diff --git "a/So11111111111111111111111111111111111111112_AHT1yynTv45s3P3KrRfQCVMHckdHeMVA3fteEg34xt9y.json" "b/So11111111111111111111111111111111111111112_AHT1yynTv45s3P3KrRfQCVMHckdHeMVA3fteEg34xt9y.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_AHT1yynTv45s3P3KrRfQCVMHckdHeMVA3fteEg34xt9y.json"
@@ -0,0 +1,9000 @@
+{"o":6349.5090651801,"h":6379.7062254041,"l":6261.4348646443,"c":6346.0788505216,"v":1455843.1871632854,"t":1731844800}
+{"o":6346.0788505216,"h":6349.0721446092,"l":6209.7313213656,"c":6259.7600991925,"v":1532679.6522670372,"t":1731848400}
+{"o":6259.7600991925,"h":6324.7603158666,"l":6246.1490781815,"c":6311.4890741577,"v":1469951.1536370395,"t":1731852000}
+{"o":6311.4890741577,"h":6358.7123361232,"l":6280.7405369833,"c":6327.0172451025,"v":1526437.4572096178,"t":1731855600}
+{"o":6327.0172451025,"h":6346.0440079475,"l":6279.9371591359,"c":6312.8885494019,"v":1566405.883958803,"t":1731859200}
+{"o":6312.8885494019,"h":6346.2811226145,"l":6261.4511257683,"c":6320.8910479311,"v":1362180.6200855395,"t":1731862800}
+{"o":6320.8910479311,"h":6333.8371888624,"l":6251.2854281902,"c":6298.7070647493,"v":1286103.1671145726,"t":1731866400}
+{"o":6298.7070647493,"h":6368.3531449318,"l":6263.1135158624,"c":6365.7800735521,"v":1378996.7946017315,"t":1731870000}
+{"o":6365.7800735521,"h":6411.8198379713,"l":6321.2663040909,"c":6375.8908073537,"v":1440843.6669740584,"t":1731873600}
+{"o":6375.8908073537,"h":6398.3338419308,"l":6293.0099143394,"c":6296.746441711,"v":1369483.7756792514,"t":1731877200}
+{"o":6296.746441711,"h":6374.3825229039,"l":6261.8647864856,"c":6351.4594099065,"v":1382584.3602635411,"t":1731880800}
+{"o":6351.4594099065,"h":6448.8629153776,"l":6308.5918961682,"c":6422.4760669096,"v":1396491.567695688,"t":1731884400}
+{"o":6422.4760669096,"h":6448.2936768093,"l":6327.6554121261,"c":6359.6463959505,"v":1461051.9759076887,"t":1731888000}
+{"o":6359.6463959505,"h":6482.3682462123,"l":6338.0228882538,"c":6425.4179760347,"v":1369302.9137487141,"t":1731891600}
+{"o":6425.4179760347,"h":6490.099598236,"l":6413.9336188012,"c":6476.7920545828,"v":1353942.9754368691,"t":1731895200}
+{"o":6476.7920545828,"h":6602.9282416402,"l":6413.7354523442,"c":6595.620474702,"v":1300800.2428759229,"t":1731898800}
+{"o":6595.620474702,"h":6628.3146272829,"l":6505.8690799751,"c":6557.3792505629,"v":1293500.480405096,"t":1731902400}
+{"o":6557.3792505629,"h":6607.7139417839,"l":6528.3736494519,"c":6568.930238669,"v":1188028.7344866274,"t":1731906000}
+{"o":6568.930238669,"h":6589.5314371692,"l":6524.4405655219,"c":6542.0705259904,"v":1296264.5070050256,"t":1731909600}
+{"o":6542.0705259904,"h":6556.0496875036,"l":6477.958855455,"c":6544.4905230501,"v":1109547.1895865863,"t":1731913200}
+{"o":6544.4905230501,"h":6571.8182143294,"l":6481.3206810344,"c":6559.4030949441,"v":1158325.2509113913,"t":1731916800}
+{"o":6559.4030949441,"h":6637.2858938215,"l":6520.4155510929,"c":6617.4664738274,"v":1512909.4982307288,"t":1731920400}
+{"o":6617.4664738274,"h":6714.8349336716,"l":6586.5174603429,"c":6688.8242183193,"v":1380122.4280323037,"t":1731924000}
+{"o":6688.8242183193,"h":6688.8242183193,"l":6533.1442597713,"c":6554.0103087235,"v":1478826.2953371303,"t":1731927600}
+{"o":6554.0103087235,"h":6603.7506238941,"l":6525.1536994934,"c":6567.7605133388,"v":1225192.8439391821,"t":1731931200}
+{"o":6567.7605133388,"h":6591.5132633915,"l":6446.0197959444,"c":6454.0479166178,"v":1561953.8645350658,"t":1731934800}
+{"o":6454.0479166178,"h":6621.3878744377,"l":6437.5642019535,"c":6536.7297886663,"v":1513003.6542303192,"t":1731938400}
+{"o":6536.7297886663,"h":6625.9082319489,"l":6499.3041792133,"c":6578.3271396416,"v":1629732.2952380446,"t":1731942000}
+{"o":6578.3271396416,"h":6596.132148514,"l":6449.4878785344,"c":6489.7621374274,"v":1693458.3076259929,"t":1731945600}
+{"o":6489.7621374274,"h":6554.1886828412,"l":6424.78418638,"c":6485.3084125656,"v":1776598.427047031,"t":1731949200}
+{"o":6485.3084125656,"h":6539.0487880034,"l":6414.7172630604,"c":6448.2700463537,"v":1679162.2380962013,"t":1731952800}
+{"o":6448.2700463537,"h":6458.7372004108,"l":6337.1192012298,"c":6393.3497371224,"v":1769628.3155521732,"t":1731956400}
+{"o":6393.3497371224,"h":6504.7510885037,"l":6376.8475800821,"c":6461.235902846,"v":1715393.4277866154,"t":1731960000}
+{"o":6461.235902846,"h":6518.6477540594,"l":6443.9223971689,"c":6447.6923998232,"v":1572868.3285388479,"t":1731963600}
+{"o":6447.6923998232,"h":6508.6566942641,"l":6447.6923998232,"c":6478.8060627735,"v":1433996.0831180466,"t":1731967200}
+{"o":6478.8060627735,"h":6499.2998395127,"l":6432.0388216532,"c":6488.4379937993,"v":1408324.1583871031,"t":1731970800}
+{"o":6488.4379937993,"h":6526.3579487923,"l":6425.742266178,"c":6480.3736736498,"v":1493149.2861349189,"t":1731974400}
+{"o":6480.3736736498,"h":6509.604960641,"l":6450.0198567143,"c":6457.6253694036,"v":1366284.266366313,"t":1731978000}
+{"o":6457.6253694036,"h":6528.2929053286,"l":6446.8256702399,"c":6528.2929053286,"v":1324211.5915587607,"t":1731981600}
+{"o":6528.2929053286,"h":6582.3468161852,"l":6504.4100003986,"c":6509.5796493687,"v":1518428.0109485702,"t":1731985200}
+{"o":6509.5796493687,"h":6522.1698538419,"l":6458.2684617818,"c":6487.7518428247,"v":1554858.0719080679,"t":1731988800}
+{"o":6487.7518428247,"h":6551.6511844773,"l":6473.4894917781,"c":6517.4143783529,"v":1638024.10107207,"t":1731992400}
+{"o":6517.4143783529,"h":6580.274550111,"l":6510.0051190602,"c":6580.274550111,"v":2730370.1553580048,"t":1731996000}
+{"o":6580.274550111,"h":6611.2697989487,"l":6560.3963131531,"c":6585.18099464,"v":2367142.5782359787,"t":1731999600}
+{"o":6585.18099464,"h":6635.3211705748,"l":6571.2823294778,"c":6609.864977599,"v":1807811.807776415,"t":1732003200}
+{"o":6609.864977599,"h":6655.9424920447,"l":6543.2410740892,"c":6621.4384969872,"v":1575364.6516965376,"t":1732006800}
+{"o":6621.4384969872,"h":6654.1758782072,"l":6609.5374122098,"c":6653.6518375451,"v":1270166.8328373465,"t":1732010400}
+{"o":6653.6518375451,"h":6680.3593619868,"l":6639.1701078692,"c":6658.6850344549,"v":1440811.2934955233,"t":1732014000}
+{"o":6658.6850344549,"h":6694.0191026244,"l":6619.8247523708,"c":6635.3050516744,"v":1613411.9394796111,"t":1732017600}
+{"o":6635.3050516744,"h":6639.9741441325,"l":6488.9799256046,"c":6488.9799256046,"v":1740920.8865294957,"t":1732021200}
+{"o":6488.9799256046,"h":6511.7059560954,"l":6447.3885524541,"c":6479.2026949859,"v":1891591.6260962663,"t":1732024800}
+{"o":6479.2026949859,"h":6526.8396920589,"l":6451.0705445722,"c":6513.2154114138,"v":1694163.7277057373,"t":1732028400}
+{"o":6513.2154114138,"h":6558.7805122794,"l":6496.7127451322,"c":6547.7650020386,"v":1734414.4531016022,"t":1732032000}
+{"o":6547.7650020386,"h":6582.0966651889,"l":6513.7729830316,"c":6569.9043840194,"v":1762119.6147202151,"t":1732035600}
+{"o":6569.9043840194,"h":6618.7081812888,"l":6550.0975345523,"c":6593.5998721166,"v":1674815.908575895,"t":1732039200}
+{"o":6593.5998721166,"h":6617.8521364043,"l":6555.4345371162,"c":6591.3059977366,"v":1532049.8655380346,"t":1732042800}
+{"o":6591.3059977366,"h":6608.437861903,"l":6456.6749235853,"c":6487.657712943,"v":1675860.6185230373,"t":1732046400}
+{"o":6487.657712943,"h":6506.8197505705,"l":6345.487658546,"c":6399.705943795,"v":1895634.4236674258,"t":1732050000}
+{"o":6399.705943795,"h":6420.6551295199,"l":6320.1437241882,"c":6373.9996754502,"v":1463219.6623210637,"t":1732053600}
+{"o":6373.9996754502,"h":6440.2106603777,"l":6355.7009383221,"c":6429.0674801583,"v":1175553.7105444812,"t":1732057200}
+{"o":6429.0674801583,"h":6435.4774685563,"l":6375.6288723232,"c":6413.8947322136,"v":1101727.7422475591,"t":1732060800}
+{"o":6413.8947322136,"h":6439.9961752525,"l":6341.2834522561,"c":6358.3375172973,"v":1596449.9880069261,"t":1732064400}
+{"o":6358.3375172973,"h":6365.0849327532,"l":6292.0870954593,"c":6305.0790116379,"v":1761357.413533522,"t":1732068000}
+{"o":6305.0790116379,"h":6328.9692658814,"l":6235.8782319424,"c":6327.9596308469,"v":1695706.3002929622,"t":1732071600}
+{"o":6327.9596308469,"h":6331.378793358,"l":6265.1183050578,"c":6320.8231941466,"v":1710147.9289042102,"t":1732075200}
+{"o":6320.8231941466,"h":6362.0488181579,"l":6295.3537573326,"c":6359.5120789234,"v":1530395.564533964,"t":1732078800}
+{"o":6359.5120789234,"h":6376.4657227816,"l":6340.1792912911,"c":6351.8816583368,"v":1317847.7742614357,"t":1732082400}
+{"o":6351.8816583368,"h":6396.4287764825,"l":6335.6068904514,"c":6383.7676829114,"v":1466678.772948748,"t":1732086000}
+{"o":6383.7676829114,"h":6462.1200211446,"l":6373.6032961347,"c":6431.1588413261,"v":1533048.5396086224,"t":1732089600}
+{"o":6431.1588413261,"h":6450.7855871311,"l":6402.4777075468,"c":6430.2613700476,"v":1353864.7790761711,"t":1732093200}
+{"o":6430.2613700476,"h":6450.0314077124,"l":6398.9487618525,"c":6406.4528960517,"v":1182798.765862596,"t":1732096800}
+{"o":6406.4528960517,"h":6446.5387768724,"l":6355.6770183642,"c":6431.3130911255,"v":1370502.2213425951,"t":1732100400}
+{"o":6431.3130911255,"h":6456.1611162436,"l":6373.662902355,"c":6400.7779409558,"v":1420506.6117505035,"t":1732104000}
+{"o":6400.7779409558,"h":6461.3426074204,"l":6372.0720978393,"c":6452.8584017913,"v":1625432.9685604428,"t":1732107600}
+{"o":6452.8584017913,"h":6560.2737285374,"l":6441.5866958247,"c":6491.299436814,"v":1987208.0522655251,"t":1732111200}
+{"o":6491.299436814,"h":6509.4382699965,"l":6387.3035519027,"c":6448.3997116392,"v":2139617.8232187736,"t":1732114800}
+{"o":6448.3997116392,"h":6470.3246850739,"l":6294.144224026,"c":6352.024795939,"v":2351652.1484694453,"t":1732118400}
+{"o":6352.024795939,"h":6376.0279082543,"l":6273.2163674754,"c":6273.2163674754,"v":1763716.0952442107,"t":1732122000}
+{"o":6273.2163674754,"h":6336.3498817707,"l":6255.8334631254,"c":6308.3214682669,"v":2044624.5090289335,"t":1732125600}
+{"o":6308.3214682669,"h":6315.860479195,"l":6248.7158682068,"c":6306.0954014843,"v":1714320.7794754175,"t":1732129200}
+{"o":6306.0954014843,"h":6370.5676666812,"l":6270.9862191048,"c":6359.3446177628,"v":1482239.5680282121,"t":1732132800}
+{"o":6359.3446177628,"h":6440.3128780142,"l":6345.6936210048,"c":6399.3618937199,"v":1545591.5828152106,"t":1732136400}
+{"o":6399.3618937199,"h":6438.2694809015,"l":6363.5047855608,"c":6392.5257896164,"v":1367880.4668975461,"t":1732140000}
+{"o":6392.5257896164,"h":6420.8135474949,"l":6354.5159046923,"c":6373.4705845446,"v":890754.298385461,"t":1732143600}
+{"o":6373.4705845446,"h":6448.0167302805,"l":6355.01606669,"c":6435.426538848,"v":911393.8458368253,"t":1732147200}
+{"o":6435.426538848,"h":6457.9939330797,"l":6394.6337460362,"c":6395.048419442,"v":1068724.852729721,"t":1732150800}
+{"o":6395.048419442,"h":6400.097100944,"l":6215.8121141897,"c":6281.844364026,"v":1417536.2789761594,"t":1732154400}
+{"o":6281.844364026,"h":6408.4285327888,"l":6269.4821549059,"c":6383.2986408959,"v":1332611.7376874003,"t":1732158000}
+{"o":6383.2986408959,"h":6540.3533797603,"l":6375.8429670809,"c":6503.9253499479,"v":1474829.8674094568,"t":1732161600}
+{"o":6503.9253499479,"h":6546.175757509,"l":6444.7866379157,"c":6471.9500732594,"v":1375255.0361871736,"t":1732165200}
+{"o":6471.9500732594,"h":6473.2709373177,"l":6407.0244920896,"c":6441.2681581966,"v":1977539.3869779492,"t":1732168800}
+{"o":6441.2681581966,"h":6567.0568738157,"l":6441.2681581966,"c":6532.8445615847,"v":1571443.8299001704,"t":1732172400}
+{"o":6532.8445615847,"h":6562.8837867906,"l":6512.7464700012,"c":6545.9365702908,"v":1448947.9904609548,"t":1732176000}
+{"o":6545.9365702908,"h":6583.6190906776,"l":6530.9121939922,"c":6541.5869025507,"v":1693993.629860349,"t":1732179600}
+{"o":6541.5869025507,"h":6564.9151972614,"l":6498.960472518,"c":6539.3127430606,"v":1519467.4741554756,"t":1732183200}
+{"o":6539.3127430606,"h":6557.1264374394,"l":6488.048891195,"c":6489.9098048915,"v":1565258.7041486306,"t":1732186800}
+{"o":6489.9098048915,"h":6653.0667583746,"l":6488.1235193782,"c":6556.0208614545,"v":2033445.9786753326,"t":1732190400}
+{"o":6556.0208614545,"h":6736.1999806921,"l":6544.1391867877,"c":6634.076712644,"v":3204311.1156573058,"t":1732194000}
+{"o":6634.076712644,"h":6820.6794521858,"l":6563.1625601069,"c":6797.5075580086,"v":3107757.5721613937,"t":1732197600}
+{"o":6797.5075580086,"h":6827.444119327,"l":6584.3620805267,"c":6732.5928698674,"v":2164343.5649343901,"t":1732201200}
+{"o":6732.5928698674,"h":6902.2660892197,"l":6715.3327363611,"c":6884.0389205151,"v":1660770.5771441525,"t":1732204800}
+{"o":6884.0389205151,"h":7003.6269927075,"l":6851.6276120013,"c":6959.2378207292,"v":1704736.2496876181,"t":1732208400}
+{"o":6959.2378207292,"h":7008.5139647763,"l":6926.4426653839,"c":6982.8745161253,"v":1679033.9683933249,"t":1732212000}
+{"o":6982.8745161253,"h":7020.3207020536,"l":6854.4773618138,"c":6872.6403708761,"v":1759261.7926909036,"t":1732215600}
+{"o":6872.6403708761,"h":6952.4421520647,"l":6844.0322791443,"c":6879.2793641174,"v":1545393.7661573754,"t":1732219200}
+{"o":6879.2793641174,"h":6914.3049299887,"l":6843.5016125366,"c":6848.9221736372,"v":1685085.0681282931,"t":1732222800}
+{"o":6848.9221736372,"h":6908.2061113955,"l":6848.3988320793,"c":6898.9501585207,"v":1267687.4944150001,"t":1732226400}
+{"o":6898.9501585207,"h":6966.9169312789,"l":6895.4967039443,"c":6938.2103738306,"v":1334320.2714314596,"t":1732230000}
+{"o":6938.2103738306,"h":6999.8945134485,"l":6873.1835565249,"c":6883.0335258444,"v":1540661.6131305459,"t":1732233600}
+{"o":6883.0335258444,"h":6962.4149872697,"l":6832.880042013,"c":6900.397287785,"v":1444454.9153965486,"t":1732237200}
+{"o":6900.397287785,"h":7025.6710180478,"l":6900.3814231118,"c":6978.7631269645,"v":1568934.3798837217,"t":1732240800}
+{"o":6978.7631269645,"h":7154.8066243957,"l":6956.3522828382,"c":7103.5515512805,"v":1786697.2577230164,"t":1732244400}
+{"o":7103.5515512805,"h":7111.9551735347,"l":7038.0967992219,"c":7061.7952920689,"v":1510876.5368696081,"t":1732248000}
+{"o":7061.7952920689,"h":7105.9773371385,"l":7029.7627066276,"c":7048.5593224539,"v":1388882.9629624151,"t":1732251600}
+{"o":7048.5593224539,"h":7067.5971026693,"l":6977.9496204837,"c":7014.6306793656,"v":1329043.2509182293,"t":1732255200}
+{"o":7014.6306793656,"h":7054.152950303,"l":6995.3503505146,"c":7017.6398668124,"v":1200002.0155439379,"t":1732258800}
+{"o":7017.6398668124,"h":7059.9965599853,"l":6997.605953835,"c":7029.1086097626,"v":1046702.606330306,"t":1732262400}
+{"o":7029.1086097626,"h":7034.5386514844,"l":6944.0976109267,"c":6990.9370735328,"v":1015407.3059430858,"t":1732266000}
+{"o":6990.9370735328,"h":7008.7156990413,"l":6942.9241926078,"c":6957.7201304417,"v":1088054.928265468,"t":1732269600}
+{"o":6957.7201304417,"h":7020.2595621717,"l":6931.1912035786,"c":7016.2433860417,"v":1059260.6423362424,"t":1732273200}
