
+{"o":6846.4608737683,"h":6949.2107717714,"l":6845.6934108346,"c":6872.0767527508,"v":235532.7617437764,"t":1705341600}
+{"o":6872.0767527508,"h":6934.1457032978,"l":6861.6228846787,"c":6897.4795212795,"v":256870.9544879425,"t":1705345200}
+{"o":6897.4795212795,"h":6936.0941050597,"l":6784.9992709156,"c":6847.5623032077,"v":352037.9881338337,"t":1705348800}
+{"o":6847.5623032077,"h":6851.3129475904,"l":6791.1083214378,"c":6794.766553411,"v":263831.9039293667,"t":1705352400}
+{"o":6794.766553411,"h":6814.3019746701,"l":6705.0580957722,"c":6771.0892236626,"v":337516.4271152789,"t":1705356000}
+{"o":6771.0892236626,"h":6804.2459073638,"l":6751.4802420424,"c":6785.3466550614,"v":234969.9698978088,"t":1705359600}
+{"o":6785.3466550614,"h":6835.2980399322,"l":6785.3466550614,"c":6827.302814437,"v":228712.8863954792,"t":1705363200}
+{"o":6827.302814437,"h":6892.99290364,"l":6821.0233013876,"c":6865.0562945901,"v":242041.8806752651,"t":1705366800}
+{"o":6865.0562945901,"h":6914.9666357426,"l":6843.1737426866,"c":6865.5503362854,"v":192404.2622044625,"t":1705370400}
+{"o":6865.5503362854,"h":6914.7528054243,"l":6860.2187583938,"c":6908.3158642308,"v":188529.4501345124,"t":1705374000}
+{"o":6908.3158642308,"h":6923.0397376483,"l":6879.8256650146,"c":6879.8256650146,"v":183430.0159459473,"t":1705377600}
+{"o":6879.8256650146,"h":6931.138951643,"l":6857.8305337001,"c":6864.4832298921,"v":167679.8268396711,"t":1705381200}
+{"o":6864.4832298921,"h":6889.262874671,"l":6853.0912927545,"c":6887.1353677965,"v":145467.9832604895,"t":1705384800}
+{"o":6887.1353677965,"h":7056.7149982706,"l":6881.6878026711,"c":7023.8173316934,"v":225901.9867951054,"t":1705388400}
+{"o":7023.8173316934,"h":7062.4676706157,"l":6966.1398270605,"c":7026.0274015862,"v":221358.4857560411,"t":1705392000}
+{"o":7026.0274015862,"h":7054.6681918924,"l":6987.3630793922,"c":7002.5726490606,"v":153098.5044930453,"t":1705395600}
+{"o":7002.5726490606,"h":7011.0807158717,"l":6936.6072464374,"c":6962.3618523006,"v":141127.98494298,"t":1705399200}
+{"o":6962.3618523006,"h":6999.4148789363,"l":6925.5298431402,"c":6956.161139029,"v":153379.7495418347,"t":1705402800}
+{"o":6956.161139029,"h":6997.3279897874,"l":6947.0833505705,"c":6983.1798582598,"v":152232.0822774781,"t":1705406400}
+{"o":6983.1798582598,"h":6987.9973398724,"l":6877.6886144868,"c":6899.3483278141,"v":211043.5618423093,"t":1705410000}
+{"o":6899.3483278141,"h":6945.3359859742,"l":6771.5901816163,"c":6910.900506335,"v":336073.5928409265,"t":1705413600}
+{"o":6910.900506335,"h":7026.5159824046,"l":6872.4776331242,"c":6998.5200723521,"v":333450.4883991705,"t":1705417200}
+{"o":6998.5200723521,"h":7034.7011555488,"l":6923.5223345746,"c":6981.964092511,"v":265283.0401869827,"t":1705420800}
+{"o":6981.964092511,"h":6989.1401439194,"l":6936.1782305097,"c":6977.6636772166,"v":229903.1117401934,"t":1705424400}
+{"o":6977.6636772166,"h":6986.8485871405,"l":6914.1263496822,"c":6954.7762755104,"v":220243.2005749346,"t":1705428000}
+{"o":6954.7762755104,"h":6981.6225347172,"l":6931.7731856777,"c":6965.3227850301,"v":226397.8171103355,"t":1705431600}
+{"o":6965.3227850301,"h":7000.3348612366,"l":6955.2302148294,"c":6986.5724968459,"v":225165.9470469485,"t":1705435200}
+{"o":6986.5724968459,"h":7093.1163925828,"l":6986.5724968459,"c":7077.6710850143,"v":306174.1235088934,"t":1705438800}
+{"o":7077.6710850143,"h":7099.2027252787,"l":7044.8520720475,"c":7063.2313977101,"v":258197.315825197,"t":1705442400}
+{"o":7063.2313977101,"h":7074.9596604732,"l":7009.0905326751,"c":7018.4577827111,"v":234501.3292527857,"t":1705446000}
+{"o":7018.4577827111,"h":7119.3029332763,"l":6993.4043169946,"c":7091.5431847704,"v":244236.8656766626,"t":1705449600}
+{"o":7091.5431847704,"h":7238.3570495735,"l":7068.8007156563,"c":7150.9945915704,"v":306914.3270162151,"t":1705453200}
+{"o":7150.9945915704,"h":7254.2837239145,"l":7110.5196928809,"c":7238.1842558536,"v":266582.3181970254,"t":1705456800}
+{"o":7238.1842558536,"h":7239.2409117096,"l":7162.0239396499,"c":7196.9776031303,"v":220622.5471843011,"t":1705460400}
+{"o":7196.9776031303,"h":7215.5541383036,"l":7128.5311834903,"c":7150.6125615314,"v":184829.4325344001,"t":1705464000}
+{"o":7150.6125615314,"h":7171.3390059127,"l":7048.1712924673,"c":7053.1276044448,"v":197245.7390737874,"t":1705467600}
+{"o":7053.1276044448,"h":7111.6563903665,"l":7039.0946084743,"c":7085.8979510205,"v":152744.1386318362,"t":1705471200}
+{"o":7085.8979510205,"h":7107.6135359961,"l":6988.9939440452,"c":7004.1595264601,"v":158986.4874000206,"t":1705474800}
+{"o":7004.1595264601,"h":7042.1203851414,"l":6956.4582348318,"c":7035.0488439614,"v":187399.4198323188,"t":1705478400}
+{"o":7035.0488439614,"h":7152.0942558529,"l":7034.7850879,"c":7129.919784076,"v":191914.7295186746,"t":1705482000}
+{"o":7129.919784076,"h":7339.084299295,"l":7114.898511388,"c":7318.9633958081,"v":301218.8964363746,"t":1705485600}
+{"o":7318.9633958081,"h":7392.3259922854,"l":7259.9473294034,"c":7331.3348420415,"v":299188.923200116,"t":1705489200}
+{"o":7331.3348420415,"h":7358.4737867177,"l":7237.0634976389,"c":7357.4114224315,"v":282960.3862063835,"t":1705492800}
+{"o":7357.4114224315,"h":7381.1476488676,"l":7250.1775221506,"c":7272.3311475976,"v":257246.291441845,"t":1705496400}
+{"o":7272.3311475976,"h":7358.0018382374,"l":7173.3097143326,"c":7277.3303644782,"v":430638.2930517267,"t":1705500000}