+{"o":7016.2433860417,"h":7044.6620390086,"l":6994.2197776604,"c":7032.8733701264,"v":1059664.1084447047,"t":1732276800}
+{"o":7032.8733701264,"h":7033.9142813176,"l":6836.4895746818,"c":6899.8149289406,"v":1582558.2126414247,"t":1732280400}
+{"o":6899.8149289406,"h":6952.8023875358,"l":6829.2905022587,"c":6852.9106898924,"v":1506265.5776838225,"t":1732284000}
+{"o":6852.9106898924,"h":6961.6449347285,"l":6841.30861626,"c":6936.6600432392,"v":1261331.0479738843,"t":1732287600}
+{"o":6936.6600432392,"h":6937.7853493667,"l":6844.390236201,"c":6905.2456724046,"v":1154719.3942916181,"t":1732291200}
+{"o":6905.2456724046,"h":6929.6929166156,"l":6823.1783721097,"c":6886.3662555053,"v":1190571.6033177129,"t":1732294800}
+{"o":6886.3662555053,"h":6901.7507003782,"l":6770.4822476413,"c":6843.5369252248,"v":1257063.7903239054,"t":1732298400}
+{"o":6843.5369252248,"h":6905.214047807,"l":6803.2827533921,"c":6873.2460872594,"v":1439235.3609831608,"t":1732302000}
+{"o":6873.2460872594,"h":6913.0465798579,"l":6852.5954878647,"c":6903.8782219048,"v":1170685.3411192852,"t":1732305600}
+{"o":6903.8782219048,"h":6978.4757934042,"l":6861.4965750217,"c":6958.8618462833,"v":1281318.7819237392,"t":1732309200}
+{"o":6958.8618462833,"h":6969.8667054022,"l":6881.8078151084,"c":6895.3693809994,"v":1177843.0014494816,"t":1732312800}
+{"o":6895.3693809994,"h":6954.1597216488,"l":6861.8449336547,"c":6953.2501905328,"v":1171869.1773916243,"t":1732316400}
+{"o":6953.2501905328,"h":6975.5561506537,"l":6909.7421079527,"c":6913.7930330924,"v":1168567.1433557644,"t":1732320000}
+{"o":6913.7930330924,"h":6973.2383214275,"l":6889.9440837311,"c":6944.877725789,"v":1110403.2328485432,"t":1732323600}
+{"o":6944.877725789,"h":6946.9286358796,"l":6857.311191885,"c":6879.9856688484,"v":1142388.9400770916,"t":1732327200}
+{"o":6879.9856688484,"h":6963.4360940572,"l":6859.7789099509,"c":6960.4250840832,"v":1133258.0689412642,"t":1732330800}
+{"o":6960.4250840832,"h":7143.4616134793,"l":6950.0844322305,"c":7096.9968901088,"v":1360344.4875973978,"t":1732334400}
+{"o":7096.9968901088,"h":7128.1167042287,"l":6987.4202731602,"c":7034.3370285116,"v":1081667.4719633602,"t":1732338000}
+{"o":7034.3370285116,"h":7045.0558636709,"l":6999.137247607,"c":7013.7059495571,"v":1200677.7885916007,"t":1732341600}
+{"o":7013.7059495571,"h":7049.7575632534,"l":6968.5688605354,"c":6989.2102255907,"v":981802.5111584485,"t":1732345200}
+{"o":6989.2102255907,"h":7020.992409617,"l":6927.2083023062,"c":6980.9846345193,"v":991634.3793159889,"t":1732348800}
+{"o":6980.9846345193,"h":7009.7527358353,"l":6964.5459101053,"c":6987.4481696005,"v":844444.1440960519,"t":1732352400}
+{"o":6987.4481696005,"h":7012.8718456817,"l":6941.2826567539,"c":6948.220350266,"v":860780.4994288806,"t":1732356000}
+{"o":6948.220350266,"h":6964.372801181,"l":6893.7749498035,"c":6929.4536520008,"v":845416.1612716498,"t":1732359600}
+{"o":6929.4536520008,"h":6989.9145282216,"l":6925.3382640977,"c":6971.9194637132,"v":850744.3182611703,"t":1732363200}
+{"o":6971.9194637132,"h":7041.7404708582,"l":6958.2083920244,"c":7029.6949418358,"v":868104.5368915499,"t":1732366800}
+{"o":7029.6949418358,"h":7128.633467214,"l":7002.0434016432,"c":7116.3559433094,"v":1164335.4669394328,"t":1732370400}
+{"o":7116.3559433094,"h":7136.4799440449,"l":7029.6053279517,"c":7033.6574215318,"v":1044038.6262320469,"t":1732374000}
+{"o":7033.6574215318,"h":7048.6035544552,"l":6899.8472358601,"c":6950.0668497547,"v":1458790.6198822395,"t":1732377600}
+{"o":6950.0668497547,"h":6992.1145473114,"l":6899.2596202127,"c":6967.9846843101,"v":1103654.7603309241,"t":1732381200}
+{"o":6967.9846843101,"h":6967.9846843101,"l":6913.2356578197,"c":6934.3050444133,"v":934905.2476971117,"t":1732384800}
+{"o":6934.3050444133,"h":6948.0834715649,"l":6876.5126359045,"c":6884.8256886437,"v":1037918.8441072376,"t":1732388400}
+{"o":6884.8256886437,"h":6917.3494697546,"l":6833.0076456143,"c":6913.3321070781,"v":1360772.1512730252,"t":1732392000}
+{"o":6913.3321070781,"h":6921.5065277333,"l":6870.2898052159,"c":6911.0717906971,"v":1141177.194176231,"t":1732395600}
+{"o":6911.0717906971,"h":6930.7615747535,"l":6888.4176344256,"c":6900.5700238444,"v":991379.5901084872,"t":1732399200}
+{"o":6900.5700238444,"h":6908.8167490282,"l":6844.7724260824,"c":6896.7229034389,"v":1061328.4502341519,"t":1732402800}
+{"o":6896.7229034389,"h":6990.5391900758,"l":6885.9467075597,"c":6984.1846812908,"v":1282009.0222387919,"t":1732406400}
+{"o":6984.1846812908,"h":7029.6717232584,"l":6978.1578133397,"c":6999.9995410089,"v":1104872.6715571065,"t":1732410000}
+{"o":6999.9995410089,"h":7024.1886236171,"l":6972.9253750404,"c":6995.4274948756,"v":1161949.3264981068,"t":1732413600}
+{"o":6995.4274948756,"h":7011.8218225349,"l":6964.2924891455,"c":6998.3790009186,"v":975641.3585561588,"t":1732417200}
+{"o":6998.3790009186,"h":7015.3372544504,"l":6916.4739593773,"c":6951.8937400036,"v":1169103.2361155325,"t":1732420800}
+{"o":6951.8937400036,"h":6962.4141926065,"l":6810.1874606286,"c":6905.9622087651,"v":928827.2212790551,"t":1732424400}
+{"o":6905.9622087651,"h":6941.1841321533,"l":6868.9950372352,"c":6929.6854002856,"v":940563.1934628988,"t":1732428000}
+{"o":6929.6854002856,"h":6945.6607441111,"l":6913.2647848178,"c":6943.4327597513,"v":850025.1687097959,"t":1732431600}
+{"o":6943.4327597513,"h":6947.6178728156,"l":6871.0950585893,"c":6874.4332029598,"v":904525.4721823086,"t":1732435200}
+{"o":6874.4332029598,"h":6906.4070449473,"l":6847.3652719357,"c":6885.5120573854,"v":915070.3125389176,"t":1732438800}
+{"o":6885.5120573854,"h":6898.3271149148,"l":6774.6469984037,"c":6820.1506183342,"v":997433.0621707236,"t":1732442400}
+{"o":6820.1506183342,"h":6828.8608800017,"l":6686.2417153202,"c":6723.5237859765,"v":1197549.3682687106,"t":1732446000}
+{"o":6723.5237859765,"h":6772.8993323433,"l":6521.147185428,"c":6624.3844381466,"v":1724631.8854926475,"t":1732449600}
+{"o":6624.3844381466,"h":6738.6851692731,"l":6587.1614702322,"c":6701.5544511369,"v":1139589.429970169,"t":1732453200}
+{"o":6701.5544511369,"h":6709.5247285166,"l":6571.3912540422,"c":6689.3459002089,"v":1222922.5941335356,"t":1732456800}
+{"o":6689.3459002089,"h":6701.3613721112,"l":6589.5565845507,"c":6604.5465323613,"v":1224544.233060539,"t":1732460400}
+{"o":6604.5465323613,"h":6725.3978502069,"l":6590.2432327515,"c":6677.4264735345,"v":1355978.8926283626,"t":1732464000}
+{"o":6677.4264735345,"h":6709.3584142081,"l":6609.9647389349,"c":6694.7145163118,"v":1191544.2672003896,"t":1732467600}
+{"o":6694.7145163118,"h":6775.2446052928,"l":6665.3843561578,"c":6755.5650988289,"v":1066403.6642964578,"t":1732471200}
+{"o":6755.5650988289,"h":6763.1276434346,"l":6696.8065535567,"c":6721.7368017612,"v":1069282.9002727019,"t":1732474800}
+{"o":6721.7368017612,"h":6786.0991947723,"l":6711.6949096877,"c":6782.2437665789,"v":925153.60561129,"t":1732478400}
+{"o":6782.2437665789,"h":6799.3645979472,"l":6746.7733952213,"c":6789.5156586211,"v":825293.1632417495,"t":1732482000}
+{"o":6789.5156586211,"h":6878.7169834568,"l":6781.7761687885,"c":6856.3239471149,"v":953334.1737493406,"t":1732485600}
+{"o":6856.3239471149,"h":6892.8431211674,"l":6802.1607436597,"c":6838.7474225072,"v":1304495.6334257154,"t":1732489200}
+{"o":6838.7474225072,"h":6852.4535959476,"l":6771.4132337734,"c":6794.3786588486,"v":1344625.9117707224,"t":1732492800}
+{"o":6794.3786588486,"h":6802.9061203293,"l":6649.529488501,"c":6725.3881740456,"v":1403531.4804705693,"t":1732496400}
+{"o":6725.3881740456,"h":6807.086185902,"l":6721.28747186,"c":6764.5196970275,"v":1106337.447442488,"t":1732500000}
+{"o":6764.5196970275,"h":6839.8720037676,"l":6758.0230411132,"c":6831.334431475,"v":1053402.7236358048,"t":1732503600}
+{"o":6831.334431475,"h":6871.9860608536,"l":6791.7074373636,"c":6830.0342934258,"v":1013674.4924210478,"t":1732507200}
+{"o":6830.0342934258,"h":6875.4532093892,"l":6820.8651024847,"c":6852.2773539563,"v":879171.9816695763,"t":1732510800}
+{"o":6852.2773539563,"h":6873.8792277251,"l":6811.2656500403,"c":6817.4182985199,"v":1015324.4751476318,"t":1732514400}
+{"o":6817.4182985199,"h":6875.9347189014,"l":6804.5414399281,"c":6855.4615475494,"v":1165955.1281298329,"t":1732518000}
+{"o":6855.4615475494,"h":6904.6019413016,"l":6848.2083920808,"c":6893.2354135628,"v":877890.3606789778,"t":1732521600}
+{"o":6893.2354135628,"h":6942.2955243132,"l":6849.0102239594,"c":6895.9080561718,"v":1074898.4633954174,"t":1732525200}
+{"o":6895.9080561718,"h":6916.7744100952,"l":6804.4872841038,"c":6868.1062707889,"v":903702.7639928232,"t":1732528800}
+{"o":6868.1062707889,"h":6871.0013298859,"l":6797.4883985933,"c":6822.8955232994,"v":944789.5363992864,"t":1732532400}
+{"o":6822.8955232994,"h":6832.3150363807,"l":6769.7234423211,"c":6794.300163156,"v":1052668.7447233042,"t":1732536000}
+{"o":6794.300163156,"h":6810.9142618452,"l":6669.936955264,"c":6709.6641582595,"v":1314964.9400210187,"t":1732539600}
+{"o":6709.6641582595,"h":6735.1038686914,"l":6523.7819725657,"c":6543.3635646005,"v":1638672.5486517788,"t":1732543200}
+{"o":6543.3635646005,"h":6686.4499730761,"l":6361.673118007,"c":6624.8233416843,"v":2032540.675239675,"t":1732546800}
+{"o":6624.8233416843,"h":6655.0948867995,"l":6527.1899372594,"c":6570.6919068878,"v":1605224.7313648248,"t":1732550400}
+{"o":6570.6919068878,"h":6571.1410879072,"l":6405.6058876142,"c":6483.4574151489,"v":1643358.3349061809,"t":1732554000}
+{"o":6483.4574151489,"h":6543.164258842,"l":6450.096450715,"c":6485.0974420459,"v":1226267.6770842185,"t":1732557600}
+{"o":6485.0974420459,"h":6515.0548701151,"l":6393.1688453501,"c":6479.4548308348,"v":1288453.1783276664,"t":1732561200}
+{"o":6479.4548308348,"h":6530.6734969523,"l":6444.5532071787,"c":6486.4404729164,"v":1269372.1635102369,"t":1732564800}
+{"o":6486.4404729164,"h":6509.3980029036,"l":6354.2940455354,"c":6445.970779177,"v":1417236.4768630115,"t":1732568400}
+{"o":6445.970779177,"h":6462.9711078491,"l":6245.6897206647,"c":6398.7751589789,"v":1414307.5326571881,"t":1732572000}
+{"o":6398.7751589789,"h":6455.8553255271,"l":6318.0671770247,"c":6330.1270463919,"v":1161732.9410114107,"t":1732575600}
+{"o":6330.1270463919,"h":6450.3735081115,"l":6311.7843363524,"c":6363.659421766,"v":1409306.4120579499,"t":1732579200}
+{"o":6363.659421766,"h":6433.7849341265,"l":6339.3924620271,"c":6420.9625571984,"v":1034305.5245627768,"t":1732582800}
+{"o":6420.9625571984,"h":6476.1354723883,"l":6389.1546208517,"c":6454.0239305481,"v":958582.6158345435,"t":1732586400}
+{"o":6454.0239305481,"h":6461.1578231124,"l":6380.0353675082,"c":6420.7484615514,"v":997770.4824733665,"t":1732590000}
+{"o":6420.7484615514,"h":6449.3719945728,"l":6381.033952889,"c":6413.0835109452,"v":1044884.9217766935,"t":1732593600}
+{"o":6413.0835109452,"h":6456.8455838515,"l":6395.0502514771,"c":6455.9544776199,"v":997912.9838470231,"t":1732597200}
+{"o":6455.9544776199,"h":6481.7495169456,"l":6402.2506032321,"c":6444.8627592393,"v":1068958.6799134072,"t":1732600800}
+{"o":6444.8627592393,"h":6446.5691773462,"l":6329.4261641789,"c":6374.4332281032,"v":1124265.0026841396,"t":1732604400}
+{"o":6374.4332281032,"h":6401.3226976859,"l":6218.9340514873,"c":6289.6938267614,"v":1504628.2051082074,"t":1732608000}
+{"o":6289.6938267614,"h":6396.116265363,"l":6279.1527881277,"c":6325.8640155478,"v":1134858.5787218998,"t":1732611600}
+{"o":6325.8640155478,"h":6350.0696914779,"l":6136.1155911885,"c":6138.8192222732,"v":1188845.1988796389,"t":1732615200}
+{"o":6138.8192222732,"h":6177.7120364828,"l":5995.8526228574,"c":6159.4871662244,"v":1660378.3892040325,"t":1732618800}
+{"o":6159.4871662244,"h":6218.5999322899,"l":6105.2401999982,"c":6152.5199935256,"v":1430980.2644544498,"t":1732622400}
+{"o":6152.5199935256,"h":6208.8573221243,"l":6112.9225116795,"c":6158.931513922,"v":1309501.1277872273,"t":1732626000}
+{"o":6158.931513922,"h":6312.5238149242,"l":6101.1282257033,"c":6238.5670427695,"v":1460241.8871685667,"t":1732629600}
+{"o":6238.5670427695,"h":6299.4807535627,"l":6145.9051604184,"c":6147.7874579969,"v":1531220.3800499488,"t":1732633200}
+{"o":6147.7874579969,"h":6324.142809711,"l":6132.9113001417,"c":6268.2009636851,"v":1467547.3701750962,"t":1732636800}
+{"o":6268.2009636851,"h":6296.90112941,"l":6190.3762511661,"c":6225.3947712512,"v":1383107.2785447519,"t":1732640400}
+{"o":6225.3947712512,"h":6227.3252864198,"l":6044.4164946933,"c":6105.8606602531,"v":1453703.1944472163,"t":1732644000}
+{"o":6105.8606602531,"h":6192.5295675902,"l":6093.7295893339,"c":6191.960891075,"v":1452528.1594820186,"t":1732647600}
+{"o":6191.960891075,"h":6261.7652499159,"l":6112.3842275491,"c":6232.0981748633,"v":1481596.3464635438,"t":1732651200}
+{"o":6232.0981748633,"h":6293.5418663993,"l":6187.1486707934,"c":6222.4241321848,"v":1155466.6254964359,"t":1732654800}
+{"o":6222.4241321848,"h":6296.9369231729,"l":6185.2011831244,"c":6214.071830881,"v":1296083.5092131272,"t":1732658400}
+{"o":6214.071830881,"h":6252.0351653576,"l":6172.2483128646,"c":6235.0432279132,"v":1024990.7332834713,"t":1732662000}
+{"o":6235.0432279132,"h":6315.4573508786,"l":6196.5989490731,"c":6204.8880495163,"v":1164794.4798813446,"t":1732665600}
+{"o":6204.8880495163,"h":6277.2788964772,"l":6116.3075953148,"c":6272.5625761951,"v":1130581.7369660449,"t":1732669200}
+{"o":6272.5625761951,"h":6317.1510818851,"l":6215.6978874237,"c":6314.3666484851,"v":1239714.9647063247,"t":1732672800}
+{"o":6314.3666484851,"h":6316.3751921558,"l":6223.4410678271,"c":6256.3336823749,"v":1374129.8309466161,"t":1732676400}
+{"o":6256.3336823749,"h":6317.0240926999,"l":6207.3488240164,"c":6214.8163982085,"v":1320036.3424558376,"t":1732680000}
+{"o":6214.8163982085,"h":6219.4578244142,"l":6149.2752092806,"c":6183.76436897,"v":922287.79922679,"t":1732683600}
+{"o":6183.76436897,"h":6292.3047916003,"l":6183.76436897,"c":6233.073560497,"v":1191104.9458112784,"t":1732687200}
+{"o":6233.073560497,"h":6353.346142829,"l":6228.1377704736,"c":6334.5556251505,"v":1179682.3581685871,"t":1732690800}
+{"o":6334.5556251505,"h":6353.1758949013,"l":6297.4309564912,"c":6310.6972412514,"v":1094519.466152797,"t":1732694400}
+{"o":6310.6972412514,"h":6322.3719250924,"l":6256.3761990395,"c":6315.8743386232,"v":1043540.0124790787,"t":1732698000}
+{"o":6315.8743386232,"h":6409.4932154551,"l":6263.5342578063,"c":6377.4350321282,"v":1061105.1511576774,"t":1732701600}
+{"o":6377.4350321282,"h":6391.2440303574,"l":6328.6129782395,"c":6353.4159291401,"v":1151505.6034957927,"t":1732705200}
+{"o":6353.4159291401,"h":6361.2689503584,"l":6280.6085694937,"c":6342.5914395324,"v":1373290.9378760271,"t":1732708800}
+{"o":6342.5914395324,"h":6442.5079333723,"l":6326.6081814609,"c":6429.357689186,"v":1353562.2930092008,"t":1732712400}
+{"o":6429.357689186,"h":6484.9358017427,"l":6393.6886254825,"c":6473.6127624971,"v":1405168.1077954622,"t":1732716000}
+{"o":6473.6127624971,"h":6544.0164163903,"l":6409.6147898586,"c":6507.7236686061,"v":1470930.9216675134,"t":1732719600}