+{"o":7277.3303644782,"h":7344.0800475318,"l":7109.4848238446,"c":7143.7358631605,"v":458459.0212698111,"t":1705503600}
+{"o":7143.7358631605,"h":7155.4766138602,"l":7044.9770334597,"c":7098.9362095761,"v":458858.6446029397,"t":1705507200}
+{"o":7098.9362095761,"h":7137.9689801082,"l":7003.3081098055,"c":7122.2075234534,"v":337913.1615604929,"t":1705510800}
+{"o":7122.2075234534,"h":7217.2181005736,"l":7057.8736251505,"c":7212.0793043892,"v":330118.4626049746,"t":1705514400}
+{"o":7212.0793043892,"h":7258.6339280869,"l":7161.192988615,"c":7237.9702729121,"v":451711.1148034146,"t":1705518000}
+{"o":7237.9702729121,"h":7316.8881622351,"l":7209.6549604378,"c":7279.8538662978,"v":373567.7484738327,"t":1705521600}
+{"o":7279.8538662978,"h":7342.3719281906,"l":7245.6315694553,"c":7326.355005898,"v":324575.6377273223,"t":1705525200}
+{"o":7326.355005898,"h":7335.7112900059,"l":7197.0598595981,"c":7266.4518390031,"v":370075.3958481178,"t":1705528800}
+{"o":7266.4518390031,"h":7354.9537541563,"l":7206.5627700684,"c":7332.3960788592,"v":438535.2602155787,"t":1705532400}
+{"o":7332.3960788592,"h":7417.4747530474,"l":7205.7802643335,"c":7255.5775394008,"v":432599.8309725829,"t":1705536000}
+{"o":7255.5775394008,"h":7275.0943338223,"l":7155.6629255674,"c":7202.7803320446,"v":304596.310243657,"t":1705539600}
+{"o":7202.7803320446,"h":7267.6011856224,"l":7180.6909164225,"c":7252.029172997,"v":275523.6958552842,"t":1705543200}
+{"o":7252.029172997,"h":7259.479211394,"l":7159.5986997721,"c":7178.8619766661,"v":270865.6434970211,"t":1705546800}
+{"o":7178.8619766661,"h":7214.1807595625,"l":7137.1284043362,"c":7182.393416546,"v":198580.7463388382,"t":1705550400}
+{"o":7182.393416546,"h":7243.7654592055,"l":7174.1118056581,"c":7237.5319059583,"v":191812.6604706699,"t":1705554000}
+{"o":7237.5319059583,"h":7290.9904732981,"l":7222.5453973097,"c":7282.0468471977,"v":238551.223126385,"t":1705557600}
+{"o":7282.0468471977,"h":7305.2551404236,"l":7184.7155007568,"c":7242.5953951927,"v":386072.4588450277,"t":1705561200}
+{"o":7242.5953951927,"h":7276.1472420793,"l":7218.0596252024,"c":7234.4357526493,"v":277034.3154001324,"t":1705564800}
+{"o":7234.4357526493,"h":7256.2885268306,"l":7176.1471719871,"c":7179.7035627656,"v":235027.1510396404,"t":1705568400}
+{"o":7179.7035627656,"h":7216.4174673597,"l":7071.250408699,"c":7079.7130372101,"v":240710.9016036114,"t":1705572000}
+{"o":7079.7130372101,"h":7120.0415637134,"l":7075.3435789526,"c":7115.5949477868,"v":230140.4345944284,"t":1705575600}
+{"o":7115.5949477868,"h":7116.0882093077,"l":7037.9721242976,"c":7085.9323449232,"v":234143.3693717884,"t":1705579200}
+{"o":7085.9323449232,"h":7127.379043407,"l":6968.3621105238,"c":7093.843747463,"v":285575.0874206129,"t":1705582800}
+{"o":7093.843747463,"h":7139.15565633,"l":7076.1460318013,"c":7126.3783421347,"v":264160.8733147121,"t":1705586400}
+{"o":7126.3783421347,"h":7133.7295921256,"l":7052.8507955518,"c":7059.8144128165,"v":288456.3601235502,"t":1705590000}
+{"o":7059.8144128165,"h":7065.7063844528,"l":6813.527854341,"c":6875.4614421863,"v":542242.7488601439,"t":1705593600}
+{"o":6875.4614421863,"h":6898.5178509625,"l":6776.8449279728,"c":6858.3169233251,"v":551025.81998264,"t":1705597200}
+{"o":6858.3169233251,"h":6870.7103136338,"l":6729.7520320262,"c":6811.6404178759,"v":408157.3051158649,"t":1705600800}
+{"o":6811.6404178759,"h":6835.3961745585,"l":6576.3967744696,"c":6632.8276117526,"v":478713.000585918,"t":1705604400}
+{"o":6632.8276117526,"h":6807.7252708775,"l":6632.824493999,"c":6743.2334762761,"v":460871.425604921,"t":1705608000}
+{"o":6743.2334762761,"h":6789.7281765315,"l":6708.9147288007,"c":6763.4536148255,"v":334422.1016162322,"t":1705611600}
+{"o":6763.4536148255,"h":6822.4425369945,"l":6746.4562502765,"c":6804.3273590343,"v":285716.1852153206,"t":1705615200}
+{"o":6804.3273590343,"h":7096.8813744116,"l":6748.6710885545,"c":7062.9674304618,"v":310586.3493123675,"t":1705618800}
+{"o":7062.9674304618,"h":7091.1635868241,"l":7006.4610766348,"c":7043.0783981984,"v":266859.2263837238,"t":1705622400}
+{"o":7043.0783981984,"h":7047.3678870965,"l":6951.9706433281,"c":6994.0017988472,"v":245051.7276157309,"t":1705626000}
+{"o":6994.0017988472,"h":7012.0915279845,"l":6913.1899091618,"c":6921.7080465751,"v":257430.086156893,"t":1705629600}
+{"o":6921.7080465751,"h":6974.7349906349,"l":6847.235217625,"c":6959.5835816535,"v":298587.4472413568,"t":1705633200}
+{"o":6959.5835816535,"h":7029.7415391807,"l":6945.5060967667,"c":7018.2069405877,"v":180312.6247846338,"t":1705636800}
+{"o":7018.2069405877,"h":7060.8358665743,"l":6988.4210331364,"c":7030.1087645862,"v":148620.8064725222,"t":1705640400}
+{"o":7030.1087645862,"h":7121.3759615447,"l":7026.1830171333,"c":7114.1762979884,"v":166701.5452946739,"t":1705644000}
+{"o":7114.1762979884,"h":7135.1296073339,"l":7051.5505112964,"c":7067.9419919761,"v":148042.4376853477,"t":1705647600}
+{"o":7067.9419919761,"h":7088.0324028997,"l":7019.5251420627,"c":7074.3255465436,"v":130919.8851382885,"t":1705651200}
+{"o":7074.3255465436,"h":7111.7135124454,"l":7038.4639871966,"c":7077.2305001535,"v":132704.0148646558,"t":1705654800}
+{"o":7077.2305001535,"h":7138.5905445468,"l":7061.827958476,"c":7110.2574630063,"v":144981.9042749557,"t":1705658400}
+{"o":7110.2574630063,"h":7123.6022846066,"l":7061.8920351139,"c":7089.2390797667,"v":156022.3251759838,"t":1705662000}
+{"o":7089.2390797667,"h":7089.4859696785,"l":7028.2838342261,"c":7049.0868858344,"v":153325.1079982018,"t":1705665600}
+{"o":7049.0868858344,"h":7089.1561086838,"l":7017.0444592409,"c":7045.7921713535,"v":197941.2621978087,"t":1705669200}
+{"o":7045.7921713535,"h":7053.4459034533,"l":6899.6776109268,"c":6934.7683388502,"v":372561.5851384535,"t":1705672800}
+{"o":6934.7683388502,"h":6944.8564443937,"l":6793.6897977297,"c":6825.961925344,"v":539371.2803112462,"t":1705676400}
+{"o":6825.961925344,"h":6826.0600173742,"l":6513.1740757425,"c":6605.6876264239,"v":800672.4781538161,"t":1705680000}
+{"o":6605.6876264239,"h":6836.4419592749,"l":6587.6898987943,"c":6835.5769901786,"v":517981.533450108,"t":1705683600}
+{"o":6835.5769901786,"h":7010.1190214757,"l":6786.0937637309,"c":6965.9047697722,"v":493600.2628598366,"t":1705687200}
+{"o":6965.9047697722,"h":7077.661079291,"l":6927.1882382539,"c":7040.3840877198,"v":359888.9264623327,"t":1705690800}
+{"o":7040.3840877198,"h":7097.146452184,"l":6941.5169390037,"c":6959.7361762413,"v":342157.9172644524,"t":1705694400}
+{"o":6959.7361762413,"h":7019.0327631554,"l":6941.1506572012,"c":7003.7668993026,"v":292375.768211419,"t":1705698000}
+{"o":7003.7668993026,"h":7019.7164711684,"l":6950.1004208864,"c":6991.3457479846,"v":269369.4609692342,"t":1705701600}
+{"o":6991.3457479846,"h":7024.8711681775,"l":6963.3119392475,"c":7004.6274682542,"v":276398.7246517441,"t":1705705200}
+{"o":7004.6274682542,"h":7004.6274682542,"l":6885.4768923909,"c":6897.4059121089,"v":282714.3695832418,"t":1705708800}
+{"o":6897.4059121089,"h":7050.3158076059,"l":6887.399916253,"c":7021.1422784309,"v":262811.1461079983,"t":1705712400}
+{"o":7021.1422784309,"h":7027.6151556856,"l":6969.1063035562,"c":6998.9109459276,"v":246906.3616782295,"t":1705716000}
+{"o":6998.9109459276,"h":7014.5578913819,"l":6968.1407655029,"c":7003.9117685726,"v":261073.0393101471,"t":1705719600}
+{"o":7003.9117685726,"h":7011.4932720509,"l":6961.8495139232,"c":6965.0291997199,"v":225153.8277577501,"t":1705723200}
+{"o":6965.0291997199,"h":6972.8584623058,"l":6919.2633317589,"c":6934.03979253,"v":213273.447925055,"t":1705726800}
+{"o":6934.03979253,"h":6962.187073177,"l":6900.9316457827,"c":6920.9762078752,"v":209178.0554116735,"t":1705730400}
+{"o":6920.9762078752,"h":6933.0070919981,"l":6871.202532379,"c":6875.8847381304,"v":182819.7484243874,"t":1705734000}
+{"o":6875.8847381304,"h":6904.3304054931,"l":6843.5184224636,"c":6869.6705873691,"v":218782.9644658353,"t":1705737600}
+{"o":6869.6705873691,"h":6895.4057659613,"l":6817.6923680622,"c":6830.2825102613,"v":208627.3589845124,"t":1705741200}
+{"o":6830.2825102613,"h":6907.583642374,"l":6829.9122240138,"c":6878.5731602552,"v":206499.9373299698,"t":1705744800}
+{"o":6878.5731602552,"h":6903.7277436416,"l":6847.5617936285,"c":6883.9367741355,"v":215054.5725105488,"t":1705748400}
+{"o":6883.9367741355,"h":6901.0487130555,"l":6851.8254427366,"c":6875.359651171,"v":192875.4886699879,"t":1705752000}
+{"o":6875.359651171,"h":6901.226611921,"l":6867.4239549759,"c":6890.2827792762,"v":216377.4234908221,"t":1705755600}
+{"o":6890.2827792762,"h":6892.9564238785,"l":6812.3683677382,"c":6816.0731657551,"v":267018.9958526386,"t":1705759200}
+{"o":6816.0731657551,"h":6851.5288281062,"l":6753.5827784527,"c":6800.4999023583,"v":295709.7376811836,"t":1705762800}
+{"o":6800.4999023583,"h":6841.517897866,"l":6791.9174432652,"c":6813.1630793282,"v":258385.910775969,"t":1705766400}
+{"o":6813.1630793282,"h":6918.9900786836,"l":6806.2713128233,"c":6892.3617282907,"v":289560.499200432,"t":1705770000}
+{"o":6892.3617282907,"h":6923.7337004993,"l":6875.5558898917,"c":6896.7907522788,"v":296343.7573700289,"t":1705773600}
+{"o":6896.7907522788,"h":6922.0635700611,"l":6868.7899994342,"c":6890.2118955829,"v":235924.3181873297,"t":1705777200}
+{"o":6890.2118955829,"h":7078.0321250532,"l":6866.4276149034,"c":7055.2980068961,"v":235772.2654000748,"t":1705780800}
+{"o":7055.2980068961,"h":7103.3062702044,"l":7042.3597813311,"c":7043.101644861,"v":240673.9030869959,"t":1705784400}
+{"o":7043.101644861,"h":7093.9444746267,"l":7043.101644861,"c":7083.7518421401,"v":240158.124716759,"t":1705788000}
+{"o":7083.7518421401,"h":7083.7518421401,"l":7025.3463856522,"c":7060.9185631355,"v":233395.1800626671,"t":1705791600}
+{"o":7060.9185631355,"h":7070.51371636,"l":6986.0061840182,"c":7001.6949363188,"v":307533.8149792759,"t":1705795200}
+{"o":7001.6949363188,"h":7035.0313315802,"l":6992.4403532376,"c":7005.8147884179,"v":238625.2997780345,"t":1705798800}
+{"o":7005.8147884179,"h":7059.8237527059,"l":7005.8147884179,"c":7051.0140705952,"v":208407.3201634477,"t":1705802400}
+{"o":7051.0140705952,"h":7091.7887370358,"l":7038.9215873194,"c":7059.4863247478,"v":211433.5781866615,"t":1705806000}
+{"o":7059.4863247478,"h":7074.3655962356,"l":7021.4416775434,"c":7030.2847367159,"v":189790.5068294067,"t":1705809600}
+{"o":7030.2847367159,"h":7038.8886695432,"l":7003.0307482597,"c":7010.70448952,"v":185440.390921279,"t":1705813200}
+{"o":7010.70448952,"h":7014.1745563094,"l":6980.7115029342,"c":6988.2982514313,"v":184859.5549046485,"t":1705816800}
+{"o":6988.2982514313,"h":7033.0687012586,"l":6980.7227059087,"c":7023.7355135223,"v":177106.8190823173,"t":1705820400}
+{"o":7023.7355135223,"h":7061.4541925857,"l":7006.6489117978,"c":7032.4442832436,"v":225156.0200987856,"t":1705824000}
+{"o":7032.4442832436,"h":7095.2984863339,"l":7032.4442832436,"c":7095.2984863339,"v":188111.8650196293,"t":1705827600}