+{"o":6507.7236686061,"h":6540.745741623,"l":6441.4987271725,"c":6458.4571346312,"v":1497731.740291324,"t":1732723200}
+{"o":6458.4571346312,"h":6517.6970976498,"l":6417.2576544061,"c":6489.8174103439,"v":1278547.1358146919,"t":1732726800}
+{"o":6489.8174103439,"h":6536.2698073684,"l":6428.0200974976,"c":6480.7692741066,"v":1223886.941551765,"t":1732730400}
+{"o":6480.7692741066,"h":6522.3492755428,"l":6459.1716199854,"c":6469.520525355,"v":1061925.8737891519,"t":1732734000}
+{"o":6469.520525355,"h":6578.3159723206,"l":6421.4361925094,"c":6540.4808191654,"v":1294503.6460650619,"t":1732737600}
+{"o":6540.4808191654,"h":6562.944501579,"l":6430.6527150043,"c":6497.2835916052,"v":1057944.4080061039,"t":1732741200}
+{"o":6497.2835916052,"h":6553.2636894617,"l":6445.7797434922,"c":6516.5177639898,"v":1009170.2702608133,"t":1732744800}
+{"o":6516.5177639898,"h":6583.7802334208,"l":6502.376915654,"c":6548.3329122669,"v":1214232.6896011631,"t":1732748400}
+{"o":6548.3329122669,"h":6660.1498056429,"l":6484.4145414536,"c":6631.2554871972,"v":1541415.9227889869,"t":1732752000}
+{"o":6631.2554871972,"h":6638.2001462045,"l":6552.2936808292,"c":6592.5792435029,"v":1233736.6963120964,"t":1732755600}
+{"o":6592.5792435029,"h":6648.0527636999,"l":6543.7131023848,"c":6550.318653579,"v":1180984.4293786178,"t":1732759200}
+{"o":6550.318653579,"h":6570.4026493671,"l":6423.0635973047,"c":6492.9672399245,"v":1292868.2869605212,"t":1732762800}
+{"o":6492.9672399245,"h":6554.503292416,"l":6458.1083390121,"c":6499.5772309311,"v":1068461.2683574141,"t":1732766400}
+{"o":6499.5772309311,"h":6518.0120920793,"l":6402.0261593249,"c":6449.0557770707,"v":908298.6702641447,"t":1732770000}
+{"o":6449.0557770707,"h":6462.0030068821,"l":6403.1776039016,"c":6449.1143660025,"v":988185.1029179754,"t":1732773600}
+{"o":6449.1143660025,"h":6480.1149662628,"l":6374.797213895,"c":6437.6836863678,"v":1021682.8253533,"t":1732777200}
+{"o":6437.6836863678,"h":6467.1117091264,"l":6400.7240761464,"c":6452.7283450516,"v":1101842.8040472004,"t":1732780800}
+{"o":6452.7283450516,"h":6458.9190033918,"l":6373.9954887872,"c":6376.1957794442,"v":1015626.756238588,"t":1732784400}
+{"o":6376.1957794442,"h":6402.6943187308,"l":6320.153242983,"c":6371.7652556775,"v":1097542.6821908127,"t":1732788000}
+{"o":6371.7652556775,"h":6423.5071910802,"l":6332.6790744365,"c":6405.4593979547,"v":1088589.7217677187,"t":1732791600}
+{"o":6405.4593979547,"h":6414.6773925013,"l":6310.2830917481,"c":6378.7711436396,"v":1091170.8673863111,"t":1732795200}
+{"o":6378.7711436396,"h":6405.5681188685,"l":6294.8596818075,"c":6394.3047404235,"v":1191385.2032818459,"t":1732798800}
+{"o":6394.3047404235,"h":6428.9403633382,"l":6330.7885597715,"c":6361.8482286561,"v":1469915.3721292685,"t":1732802400}
+{"o":6361.8482286561,"h":6382.6270626208,"l":6279.6721996176,"c":6300.8489423976,"v":1404309.4317954062,"t":1732806000}
+{"o":6300.8489423976,"h":6385.0940769616,"l":6300.8284832179,"c":6347.6332578477,"v":1273848.088685977,"t":1732809600}
+{"o":6347.6332578477,"h":6392.2406986563,"l":6347.3830697198,"c":6359.8558523913,"v":1247878.3163511229,"t":1732813200}
+{"o":6359.8558523913,"h":6408.3290785733,"l":6359.6409555966,"c":6398.5508379793,"v":1094315.722485909,"t":1732816800}
+{"o":6398.5508379793,"h":6401.5069557367,"l":6342.6551144679,"c":6365.7127152268,"v":994851.3560181941,"t":1732820400}
+{"o":6365.7127152268,"h":6384.136089388,"l":6318.1241502996,"c":6373.3382905394,"v":942065.6198513957,"t":1732824000}
+{"o":6373.3382905394,"h":6402.7912528002,"l":6367.3759218925,"c":6376.9944041595,"v":834468.2295566128,"t":1732827600}
+{"o":6376.9944041595,"h":6434.7768344708,"l":6344.7991426034,"c":6433.3585153976,"v":844792.1255927443,"t":1732831200}
+{"o":6433.3585153976,"h":6444.6235456967,"l":6404.7405595791,"c":6424.4208059515,"v":875794.5953065611,"t":1732834800}
+{"o":6424.4208059515,"h":6455.4113160743,"l":6399.9821822012,"c":6405.2284616891,"v":1001562.7046642902,"t":1732838400}
+{"o":6405.2284616891,"h":6442.8629431428,"l":6352.5528162863,"c":6434.6303136864,"v":930379.8404861584,"t":1732842000}
+{"o":6434.6303136864,"h":6544.3501642445,"l":6407.3702783496,"c":6529.9366037939,"v":978552.644916742,"t":1732845600}
+{"o":6529.9366037939,"h":6572.2090760573,"l":6519.6937837658,"c":6542.1141466809,"v":949771.5057088741,"t":1732849200}
+{"o":6542.1141466809,"h":6547.2450139665,"l":6490.8401852159,"c":6502.9034202294,"v":968668.7786914805,"t":1732852800}
+{"o":6502.9034202294,"h":6548.8959932971,"l":6465.2851679343,"c":6505.8219908072,"v":1093325.797171995,"t":1732856400}
+{"o":6505.8219908072,"h":6523.7791566784,"l":6484.9934013902,"c":6508.7565261133,"v":1042702.2345188271,"t":1732860000}
+{"o":6508.7565261133,"h":6530.0051044922,"l":6423.1908440199,"c":6426.7373697119,"v":1010868.5580629833,"t":1732863600}
+{"o":6426.7373697119,"h":6492.3067298641,"l":6425.0120701545,"c":6460.9985620108,"v":800338.1697392047,"t":1732867200}
+{"o":6460.9985620108,"h":6512.8465203497,"l":6454.2142710297,"c":6500.1848536732,"v":752656.7921599161,"t":1732870800}
+{"o":6500.1848536732,"h":6547.1770785599,"l":6495.676252911,"c":6536.945696024,"v":733593.3513582943,"t":1732874400}
+{"o":6536.945696024,"h":6637.5955612927,"l":6528.7934486081,"c":6630.6478855072,"v":823338.1617387088,"t":1732878000}
+{"o":6630.6478855072,"h":6691.7095927683,"l":6547.0124788753,"c":6572.1529971583,"v":932213.7492621152,"t":1732881600}
+{"o":6572.1529971583,"h":6604.9098057722,"l":6556.2670934366,"c":6584.3315157583,"v":791457.4015780243,"t":1732885200}
+{"o":6584.3315157583,"h":6628.4120798718,"l":6542.733212782,"c":6627.2874476013,"v":902790.8001519789,"t":1732888800}
+{"o":6627.2874476013,"h":6672.0609843172,"l":6563.3099372005,"c":6592.251411629,"v":1182922.5292360913,"t":1732892400}
+{"o":6592.251411629,"h":6645.0817550343,"l":6546.5398748301,"c":6548.3784228066,"v":1082648.1139957916,"t":1732896000}
+{"o":6548.3784228066,"h":6561.8248807069,"l":6496.9050501182,"c":6500.3377720905,"v":945266.3562150932,"t":1732899600}
+{"o":6500.3377720905,"h":6560.6365975924,"l":6492.1526670492,"c":6547.1556068147,"v":868034.1814117939,"t":1732903200}
+{"o":6547.1556068147,"h":6549.7591623222,"l":6484.9045910956,"c":6524.9392990094,"v":848737.7387663566,"t":1732906800}
+{"o":6524.9392990094,"h":6595.8118427466,"l":6506.0508383831,"c":6561.0326576932,"v":803801.5103715563,"t":1732910400}
+{"o":6561.0326576932,"h":6609.8479963679,"l":6528.5517070082,"c":6609.7652760257,"v":787305.9249079258,"t":1732914000}
+{"o":6609.7652760257,"h":6650.7884918698,"l":6581.9935911626,"c":6598.0772417366,"v":815202.0747398802,"t":1732917600}
+{"o":6598.0772417366,"h":6620.776606939,"l":6575.6575024959,"c":6581.3597902662,"v":853581.263894347,"t":1732921200}
+{"o":6581.3597902662,"h":6581.3597902662,"l":6495.5647312321,"c":6506.5097010658,"v":967832.5741068167,"t":1732924800}
+{"o":6506.5097010658,"h":6538.1093375151,"l":6462.7656601511,"c":6496.6817088954,"v":915398.5610630449,"t":1732928400}
+{"o":6496.6817088954,"h":6547.4739411224,"l":6489.7759249009,"c":6541.7509222975,"v":830900.8564302921,"t":1732932000}
+{"o":6541.7509222975,"h":6577.4444337743,"l":6486.3310277171,"c":6567.4831091857,"v":871699.2868344419,"t":1732935600}
+{"o":6567.4831091857,"h":6576.9747763013,"l":6521.4949192518,"c":6552.1083823467,"v":722274.30508021,"t":1732939200}
+{"o":6552.1083823467,"h":6595.4984737497,"l":6500.0833450242,"c":6589.0007544226,"v":644651.0625847651,"t":1732942800}
+{"o":6589.0007544226,"h":6629.2221398175,"l":6546.9553609206,"c":6564.1112275326,"v":745498.612586242,"t":1732946400}
+{"o":6564.1112275326,"h":6656.4840774543,"l":6546.5395798777,"c":6602.8220082143,"v":727103.5470936733,"t":1732950000}
+{"o":6602.8220082143,"h":6634.9965117437,"l":6581.9386455798,"c":6603.6247759141,"v":689963.1329441052,"t":1732953600}
+{"o":6603.6247759141,"h":6623.3219503424,"l":6576.1290501635,"c":6592.0454691848,"v":696704.7639012852,"t":1732957200}
+{"o":6592.0454691848,"h":6609.2130437788,"l":6495.3459483417,"c":6501.1133808618,"v":768576.2092748469,"t":1732960800}
+{"o":6501.1133808618,"h":6570.417991527,"l":6491.9422528893,"c":6527.1314322619,"v":656184.3354061687,"t":1732964400}
+{"o":6527.1314322619,"h":6576.646070073,"l":6521.0185665067,"c":6556.1650956424,"v":725857.0569929866,"t":1732968000}
+{"o":6556.1650956424,"h":6573.0973586009,"l":6501.2902824262,"c":6505.3777720746,"v":778822.8350343517,"t":1732971600}
+{"o":6505.3777720746,"h":6534.8169687592,"l":6460.467988175,"c":6466.5272805009,"v":762873.7427528431,"t":1732975200}
+{"o":6466.5272805009,"h":6496.2783925472,"l":6437.519620407,"c":6487.125183121,"v":825139.4451762559,"t":1732978800}
+{"o":6487.125183121,"h":6506.4588879303,"l":6464.9809035256,"c":6493.4096229905,"v":766210.2752302022,"t":1732982400}
+{"o":6493.4096229905,"h":6495.2075130201,"l":6458.0434824985,"c":6484.7983028789,"v":858567.8488690259,"t":1732986000}
+{"o":6484.7983028789,"h":6495.3306682042,"l":6424.9747471435,"c":6482.5521884886,"v":852895.778277115,"t":1732989600}
+{"o":6482.5521884886,"h":6522.7346277075,"l":6435.2662469175,"c":6490.1202256169,"v":736363.1044729183,"t":1732993200}
+{"o":6490.1202256169,"h":6534.7108184622,"l":6480.1907296275,"c":6515.0336937208,"v":663954.045196719,"t":1732996800}
+{"o":6515.0336937208,"h":6522.3865568053,"l":6486.9426000914,"c":6506.068275018,"v":713210.172208006,"t":1733000400}
+{"o":6506.068275018,"h":6509.2000950964,"l":6429.6678783283,"c":6446.592644642,"v":768197.1302698724,"t":1733004000}
+{"o":6446.592644642,"h":6490.2409542012,"l":6417.8464034893,"c":6425.2022597965,"v":759557.893403184,"t":1733007600}
+{"o":6425.2022597965,"h":6487.417444532,"l":6382.7275533094,"c":6425.5890350234,"v":940605.4304220645,"t":1733011200}
+{"o":6425.5890350234,"h":6481.7399266355,"l":6376.288556759,"c":6408.6050503036,"v":1038227.4396273136,"t":1733014800}
+{"o":6408.6050503036,"h":6492.8427381809,"l":6331.1480638044,"c":6344.1955119167,"v":1054378.1040667528,"t":1733018400}
+{"o":6344.1955119167,"h":6395.433402344,"l":6342.0240783508,"c":6372.7838309313,"v":793782.1163658939,"t":1733022000}
+{"o":6372.7838309313,"h":6407.2795137546,"l":6338.0911608637,"c":6401.3628763044,"v":636991.1983654966,"t":1733025600}
+{"o":6401.3628763044,"h":6402.3348212732,"l":6361.7893510315,"c":6364.5168132983,"v":666241.2193277717,"t":1733029200}
+{"o":6364.5168132983,"h":6396.0699241339,"l":6356.9463740294,"c":6371.8372352563,"v":602548.6950037954,"t":1733032800}
+{"o":6371.8372352563,"h":6395.2614763592,"l":6336.0472294041,"c":6369.5346216701,"v":630185.3813280325,"t":1733036400}
+{"o":6369.5346216701,"h":6464.4046554053,"l":6365.1690227167,"c":6450.4343137643,"v":778237.0657807394,"t":1733040000}
+{"o":6450.4343137643,"h":6455.222274856,"l":6408.6636726033,"c":6425.1761856623,"v":580806.5827375879,"t":1733043600}
+{"o":6425.1761856623,"h":6427.4503553668,"l":6338.9513274926,"c":6386.6391262047,"v":580602.7833506023,"t":1733047200}
+{"o":6386.6391262047,"h":6417.9543485158,"l":6385.2548985252,"c":6413.131850239,"v":610320.9212670946,"t":1733050800}
+{"o":6413.131850239,"h":6420.708597282,"l":6398.3259702928,"c":6410.3457363486,"v":681378.6881455294,"t":1733054400}
+{"o":6410.3457363486,"h":6450.6865156446,"l":6387.8699124231,"c":6433.9057715564,"v":841778.8825105205,"t":1733058000}
+{"o":6433.9057715564,"h":6457.7101323412,"l":6407.841587371,"c":6442.456755961,"v":989471.6870746906,"t":1733061600}
+{"o":6442.456755961,"h":6475.5941160603,"l":6377.2919352839,"c":6451.9948386761,"v":1052349.8023728998,"t":1733065200}
+{"o":6451.9948386761,"h":6504.1766343038,"l":6415.3415886167,"c":6441.0021153722,"v":991419.5799349,"t":1733068800}
+{"o":6441.0021153722,"h":6445.6219135762,"l":6392.7090817407,"c":6412.4979313754,"v":952247.6284781109,"t":1733072400}
+{"o":6412.4979313754,"h":6444.6545129849,"l":6380.9599279078,"c":6388.3665270191,"v":824334.0981859844,"t":1733076000}
+{"o":6388.3665270191,"h":6410.1272007303,"l":6355.5515382517,"c":6390.2396434602,"v":915947.3595882704,"t":1733079600}
+{"o":6390.2396434602,"h":6399.5340437594,"l":6324.1802660669,"c":6375.2446403001,"v":985090.3839999501,"t":1733083200}
+{"o":6375.2446403001,"h":6425.6527866714,"l":6359.6987764551,"c":6415.2612243494,"v":1050527.9770263529,"t":1733086800}
+{"o":6415.2612243494,"h":6473.4087924791,"l":6394.0422327705,"c":6445.0421096298,"v":1020303.9081693987,"t":1733090400}
+{"o":6445.0421096298,"h":6501.0757488857,"l":6396.8751761616,"c":6404.755489668,"v":896582.1588302579,"t":1733094000}
+{"o":6404.755489668,"h":6412.2401841961,"l":6317.8433866901,"c":6357.3638872106,"v":988338.4204151467,"t":1733097600}
+{"o":6357.3638872106,"h":6435.4628124968,"l":6344.7859301573,"c":6430.0391548862,"v":1215622.1778060347,"t":1733101200}
+{"o":6430.0391548862,"h":6443.6805666133,"l":6284.4272620349,"c":6331.4192162198,"v":1190381.8229127731,"t":1733104800}
+{"o":6331.4192162198,"h":6348.6933193949,"l":6158.1289773882,"c":6178.2818756034,"v":1491634.1963516101,"t":1733108400}
+{"o":6178.2818756034,"h":6226.7185626124,"l":6090.1069622332,"c":6203.3116650981,"v":2069256.734468312,"t":1733112000}
+{"o":6203.3116650981,"h":6258.4040299846,"l":6145.1902167029,"c":6180.3778789581,"v":986492.6825234654,"t":1733115600}
+{"o":6180.3778789581,"h":6204.0581723941,"l":6101.8931823562,"c":6176.0578673339,"v":1138352.9429907894,"t":1733119200}
+{"o":6176.0578673339,"h":6215.7313580039,"l":6115.3639129068,"c":6183.8236434773,"v":1023937.268165656,"t":1733122800}
+{"o":6183.8236434773,"h":6187.3688620881,"l":6006.3153463757,"c":6103.6738204648,"v":1417005.4327519266,"t":1733126400}
+{"o":6103.6738204648,"h":6161.8338430334,"l":6052.093144542,"c":6160.2454490615,"v":923398.2116134601,"t":1733130000}
+{"o":6160.2454490615,"h":6161.6054574239,"l":6005.5710017183,"c":6044.2585601779,"v":851927.6003985562,"t":1733133600}
+{"o":6044.2585601779,"h":6089.9800313279,"l":6007.6067050384,"c":6077.3564718643,"v":846505.4061553075,"t":1733137200}
+{"o":6077.3564718643,"h":6108.4421732239,"l":5962.6430917569,"c":6005.2057783398,"v":1025815.5024258501,"t":1733140800}
+{"o":6005.2057783398,"h":6115.7025491257,"l":5966.5201178213,"c":6105.8508569368,"v":1203090.2670558088,"t":1733144400}
+{"o":6105.8508569368,"h":6169.3191134863,"l":6048.0657865375,"c":6105.7462426559,"v":1250702.8208314686,"t":1733148000}
+{"o":6105.7462426559,"h":6257.9527958675,"l":6043.1992108887,"c":6200.2025540374,"v":2517966.0992106725,"t":1733151600}
+{"o":6200.2025540374,"h":6221.5721806588,"l":6044.970037873,"c":6117.5365432756,"v":1993225.5780439198,"t":1733155200}
+{"o":6117.5365432756,"h":6142.8432860714,"l":5895.8439421796,"c":5960.5748208998,"v":2002790.966592744,"t":1733158800}
+{"o":5960.5748208998,"h":6089.1442895912,"l":5917.4221433095,"c":6041.2938834229,"v":1583961.6004492759,"t":1733162400}