+{"o":7095.2984863339,"h":7141.0859264593,"l":7068.1158193583,"c":7114.5493627541,"v":200854.9519941355,"t":1705831200}
+{"o":7114.5493627541,"h":7127.1617218647,"l":7059.5338265095,"c":7085.0659369436,"v":168818.2501440408,"t":1705834800}
+{"o":7085.0659369436,"h":7118.8958188425,"l":7078.1273152131,"c":7081.760370724,"v":175750.985017256,"t":1705838400}
+{"o":7081.760370724,"h":7110.9851890538,"l":7066.0473695108,"c":7108.3113569502,"v":262637.9927901282,"t":1705842000}
+{"o":7108.3113569502,"h":7124.4471613105,"l":7082.1290307009,"c":7102.1101309292,"v":198234.8655934791,"t":1705845600}
+{"o":7102.1101309292,"h":7114.2953980261,"l":6998.9789549455,"c":7035.2899754473,"v":331839.9507594432,"t":1705849200}
+{"o":7035.2899754473,"h":7041.4629786785,"l":6975.4101116945,"c":7024.2127937722,"v":257451.4784899899,"t":1705852800}
+{"o":7024.2127937722,"h":7044.7936898155,"l":7006.3142285002,"c":7028.4883012408,"v":202281.4045710399,"t":1705856400}
+{"o":7028.4883012408,"h":7064.5794432513,"l":7015.2521805873,"c":7051.4452351311,"v":209333.0892822966,"t":1705860000}
+{"o":7051.4452351311,"h":7056.566140894,"l":7014.085491287,"c":7032.8447324045,"v":224018.0946285589,"t":1705863600}
+{"o":7032.8447324045,"h":7035.5137573749,"l":6975.5934742261,"c":6985.9305539338,"v":254750.6463934039,"t":1705867200}
+{"o":6985.9305539338,"h":7051.5358019242,"l":6980.6374706189,"c":7041.4621487928,"v":311857.7013357276,"t":1705870800}
+{"o":7041.4621487928,"h":7050.5478315246,"l":6945.167427751,"c":6962.0029814354,"v":252289.6717108463,"t":1705874400}
+{"o":6962.0029814354,"h":6977.0965135567,"l":6904.6851889526,"c":6928.6130190774,"v":241595.2767148274,"t":1705878000}
+{"o":6928.6130190774,"h":6988.9031272416,"l":6891.3710806143,"c":6951.9318276722,"v":241996.2375600052,"t":1705881600}
+{"o":6951.9318276722,"h":6986.3695587212,"l":6842.0012458511,"c":6857.3816380964,"v":308799.8277191842,"t":1705885200}
+{"o":6857.3816380964,"h":6888.385494466,"l":6774.678757731,"c":6793.097992427,"v":277726.114605101,"t":1705888800}
+{"o":6793.097992427,"h":6816.0166514646,"l":6713.5401732588,"c":6789.2392255166,"v":297783.4980060665,"t":1705892400}
+{"o":6789.2392255166,"h":6800.6276361965,"l":6692.1909762371,"c":6735.1209160671,"v":228557.2315201907,"t":1705896000}
+{"o":6735.1209160671,"h":6850.3963536978,"l":6705.8663861627,"c":6837.0094766346,"v":207967.3050892014,"t":1705899600}
+{"o":6837.0094766346,"h":6852.3590070135,"l":6802.3474273479,"c":6825.9393638631,"v":152702.9590792782,"t":1705903200}
+{"o":6825.9393638631,"h":6830.7971196755,"l":6759.0814423356,"c":6777.921485159,"v":164644.7423824537,"t":1705906800}
+{"o":6777.921485159,"h":6780.4082747457,"l":6650.7012459946,"c":6692.3461938529,"v":255014.1382768644,"t":1705910400}
+{"o":6692.3461938529,"h":6750.4690730743,"l":6620.6271594323,"c":6645.3085932906,"v":254119.1848497469,"t":1705914000}
+{"o":6645.3085932906,"h":6699.5639990257,"l":6562.9300873179,"c":6663.3565054009,"v":350972.4405614432,"t":1705917600}
+{"o":6663.3565054009,"h":6752.3513750564,"l":6652.5258085589,"c":6714.5799433366,"v":223357.5886435605,"t":1705921200}
+{"o":6714.5799433366,"h":6746.8613150554,"l":6653.7519269965,"c":6742.6310751377,"v":217907.0302994636,"t":1705924800}
+{"o":6742.6310751377,"h":6879.930326873,"l":6723.5463142562,"c":6740.5253661744,"v":279038.7905332151,"t":1705928400}
+{"o":6740.5253661744,"h":6745.0077375667,"l":6576.5434857962,"c":6641.8357179396,"v":337080.7408718414,"t":1705932000}
+{"o":6641.8357179396,"h":6657.4350632601,"l":6494.8258619675,"c":6627.0837902347,"v":461359.032850143,"t":1705935600}
+{"o":6627.0837902347,"h":6672.3152092098,"l":6498.3751991986,"c":6534.3174140501,"v":368363.686660344,"t":1705939200}
+{"o":6534.3174140501,"h":6637.6604829505,"l":6515.3530888979,"c":6593.8415338108,"v":341028.9048776141,"t":1705942800}
+{"o":6593.8415338108,"h":6629.0788090313,"l":6435.9073025639,"c":6535.2168560405,"v":414220.9612478925,"t":1705946400}
+{"o":6535.2168560405,"h":6599.4296793782,"l":6241.5671281794,"c":6360.8572739679,"v":807953.4661790305,"t":1705950000}
+{"o":6360.8572739679,"h":6617.6011556951,"l":6347.1203173689,"c":6515.1416767932,"v":466378.4075203339,"t":1705953600}
+{"o":6515.1416767932,"h":6516.2054068748,"l":6394.4030863219,"c":6428.5364275423,"v":316461.4221930639,"t":1705957200}
+{"o":6428.5364275423,"h":6475.0349439537,"l":6351.4216749735,"c":6381.2619114064,"v":318727.798532963,"t":1705960800}
+{"o":6381.2619114064,"h":6419.3291935699,"l":6255.2187914918,"c":6369.6406377469,"v":326648.1865281239,"t":1705964400}
+{"o":6369.6406377469,"h":6463.946240431,"l":6341.6815723013,"c":6437.6110147269,"v":336944.2653663297,"t":1705968000}
+{"o":6437.6110147269,"h":6453.8702551513,"l":6359.3107563939,"c":6404.7130628531,"v":232970.1472077874,"t":1705971600}
+{"o":6404.7130628531,"h":6499.8690065623,"l":6395.8705239199,"c":6499.8690065623,"v":217078.3188461552,"t":1705975200}
+{"o":6499.8690065623,"h":6535.2451376747,"l":6453.3662669885,"c":6474.7431299508,"v":219838.8015526459,"t":1705978800}
+{"o":6474.7431299508,"h":6536.7302402086,"l":6474.7431299508,"c":6491.1674566882,"v":213159.1981478234,"t":1705982400}
+{"o":6491.1674566882,"h":6515.4728163694,"l":6472.8334912009,"c":6496.8368470335,"v":238880.4487802,"t":1705986000}
+{"o":6496.8368470335,"h":6496.8368470335,"l":6431.9321870074,"c":6437.8817317735,"v":206169.271969889,"t":1705989600}