+{"o":6041.2938834229,"h":6054.5115226525,"l":5944.0329143865,"c":6054.0155487392,"v":1301063.1450216635,"t":1733166000}
+{"o":6054.0155487392,"h":6086.3938190975,"l":5983.4632137669,"c":6028.5715037855,"v":1231052.6141528301,"t":1733169600}
+{"o":6028.5715037855,"h":6067.5089038009,"l":5964.3076123267,"c":6008.03523189,"v":1250459.7504728178,"t":1733173200}
+{"o":6008.03523189,"h":6090.3233848272,"l":5992.2201163478,"c":6068.5145600564,"v":1160916.8065587324,"t":1733176800}
+{"o":6068.5145600564,"h":6113.7825750577,"l":6054.1941400248,"c":6103.7470542002,"v":1088818.3767532625,"t":1733180400}
+{"o":6103.7470542002,"h":6128.8712139631,"l":6068.7139231162,"c":6102.3851504045,"v":1259146.0573241836,"t":1733184000}
+{"o":6102.3851504045,"h":6128.0578534936,"l":6052.2325006438,"c":6056.4452636848,"v":1376373.6332273178,"t":1733187600}
+{"o":6056.4452636848,"h":6199.3055500333,"l":5979.3149564515,"c":6170.7315607088,"v":1293702.7335937475,"t":1733191200}
+{"o":6170.7315607088,"h":6212.5954904998,"l":6140.0443415033,"c":6163.1598021314,"v":1041473.5291211582,"t":1733194800}
+{"o":6163.1598021314,"h":6202.2547523243,"l":6119.6194716002,"c":6179.7380425549,"v":1221115.4116938901,"t":1733198400}
+{"o":6179.7380425549,"h":6181.9975272852,"l":6137.5954381817,"c":6167.4964841722,"v":923012.6467201245,"t":1733202000}
+{"o":6167.4964841722,"h":6245.1201461655,"l":6121.9838552678,"c":6139.8844269953,"v":1239968.5133989842,"t":1733205600}
+{"o":6139.8844269953,"h":6162.8268300598,"l":6073.2768469412,"c":6134.7198137374,"v":1623296.5747938894,"t":1733209200}
+{"o":6134.7198137374,"h":6178.8058892598,"l":6104.2556069777,"c":6135.5713974919,"v":1047063.5860671182,"t":1733212800}
+{"o":6135.5713974919,"h":6137.9977751939,"l":6061.8150462624,"c":6080.6405137879,"v":1037914.7594137333,"t":1733216400}
+{"o":6080.6405137879,"h":6111.3955134006,"l":6024.8831079077,"c":6036.5076409005,"v":919804.2850918645,"t":1733220000}
+{"o":6036.5076409005,"h":6119.7487914537,"l":6029.1937261746,"c":6098.3876363463,"v":943743.4894659451,"t":1733223600}
+{"o":6098.3876363463,"h":6101.0553984526,"l":6006.0997854331,"c":6063.1303709914,"v":908987.2329549412,"t":1733227200}
+{"o":6063.1303709914,"h":6075.1895299383,"l":5837.8692290415,"c":5906.4697753057,"v":1835647.4751361937,"t":1733230800}
+{"o":5906.4697753057,"h":6091.5769298127,"l":5788.3087568201,"c":6062.0510962012,"v":2386298.4133045734,"t":1733234400}
+{"o":6062.0510962012,"h":6116.796624375,"l":5956.0839296544,"c":6036.1995382952,"v":1921105.1673751718,"t":1733238000}
+{"o":6036.1995382952,"h":6091.044383457,"l":5990.9352270319,"c":6032.7204985431,"v":1288382.3185080853,"t":1733241600}
+{"o":6032.7204985431,"h":6075.6501775562,"l":5937.2833410601,"c":6072.4588765877,"v":1454742.0249104628,"t":1733245200}
+{"o":6072.4588765877,"h":6152.4718262485,"l":6024.4830067676,"c":6139.7791253053,"v":1289531.2044658705,"t":1733248800}
+{"o":6139.7791253053,"h":6177.1235224356,"l":6073.7195739297,"c":6170.1215871662,"v":1183669.810747952,"t":1733252400}
+{"o":6170.1215871662,"h":6225.2193652235,"l":6158.0806202733,"c":6183.7727264192,"v":1256837.3651302634,"t":1733256000}
+{"o":6183.7727264192,"h":6481.634579547,"l":6120.9953542916,"c":6423.934020083,"v":2428865.2471941905,"t":1733259600}
+{"o":6423.934020083,"h":6432.9947998142,"l":6330.4970173412,"c":6397.2474072951,"v":1541323.1259249272,"t":1733263200}
+{"o":6397.2474072951,"h":6407.1173692154,"l":6313.9468501307,"c":6328.8493301422,"v":1311627.0493626902,"t":1733266800}
+{"o":6328.8493301422,"h":6490.042338842,"l":6326.4360949896,"c":6423.9282803201,"v":1391734.7630288806,"t":1733270400}
+{"o":6423.9282803201,"h":6494.696666197,"l":6382.3798536306,"c":6468.8736705926,"v":1420734.5236904856,"t":1733274000}
+{"o":6468.8736705926,"h":6507.3786876539,"l":6297.7810282955,"c":6381.2016406913,"v":1511374.3837002683,"t":1733277600}
+{"o":6381.2016406913,"h":6465.1150670311,"l":6375.3751952758,"c":6428.7458320736,"v":1054997.2476380749,"t":1733281200}
+{"o":6428.7458320736,"h":6445.6477983583,"l":6394.792294497,"c":6431.4901819392,"v":996102.6379339101,"t":1733284800}
+{"o":6431.4901819392,"h":6516.122061122,"l":6426.0993007337,"c":6437.1640066724,"v":946363.0162048512,"t":1733288400}
+{"o":6437.1640066724,"h":6447.3430940056,"l":6381.6359103826,"c":6429.7878800471,"v":819562.4491433889,"t":1733292000}
+{"o":6429.7878800471,"h":6434.0851428727,"l":6390.6160417054,"c":6400.8742921297,"v":681860.4712744016,"t":1733295600}
+{"o":6400.8742921297,"h":6418.5318118348,"l":6354.8773091284,"c":6373.9726808586,"v":735562.0067216104,"t":1733299200}
+{"o":6373.9726808586,"h":6418.3608873304,"l":6366.2661745017,"c":6373.5624965449,"v":679684.6590375254,"t":1733302800}
+{"o":6373.5624965449,"h":6433.0151115105,"l":6365.3029838224,"c":6401.9857476494,"v":663384.6246660829,"t":1733306400}
+{"o":6401.9857476494,"h":6419.4867077399,"l":6356.231767293,"c":6380.1453804309,"v":778464.9037876303,"t":1733310000}
+{"o":6380.1453804309,"h":6386.3926658225,"l":6265.36978233,"c":6293.730817671,"v":1103749.5199461428,"t":1733313600}
+{"o":6293.730817671,"h":6315.24603976,"l":6231.7225030022,"c":6252.8759830186,"v":964303.5414918892,"t":1733317200}
+{"o":6252.8759830186,"h":6323.8782261526,"l":6180.9632998527,"c":6282.2784707972,"v":1384635.7829867862,"t":1733320800}
+{"o":6282.2784707972,"h":6364.3723448016,"l":6238.7814726029,"c":6326.6257767718,"v":1612140.0237862663,"t":1733324400}
+{"o":6326.6257767718,"h":6357.4312214554,"l":6060.0365027356,"c":6105.486409722,"v":1947743.9664473529,"t":1733328000}
+{"o":6105.486409722,"h":6203.1768293395,"l":6070.7290993819,"c":6195.6039154167,"v":1643188.2574346142,"t":1733331600}
+{"o":6195.6039154167,"h":6251.0628115257,"l":6174.5777516343,"c":6223.463130802,"v":1212402.3441873873,"t":1733335200}
+{"o":6223.463130802,"h":6305.710997224,"l":6194.5824941912,"c":6299.3526172372,"v":997244.7318206904,"t":1733338800}
+{"o":6299.3526172372,"h":6399.5049966851,"l":6237.5893025113,"c":6306.9896461657,"v":1412743.1683117177,"t":1733342400}
+{"o":6306.9896461657,"h":6352.3866243698,"l":6169.8021878149,"c":6217.9804287943,"v":1517897.1317284564,"t":1733346000}
+{"o":6217.9804287943,"h":6272.849764392,"l":6198.6040183968,"c":6201.360583329,"v":1039253.8691115817,"t":1733349600}
+{"o":6201.360583329,"h":6211.9722252513,"l":6111.8452838053,"c":6204.4805572664,"v":1154400.3219769963,"t":1733353200}
+{"o":6204.4805572664,"h":6218.0770545456,"l":6118.6985626651,"c":6125.8999259308,"v":1135187.4187883744,"t":1733356800}
+{"o":6125.8999259308,"h":6137.1674304144,"l":6033.2079697747,"c":6111.9492819644,"v":1405754.811473514,"t":1733360400}
+{"o":6111.9492819644,"h":6363.0636055741,"l":6101.8772815673,"c":6262.8179915079,"v":1656428.1952166471,"t":1733364000}
+{"o":6262.8179915079,"h":6452.324800494,"l":6255.3880734091,"c":6301.8343933419,"v":2121144.9709356623,"t":1733367600}
+{"o":6301.8343933419,"h":6444.3252442763,"l":6296.4499726686,"c":6403.8692535221,"v":1400752.5292072499,"t":1733371200}
+{"o":6403.8692535221,"h":6417.4509673306,"l":6293.8223204092,"c":6354.0134214222,"v":1121609.9302634322,"t":1733374800}
+{"o":6354.0134214222,"h":6369.0920261389,"l":6240.8328968995,"c":6315.6435691091,"v":974607.9948117511,"t":1733378400}
+{"o":6315.6435691091,"h":6357.0768348989,"l":6307.8906340844,"c":6327.2401423658,"v":791318.0132097928,"t":1733382000}
+{"o":6327.2401423658,"h":6400.130267076,"l":6315.9714079485,"c":6375.3021917682,"v":892899.8833941108,"t":1733385600}
+{"o":6375.3021917682,"h":6429.018810312,"l":6348.57913319,"c":6427.1127101565,"v":880953.4442664128,"t":1733389200}
+{"o":6427.1127101565,"h":6493.6030293512,"l":6405.1379629368,"c":6408.9135313361,"v":859202.9953848997,"t":1733392800}
+{"o":6408.9135313361,"h":6555.0474597856,"l":6400.655276085,"c":6541.1510545346,"v":837589.4677623189,"t":1733396400}
+{"o":6541.1510545346,"h":6637.0166268506,"l":6519.9774189754,"c":6529.4131062952,"v":1208612.860281067,"t":1733400000}
+{"o":6529.4131062952,"h":6563.2003732879,"l":6449.8882371369,"c":6498.5835968268,"v":933509.2199394216,"t":1733403600}
+{"o":6498.5835968268,"h":6529.6036407913,"l":6442.3451686747,"c":6517.8175727485,"v":1047722.3550686383,"t":1733407200}
+{"o":6517.8175727485,"h":6550.5619745514,"l":6390.5467622457,"c":6468.1320308088,"v":1415126.7312638611,"t":1733410800}
+{"o":6468.1320308088,"h":6570.5683685868,"l":6427.1137694596,"c":6479.6976454348,"v":1325132.8911858918,"t":1733414400}
+{"o":6479.6976454348,"h":6511.7344836301,"l":6453.8688436542,"c":6490.7147721341,"v":1008964.4724837652,"t":1733418000}
+{"o":6490.7147721341,"h":6498.3289401798,"l":6385.7370268401,"c":6394.3148489305,"v":1053652.3767890166,"t":1733421600}
+{"o":6394.3148489305,"h":6412.4351775581,"l":6277.2816204147,"c":6302.567454489,"v":1449140.1972845388,"t":1733425200}
+{"o":6302.567454489,"h":6322.8298563612,"l":6202.6070421036,"c":6301.8360116006,"v":1506766.7970071074,"t":1733428800}
+{"o":6301.8360116006,"h":6337.5586417591,"l":6277.73461901,"c":6326.3437137964,"v":842130.1189835791,"t":1733432400}
+{"o":6326.3437137964,"h":6366.7144548131,"l":6100.9478714002,"c":6366.6716506256,"v":1936417.9549354988,"t":1733436000}
+{"o":6366.6716506256,"h":6546.029672553,"l":6310.5314671302,"c":6383.5025183411,"v":1880108.0677619765,"t":1733439600}
+{"o":6383.5025183411,"h":6564.5792044988,"l":6342.9978267266,"c":6562.2892443333,"v":1450051.4361343943,"t":1733443200}
+{"o":6562.2892443333,"h":6697.9166219214,"l":6478.9979008403,"c":6595.2273097786,"v":1542641.0609363737,"t":1733446800}
+{"o":6595.2273097786,"h":6603.3970667807,"l":6524.125962873,"c":6566.389378042,"v":984219.0265117666,"t":1733450400}
+{"o":6566.389378042,"h":6566.389378042,"l":6451.5891090306,"c":6543.4689981883,"v":1234991.0027758565,"t":1733454000}
+{"o":6543.4689981883,"h":6572.3234647873,"l":6489.8220072972,"c":6517.5436732925,"v":964632.2414494877,"t":1733457600}
+{"o":6517.5436732925,"h":6541.0817830083,"l":6445.366896018,"c":6454.8967846382,"v":830094.560328206,"t":1733461200}
+{"o":6454.8967846382,"h":6482.1435561129,"l":6429.770888933,"c":6459.752586652,"v":765459.8890839835,"t":1733464800}
+{"o":6459.752586652,"h":6474.3613104425,"l":6434.8020661559,"c":6473.2415788373,"v":721957.2756412437,"t":1733468400}
+{"o":6473.2415788373,"h":6505.3633902623,"l":6432.8992874448,"c":6432.8992874448,"v":881519.4085076514,"t":1733472000}
+{"o":6432.8992874448,"h":6436.757720384,"l":6360.5194327511,"c":6373.0357892004,"v":936562.8585031446,"t":1733475600}
+{"o":6373.0357892004,"h":6387.3913299206,"l":6331.9483135496,"c":6375.9790946328,"v":788578.829535296,"t":1733479200}
+{"o":6375.9790946328,"h":6389.0494358664,"l":6316.6004699375,"c":6333.2724042161,"v":703585.0519500453,"t":1733482800}
+{"o":6333.2724042161,"h":6369.1094419622,"l":6247.1761809072,"c":6256.3367324168,"v":859036.0643262843,"t":1733486400}
+{"o":6256.3367324168,"h":6366.5035776274,"l":6246.4764367465,"c":6346.2566596586,"v":1316342.372074754,"t":1733490000}
+{"o":6346.2566596586,"h":6439.2402153018,"l":6316.7725180004,"c":6438.0194404239,"v":1164497.526596515,"t":1733493600}
+{"o":6438.0194404239,"h":6490.4816090157,"l":6375.6389560435,"c":6440.5513532169,"v":1351209.5131616439,"t":1733497200}
+{"o":6440.5513532169,"h":6467.0944433089,"l":6406.5589852573,"c":6462.814283103,"v":1205868.2920789216,"t":1733500800}
+{"o":6462.814283103,"h":6508.1263442845,"l":6448.5113962125,"c":6470.3022006466,"v":1077595.9729337811,"t":1733504400}
+{"o":6470.3022006466,"h":6525.4096936418,"l":6454.1670040217,"c":6468.9448514806,"v":991911.2653461036,"t":1733508000}
+{"o":6468.9448514806,"h":6500.1200995817,"l":6422.0953133426,"c":6491.7117445595,"v":911900.7759205992,"t":1733511600}
+{"o":6491.7117445595,"h":6519.607779097,"l":6435.0279548171,"c":6451.7608334593,"v":878735.5946270502,"t":1733515200}
+{"o":6451.7608334593,"h":6479.7273351228,"l":6431.3093793667,"c":6434.2900878178,"v":851937.5154668152,"t":1733518800}
+{"o":6434.2900878178,"h":6460.2655222113,"l":6417.4644501668,"c":6427.4643757788,"v":822194.4475527107,"t":1733522400}
+{"o":6427.4643757788,"h":6445.3446081096,"l":6371.8608911095,"c":6412.8680936773,"v":958442.8473577511,"t":1733526000}
+{"o":6412.8680936773,"h":6427.5810217165,"l":6373.5084514991,"c":6399.133665397,"v":854571.3469896108,"t":1733529600}
+{"o":6399.133665397,"h":6418.2004698435,"l":6340.0169674132,"c":6375.011401647,"v":781417.9154650457,"t":1733533200}
+{"o":6375.011401647,"h":6405.5087935839,"l":6339.5339800675,"c":6382.4479758785,"v":711322.5344354617,"t":1733536800}
+{"o":6382.4479758785,"h":6392.0668690607,"l":6312.9804584876,"c":6359.5108733035,"v":755354.1059708033,"t":1733540400}
+{"o":6359.5108733035,"h":6376.3889366101,"l":6336.1283586912,"c":6370.8986829781,"v":670282.8336928468,"t":1733544000}
+{"o":6370.8986829781,"h":6391.8429611109,"l":6352.7843476131,"c":6371.7763437296,"v":629104.4897551482,"t":1733547600}
+{"o":6371.7763437296,"h":6400.6804483677,"l":6352.174848186,"c":6386.7356681228,"v":681394.5243202721,"t":1733551200}
+{"o":6386.7356681228,"h":6406.2478233274,"l":6369.2423087771,"c":6392.0182122994,"v":680399.3778887352,"t":1733554800}
+{"o":6392.0182122994,"h":6400.6942814766,"l":6360.8324649041,"c":6387.7976485748,"v":657883.7501096509,"t":1733558400}
+{"o":6387.7976485748,"h":6461.552569909,"l":6374.8803776831,"c":6459.0891893079,"v":757892.3419927893,"t":1733562000}
+{"o":6459.0891893079,"h":6476.038904599,"l":6415.5823901232,"c":6449.4913001349,"v":719270.7513542544,"t":1733565600}
+{"o":6449.4913001349,"h":6473.3535556642,"l":6439.8522029683,"c":6445.2923374738,"v":605054.3111369776,"t":1733569200}
+{"o":6445.2923374738,"h":6471.2734054505,"l":6423.7956925524,"c":6444.065423804,"v":600964.3190554472,"t":1733572800}
+{"o":6444.065423804,"h":6481.6119910568,"l":6424.0631290049,"c":6475.8615853687,"v":676109.9258348211,"t":1733576400}
+{"o":6475.8615853687,"h":6570.3722451748,"l":6430.4801879317,"c":6566.0210522463,"v":962996.1501091147,"t":1733580000}
+{"o":6566.0210522463,"h":6580.8381775648,"l":6485.9911972505,"c":6516.0608978769,"v":999095.7096512399,"t":1733583600}
+{"o":6516.0608978769,"h":6553.982974606,"l":6462.2118238762,"c":6546.1452755425,"v":1031568.0712763143,"t":1733587200}
+{"o":6546.1452755425,"h":6550.9982800637,"l":6488.4787671417,"c":6519.0979749422,"v":952421.3662630336,"t":1733590800}
+{"o":6519.0979749422,"h":6558.6032186113,"l":6498.4151732433,"c":6545.0435802331,"v":1068376.5214052631,"t":1733594400}
+{"o":6545.0435802331,"h":6561.6506610434,"l":6504.0110797246,"c":6538.6425601778,"v":924893.7245264238,"t":1733598000}
+{"o":6538.6425601778,"h":6575.2967511063,"l":6508.1359369571,"c":6524.6845011874,"v":941859.7602588808,"t":1733601600}
+{"o":6524.6845011874,"h":6576.4489513308,"l":6495.064133633,"c":6535.4837383666,"v":987037.4835224777,"t":1733605200}
+{"o":6535.4837383666,"h":6590.4293699742,"l":6452.3924949244,"c":6458.3318360013,"v":884023.9668671676,"t":1733608800}
+{"o":6458.3318360013,"h":6498.3752072513,"l":6437.691538726,"c":6443.3653939821,"v":809723.4039441878,"t":1733612400}
+{"o":6443.3653939821,"h":6479.4910565366,"l":6398.0162493049,"c":6468.7879295011,"v":889851.704472238,"t":1733616000}
+{"o":6468.7879295011,"h":6496.8782262812,"l":6447.5149212197,"c":6473.3119713852,"v":760449.2634580949,"t":1733619600}
+{"o":6473.3119713852,"h":6535.7800595968,"l":6471.1814263216,"c":6524.6953161289,"v":779961.3752271694,"t":1733623200}
+{"o":6524.6953161289,"h":6544.3814549447,"l":6473.664122645,"c":6511.3716858406,"v":829841.5222837874,"t":1733626800}
+{"o":6511.3716858406,"h":6521.7351745704,"l":6448.7082614835,"c":6449.1158893608,"v":648719.3331316876,"t":1733630400}
+{"o":6449.1158893608,"h":6466.7294599367,"l":6382.1831627709,"c":6417.9534077168,"v":755928.4648896053,"t":1733634000}
+{"o":6417.9534077168,"h":6453.7426954404,"l":6399.0740057755,"c":6440.7409311068,"v":715307.8320976492,"t":1733637600}
+{"o":6440.7409311068,"h":6461.1437363278,"l":6421.4918399746,"c":6426.474577774,"v":643279.0787054729,"t":1733641200}
+{"o":6426.474577774,"h":6432.0453261849,"l":6353.3756702313,"c":6355.4610179272,"v":820642.6822853087,"t":1733644800}
+{"o":6355.4610179272,"h":6384.3269383326,"l":6308.8242468674,"c":6326.0843392848,"v":761389.6040666238,"t":1733648400}
+{"o":6326.0843392848,"h":6395.1584391695,"l":6325.4923887504,"c":6362.6581157268,"v":628545.8636569958,"t":1733652000}
+{"o":6362.6581157268,"h":6396.4948060965,"l":6349.3292301525,"c":6383.0067694886,"v":542103.3894599942,"t":1733655600}
+{"o":6383.0067694886,"h":6400.7256240539,"l":6348.497000105,"c":6384.8204520353,"v":621416.448954424,"t":1733659200}
+{"o":6384.8204520353,"h":6428.7481983268,"l":6365.9284778504,"c":6419.5451327446,"v":709354.460651996,"t":1733662800}
+{"o":6419.5451327446,"h":6423.5857726539,"l":6374.0274179063,"c":6377.4819948459,"v":644202.6821544606,"t":1733666400}
+{"o":6377.4819948459,"h":6424.5844488905,"l":6339.7182363667,"c":6418.5534722772,"v":784909.9708553216,"t":1733670000}
+{"o":6418.5534722772,"h":6428.5874557002,"l":6365.1495824982,"c":6379.6141910307,"v":883159.7985885732,"t":1733673600}
+{"o":6379.6141910307,"h":6401.8656595327,"l":6355.9944487402,"c":6400.3740933202,"v":767379.2832081618,"t":1733677200}
+{"o":6400.3740933202,"h":6403.9293771263,"l":6356.5538775349,"c":6359.5919552362,"v":732155.9178390721,"t":1733680800}
+{"o":6359.5919552362,"h":6402.7060973545,"l":6329.8447803049,"c":6395.4621724674,"v":766069.5190501267,"t":1733684400}
+{"o":6395.4621724674,"h":6402.8510961965,"l":6360.9199348692,"c":6365.1615031947,"v":771894.1015029397,"t":1733688000}
+{"o":6365.1615031947,"h":6379.2828678017,"l":6340.2210128388,"c":6374.7534754805,"v":700606.9690883013,"t":1733691600}
+{"o":6374.7534754805,"h":6403.8947378475,"l":6365.6325286729,"c":6403.0846425277,"v":649868.3542742288,"t":1733695200}
+{"o":6403.0846425277,"h":6431.234214523,"l":6381.1412454322,"c":6412.1614716104,"v":811492.5425713821,"t":1733698800}
+{"o":6412.1614716104,"h":6418.9367789937,"l":6289.3916697047,"c":6320.5808019828,"v":1111627.8053220497,"t":1733702400}
+{"o":6320.5808019828,"h":6351.6451232671,"l":6270.7811524075,"c":6285.9204276369,"v":906974.0793132244,"t":1733706000}
+{"o":6285.9204276369,"h":6319.0394639962,"l":6218.5794877765,"c":6272.0338225081,"v":906393.0226592328,"t":1733709600}
+{"o":6272.0338225081,"h":6296.8617581422,"l":6221.5989638673,"c":6269.7132268855,"v":815116.0318810517,"t":1733713200}
+{"o":6269.7132268855,"h":6291.2428008883,"l":6238.5816177324,"c":6288.2138369845,"v":756776.724859196,"t":1733716800}
+{"o":6288.2138369845,"h":6296.9451467275,"l":6259.2132428832,"c":6290.0677417471,"v":639442.5621080472,"t":1733720400}
+{"o":6290.0677417471,"h":6291.463500036,"l":6225.4931843414,"c":6233.3004518852,"v":792747.7019378712,"t":1733724000}
+{"o":6233.3004518852,"h":6282.9825803664,"l":6173.52842319,"c":6261.4655937164,"v":1076137.8713510763,"t":1733727600}
+{"o":6261.4655937164,"h":6267.9967490259,"l":6118.5120981697,"c":6126.0719027311,"v":1052909.1144948008,"t":1733731200}
+{"o":6126.0719027311,"h":6180.885304912,"l":6077.0919828166,"c":6131.2220369606,"v":1038478.9073664235,"t":1733734800}
+{"o":6131.2220369606,"h":6168.3712143054,"l":6114.3130499199,"c":6162.2146069574,"v":726334.6545079261,"t":1733738400}
+{"o":6162.2146069574,"h":6163.0874750547,"l":6076.7505454184,"c":6107.6478723534,"v":848547.7180542317,"t":1733742000}
+{"o":6107.6478723534,"h":6154.8816305085,"l":6079.8694540917,"c":6152.3029487737,"v":893853.9996246785,"t":1733745600}
+{"o":6152.3029487737,"h":6210.098878029,"l":6126.5499766688,"c":6190.2090467289,"v":840498.3391161031,"t":1733749200}
+{"o":6190.2090467289,"h":6265.2064915916,"l":6167.8023092514,"c":6238.1092574709,"v":955970.4798633172,"t":1733752800}
+{"o":6238.1092574709,"h":6261.2953748856,"l":6017.4152384882,"c":6058.823863636,"v":1664839.4474649087,"t":1733756400}
+{"o":6058.823863636,"h":6114.9377481752,"l":6011.1218321871,"c":6067.357570013,"v":1167109.4866353325,"t":1733760000}
+{"o":6067.357570013,"h":6096.2343268182,"l":6027.476997898,"c":6028.6615969524,"v":1020446.7624941273,"t":1733763600}
+{"o":6028.6615969524,"h":6088.6223198679,"l":6027.5232116051,"c":6064.3809757073,"v":986261.180989561,"t":1733767200}
+{"o":6064.3809757073,"h":6066.8854845734,"l":5982.1960045436,"c":5996.4262116628,"v":1197087.253408439,"t":1733770800}
+{"o":5996.4262116628,"h":6055.6912818516,"l":5903.8871749359,"c":5929.3854315246,"v":2356976.5249290601,"t":1733774400}
+{"o":5929.3854315246,"h":5968.7699348141,"l":5534.3877316556,"c":5896.8371175398,"v":3726089.4341753209,"t":1733778000}
+{"o":5896.8371175398,"h":5918.1163222974,"l":5564.0987348214,"c":5891.2324271794,"v":3016246.067057183,"t":1733781600}
+{"o":5891.2324271794,"h":5953.4299850943,"l":5842.2310897002,"c":5860.9161471499,"v":1733971.3668897252,"t":1733785200}
+{"o":5860.9161471499,"h":5976.6628393973,"l":5776.7614408726,"c":5888.7990042654,"v":1754788.8278972488,"t":1733788800}
+{"o":5888.7990042654,"h":5933.2477027913,"l":5837.7298502687,"c":5921.1000142279,"v":1326877.2566419328,"t":1733792400}
+{"o":5921.1000142279,"h":5921.8568421542,"l":5744.893706272,"c":5756.9298665637,"v":1429146.7395421055,"t":1733796000}
+{"o":5756.9298665637,"h":5836.9464599157,"l":5573.0319826296,"c":5835.9520856255,"v":2110059.1825615624,"t":1733799600}
+{"o":5835.9520856255,"h":5853.1337927323,"l":5738.1642427424,"c":5844.9970464048,"v":1287146.1893025148,"t":1733803200}
+{"o":5844.9970464048,"h":5880.5634162308,"l":5799.979867163,"c":5849.7104634859,"v":1031246.5767280876,"t":1733806800}
+{"o":5849.7104634859,"h":5915.3642543101,"l":5827.1166082295,"c":5899.0166298413,"v":1090328.4984497048,"t":1733810400}
+{"o":5899.0166298413,"h":5900.1483762801,"l":5835.5689455208,"c":5877.1316369437,"v":899825.3317205984,"t":1733814000}
+{"o":5877.1316369437,"h":5890.2957523822,"l":5826.9459093614,"c":5872.852015891,"v":983243.9677580642,"t":1733817600}
+{"o":5872.852015891,"h":5912.9763966342,"l":5841.232150465,"c":5868.7478716038,"v":1140742.2739305526,"t":1733821200}
+{"o":5868.7478716038,"h":5906.7704517983,"l":5846.6267204093,"c":5874.5000654269,"v":890339.5459068192,"t":1733824800}
+{"o":5874.5000654269,"h":5878.1586675794,"l":5817.1958547978,"c":5847.82815446,"v":891990.4115197541,"t":1733828400}
+{"o":5847.82815446,"h":5861.067289588,"l":5687.6518650535,"c":5715.8956034818,"v":1380416.2207331823,"t":1733832000}
+{"o":5715.8956034818,"h":5823.3184053689,"l":5709.7324394063,"c":5799.8008545493,"v":1608039.7877970263,"t":1733835600}
+{"o":5799.8008545493,"h":5923.1475386737,"l":5767.5754137115,"c":5857.726276788,"v":3170831.4447733304,"t":1733839200}
+{"o":5857.726276788,"h":5898.7916084708,"l":5573.2621231434,"c":5586.783611032,"v":2929471.0517373737,"t":1733842800}
+{"o":5586.783611032,"h":5731.2188718386,"l":5519.8590843124,"c":5700.1574630522,"v":2780407.6877253065,"t":1733846400}
+{"o":5700.1574630522,"h":5709.7563785116,"l":5501.9767681531,"c":5509.5666991125,"v":2181096.6093970486,"t":1733850000}
+{"o":5509.5666991125,"h":5714.4741433987,"l":5455.9705478409,"c":5658.0111078188,"v":1892103.0414388569,"t":1733853600}
+{"o":5658.0111078188,"h":5754.2333210725,"l":5649.7489469833,"c":5735.5696368156,"v":1450883.4401534575,"t":1733857200}
+{"o":5735.5696368156,"h":5798.724660257,"l":5714.8813965181,"c":5774.1119673971,"v":1327873.2970055668,"t":1733860800}
+{"o":5774.1119673971,"h":5851.8180130407,"l":5737.4696481004,"c":5767.2987313768,"v":1473124.2951712587,"t":1733864400}
+{"o":5767.2987313768,"h":5812.4519520214,"l":5750.7902758524,"c":5802.1282032616,"v":1359245.6940238178,"t":1733868000}
+{"o":5802.1282032616,"h":5831.6446693971,"l":5760.8323896407,"c":5777.2428850881,"v":1238898.2763574382,"t":1733871600}
+{"o":5777.2428850881,"h":5829.6434309278,"l":5720.638330317,"c":5814.9634634473,"v":1598454.6564339709,"t":1733875200}
+{"o":5814.9634634473,"h":5855.1727193923,"l":5718.5081811615,"c":5735.6597195702,"v":2334100.4362759981,"t":1733878800}
+{"o":5735.6597195702,"h":5869.5541598925,"l":5725.2338566119,"c":5841.4439427449,"v":1548954.2739274197,"t":1733882400}
+{"o":5841.4439427449,"h":5933.3925594345,"l":5836.9710237625,"c":5932.8188406511,"v":1334124.1213445163,"t":1733886000}
+{"o":5932.8188406511,"h":5949.1934411014,"l":5886.5262429378,"c":5914.3696686819,"v":1054660.5322767613,"t":1733889600}
+{"o":5914.3696686819,"h":5925.4786784075,"l":5867.1104872927,"c":5904.755726971,"v":866231.9860298567,"t":1733893200}
+{"o":5904.755726971,"h":5958.6621365605,"l":5893.5178349527,"c":5943.6390825094,"v":921707.6744751562,"t":1733896800}
+{"o":5943.6390825094,"h":5957.0485650011,"l":5885.984683065,"c":5908.0379951774,"v":1004523.915687479,"t":1733900400}
+{"o":5908.0379951774,"h":6030.0170061028,"l":5903.7043841203,"c":6002.8925802271,"v":1050770.238851591,"t":1733904000}
+{"o":6002.8925802271,"h":6028.609064104,"l":5963.7166107843,"c":6020.3409205468,"v":933403.2508319962,"t":1733907600}
+{"o":6020.3409205468,"h":6057.4443066198,"l":6017.8745141217,"c":6055.4554016095,"v":863046.5270920583,"t":1733911200}
+{"o":6055.4554016095,"h":6125.9538493514,"l":6023.0868711177,"c":6080.1868809393,"v":951135.9172037323,"t":1733914800}
+{"o":6080.1868809393,"h":6129.0562409578,"l":6065.3163993042,"c":6081.1289048818,"v":899031.8287414494,"t":1733918400}
+{"o":6081.1289048818,"h":6151.7747641841,"l":6050.6683380917,"c":6126.0262215484,"v":1173968.3550245736,"t":1733922000}
+{"o":6126.0262215484,"h":6158.6679660802,"l":6076.4891555337,"c":6149.3789492018,"v":1062342.2982515399,"t":1733925600}
+{"o":6149.3789492018,"h":6240.0816545173,"l":6138.8660403668,"c":6177.9652473154,"v":1728849.0075280026,"t":1733929200}
+{"o":6177.9652473154,"h":6239.9594911794,"l":6131.3701494269,"c":6197.1007211693,"v":1497066.3183385667,"t":1733932800}
+{"o":6197.1007211693,"h":6232.3251640162,"l":6134.912549375,"c":6169.756910435,"v":1224054.5183724074,"t":1733936400}
+{"o":6169.756910435,"h":6206.0751620788,"l":6136.1029950622,"c":6181.3110093016,"v":1243846.6741919927,"t":1733940000}
+{"o":6181.3110093016,"h":6226.4260467655,"l":6161.5823503929,"c":6220.3211410579,"v":1272818.3198253852,"t":1733943600}
+{"o":6220.3211410579,"h":6266.7585996352,"l":6180.0313148734,"c":6196.6111321434,"v":1172885.7977502076,"t":1733947200}
+{"o":6196.6111321434,"h":6208.6123846644,"l":6160.2052922534,"c":6195.761520288,"v":1196155.1492898264,"t":1733950800}
+{"o":6195.761520288,"h":6207.4236738391,"l":6168.8795742187,"c":6173.9745039936,"v":3611795.4882278293,"t":1733954400}
+{"o":6173.9745039936,"h":6187.3669129846,"l":6133.5728728265,"c":6147.3277243092,"v":1098047.8446406005,"t":1733958000}
+{"o":6147.3277243092,"h":6162.9582056011,"l":6124.3858311746,"c":6146.8352190793,"v":1212364.3239673933,"t":1733961600}
+{"o":6146.8352190793,"h":6162.0893605075,"l":6103.9244515818,"c":6116.6268947137,"v":1035957.2586201982,"t":1733965200}
+{"o":6116.6268947137,"h":6207.0157423772,"l":6088.7932368462,"c":6197.5056395931,"v":1066297.9085855894,"t":1733968800}
+{"o":6197.5056395931,"h":6276.9719267576,"l":6160.0326889149,"c":6231.0975074078,"v":1243746.9562070807,"t":1733972400}
+{"o":6231.0975074078,"h":6259.861755015,"l":6179.1987425198,"c":6217.1492427639,"v":963561.1542173127,"t":1733976000}
+{"o":6217.1492427639,"h":6299.9820778129,"l":6206.1712976313,"c":6255.3257974851,"v":978016.8949330426,"t":1733979600}
+{"o":6255.3257974851,"h":6268.7050562445,"l":6197.7538905792,"c":6224.3398791759,"v":1049987.176376417,"t":1733983200}
+{"o":6224.3398791759,"h":6261.8799692186,"l":6213.6646416978,"c":6219.4582987167,"v":972031.5494597084,"t":1733986800}
+{"o":6219.4582987167,"h":6290.8225688389,"l":6218.5367930618,"c":6280.5954646912,"v":849536.1145597474,"t":1733990400}
+{"o":6280.5954646912,"h":6314.3349418134,"l":6265.8748717854,"c":6268.4688648848,"v":792562.9491258943,"t":1733994000}
+{"o":6268.4688648848,"h":6271.580837744,"l":6198.7142494306,"c":6219.6427727036,"v":882637.2242106245,"t":1733997600}
+{"o":6219.6427727036,"h":6227.752969632,"l":6173.4117974996,"c":6208.2304240205,"v":915681.1052970013,"t":1734001200}
+{"o":6208.2304240205,"h":6265.8645418635,"l":6207.0562743973,"c":6255.2960316923,"v":930759.3365353028,"t":1734004800}
+{"o":6255.2960316923,"h":6289.1554016269,"l":6184.7894012735,"c":6218.1169921849,"v":1532975.1774972992,"t":1734008400}
+{"o":6218.1169921849,"h":6307.2825007301,"l":6198.868369311,"c":6287.9038511183,"v":1522336.9599666791,"t":1734012000}
+{"o":6287.9038511183,"h":6293.4986033755,"l":6223.0650159652,"c":6255.3073855204,"v":1313650.8308616765,"t":1734015600}
+{"o":6255.3073855204,"h":6331.3470899697,"l":6231.7598049237,"c":6240.9459433895,"v":1598089.643645308,"t":1734019200}
+{"o":6240.9459433895,"h":6336.7029476795,"l":6240.2033632665,"c":6330.7700317125,"v":1346262.8117747095,"t":1734022800}
+{"o":6330.7700317125,"h":6346.9651536637,"l":6241.8135084105,"c":6257.088837616,"v":1286815.836469034,"t":1734026400}
+{"o":6257.088837616,"h":6265.3242609886,"l":6125.2239993406,"c":6143.7710110806,"v":1798105.0747521226,"t":1734030000}
+{"o":6143.7710110806,"h":6210.8053298744,"l":6140.1237066736,"c":6186.2757665031,"v":1302899.7985422057,"t":1734033600}
+{"o":6186.2757665031,"h":6188.4622320788,"l":6123.392253199,"c":6155.5518818092,"v":1302036.5335601619,"t":1734037200}
+{"o":6155.5518818092,"h":6177.4248465265,"l":6102.7853671933,"c":6170.1309541451,"v":1796640.5904538545,"t":1734040800}
+{"o":6170.1309541451,"h":6182.3868971535,"l":6097.4301699832,"c":6135.1507613252,"v":1227184.6497350361,"t":1734044400}
+{"o":6135.1507613252,"h":6177.9372106794,"l":6117.9160261503,"c":6141.0598308582,"v":1261600.97291993,"t":1734048000}
+{"o":6141.0598308582,"h":6145.3280229432,"l":6064.7853849679,"c":6115.6336759049,"v":1275203.7649344495,"t":1734051600}