+{"o":6437.8817317735,"h":6448.7403807183,"l":6251.8302687262,"c":6292.9351717463,"v":247543.5933952741,"t":1705993200}
+{"o":6292.9351717463,"h":6341.878128794,"l":6133.8181679994,"c":6154.0265881768,"v":440861.9965481496,"t":1705996800}
+{"o":6154.0265881768,"h":6194.7602549438,"l":5680.3941056604,"c":6105.438467169,"v":529510.534860884,"t":1706000400}
+{"o":6105.438467169,"h":6211.3760840709,"l":6025.680089541,"c":6041.1400974057,"v":304212.2221315412,"t":1706004000}
+{"o":6041.1400974057,"h":6114.5968554882,"l":6004.742716678,"c":6092.6298134845,"v":396239.4981164921,"t":1706007600}
+{"o":6092.6298134845,"h":6174.4466227049,"l":6005.6167275932,"c":6102.3556018056,"v":390611.3120016439,"t":1706011200}
+{"o":6102.3556018056,"h":6130.8362663847,"l":6014.3701457054,"c":6036.9431767859,"v":284035.3716987598,"t":1706014800}
+{"o":6036.9431767859,"h":6171.6100067969,"l":5957.0097135474,"c":6162.0173917676,"v":518130.8632453553,"t":1706018400}
+{"o":6162.0173917676,"h":6329.516125705,"l":6035.7110099731,"c":6287.4399830528,"v":591443.9809987654,"t":1706022000}
+{"o":6287.4399830528,"h":6342.4354628838,"l":6201.0126908844,"c":6324.8700033187,"v":381829.7077299063,"t":1706025600}
+{"o":6324.8700033187,"h":6370.7930333707,"l":6255.8838923685,"c":6273.909984253,"v":417837.2510742793,"t":1706029200}
+{"o":6273.909984253,"h":6354.2393216052,"l":6084.6161504091,"c":6182.4921500999,"v":355956.284013403,"t":1706032800}
+{"o":6182.4921500999,"h":6220.1781820607,"l":6147.7948227213,"c":6150.2895314037,"v":279506.6841683209,"t":1706036400}
+{"o":6150.2895314037,"h":6246.2176592004,"l":6143.0845191576,"c":6182.1641636406,"v":256928.848422213,"t":1706040000}
+{"o":6182.1641636406,"h":6211.9697317382,"l":6113.3138002395,"c":6157.7919763555,"v":268691.7072033031,"t":1706043600}
+{"o":6157.7919763555,"h":6306.4270592627,"l":6151.9163533413,"c":6287.6738705818,"v":255322.7026593556,"t":1706047200}
+{"o":6287.6738705818,"h":6443.3189645177,"l":6276.6609513692,"c":6413.0114858818,"v":333673.3103836084,"t":1706050800}
+{"o":6413.0114858818,"h":6522.8486896608,"l":6356.8992205689,"c":6499.8626646515,"v":420160.9387815428,"t":1706054400}
+{"o":6499.8626646515,"h":6522.1831457964,"l":6376.3274221135,"c":6380.6088012037,"v":282904.9369099195,"t":1706058000}
+{"o":6380.6088012037,"h":6464.9334022344,"l":6369.332339726,"c":6419.1581352207,"v":263874.6984074236,"t":1706061600}
+{"o":6419.1581352207,"h":6429.8746561117,"l":6341.8648147828,"c":6351.6470028544,"v":387830.7898023695,"t":1706065200}
+{"o":6351.6470028544,"h":6403.2174091819,"l":6336.0048478154,"c":6358.8387555985,"v":262759.4951553083,"t":1706068800}
+{"o":6358.8387555985,"h":6457.2351209725,"l":6355.7913903704,"c":6447.4473758734,"v":236965.5857516947,"t":1706072400}
+{"o":6447.4473758734,"h":6486.3374365528,"l":6380.2775936601,"c":6479.5856081775,"v":211750.8235362298,"t":1706076000}
+{"o":6479.5856081775,"h":6601.324598401,"l":6455.6062228211,"c":6549.2612418031,"v":245781.5030677108,"t":1706079600}
+{"o":6549.2612418031,"h":6644.521460393,"l":6531.6645042857,"c":6584.0837672042,"v":245047.5782654047,"t":1706083200}
+{"o":6584.0837672042,"h":6629.6933821434,"l":6551.2704839813,"c":6593.4825229341,"v":227355.8417612196,"t":1706086800}
+{"o":6593.4825229341,"h":6731.5245691595,"l":6578.7981850472,"c":6676.7880620018,"v":263884.4661462305,"t":1706090400}
+{"o":6676.7880620018,"h":6689.2135582184,"l":6591.965776207,"c":6634.2118443437,"v":204428.175827826,"t":1706094000}
+{"o":6634.2118443437,"h":6690.4336316678,"l":6587.6069885888,"c":6588.6015881398,"v":263184.7925965864,"t":1706097600}
+{"o":6588.6015881398,"h":6610.0353346624,"l":6507.0727511047,"c":6541.5484622786,"v":270839.4556080387,"t":1706101200}
+{"o":6541.5484622786,"h":6628.7897422601,"l":6475.7023195609,"c":6535.6170820089,"v":360208.5390298822,"t":1706104800}
+{"o":6535.6170820089,"h":6645.0531044756,"l":6495.0476951437,"c":6616.0202734737,"v":295960.4495923689,"t":1706108400}
+{"o":6616.0202734737,"h":6680.4681789182,"l":6563.2597102582,"c":6674.4041799049,"v":337484.4487795295,"t":1706112000}
+{"o":6674.4041799049,"h":6675.9155643907,"l":6614.3512089456,"c":6630.9555488213,"v":277511.4685282062,"t":1706115600}
+{"o":6630.9555488213,"h":6630.9555488213,"l":6510.1215465848,"c":6557.6979734307,"v":287963.4430226443,"t":1706119200}
+{"o":6557.6979734307,"h":6581.7861142484,"l":6528.0753887813,"c":6571.3855637733,"v":233857.2255425061,"t":1706122800}
+{"o":6571.3855637733,"h":6645.166097213,"l":6533.6273669177,"c":6544.8857886764,"v":320899.2980681771,"t":1706126400}
+{"o":6544.8857886764,"h":6606.0232906037,"l":6535.5959112677,"c":6579.7028337215,"v":275524.3858058434,"t":1706130000}
+{"o":6579.7028337215,"h":6682.8670840167,"l":6564.4050151383,"c":6655.025047708,"v":262366.2147366134,"t":1706133600}
+{"o":6655.025047708,"h":6798.944515203,"l":6647.697994112,"c":6752.3315726133,"v":330304.803970733,"t":1706137200}
+{"o":6752.3315726133,"h":6814.6629949308,"l":6728.2008239208,"c":6807.0691171361,"v":331687.8954484567,"t":1706140800}
+{"o":6807.0691171361,"h":6807.1683940058,"l":6672.2556978056,"c":6685.1693059825,"v":239692.227639586,"t":1706144400}
+{"o":6685.1693059825,"h":6746.1657926917,"l":6673.5604442979,"c":6691.6208842532,"v":224385.9143288191,"t":1706148000}
+{"o":6691.6208842532,"h":6744.1753695846,"l":6674.6491385067,"c":6718.3808208733,"v":199461.253998353,"t":1706151600}