+{"o":6115.6336759049,"h":6180.9308314655,"l":6089.7930668503,"c":6149.1189844899,"v":1208283.9104764427,"t":1734055200}
+{"o":6149.1189844899,"h":6163.420886078,"l":6127.2582720598,"c":6142.9090442278,"v":1198225.458600153,"t":1734058800}
+{"o":6142.9090442278,"h":6151.5628316218,"l":6096.4418813424,"c":6109.1545958706,"v":1002430.3125012746,"t":1734062400}
+{"o":6109.1545958706,"h":6134.1529720315,"l":6099.2758507064,"c":6101.3950340915,"v":1288511.3803926378,"t":1734066000}
+{"o":6101.3950340915,"h":6129.9126867373,"l":6017.3950837579,"c":6059.9937052036,"v":1186846.8947870613,"t":1734069600}
+{"o":6059.9937052036,"h":6088.8556898898,"l":5979.0114936909,"c":6079.3525290997,"v":1046996.2607881502,"t":1734073200}
+{"o":6079.3525290997,"h":6118.7828045641,"l":6053.6871555656,"c":6115.053435923,"v":843776.090880589,"t":1734076800}
+{"o":6115.053435923,"h":6124.9519346553,"l":6064.3102628767,"c":6092.423371189,"v":875045.993632763,"t":1734080400}
+{"o":6092.423371189,"h":6125.0844052498,"l":6059.5760828965,"c":6115.0752599991,"v":1059331.5310342032,"t":1734084000}
+{"o":6115.0752599991,"h":6145.7693588584,"l":6098.5285785774,"c":6098.5285785774,"v":893430.3807260608,"t":1734087600}
+{"o":6098.5285785774,"h":6128.7242104409,"l":6069.2586456531,"c":6095.5469549325,"v":1096525.2941568249,"t":1734091200}
+{"o":6095.5469549325,"h":6098.5996630548,"l":5995.0487911665,"c":6041.1311915456,"v":1186713.0079513907,"t":1734094800}
+{"o":6041.1311915456,"h":6067.0817301127,"l":6003.6140737266,"c":6055.0023922867,"v":1287368.9686991887,"t":1734098400}
+{"o":6055.0023922867,"h":6114.6912812033,"l":5965.3693387131,"c":5979.0681374491,"v":1629703.2167134471,"t":1734102000}
+{"o":5979.0681374491,"h":6027.0709200164,"l":5963.4078833077,"c":5972.5955324027,"v":1515207.9472428444,"t":1734105600}
+{"o":5972.5955324027,"h":6052.3889764526,"l":5970.8301080888,"c":6037.3263320142,"v":1310491.7447116857,"t":1734109200}
+{"o":6037.3263320142,"h":6045.1116488111,"l":5987.9504674057,"c":6005.2369470979,"v":1320923.5695362403,"t":1734112800}
+{"o":6005.2369470979,"h":6043.4668087696,"l":5972.8484390776,"c":6037.2732522444,"v":1255170.3147982801,"t":1734116400}
+{"o":6037.2732522444,"h":6073.8324257616,"l":6029.6400126821,"c":6055.4693603461,"v":1133734.4263131521,"t":1734120000}
+{"o":6055.4693603461,"h":6063.474549482,"l":6032.3020664943,"c":6049.4477429648,"v":1167933.3812352035,"t":1734123600}
+{"o":6049.4477429648,"h":6066.1894688309,"l":5974.4366994714,"c":6046.8107601745,"v":1141771.4723967947,"t":1734127200}
+{"o":6046.8107601745,"h":6081.7545564591,"l":6030.2699325602,"c":6077.4419599892,"v":1063783.8478166189,"t":1734130800}
+{"o":6077.4419599892,"h":6089.9151675095,"l":6046.943775183,"c":6067.4906021543,"v":1279497.9087622664,"t":1734134400}
+{"o":6067.4906021543,"h":6139.2593192122,"l":6065.3962451741,"c":6099.7776609753,"v":1197222.1014755305,"t":1734138000}
+{"o":6099.7776609753,"h":6133.2112105599,"l":6081.2776583381,"c":6108.1193591568,"v":1171259.8161475039,"t":1734141600}
+{"o":6108.1193591568,"h":6124.2399232112,"l":6098.7110353622,"c":6116.2999497106,"v":1122323.1321937907,"t":1734145200}
+{"o":6116.2999497106,"h":6119.2008826843,"l":6066.2665019515,"c":6095.8359440559,"v":1009823.0957001506,"t":1734148800}
+{"o":6095.8359440559,"h":6115.4179475459,"l":6085.930338609,"c":6115.1380308146,"v":876112.4075613648,"t":1734152400}
+{"o":6115.1380308146,"h":6156.5604444448,"l":6109.2269833268,"c":6128.3826973581,"v":938900.2560878475,"t":1734156000}
+{"o":6128.3826973581,"h":6138.074420549,"l":6104.6988174988,"c":6109.4500134744,"v":943086.8663875286,"t":1734159600}
+{"o":6109.4500134744,"h":6130.1086575903,"l":6089.0996322066,"c":6119.4315213443,"v":970798.8007508276,"t":1734163200}
+{"o":6119.4315213443,"h":6128.9931983915,"l":6094.8286746355,"c":6107.8944322917,"v":981480.0423585761,"t":1734166800}
+{"o":6107.8944322917,"h":6111.5092100082,"l":6072.0147463248,"c":6081.6031356244,"v":813606.3523552582,"t":1734170400}
+{"o":6081.6031356244,"h":6090.9884223988,"l":6058.2470192796,"c":6064.4183129301,"v":819174.1428675727,"t":1734174000}
+{"o":6064.4183129301,"h":6072.9345801658,"l":6003.1834567108,"c":6011.6733425037,"v":978225.1586969807,"t":1734177600}
+{"o":6011.6733425037,"h":6019.5766764029,"l":5940.5439906293,"c":5969.6535919895,"v":1143465.600818472,"t":1734181200}
+{"o":5969.6535919895,"h":6016.7680113347,"l":5950.7856096784,"c":5996.3393924156,"v":1100271.5742761989,"t":1734184800}
+{"o":5996.3393924156,"h":6038.9347336762,"l":5986.58207776,"c":6016.7928497627,"v":1109037.1740236375,"t":1734188400}
+{"o":6016.7928497627,"h":6016.7928497627,"l":5958.7014142623,"c":5988.7710128115,"v":1330636.8829174403,"t":1734192000}
+{"o":5988.7710128115,"h":6002.6643188441,"l":5891.9402720176,"c":5901.1615308748,"v":1215004.8780672308,"t":1734195600}
+{"o":5901.1615308748,"h":5926.6903542795,"l":5830.7371409759,"c":5887.8813044734,"v":1113422.766855096,"t":1734199200}
+{"o":5887.8813044734,"h":5926.8442958559,"l":5821.5280188894,"c":5895.0129902609,"v":1034850.8738915795,"t":1734202800}
+{"o":5895.0129902609,"h":5909.383901196,"l":5815.458191764,"c":5829.1246467954,"v":1050635.9033910013,"t":1734206400}
+{"o":5829.1246467954,"h":5887.1537342174,"l":5825.5551605302,"c":5875.6445576425,"v":965505.4933930971,"t":1734210000}
+{"o":5875.6445576425,"h":5933.669543688,"l":5854.0533200273,"c":5893.0271467044,"v":896964.4198698099,"t":1734213600}
+{"o":5893.0271467044,"h":5972.1333936573,"l":5887.1829512534,"c":5944.2212686956,"v":1013479.3726732789,"t":1734217200}
+{"o":5944.2212686956,"h":5962.5505847118,"l":5915.7362753313,"c":5941.0291093562,"v":963415.8441369059,"t":1734220800}
+{"o":5941.0291093562,"h":5987.5585662589,"l":5936.610478026,"c":5979.914657781,"v":891756.9169759913,"t":1734224400}
+{"o":5979.914657781,"h":5994.6084132582,"l":5970.193403599,"c":5973.4994284397,"v":781105.7010298186,"t":1734228000}
+{"o":5973.4994284397,"h":5977.6348453553,"l":5930.0048678917,"c":5930.0048678917,"v":819076.6090379888,"t":1734231600}
+{"o":5930.0048678917,"h":5995.7617394047,"l":5927.4802403715,"c":5953.3962857724,"v":946280.9082752115,"t":1734235200}
+{"o":5953.3962857724,"h":5981.6272589584,"l":5946.0962871258,"c":5948.9527271704,"v":821645.3216533002,"t":1734238800}
+{"o":5948.9527271704,"h":5954.1582193727,"l":5898.0746670777,"c":5899.0808305455,"v":818429.5503066888,"t":1734242400}
+{"o":5899.0808305455,"h":5914.0560294145,"l":5828.8659252989,"c":5873.0184280117,"v":1035337.3533947011,"t":1734246000}
+{"o":5873.0184280117,"h":5911.9034470893,"l":5850.7136381584,"c":5907.5888324415,"v":868079.638038112,"t":1734249600}
+{"o":5907.5888324415,"h":5930.9694498916,"l":5890.9849266204,"c":5925.3398515171,"v":843718.8775048408,"t":1734253200}
+{"o":5925.3398515171,"h":5950.0648187137,"l":5893.5455808069,"c":5894.7413202583,"v":813057.0534125121,"t":1734256800}
+{"o":5894.7413202583,"h":5909.0899419276,"l":5882.9812354615,"c":5901.4559030695,"v":762647.0043760285,"t":1734260400}
+{"o":5901.4559030695,"h":5943.4926648443,"l":5873.8532703303,"c":5934.5927217859,"v":866849.2359370211,"t":1734264000}
+{"o":5934.5927217859,"h":5960.7536512833,"l":5895.3607218001,"c":5929.3512553825,"v":941240.0179147334,"t":1734267600}
+{"o":5929.3512553825,"h":5985.7576502726,"l":5926.7753025243,"c":5981.0553464262,"v":987370.1042797883,"t":1734271200}
+{"o":5981.0553464262,"h":5984.5063617904,"l":5940.9467694664,"c":5969.7194291679,"v":1017061.4196915912,"t":1734274800}
+{"o":5969.7194291679,"h":6012.3317469512,"l":5960.0937740687,"c":6002.7243907148,"v":1052986.2961910297,"t":1734278400}
+{"o":6002.7243907148,"h":6004.5447192259,"l":5963.7994114436,"c":5982.1182299385,"v":1010468.5698265083,"t":1734282000}
+{"o":5982.1182299385,"h":5984.948340523,"l":5958.9052120576,"c":5971.8976551012,"v":882575.9038305058,"t":1734285600}
+{"o":5971.8976551012,"h":6003.9336397602,"l":5970.5183364875,"c":5979.8203484454,"v":992106.8715366434,"t":1734289200}
+{"o":5979.8203484454,"h":5986.9195643885,"l":5937.9176312368,"c":5959.0217068379,"v":970419.1673566825,"t":1734292800}
+{"o":5959.0217068379,"h":5962.1512956938,"l":5854.4914240592,"c":5862.0320734544,"v":1231276.5670744299,"t":1734296400}
+{"o":5862.0320734544,"h":5940.2746671171,"l":5834.0850535724,"c":5928.6580374643,"v":1205911.5827765749,"t":1734300000}
+{"o":5928.6580374643,"h":6095.7333748535,"l":5926.5210248441,"c":6061.1155671176,"v":1592465.7333902679,"t":1734303600}
+{"o":6061.1155671176,"h":6147.0297002335,"l":6013.7370630414,"c":6105.8601445118,"v":1644030.7736995164,"t":1734307200}
+{"o":6105.8601445118,"h":6137.0134254366,"l":6084.8120173413,"c":6096.506255114,"v":1190163.3291206912,"t":1734310800}
+{"o":6096.506255114,"h":6100.0319407586,"l":5999.3864863021,"c":6007.2012372866,"v":1233233.0117137474,"t":1734314400}
+{"o":6007.2012372866,"h":6024.273096115,"l":5957.2901460136,"c":5977.7371279893,"v":1128356.9318582776,"t":1734318000}
+{"o":5977.7371279893,"h":6005.0572667522,"l":5966.0660044927,"c":5982.5478471434,"v":1053844.5696677382,"t":1734321600}
+{"o":5982.5478471434,"h":6011.8537973331,"l":5961.6831545399,"c":6007.4077566654,"v":988399.1409326482,"t":1734325200}
+{"o":6007.4077566654,"h":6038.1739374304,"l":5994.616175189,"c":6016.9382634833,"v":992871.7336658017,"t":1734328800}
+{"o":6016.9382634833,"h":6050.7181094214,"l":6009.1958055515,"c":6029.8984316766,"v":1002219.3041810396,"t":1734332400}
+{"o":6029.8984316766,"h":6035.1480542228,"l":5940.056179383,"c":5944.041678489,"v":997961.9897716998,"t":1734336000}
+{"o":5944.041678489,"h":5954.5544161787,"l":5901.3584848728,"c":5905.2605272164,"v":993145.0217535043,"t":1734339600}
+{"o":5905.2605272164,"h":5914.3408640347,"l":5814.4711066568,"c":5878.5864512782,"v":953475.7673538893,"t":1734343200}
+{"o":5878.5864512782,"h":5888.5337889417,"l":5744.2277055098,"c":5783.5659434003,"v":1259362.8604356446,"t":1734346800}
+{"o":5783.5659434003,"h":5834.3108417266,"l":5722.8697722113,"c":5788.1643238344,"v":1775122.1227426541,"t":1734350400}
+{"o":5788.1643238344,"h":5847.9875288834,"l":5760.4424047908,"c":5841.9147572807,"v":1175672.3614838715,"t":1734354000}
+{"o":5841.9147572807,"h":5893.2258871671,"l":5798.7392758762,"c":5853.789093915,"v":1216211.3303930548,"t":1734357600}
+{"o":5853.789093915,"h":5894.9600230173,"l":5828.3743970429,"c":5864.5388790149,"v":1329756.423248807,"t":1734361200}
+{"o":5864.5388790149,"h":5936.8520974085,"l":5860.404913007,"c":5906.9573565343,"v":1505887.093132993,"t":1734364800}
+{"o":5906.9573565343,"h":5976.9637542824,"l":5906.9546914414,"c":5932.4428753146,"v":1379533.8078210701,"t":1734368400}
+{"o":5932.4428753146,"h":5997.509462196,"l":5900.1700568355,"c":5995.7854136265,"v":1474629.2366825382,"t":1734372000}
+{"o":5995.7854136265,"h":5997.7792148468,"l":5863.6897627586,"c":5903.3524283979,"v":1371796.6888202885,"t":1734375600}
+{"o":5903.3524283979,"h":5909.9269482792,"l":5816.877845522,"c":5851.5999006537,"v":1306845.9932648523,"t":1734379200}
+{"o":5851.5999006537,"h":5916.5112244641,"l":5851.5999006537,"c":5914.224118674,"v":1265546.0278045516,"t":1734382800}
+{"o":5914.224118674,"h":5922.0766819222,"l":5861.1786205153,"c":5890.6187094963,"v":999209.5854485078,"t":1734386400}
+{"o":5890.6187094963,"h":5905.3996051095,"l":5836.0405374373,"c":5845.1212139195,"v":1096521.3369152946,"t":1734390000}
+{"o":5845.1212139195,"h":5858.8726292115,"l":5727.5117184873,"c":5728.1083812117,"v":1451173.1307312457,"t":1734393600}
+{"o":5728.1083812117,"h":5808.6331442627,"l":5716.8959503802,"c":5792.6054804893,"v":1259570.9394411037,"t":1734397200}
+{"o":5792.6054804893,"h":5822.3321778185,"l":5764.4803228556,"c":5784.1166719242,"v":995357.9018355825,"t":1734400800}
+{"o":5784.1166719242,"h":5831.7143638715,"l":5751.5328280292,"c":5823.6893210273,"v":1127182.4328579218,"t":1734404400}
+{"o":5823.6893210273,"h":5832.7510982528,"l":5739.5539565556,"c":5792.0303672737,"v":994636.6968652053,"t":1734408000}
+{"o":5792.0303672737,"h":5818.0121601521,"l":5761.5210915535,"c":5811.3186792642,"v":1028679.6492661822,"t":1734411600}
+{"o":5811.3186792642,"h":5839.0658131027,"l":5780.0507706329,"c":5813.7820718472,"v":889420.6798235438,"t":1734415200}
+{"o":5813.7820718472,"h":5853.807353483,"l":5807.5753787218,"c":5828.4250244713,"v":1007950.3976273185,"t":1734418800}
+{"o":5828.4250244713,"h":5910.103512783,"l":5797.4187144716,"c":5871.5284334483,"v":1149679.1376079344,"t":1734422400}
+{"o":5871.5284334483,"h":6009.1859938114,"l":5848.5096970006,"c":5997.4335331085,"v":1313421.581928432,"t":1734426000}
+{"o":5997.4335331085,"h":6048.861171725,"l":5957.4179274202,"c":6025.0104878828,"v":1236619.0810775904,"t":1734429600}
+{"o":6025.0104878828,"h":6038.4273334566,"l":5976.565685336,"c":5989.8168881777,"v":1177157.7685010626,"t":1734433200}
+{"o":5989.8168881777,"h":6185.0991928766,"l":5976.1481025905,"c":6150.7613397438,"v":1649268.1431940713,"t":1734436800}
+{"o":6150.7613397438,"h":6152.9927316527,"l":5993.386571338,"c":6043.2253585638,"v":3148258.1982745021,"t":1734440400}
+{"o":6043.2253585638,"h":6060.2910780467,"l":5920.3599449256,"c":6004.2555776092,"v":2304509.2046043263,"t":1734444000}
+{"o":6004.2555776092,"h":6005.768593992,"l":5867.4462745524,"c":5961.8011189267,"v":2518734.4788088007,"t":1734447600}
+{"o":5961.8011189267,"h":6143.8976330246,"l":5944.3656995085,"c":6135.2593832239,"v":2437173.2608750295,"t":1734451200}
+{"o":6135.2593832239,"h":6174.5422397944,"l":6080.4582134134,"c":6149.452568122,"v":1898960.3637745061,"t":1734454800}
+{"o":6149.452568122,"h":6189.0230432482,"l":6072.4086645229,"c":6158.8792125017,"v":1696121.0468843172,"t":1734458400}
+{"o":6158.8792125017,"h":6185.9685638114,"l":6112.485467356,"c":6148.5848218833,"v":1508739.6614631955,"t":1734462000}
+{"o":6148.5848218833,"h":6177.7374891452,"l":6082.4203943739,"c":6119.9039312428,"v":1570213.914589446,"t":1734465600}
+{"o":6119.9039312428,"h":6129.7077881403,"l":6075.4288828573,"c":6100.3209878341,"v":1442077.7675626292,"t":1734469200}
+{"o":6100.3209878341,"h":6107.2898587926,"l":5981.5001505175,"c":6047.2881051299,"v":1563403.6315948237,"t":1734472800}
+{"o":6047.2881051299,"h":6051.5215540199,"l":5961.9890186816,"c":6033.6089106152,"v":1631790.6215016744,"t":1734476400}
+{"o":6033.6089106152,"h":6110.8541830781,"l":5992.9213104615,"c":6062.4480085926,"v":1722260.0364904827,"t":1734480000}
+{"o":6062.4480085926,"h":6087.1137835982,"l":5895.097505195,"c":5907.1852410907,"v":1748122.4908206924,"t":1734483600}
+{"o":5907.1852410907,"h":5966.8645659805,"l":5886.2117382655,"c":5911.747436946,"v":1796476.8610278335,"t":1734487200}
+{"o":5911.747436946,"h":5943.5533583819,"l":5864.6692103829,"c":5879.2087674138,"v":1530164.1592694104,"t":1734490800}
+{"o":5879.2087674138,"h":5890.8993545337,"l":5811.4110261872,"c":5869.954109576,"v":1467496.8652975671,"t":1734494400}