+{"o":6718.3808208733,"h":7065.6128347848,"l":6638.6702991081,"c":6993.0904754386,"v":237218.567150234,"t":1706155200}
+{"o":6993.0904754386,"h":6993.0904754386,"l":6917.1583134038,"c":6946.6991420551,"v":228625.45140655,"t":1706158800}
+{"o":6946.6991420551,"h":7064.7465316486,"l":6935.9830351514,"c":7048.7027966372,"v":210833.3120833796,"t":1706162400}
+{"o":7048.7027966372,"h":7053.1451494295,"l":7000.9910983341,"c":7030.9881894812,"v":194585.2590898973,"t":1706166000}
+{"o":7030.9881894812,"h":7050.0823642483,"l":6985.8002756647,"c":6991.7957315613,"v":199831.3126490663,"t":1706169600}
+{"o":6991.7957315613,"h":7025.2844335596,"l":6944.8829263976,"c":6950.9012838813,"v":156022.1515487718,"t":1706173200}
+{"o":6950.9012838813,"h":7021.4948805658,"l":6902.5169944364,"c":7019.8674849195,"v":177441.326938128,"t":1706176800}
+{"o":7019.8674849195,"h":7120.2248136581,"l":6988.2875414603,"c":7092.0257554883,"v":231481.6568994921,"t":1706180400}
+{"o":7092.0257554883,"h":7122.3565337355,"l":6902.8745166392,"c":6942.3321656756,"v":251014.3136552079,"t":1706184000}
+{"o":6942.3321656756,"h":6965.0681774623,"l":6894.2608118107,"c":6946.2097851323,"v":227272.5553850816,"t":1706187600}
+{"o":6946.2097851323,"h":7054.7153814537,"l":6919.7093704513,"c":7028.9081269963,"v":264707.1927832011,"t":1706191200}
+{"o":7028.9081269963,"h":7029.2817232844,"l":6848.5132318914,"c":6888.2636799686,"v":362943.5171495305,"t":1706194800}
+{"o":6888.2636799686,"h":6923.8805671095,"l":6830.2334981996,"c":6838.1149477018,"v":298159.7315625844,"t":1706198400}
+{"o":6838.1149477018,"h":6885.0567226889,"l":6784.6407774274,"c":6861.5504076022,"v":310355.9968481839,"t":1706202000}
+{"o":6861.5504076022,"h":6989.8452977273,"l":6861.5504076022,"c":6904.5023465259,"v":344222.0638135574,"t":1706205600}
+{"o":6904.5023465259,"h":7032.8343416424,"l":6888.3575926577,"c":7000.5850087961,"v":299028.2381952726,"t":1706209200}
+{"o":7000.5850087961,"h":7002.612334484,"l":6899.6341751263,"c":6936.3177133402,"v":280271.6233206333,"t":1706212800}
+{"o":6936.3177133402,"h":6974.4693587158,"l":6907.361059682,"c":6943.48623719,"v":297998.4145733067,"t":1706216400}
+{"o":6943.48623719,"h":6974.884049683,"l":6891.9995539884,"c":6956.0012902432,"v":219314.4612004179,"t":1706220000}
+{"o":6956.0012902432,"h":6981.208113784,"l":6904.30727763,"c":6921.4869345215,"v":224851.5753566938,"t":1706223600}
+{"o":6921.4869345215,"h":6980.5602628447,"l":6873.6225870697,"c":6936.3051165903,"v":229053.0409519527,"t":1706227200}
+{"o":6936.3051165903,"h":6936.3051165903,"l":6856.9828831527,"c":6887.730537136,"v":243865.1723902077,"t":1706230800}
+{"o":6887.730537136,"h":7028.6527182548,"l":6881.0650989672,"c":7016.3984453655,"v":232788.3867054565,"t":1706234400}
+{"o":7016.3984453655,"h":7033.5419988034,"l":6979.3475631843,"c":7010.280338299,"v":185071.1289614498,"t":1706238000}
+{"o":7010.280338299,"h":7051.9048274596,"l":6997.5306354699,"c":7009.2123349817,"v":186956.5081766846,"t":1706241600}
+{"o":7009.2123349817,"h":7016.0965624297,"l":6972.6128875942,"c":6989.7371142013,"v":198907.2304875743,"t":1706245200}
+{"o":6989.7371142013,"h":7021.932113404,"l":6948.3805913866,"c":6960.5041818509,"v":203478.9174491156,"t":1706248800}
+{"o":6960.5041818509,"h":6975.0027720485,"l":6917.7412531048,"c":6939.9772093228,"v":245800.2428965379,"t":1706252400}
+{"o":6939.9772093228,"h":7023.375982084,"l":6939.9772093228,"c":6994.1077271129,"v":214901.2731571564,"t":1706256000}
+{"o":6994.1077271129,"h":7071.1169113648,"l":6971.0591438308,"c":6977.9521544881,"v":178854.2983952275,"t":1706259600}
+{"o":6977.9521544881,"h":7233.1166503692,"l":6964.3318302968,"c":7211.472513343,"v":258530.0575342709,"t":1706263200}
+{"o":7211.472513343,"h":7361.3598472779,"l":7211.472513343,"c":7326.6207052896,"v":341291.8071097328,"t":1706266800}
+{"o":7326.6207052896,"h":7349.1306222288,"l":7212.3987187052,"c":7229.6637185794,"v":271319.6936317842,"t":1706270400}
+{"o":7229.6637185794,"h":7282.8147356988,"l":7186.4214143119,"c":7204.6140562088,"v":219780.9365314799,"t":1706274000}
+{"o":7204.6140562088,"h":7332.5822985238,"l":7200.0634202286,"c":7326.2044835155,"v":306024.8129754285,"t":1706277600}
+{"o":7326.2044835155,"h":7379.1899869915,"l":7253.0056631593,"c":7358.8438127027,"v":463402.3542244172,"t":1706281200}
+{"o":7358.8438127027,"h":7488.7064679745,"l":7348.421471237,"c":7424.9953076069,"v":520444.8469809402,"t":1706284800}
+{"o":7424.9953076069,"h":7450.9202223742,"l":7374.7473311788,"c":7433.7547362911,"v":330575.6065240388,"t":1706288400}
+{"o":7433.7547362911,"h":7470.7828756532,"l":7383.781473212,"c":7429.9367299135,"v":289713.2601399751,"t":1706292000}
+{"o":7429.9367299135,"h":7433.9628798501,"l":7376.8560015145,"c":7406.7233393835,"v":285520.5888439463,"t":1706295600}
+{"o":7406.7233393835,"h":7470.6588324694,"l":7337.4789260092,"c":7351.7905673609,"v":320940.7682839211,"t":1706299200}
+{"o":7351.7905673609,"h":7382.6127410959,"l":7022.3877747992,"c":7069.3380035821,"v":289305.8689534924,"t":1706302800}
+{"o":7069.3380035821,"h":7093.392143419,"l":7022.1789210206,"c":7076.2492621312,"v":317477.0466399426,"t":1706306400}
+{"o":7076.2492621312,"h":7088.873453421,"l":7037.6710362276,"c":7065.5243722367,"v":296743.8785941057,"t":1706310000}
+{"o":7065.5243722367,"h":7123.2663366892,"l":7051.2655768898,"c":7112.9424381733,"v":254906.411708086,"t":1706313600}
+{"o":7112.9424381733,"h":7180.5439474818,"l":7072.4342304026,"c":7104.7939881547,"v":262113.9282315377,"t":1706317200}
+{"o":7104.7939881547,"h":7169.4787147559,"l":7096.2368429085,"c":7131.26279162,"v":214566.1941857884,"t":1706320800}
+{"o":7131.26279162,"h":7144.3605223071,"l":7092.5879962171,"c":7104.5750233576,"v":252010.333861597,"t":1706324400}
+{"o":7104.5750233576,"h":7110.1426145326,"l":7073.3494985535,"c":7098.5387757187,"v":230041.6253728893,"t":1706328000}
+{"o":7098.5387757187,"h":7099.2365475459,"l":7000.8178545306,"c":7011.587590968,"v":234818.2619525699,"t":1706331600}
+{"o":7011.587590968,"h":7036.3677857947,"l":6979.8701361348,"c":7000.2471890241,"v":227970.267457711,"t":1706335200}
+{"o":7000.2471890241,"h":7016.7356666014,"l":6952.1980900518,"c":6986.9178438846,"v":238680.7697036903,"t":1706338800}
+{"o":6986.9178438846,"h":7003.4309833616,"l":6948.3051365088,"c":6958.3885788794,"v":165532.7080994356,"t":1706342400}
+{"o":6958.3885788794,"h":7057.2501491767,"l":6943.3074971579,"c":7033.7822416642,"v":190195.2596637416,"t":1706346000}
+{"o":7033.7822416642,"h":7068.1961315954,"l":7026.6981341909,"c":7042.6189149987,"v":156267.5804872897,"t":1706349600}
+{"o":7042.6189149987,"h":7054.8553119198,"l":7028.2917309654,"c":7050.9462697816,"v":206901.5677458353,"t":1706353200}
+{"o":7050.9462697816,"h":7066.8405357972,"l":7022.3993209309,"c":7057.7844198908,"v":149130.3652870141,"t":1706356800}
+{"o":7057.7844198908,"h":7090.8698835295,"l":7037.5839074293,"c":7060.7735911197,"v":181940.7564645502,"t":1706360400}
+{"o":7060.7735911197,"h":7140.4488270338,"l":7050.3746069478,"c":7097.8108456042,"v":257293.7774717646,"t":1706364000}
+{"o":7097.8108456042,"h":7125.5762919027,"l":7084.597169439,"c":7105.9930903317,"v":219745.0211975507,"t":1706367600}
+{"o":7105.9930903317,"h":7156.7035204548,"l":7064.5586820681,"c":7074.9387029965,"v":226538.381844326,"t":1706371200}
+{"o":7074.9387029965,"h":7110.4709640998,"l":7068.029701488,"c":7093.9632394539,"v":185154.1463673618,"t":1706374800}
+{"o":7093.9632394539,"h":7146.0508414002,"l":7086.9441902695,"c":7114.9064069219,"v":186816.5274525805,"t":1706378400}
+{"o":7114.9064069219,"h":7155.3035007323,"l":7109.5380409896,"c":7130.5521878086,"v":179514.2419817037,"t":1706382000}
+{"o":7130.5521878086,"h":7153.6210282007,"l":7117.059299187,"c":7147.4748477552,"v":191861.8347494392,"t":1706385600}
+{"o":7147.4748477552,"h":7180.4737704975,"l":7126.3351334601,"c":7164.4170719967,"v":215504.5567493171,"t":1706389200}
+{"o":7164.4170719967,"h":7179.6040131202,"l":7135.4988579294,"c":7179.6040131202,"v":206053.0514461066,"t":1706392800}
+{"o":7179.6040131202,"h":7239.7432644419,"l":7165.1116936931,"c":7225.1305214809,"v":216208.6305030809,"t":1706396400}
+{"o":7225.1305214809,"h":7236.303856862,"l":7157.0558622506,"c":7185.5974976225,"v":210173.6780605355,"t":1706400000}
+{"o":7185.5974976225,"h":7276.9928381759,"l":7180.4329983361,"c":7204.4251633988,"v":254048.8194670134,"t":1706403600}
+{"o":7204.4251633988,"h":7243.0081572787,"l":7189.3697901347,"c":7224.4267096682,"v":242062.8824456449,"t":1706407200}
+{"o":7224.4267096682,"h":7409.2219671853,"l":7216.9529326722,"c":7402.2085866681,"v":298408.7524776714,"t":1706410800}
+{"o":7402.2085866681,"h":7452.1633490071,"l":7386.5193843292,"c":7430.4254719148,"v":343572.0078365335,"t":1706414400}
+{"o":7430.4254719148,"h":7438.3646954762,"l":7325.0422557817,"c":7367.4883324087,"v":272705.3133111864,"t":1706418000}
+{"o":7367.4883324087,"h":7376.2361870211,"l":7297.7388554786,"c":7324.5194950591,"v":221171.1193116657,"t":1706421600}
+{"o":7324.5194950591,"h":7361.6073097856,"l":7315.7509404547,"c":7338.4393849158,"v":187603.6530837957,"t":1706425200}
+{"o":7338.4393849158,"h":7439.2262497108,"l":7323.0384102252,"c":7391.825493225,"v":201122.699443558,"t":1706428800}
+{"o":7391.825493225,"h":7507.5850661979,"l":7390.518909046,"c":7447.5490026097,"v":232914.7238504553,"t":1706432400}
+{"o":7447.5490026097,"h":7622.1881327439,"l":7446.9581019837,"c":7577.5727725197,"v":295820.4260756591,"t":1706436000}
+{"o":7577.5727725197,"h":7599.9291318836,"l":7477.1202858002,"c":7539.9821453601,"v":259068.3063265992,"t":1706439600}
+{"o":7539.9821453601,"h":7541.5185963889,"l":7421.9264618625,"c":7499.5204002665,"v":350154.1559870499,"t":1706443200}
+{"o":7499.5204002665,"h":7552.3310194959,"l":7455.3738497762,"c":7473.4241059417,"v":333807.9002928157,"t":1706446800}
+{"o":7473.4241059417,"h":7528.9339930951,"l":7411.1986865443,"c":7416.823425458,"v":309010.3583798098,"t":1706450400}
+{"o":7416.823425458,"h":7503.486135904,"l":7412.2107604838,"c":7443.0963523653,"v":353937.9225304053,"t":1706454000}
+{"o":7443.0963523653,"h":7499.8865518603,"l":7433.2387398692,"c":7472.8994398696,"v":265639.342789026,"t":1706457600}
+{"o":7472.8994398696,"h":7472.8994398696,"l":7342.8189568239,"c":7367.0286172066,"v":309089.9160432533,"t":1706461200}
+{"o":7367.0286172066,"h":7373.1567987886,"l":7286.421296671,"c":7301.9912194561,"v":321149.6322977619,"t":1706464800}
+{"o":7301.9912194561,"h":7352.743554896,"l":6794.759940042,"c":6925.9828678275,"v":392681.6819933996,"t":1706468400}
+{"o":6925.9828678275,"h":7004.6331725368,"l":6850.5461549552,"c":6984.0010542943,"v":393720.9787321934,"t":1706472000}
+{"o":6984.0010542943,"h":7053.1712428812,"l":6954.2829438634,"c":7028.0074947559,"v":310473.6968104217,"t":1706475600}
+{"o":7028.0074947559,"h":7037.2454039126,"l":6938.6561330685,"c":6944.5681498888,"v":329109.6358879216,"t":1706479200}