+{"o":5869.954109576,"h":5900.3056204599,"l":5821.1436239029,"c":5831.9425147957,"v":1369886.1880772267,"t":1734498000}
+{"o":5831.9425147957,"h":5858.141673549,"l":5772.8782451145,"c":5821.0378592588,"v":1434437.003957941,"t":1734501600}
+{"o":5821.0378592588,"h":5869.3727710334,"l":5804.6790057023,"c":5836.7212700276,"v":1238586.8153443749,"t":1734505200}
+{"o":5836.7212700276,"h":5872.6679173309,"l":5793.1109907579,"c":5832.9511632197,"v":1195832.5487688207,"t":1734508800}
+{"o":5832.9511632197,"h":5886.2191781079,"l":5830.3759892078,"c":5856.8708899874,"v":1141568.1878384345,"t":1734512400}
+{"o":5856.8708899874,"h":5905.4492189209,"l":5829.244309326,"c":5877.8533030002,"v":1309429.4141270313,"t":1734516000}
+{"o":5877.8533030002,"h":5919.8571985121,"l":5873.5016625549,"c":5887.208122816,"v":1162065.8153842289,"t":1734519600}
+{"o":5887.208122816,"h":5910.0210413998,"l":5833.8756325291,"c":5850.1519544145,"v":1287968.6028298889,"t":1734523200}
+{"o":5850.1519544145,"h":5892.669417522,"l":5804.1321629383,"c":5830.1678476563,"v":1218004.6131944384,"t":1734526800}
+{"o":5830.1678476563,"h":5878.2345023881,"l":5806.982404267,"c":5823.2968723369,"v":1505127.5792706113,"t":1734530400}
+{"o":5823.2968723369,"h":5912.2417565023,"l":5798.3709982644,"c":5883.6530582179,"v":1595446.2205977223,"t":1734534000}
+{"o":5883.6530582179,"h":5903.9881572562,"l":5813.6999056072,"c":5842.0340358571,"v":1633949.1193308034,"t":1734537600}
+{"o":5842.0340358571,"h":5884.7089880237,"l":5781.6365786203,"c":5855.4290026016,"v":1623690.7596852086,"t":1734541200}
+{"o":5855.4290026016,"h":5893.5122273798,"l":5819.1208119196,"c":5889.5879096195,"v":1601992.3000863157,"t":1734544800}
+{"o":5889.5879096195,"h":5901.1253966126,"l":5718.2358318036,"c":5723.5929325431,"v":2212719.8339810129,"t":1734548400}
+{"o":5723.5929325431,"h":5747.4494457577,"l":5555.7765035297,"c":5597.4457785814,"v":3640920.5374523262,"t":1734552000}
+{"o":5597.4457785814,"h":5683.0483977994,"l":5475.3984834863,"c":5643.2189852141,"v":1940377.0952868499,"t":1734555600}
+{"o":5643.2189852141,"h":5676.4782819335,"l":5531.5671868068,"c":5578.2867486466,"v":1405716.62925875,"t":1734559200}
+{"o":5578.2867486466,"h":5610.0478021168,"l":5490.4081216411,"c":5584.4162285052,"v":1552133.4461619086,"t":1734562800}
+{"o":5584.4162285052,"h":5654.0684101559,"l":5557.7699852261,"c":5624.09845194,"v":1539320.1171595457,"t":1734566400}
+{"o":5624.09845194,"h":5625.1468264817,"l":5480.5799944382,"c":5493.7141417523,"v":1401909.9414536871,"t":1734570000}
+{"o":5493.7141417523,"h":5562.4527157467,"l":5358.2512784969,"c":5558.9690742791,"v":2267611.3794721873,"t":1734573600}
+{"o":5558.9690742791,"h":5702.4212621863,"l":5535.6955138424,"c":5641.2504419286,"v":1602748.1479227839,"t":1734577200}
+{"o":5641.2504419286,"h":5666.4393074163,"l":5593.4005986328,"c":5607.0702343665,"v":1165334.7197477708,"t":1734580800}
+{"o":5607.0702343665,"h":5688.273125652,"l":5597.8978345845,"c":5670.856143991,"v":1172459.6780759725,"t":1734584400}
+{"o":5670.856143991,"h":5709.5501167764,"l":5634.6645101954,"c":5683.1379273933,"v":1450419.8072026663,"t":1734588000}
+{"o":5683.1379273933,"h":5748.4314044028,"l":5673.7092564007,"c":5723.3619775311,"v":1348533.6833922723,"t":1734591600}
+{"o":5723.3619775311,"h":5724.0630510367,"l":5626.794660533,"c":5641.2605958683,"v":1498745.2546507397,"t":1734595200}
+{"o":5641.2605958683,"h":5682.0570741428,"l":5620.3851504833,"c":5674.1615216001,"v":1302262.8135226588,"t":1734598800}
+{"o":5674.1615216001,"h":5710.4547961737,"l":5651.5527471936,"c":5684.2335457276,"v":1187492.0101463189,"t":1734602400}
+{"o":5684.2335457276,"h":5693.5838561254,"l":5657.161531915,"c":5685.8343884794,"v":1069258.3378646586,"t":1734606000}
+{"o":5685.8343884794,"h":5721.6198712741,"l":5580.56182871,"c":5614.3023830638,"v":1336676.3392867707,"t":1734609600}
+{"o":5614.3023830638,"h":5650.7400421244,"l":5594.0441224305,"c":5612.4234510816,"v":1513077.300634684,"t":1734613200}
+{"o":5612.4234510816,"h":5689.0516785459,"l":5552.2043216955,"c":5575.6339705096,"v":1954335.7970207909,"t":1734616800}
+{"o":5575.6339705096,"h":5576.8495683654,"l":5445.1022057343,"c":5551.4103042093,"v":2264901.1800770541,"t":1734620400}
+{"o":5551.4103042093,"h":5589.6847936861,"l":5464.6886229858,"c":5569.1101521779,"v":1912019.7573542241,"t":1734624000}
+{"o":5569.1101521779,"h":5570.3500170874,"l":5264.5836906111,"c":5323.7301976772,"v":2366486.4059093711,"t":1734627600}
+{"o":5323.7301976772,"h":5379.7594513166,"l":5028.6183614987,"c":5257.2397085134,"v":3262521.9687644183,"t":1734631200}
+{"o":5257.2397085134,"h":5302.8686561178,"l":5044.7804814208,"c":5175.4378170876,"v":2810018.2171806041,"t":1734634800}
+{"o":5175.4378170876,"h":5284.9628760914,"l":5051.0587985912,"c":5223.2569348407,"v":2820759.7955711652,"t":1734638400}
+{"o":5223.2569348407,"h":5377.6891895391,"l":5181.2497773068,"c":5256.4230146812,"v":1752245.5847457284,"t":1734642000}
+{"o":5256.4230146812,"h":5325.9770742122,"l":5197.7659506512,"c":5317.8730859428,"v":1552917.2193422997,"t":1734645600}
+{"o":5317.8730859428,"h":5317.8730859428,"l":5217.5477878465,"c":5232.4664658658,"v":1556517.5473458366,"t":1734649200}
+{"o":5232.4664658658,"h":5312.8219885752,"l":5176.9531784075,"c":5273.0117316402,"v":1861056.7559965295,"t":1734652800}
+{"o":5273.0117316402,"h":5307.5437432906,"l":5217.9564556133,"c":5242.7769186865,"v":1413866.607226959,"t":1734656400}
+{"o":5242.7769186865,"h":5399.8236396185,"l":5232.5604308604,"c":5363.5103178164,"v":1659392.4267580777,"t":1734660000}
+{"o":5363.5103178164,"h":5373.2050522153,"l":5295.1287074248,"c":5304.0351075778,"v":1239231.7451774622,"t":1734663600}
+{"o":5304.0351075778,"h":5344.6409293238,"l":5259.1246064706,"c":5261.6639065811,"v":1343233.5662821196,"t":1734667200}
+{"o":5261.6639065811,"h":5280.7770102198,"l":5188.3616097434,"c":5204.1056478126,"v":1317896.1062007963,"t":1734670800}
+{"o":5204.1056478126,"h":5250.99888144,"l":5080.4651959967,"c":5124.5038838895,"v":1877088.4218299473,"t":1734674400}
+{"o":5124.5038838895,"h":5266.3171802261,"l":5123.8737030537,"c":5166.8354679699,"v":1985979.3309385704,"t":1734678000}
+{"o":5166.8354679699,"h":5173.0492746281,"l":4657.4681599988,"c":4906.7246053836,"v":2689343.6540421895,"t":1734681600}
+{"o":4906.7246053836,"h":5036.6803880852,"l":4811.0612773677,"c":4936.2456261083,"v":2683653.2293129363,"t":1734685200}
+{"o":4936.2456261083,"h":4978.8823315572,"l":4766.0891564767,"c":4930.536011345,"v":2688206.8183209156,"t":1734688800}
+{"o":4930.536011345,"h":4975.7640460732,"l":4729.3883983767,"c":4750.3990371129,"v":2642540.4809339759,"t":1734692400}
+{"o":4750.3990371129,"h":5009.3221448006,"l":4745.6025411098,"c":4964.059614103,"v":2396851.0994266081,"t":1734696000}
+{"o":4964.059614103,"h":5100.0445806081,"l":4920.4983263553,"c":5089.4233450619,"v":2290796.4751162948,"t":1734699600}
+{"o":5089.4233450619,"h":5121.3562479627,"l":5033.7149543087,"c":5086.6848995757,"v":1804959.9052252593,"t":1734703200}
+{"o":5086.6848995757,"h":5165.6245135495,"l":5062.7131565816,"c":5129.1884796891,"v":1903581.6968055158,"t":1734706800}
+{"o":5129.1884796891,"h":5211.1641949229,"l":5086.3863339313,"c":5156.6250608514,"v":2221795.6937149055,"t":1734710400}
+{"o":5156.6250608514,"h":5212.6412220625,"l":5132.0943790847,"c":5191.0665887575,"v":1706491.7921257564,"t":1734714000}
+{"o":5191.0665887575,"h":5201.8564399681,"l":5106.664932169,"c":5147.715425223,"v":1573826.6587867448,"t":1734717600}
+{"o":5147.715425223,"h":5222.9903951196,"l":5147.1755007375,"c":5178.5964541155,"v":1730444.8809900428,"t":1734721200}
+{"o":5178.5964541155,"h":5179.785555338,"l":5102.5306786242,"c":5135.6442474828,"v":1720598.8578437075,"t":1734724800}
+{"o":5135.6442474828,"h":5162.5322634787,"l":5076.6027565975,"c":5159.1995315508,"v":1677731.7203484767,"t":1734728400}
+{"o":5159.1995315508,"h":5207.6809618167,"l":5141.5308794346,"c":5205.0084673792,"v":1320119.7060507436,"t":1734732000}
+{"o":5205.0084673792,"h":5257.1733691435,"l":5197.5411459877,"c":5257.1733691435,"v":1336830.3437583358,"t":1734735600}
+{"o":5257.1733691435,"h":5272.3356453029,"l":5216.5336759747,"c":5246.2193040908,"v":1541031.5635312414,"t":1734739200}
+{"o":5246.2193040908,"h":5314.692933983,"l":5240.7465025019,"c":5278.5664749958,"v":1729779.7773020028,"t":1734742800}
+{"o":5278.5664749958,"h":5292.6421979135,"l":5242.9408836614,"c":5255.1088472775,"v":1723776.2951240989,"t":1734746400}
+{"o":5255.1088472775,"h":5268.5087668957,"l":5229.2813106313,"c":5250.1706847709,"v":1692388.2770580659,"t":1734750000}
+{"o":5250.1706847709,"h":5308.3036850794,"l":5246.501810815,"c":5308.3036850794,"v":1471637.2761179209,"t":1734753600}
+{"o":5308.3036850794,"h":5382.9159580724,"l":5301.2646026691,"c":5378.8860345864,"v":1411331.3609547401,"t":1734757200}
+{"o":5378.8860345864,"h":5404.5481682937,"l":5340.7799840093,"c":5387.3552107395,"v":1381873.5699858423,"t":1734760800}
+{"o":5387.3552107395,"h":5459.527116651,"l":5369.3560186855,"c":5369.3560186855,"v":1351706.6664503554,"t":1734764400}
+{"o":5369.3560186855,"h":5376.369004581,"l":5310.0589111931,"c":5310.0589111931,"v":1284952.2203553212,"t":1734768000}
+{"o":5310.0589111931,"h":5320.742312554,"l":5251.7734502435,"c":5270.8089566872,"v":1223867.6906423634,"t":1734771600}
+{"o":5270.8089566872,"h":5295.1595649988,"l":5238.301594356,"c":5254.4668760948,"v":1238687.2047344889,"t":1734775200}
+{"o":5254.4668760948,"h":5258.6031078711,"l":5194.132656494,"c":5213.6243892075,"v":1294445.4083488432,"t":1734778800}
+{"o":5213.6243892075,"h":5218.5485612612,"l":5044.7902429581,"c":5057.0900594761,"v":1728835.3887604284,"t":1734782400}
+{"o":5057.0900594761,"h":5098.9483028323,"l":4951.1409567038,"c":5016.3474376394,"v":1993776.4540556273,"t":1734786000}
+{"o":5016.3474376394,"h":5073.0631673544,"l":4965.2596317643,"c":4978.9408294294,"v":1554974.7412883174,"t":1734789600}
+{"o":4978.9408294294,"h":5061.775524774,"l":4964.6903649992,"c":5045.9062024118,"v":1558560.5528055523,"t":1734793200}
+{"o":5045.9062024118,"h":5065.9918659268,"l":4945.2542033448,"c":4971.5389313577,"v":1660088.24630018,"t":1734796800}
+{"o":4971.5389313577,"h":5004.0250192896,"l":4880.388368437,"c":4971.1595918323,"v":1912025.333036036,"t":1734800400}
+{"o":4971.1595918323,"h":5004.984495505,"l":4852.9370370905,"c":4923.6471726225,"v":1640312.7298150768,"t":1734804000}
+{"o":4923.6471726225,"h":4927.4862094101,"l":4820.6114672069,"c":4904.4012294561,"v":1660694.2340485088,"t":1734807600}
+{"o":4904.4012294561,"h":4955.4639734937,"l":4861.7487157329,"c":4907.8199905138,"v":1317932.3959448445,"t":1734811200}
+{"o":4907.8199905138,"h":4924.8827664452,"l":4828.7500183258,"c":4882.265055432,"v":1307993.712178923,"t":1734814800}
+{"o":4882.265055432,"h":4937.614333099,"l":4844.3610683232,"c":4895.6109908698,"v":1139656.3342400496,"t":1734818400}
+{"o":4895.6109908698,"h":4929.6194826005,"l":4825.1595083559,"c":4902.5540251537,"v":1245735.9765640029,"t":1734822000}
+{"o":4902.5540251537,"h":4955.5149791755,"l":4838.1469033495,"c":4915.3202512514,"v":1323102.3155420194,"t":1734825600}
+{"o":4915.3202512514,"h":4970.4325123791,"l":4877.0432359243,"c":4938.9714848797,"v":1293430.1887682378,"t":1734829200}
+{"o":4938.9714848797,"h":4968.1664619111,"l":4894.575865836,"c":4913.2660406807,"v":1266395.8631274186,"t":1734832800}
+{"o":4913.2660406807,"h":4965.7068178487,"l":4875.6611786998,"c":4933.7227293977,"v":1228764.1602637416,"t":1734836400}
+{"o":4933.7227293977,"h":4952.6778523294,"l":4861.39500031,"c":4861.39500031,"v":1288680.0345243108,"t":1734840000}
+{"o":4861.39500031,"h":4884.9668995464,"l":4805.0741466218,"c":4880.3199312944,"v":1592673.2971153755,"t":1734843600}
+{"o":4880.3199312944,"h":4964.3679317368,"l":4863.8453839769,"c":4948.2756726954,"v":1322260.9331628738,"t":1734847200}
+{"o":4948.2756726954,"h":4992.579804572,"l":4936.682092492,"c":4979.2816654085,"v":1241580.14251878,"t":1734850800}
+{"o":4979.2816654085,"h":5018.307563577,"l":4966.7239377743,"c":4979.4173166396,"v":1221028.1909884517,"t":1734854400}
+{"o":4979.4173166396,"h":5048.9728712098,"l":4962.5431645697,"c":5012.3103994782,"v":1025947.2647458906,"t":1734858000}
+{"o":5012.3103994782,"h":5050.0124871986,"l":5005.0160838414,"c":5014.3394284031,"v":1171325.5416738461,"t":1734861600}
+{"o":5014.3394284031,"h":5052.1903263261,"l":5008.5461808754,"c":5041.6215745873,"v":1225626.762893921,"t":1734865200}
+{"o":5041.6215745873,"h":5075.7558456555,"l":5013.6463180695,"c":5023.3659020752,"v":1190018.6487557148,"t":1734868800}
+{"o":5023.3659020752,"h":5048.8707252904,"l":4985.082461792,"c":4994.1636545135,"v":1266668.021923376,"t":1734872400}
+{"o":4994.1636545135,"h":5003.6238835697,"l":4836.7798808237,"c":4836.7798808237,"v":1544377.7826556433,"t":1734876000}
+{"o":4836.7798808237,"h":4928.6936362239,"l":4836.7798808237,"c":4912.8262955345,"v":1357508.641484885,"t":1734879600}
+{"o":4912.8262955345,"h":4955.904632545,"l":4875.2181213373,"c":4943.2212110115,"v":1436354.480940786,"t":1734883200}
+{"o":4943.2212110115,"h":4951.354063521,"l":4896.3294397398,"c":4908.9580391497,"v":1488087.5596319204,"t":1734886800}
+{"o":4908.9580391497,"h":4971.6338176878,"l":4895.5103151221,"c":4915.7041887745,"v":1527784.0028630777,"t":1734890400}
+{"o":4915.7041887745,"h":4924.0465919451,"l":4803.6170460981,"c":4821.5771735242,"v":1588633.8413940195,"t":1734894000}
+{"o":4821.5771735242,"h":4891.0927079665,"l":4777.2763440527,"c":4885.0029996855,"v":1576933.7793129948,"t":1734897600}
+{"o":4885.0029996855,"h":4925.9484442997,"l":4864.3203614269,"c":4878.9891406292,"v":1338302.6398434555,"t":1734901200}
+{"o":4878.9891406292,"h":4903.0362505506,"l":4796.6747367904,"c":4896.3998015631,"v":1414001.1803156578,"t":1734904800}
+{"o":4896.3998015631,"h":4921.2854196627,"l":4854.8622850216,"c":4876.2469139488,"v":1301154.9666880786,"t":1734908400}
+{"o":4876.2469139488,"h":4878.4381908276,"l":4799.8989270787,"c":4839.099923241,"v":1349320.6592077883,"t":1734912000}
+{"o":4839.099923241,"h":4916.9741297875,"l":4767.7439351112,"c":4815.8914452455,"v":1599109.2446689166,"t":1734915600}
+{"o":4815.8914452455,"h":4861.1789944479,"l":4766.4583398712,"c":4854.8202220416,"v":1416303.0317183258,"t":1734919200}
+{"o":4854.8202220416,"h":5060.1233169778,"l":4838.9146713135,"c":5028.8982606521,"v":1514305.2225334544,"t":1734922800}
+{"o":5028.8982606521,"h":5069.4764861406,"l":4989.8473480452,"c":4990.4231624895,"v":1183884.2247639101,"t":1734926400}
+{"o":4990.4231624895,"h":5008.0354437139,"l":4944.4764922671,"c":4968.8595778884,"v":1206259.3961566542,"t":1734930000}
+{"o":4968.8595778884,"h":4982.1508078117,"l":4880.1167885819,"c":4883.7514803174,"v":1420807.9027487342,"t":1734933600}
+{"o":4883.7514803174,"h":4937.3856924271,"l":4854.6784950432,"c":4921.4521723386,"v":1195523.63113286,"t":1734937200}