+{"o":6944.5681498888,"h":7057.04900628,"l":6922.5280494744,"c":7044.3086951008,"v":364816.815998546,"t":1706482800}
+{"o":7044.3086951008,"h":7044.3086951008,"l":7044.3086951008,"c":7044.3086951008,"v":312110.0354468178,"t":1706486400}
+{"o":7044.3086951008,"h":7123.6040917836,"l":7001.0494537886,"c":7099.216478114,"v":320311.8220123854,"t":1706490000}
+{"o":7099.216478114,"h":7153.2791884109,"l":7065.1007925652,"c":7112.3946486239,"v":320068.9487180941,"t":1706493600}
+{"o":7112.3946486239,"h":7251.0677508655,"l":7098.8059795608,"c":7168.1945459311,"v":325715.3293851639,"t":1706497200}
+{"o":7168.1945459311,"h":7175.2475777835,"l":7100.4649668815,"c":7113.9799316033,"v":292746.0453453579,"t":1706500800}
+{"o":7113.9799316033,"h":7143.5135614599,"l":7046.4193405918,"c":7057.9672569151,"v":241192.3371965928,"t":1706504400}
+{"o":7057.9672569151,"h":7140.109873283,"l":7055.6679591235,"c":7123.1062293381,"v":225358.3721102527,"t":1706508000}
+{"o":7123.1062293381,"h":7161.0844414967,"l":7073.7585121233,"c":7082.8598522914,"v":212205.1517328958,"t":1706511600}
+{"o":7082.8598522914,"h":7127.6287497793,"l":7050.0083361088,"c":7107.2734872398,"v":244669.5976125084,"t":1706515200}
+{"o":7107.2734872398,"h":7146.3221497421,"l":7056.5485573143,"c":7123.3698765202,"v":223302.7700466166,"t":1706518800}
+{"o":7123.3698765202,"h":7171.9468243339,"l":7092.2880003903,"c":7156.761599656,"v":172424.3807781641,"t":1706522400}
+{"o":7156.761599656,"h":7174.9303090322,"l":7108.4001895151,"c":7136.0974531317,"v":236847.7769867895,"t":1706526000}
+{"o":7136.0974531317,"h":7171.8436419531,"l":7072.2556987906,"c":7106.8879410812,"v":272740.1782446905,"t":1706529600}
+{"o":7106.8879410812,"h":7106.8879410812,"l":7017.7844337433,"c":7045.4300242566,"v":404283.7336199602,"t":1706533200}
+{"o":7045.4300242566,"h":7102.3187490437,"l":6997.5412366381,"c":7031.1343258424,"v":372686.5619870257,"t":1706536800}
+{"o":7031.1343258424,"h":7130.8031698519,"l":7014.054042731,"c":7127.3936915453,"v":241912.6273042098,"t":1706540400}
+{"o":7127.3936915453,"h":7455.6672796189,"l":7127.3936915453,"c":7400.1366333779,"v":442186.3100214779,"t":1706544000}
+{"o":7400.1366333779,"h":7442.1201512148,"l":7343.0522304749,"c":7362.2873076574,"v":341736.8506288078,"t":1706547600}
+{"o":7362.2873076574,"h":7398.4094396016,"l":7299.335988125,"c":7335.028145967,"v":294611.2314463921,"t":1706551200}
+{"o":7335.028145967,"h":7401.9538725616,"l":7333.0492136265,"c":7365.5325149461,"v":222930.6947991944,"t":1706554800}
+{"o":7365.5325149461,"h":7430.989151924,"l":7361.9015056479,"c":7416.8636089934,"v":202200.947100598,"t":1706558400}
+{"o":7416.8636089934,"h":7437.5589835988,"l":7404.5526242124,"c":7405.5463713724,"v":200285.6746712177,"t":1706562000}
+{"o":7405.5463713724,"h":7436.7037665018,"l":7375.8009802251,"c":7396.2465310806,"v":211062.4364709613,"t":1706565600}
+{"o":7396.2465310806,"h":7466.2449463408,"l":7373.8549123153,"c":7448.1863663937,"v":256377.0252416792,"t":1706569200}
+{"o":7448.1863663937,"h":7471.6166238725,"l":7397.438570046,"c":7403.3265853786,"v":228024.3000261401,"t":1706572800}
+{"o":7403.3265853786,"h":7542.4342494263,"l":7395.5088059455,"c":7529.7201107643,"v":295206.2181982913,"t":1706576400}
+{"o":7529.7201107643,"h":7601.4143673367,"l":7495.143368024,"c":7554.9523900228,"v":259843.3161165785,"t":1706580000}
+{"o":7554.9523900228,"h":7598.837396858,"l":7471.0001509996,"c":7481.243795871,"v":266079.9075624443,"t":1706583600}
+{"o":7481.243795871,"h":7500.7778843741,"l":7430.1908855785,"c":7485.3463754908,"v":183439.2006073513,"t":1706587200}
+{"o":7485.3463754908,"h":7547.2055442062,"l":7457.1677229951,"c":7523.1602417464,"v":204928.9994471705,"t":1706590800}
+{"o":7523.1602417464,"h":7565.4801316779,"l":7486.851183311,"c":7563.8118568041,"v":217953.0151665129,"t":1706594400}
+{"o":7563.8118568041,"h":7572.5284189438,"l":7528.4784845332,"c":7533.7631362091,"v":178572.9104460778,"t":1706598000}
+{"o":7533.7631362091,"h":7615.8346452665,"l":7502.0709267131,"c":7574.2237671325,"v":213211.8819641605,"t":1706601600}
+{"o":7574.2237671325,"h":7617.4621842837,"l":7545.9802346494,"c":7576.4521594937,"v":177326.0090938208,"t":1706605200}
+{"o":7576.4521594937,"h":7650.3734075067,"l":7545.0242233676,"c":7628.5630703566,"v":173736.0399641348,"t":1706608800}
+{"o":7628.5630703566,"h":7787.415054457,"l":7628.5630703566,"c":7765.1123314433,"v":265946.3301317532,"t":1706612400}
+{"o":7765.1123314433,"h":7786.5209254839,"l":7625.0473175623,"c":7665.429448994,"v":327550.3453648089,"t":1706616000}
+{"o":7665.429448994,"h":7715.6848174383,"l":7585.5214362102,"c":7646.7246988327,"v":308784.3387471742,"t":1706619600}
+{"o":7646.7246988327,"h":7748.7946530417,"l":7591.9519125442,"c":7719.9519993432,"v":295723.3752845299,"t":1706623200}
+{"o":7719.9519993432,"h":7796.0926813549,"l":7662.8191315922,"c":7677.4575095793,"v":398237.9420813041,"t":1706626800}
+{"o":7677.4575095793,"h":7685.8464717036,"l":7566.9363651586,"c":7649.7047583546,"v":337850.6272740231,"t":1706630400}
+{"o":7649.7047583546,"h":7718.3789770054,"l":7637.5785434475,"c":7677.0273488891,"v":280545.0579689402,"t":1706634000}
+{"o":7677.0273488891,"h":7714.7733018992,"l":7609.8458855417,"c":7694.765474449,"v":273113.4454620202,"t":1706637600}
+{"o":7694.765474449,"h":7736.7689499206,"l":7677.9065768274,"c":7712.0220089895,"v":181956.2243542099,"t":1706641200}