+{"o":4921.4521723386,"h":4982.179098402,"l":4908.4534493373,"c":4977.758219033,"v":1126988.4067548821,"t":1734940800}
+{"o":4977.758219033,"h":5040.3929852361,"l":4975.225962353,"c":4990.1655491294,"v":1239039.9968186063,"t":1734944400}
+{"o":4990.1655491294,"h":5017.9991448145,"l":4971.1338544318,"c":5001.2020169956,"v":1275736.3192772062,"t":1734948000}
+{"o":5001.2020169956,"h":5013.5451934263,"l":4951.9779860848,"c":4956.5996697965,"v":1431630.8458081884,"t":1734951600}
+{"o":4956.5996697965,"h":4995.5701087136,"l":4936.5314441391,"c":4976.4982903483,"v":1327531.4330482292,"t":1734955200}
+{"o":4976.4982903483,"h":4982.5184689465,"l":4892.9628955307,"c":4932.1270147426,"v":1433786.8049653859,"t":1734958800}
+{"o":4932.1270147426,"h":4996.8839179244,"l":4895.6991060199,"c":4961.6317628394,"v":1600335.1340477583,"t":1734962400}
+{"o":4961.6317628394,"h":5016.9915599904,"l":4876.0386821444,"c":4885.2799781855,"v":1689649.0350247042,"t":1734966000}
+{"o":4885.2799781855,"h":5011.3565096947,"l":4869.9396089559,"c":4997.4162457616,"v":1514923.0061094945,"t":1734969600}
+{"o":4997.4162457616,"h":5028.5733967822,"l":4968.6492382756,"c":4983.88553566,"v":1383899.0799697826,"t":1734973200}
+{"o":4983.88553566,"h":5022.8350137732,"l":4963.5124094015,"c":4996.6861989338,"v":1096949.8780617523,"t":1734976800}
+{"o":4996.6861989338,"h":5119.4519590173,"l":4991.8931744771,"c":5059.2540473127,"v":1227834.2305815232,"t":1734980400}
+{"o":5059.2540473127,"h":5175.3603321701,"l":5036.9408365075,"c":5158.6676281289,"v":1185619.2673699311,"t":1734984000}
+{"o":5158.6676281289,"h":5223.4550671346,"l":5122.7240772759,"c":5132.5059412529,"v":1475102.9574082347,"t":1734987600}
+{"o":5132.5059412529,"h":5202.1088910865,"l":5121.1682090368,"c":5197.2935266429,"v":1173565.5290200235,"t":1734991200}
+{"o":5197.2935266429,"h":5203.2505761002,"l":5106.3137910746,"c":5134.8497865487,"v":1154516.0954134946,"t":1734994800}
+{"o":5134.8497865487,"h":5143.6273423451,"l":5087.3717386211,"c":5129.0558705664,"v":1042358.4125665539,"t":1734998400}
+{"o":5129.0558705664,"h":5140.8224543594,"l":5062.6766580312,"c":5067.0649216591,"v":976260.9400732539,"t":1735002000}
+{"o":5067.0649216591,"h":5118.2114389573,"l":5024.45513887,"c":5072.1929049836,"v":1036880.437442363,"t":1735005600}
+{"o":5072.1929049836,"h":5131.806033067,"l":5071.2481665686,"c":5128.4720487405,"v":927427.2752328848,"t":1735009200}
+{"o":5128.4720487405,"h":5160.8764028421,"l":5109.4868980839,"c":5153.1516957859,"v":910871.1376675456,"t":1735012800}
+{"o":5153.1516957859,"h":5179.2997963119,"l":5132.3897638808,"c":5177.4673136962,"v":892820.4495919199,"t":1735016400}
+{"o":5177.4673136962,"h":5181.9073372195,"l":5128.4328701843,"c":5135.5799577588,"v":793479.77529641,"t":1735020000}
+{"o":5135.5799577588,"h":5180.679926959,"l":5116.1792159394,"c":5169.1762605793,"v":746543.2406869499,"t":1735023600}
+{"o":5169.1762605793,"h":5240.9703846722,"l":5155.3801474403,"c":5205.6440074336,"v":980476.841937169,"t":1735027200}
+{"o":5205.6440074336,"h":5238.536024876,"l":5162.1656491147,"c":5198.3272139689,"v":1032848.8226807299,"t":1735030800}
+{"o":5198.3272139689,"h":5209.3261222308,"l":5144.7022431416,"c":5147.5142837779,"v":1145021.577562331,"t":1735034400}
+{"o":5147.5142837779,"h":5217.5668103337,"l":5142.4895603881,"c":5208.9415487732,"v":1162524.9767387642,"t":1735038000}
+{"o":5208.9415487732,"h":5220.0459259512,"l":5163.7686428318,"c":5171.1026960844,"v":1002615.0677253881,"t":1735041600}
+{"o":5171.1026960844,"h":5286.6094460045,"l":5162.308828055,"c":5278.0134936286,"v":1185742.0198661857,"t":1735045200}
+{"o":5278.0134936286,"h":5285.8553684641,"l":5235.5839729371,"c":5251.134792658,"v":1247415.5060758786,"t":1735048800}
+{"o":5251.134792658,"h":5376.6725359317,"l":5230.36983676,"c":5342.0626026692,"v":1347012.1203970383,"t":1735052400}
+{"o":5342.0626026692,"h":5366.0101348673,"l":5282.9576844465,"c":5287.4297666796,"v":1195262.8690747833,"t":1735056000}
+{"o":5287.4297666796,"h":5330.9980022097,"l":5243.8051320621,"c":5315.1064313762,"v":1130529.9883182072,"t":1735059600}
+{"o":5315.1064313762,"h":5366.1720081068,"l":5292.0336509011,"c":5309.8638603606,"v":1203979.1605472807,"t":1735063200}
+{"o":5309.8638603606,"h":5319.7744116055,"l":5263.9725546665,"c":5276.4596877968,"v":1108216.4087919139,"t":1735066800}
+{"o":5276.4596877968,"h":5283.7833230308,"l":5219.7615913561,"c":5256.6056136457,"v":1101671.5326228151,"t":1735070400}
+{"o":5256.6056136457,"h":5348.3188545429,"l":5245.4637911272,"c":5314.1542012722,"v":978061.9739796091,"t":1735074000}
+{"o":5314.1542012722,"h":5340.3479891542,"l":5299.3368485836,"c":5320.8711192485,"v":922318.7076480524,"t":1735077600}
+{"o":5320.8711192485,"h":5359.4148520482,"l":5295.0834389108,"c":5324.6545198647,"v":907421.4344018808,"t":1735081200}
+{"o":5324.6545198647,"h":5346.9478643211,"l":5305.9294926062,"c":5335.2829097047,"v":1013053.2044431227,"t":1735084800}
+{"o":5335.2829097047,"h":5458.8593013752,"l":5333.0019202728,"c":5382.3423056131,"v":1329342.309491355,"t":1735088400}
+{"o":5382.3423056131,"h":5452.9570546972,"l":5380.5607814429,"c":5445.2953338015,"v":1162753.3171336411,"t":1735092000}
+{"o":5445.2953338015,"h":5467.7970030127,"l":5390.7618784658,"c":5398.7601868148,"v":918418.2389734872,"t":1735095600}
+{"o":5398.7601868148,"h":5404.8389585889,"l":5361.0978465219,"c":5385.4292282825,"v":765050.5311502105,"t":1735099200}
+{"o":5385.4292282825,"h":5403.4064157024,"l":5358.8176630798,"c":5384.733460271,"v":715290.1393371726,"t":1735102800}
+{"o":5384.733460271,"h":5417.3865180076,"l":5350.1630561834,"c":5369.9023471919,"v":754469.0552245448,"t":1735106400}
+{"o":5369.9023471919,"h":5396.0168793062,"l":5296.0330245703,"c":5351.6041311655,"v":706457.4855867835,"t":1735110000}
+{"o":5351.6041311655,"h":5376.8244204928,"l":5331.7545337646,"c":5344.5499054623,"v":765874.5093634492,"t":1735113600}
+{"o":5344.5499054623,"h":5367.1157678802,"l":5330.7849156263,"c":5348.3129182986,"v":600419.0389279284,"t":1735117200}
+{"o":5348.3129182986,"h":5443.4250362505,"l":5307.1345795295,"c":5332.2265783319,"v":798561.4421302815,"t":1735120800}
+{"o":5332.2265783319,"h":5350.6185247106,"l":5270.1435627925,"c":5289.2222357436,"v":687062.2962158904,"t":1735124400}
+{"o":5289.2222357436,"h":5317.7933962859,"l":5269.1805488598,"c":5296.4182213548,"v":776323.348898154,"t":1735128000}
+{"o":5296.4182213548,"h":5323.9030306891,"l":5291.6778051126,"c":5321.1093349999,"v":651506.2838669065,"t":1735131600}
+{"o":5321.1093349999,"h":5387.1999527323,"l":5318.5268019902,"c":5373.3148842599,"v":782638.4540221707,"t":1735135200}
+{"o":5373.3148842599,"h":5375.6565256143,"l":5319.6026341882,"c":5355.0778227137,"v":859294.8429733863,"t":1735138800}
+{"o":5355.0778227137,"h":5370.1019168069,"l":5296.5254016724,"c":5333.1914414859,"v":1019496.5029420408,"t":1735142400}
+{"o":5333.1914414859,"h":5371.0195151779,"l":5308.8126033214,"c":5370.2161456902,"v":927231.0815219622,"t":1735146000}
+{"o":5370.2161456902,"h":5382.1716156812,"l":5332.818532421,"c":5354.1544710837,"v":730073.2915040093,"t":1735149600}
+{"o":5354.1544710837,"h":5428.7751328948,"l":5352.206385116,"c":5379.8234952937,"v":795558.1239165162,"t":1735153200}
+{"o":5379.8234952937,"h":5404.8337718203,"l":5339.2529973802,"c":5349.8627106332,"v":840733.3731695664,"t":1735156800}
+{"o":5349.8627106332,"h":5366.507217016,"l":5297.1037407036,"c":5305.4204954679,"v":883962.8233538246,"t":1735160400}
+{"o":5305.4204954679,"h":5329.2851997099,"l":5283.0593466108,"c":5314.8611088835,"v":811532.6041521786,"t":1735164000}
+{"o":5314.8611088835,"h":5344.8663425782,"l":5310.2210178267,"c":5334.0253113818,"v":753807.7833724023,"t":1735167600}
+{"o":5334.0253113818,"h":5408.3945924478,"l":5300.2629832469,"c":5315.213224248,"v":904638.9634996883,"t":1735171200}
+{"o":5315.213224248,"h":5352.2864034559,"l":5301.2138889018,"c":5318.8188956891,"v":911657.6200528446,"t":1735174800}
+{"o":5318.8188956891,"h":5379.4703816997,"l":5293.0890126957,"c":5323.2488199983,"v":935909.1355506447,"t":1735178400}
+{"o":5323.2488199983,"h":5336.7524767672,"l":5284.6307214534,"c":5310.2866571319,"v":1118639.7008907704,"t":1735182000}
+{"o":5310.2866571319,"h":5310.3864109421,"l":5227.2979781779,"c":5271.8098052342,"v":1176643.2062073553,"t":1735185600}
+{"o":5271.8098052342,"h":5283.725569955,"l":5238.8399941085,"c":5256.3414044847,"v":935270.340664994,"t":1735189200}
+{"o":5256.3414044847,"h":5269.9862129445,"l":5183.7019800788,"c":5240.3892580093,"v":1059310.395410697,"t":1735192800}
+{"o":5240.3892580093,"h":5291.7702847892,"l":5195.0679209914,"c":5224.8970627507,"v":911080.2837818824,"t":1735196400}
+{"o":5224.8970627507,"h":5235.7416896105,"l":5090.448354934,"c":5107.6782517613,"v":1504806.5868982128,"t":1735200000}
+{"o":5107.6782517613,"h":5141.8743013796,"l":5102.8238352288,"c":5118.0009576044,"v":917832.9171071735,"t":1735203600}
+{"o":5118.0009576044,"h":5134.6606349628,"l":5072.4288758675,"c":5101.6864454408,"v":810305.549470279,"t":1735207200}
+{"o":5101.6864454408,"h":5154.8932252885,"l":5099.5021533969,"c":5124.1804566404,"v":840889.1805023132,"t":1735210800}
+{"o":5124.1804566404,"h":5133.5063588238,"l":5095.3169481803,"c":5103.5360843055,"v":895108.4592481079,"t":1735214400}
+{"o":5103.5360843055,"h":5125.3154642924,"l":5055.1951275937,"c":5106.3430291398,"v":909738.0050009812,"t":1735218000}
+{"o":5106.3430291398,"h":5134.922937871,"l":5065.8012379838,"c":5093.8107912848,"v":1171418.4292011738,"t":1735221600}
+{"o":5093.8107912848,"h":5130.8515417711,"l":5075.0866943283,"c":5096.5818028258,"v":1099400.9858723949,"t":1735225200}
+{"o":5096.5818028258,"h":5158.5900062086,"l":5085.9002758255,"c":5148.5857549201,"v":1103920.4480379014,"t":1735228800}
+{"o":5148.5857549201,"h":5150.4006121879,"l":5061.4769279023,"c":5084.7515159246,"v":1109344.0258359776,"t":1735232400}
+{"o":5084.7515159246,"h":5115.4448934279,"l":5061.4960233643,"c":5113.1006079939,"v":916190.8625283272,"t":1735236000}
+{"o":5113.1006079939,"h":5117.9275943677,"l":5058.1820260649,"c":5108.1018852998,"v":790063.2181595743,"t":1735239600}
+{"o":5108.1018852998,"h":5125.4252705138,"l":5051.4646346213,"c":5086.8392244888,"v":913262.3235425674,"t":1735243200}
+{"o":5086.8392244888,"h":5128.7076036611,"l":5038.3621568702,"c":5116.4119162486,"v":971619.2076790227,"t":1735246800}
+{"o":5116.4119162486,"h":5132.8510895666,"l":5098.3620372737,"c":5105.1996264569,"v":839056.5086098862,"t":1735250400}
+{"o":5105.1996264569,"h":5110.4456998658,"l":5052.7091509425,"c":5088.988266102,"v":859887.3599868227,"t":1735254000}
+{"o":5088.988266102,"h":5111.7850801724,"l":5056.1220396176,"c":5104.5528134133,"v":900959.4043674886,"t":1735257600}
+{"o":5104.5528134133,"h":5129.1751730791,"l":5040.1909613408,"c":5102.6272537673,"v":755845.2883431831,"t":1735261200}
+{"o":5102.6272537673,"h":5139.3820421993,"l":5078.3563123622,"c":5098.079501481,"v":779563.550365979,"t":1735264800}
+{"o":5098.079501481,"h":5125.8687420958,"l":5086.2721537148,"c":5114.5450811352,"v":745017.8852055038,"t":1735268400}
+{"o":5114.5450811352,"h":5176.3356923777,"l":5113.2757137273,"c":5124.4759573391,"v":763147.4926693661,"t":1735272000}
+{"o":5124.4759573391,"h":5131.7038009549,"l":5025.8823017653,"c":5108.2360126706,"v":804524.1483082683,"t":1735275600}
+{"o":5108.2360126706,"h":5156.1997283713,"l":5108.2360126706,"c":5155.1521861261,"v":810381.0856843749,"t":1735279200}
+{"o":5155.1521861261,"h":5161.0136335047,"l":5016.1237924903,"c":5039.4452647206,"v":1022726.6998260407,"t":1735282800}
+{"o":5039.4452647206,"h":5141.4004584379,"l":5039.0045370555,"c":5102.3542486491,"v":1000863.8163869373,"t":1735286400}
+{"o":5102.3542486491,"h":5248.1227028178,"l":5098.9387762019,"c":5212.7669762048,"v":1300951.2515217348,"t":1735290000}
+{"o":5212.7669762048,"h":5230.4024385894,"l":5100.5411605613,"c":5156.2060390441,"v":861281.2491066502,"t":1735293600}
+{"o":5156.2060390441,"h":5170.2961626931,"l":5132.924006431,"c":5166.0419310285,"v":827013.268665984,"t":1735297200}
+{"o":5166.0419310285,"h":5168.7374307589,"l":5143.5405241103,"c":5152.0546016469,"v":808209.2532208271,"t":1735300800}
+{"o":5152.0546016469,"h":5157.8937374607,"l":5103.7713911986,"c":5115.5609165515,"v":833146.7081482019,"t":1735304400}
+{"o":5115.5609165515,"h":5118.9901527294,"l":5025.8283690738,"c":5060.9787239628,"v":1048704.5242180678,"t":1735308000}
+{"o":5060.9787239628,"h":5062.470351727,"l":4939.1357547892,"c":4969.5497144494,"v":1277524.5689087852,"t":1735311600}
+{"o":4969.5497144494,"h":4983.5668940608,"l":4923.4640699434,"c":4979.7968090847,"v":1150148.8973051396,"t":1735315200}
+{"o":4979.7968090847,"h":5034.4030716002,"l":4928.8198682191,"c":5025.1250223232,"v":1100025.8948588665,"t":1735318800}
+{"o":5025.1250223232,"h":5055.3964445106,"l":5011.6821260455,"c":5048.2979347544,"v":806068.049560477,"t":1735322400}
+{"o":5048.2979347544,"h":5056.6053341804,"l":4987.3654191648,"c":5044.8233486398,"v":877604.7359094835,"t":1735326000}
+{"o":5044.8233486398,"h":5047.6383152935,"l":4977.1213618469,"c":5019.9802522314,"v":866644.4423843641,"t":1735329600}
+{"o":5019.9802522314,"h":5026.7277099246,"l":4983.6856022212,"c":4986.6764628713,"v":809409.5915376798,"t":1735333200}
+{"o":4986.6764628713,"h":5018.1125630827,"l":4966.9648011258,"c":4990.0746074286,"v":755211.6239431987,"t":1735336800}
+{"o":4990.0746074286,"h":4997.6596862341,"l":4943.471367198,"c":4973.9177824154,"v":800856.8918438207,"t":1735340400}
+{"o":4973.9177824154,"h":5008.8000513563,"l":4969.3864079552,"c":4999.6962079696,"v":919263.6139312958,"t":1735344000}
+{"o":4999.6962079696,"h":5046.2847688021,"l":4975.5400368268,"c":5001.1399758912,"v":847048.9283765183,"t":1735347600}
+{"o":5001.1399758912,"h":5033.0427667877,"l":4933.0045342273,"c":4968.7146464397,"v":853391.1143525466,"t":1735351200}
+{"o":4968.7146464397,"h":5016.5107294241,"l":4962.6509864795,"c":4993.1811635569,"v":817910.7865718168,"t":1735354800}
+{"o":4993.1811635569,"h":5001.4759297058,"l":4973.8821342241,"c":4978.1296437686,"v":655046.8882343582,"t":1735358400}
+{"o":4978.1296437686,"h":5026.7075667158,"l":4954.4550379754,"c":5015.7660341914,"v":679940.8624134761,"t":1735362000}
+{"o":5015.7660341914,"h":5023.0813447202,"l":4994.8115572219,"c":5011.1199080458,"v":654281.5986060534,"t":1735365600}
+{"o":5011.1199080458,"h":5028.9092587265,"l":4989.1453385638,"c":4996.1063941852,"v":674468.1434358798,"t":1735369200}
+{"o":4996.1063941852,"h":5031.4548474707,"l":4966.9661153812,"c":5028.0849124446,"v":666432.00209851,"t":1735372800}
+{"o":5028.0849124446,"h":5062.9522036002,"l":5022.4079326224,"c":5028.0514701153,"v":661363.9819000331,"t":1735376400}
+{"o":5028.0514701153,"h":5036.3212845784,"l":5007.5413515027,"c":5015.2806683194,"v":680255.7486548598,"t":1735380000}
+{"o":5015.2806683194,"h":5092.1783888032,"l":5014.3116744864,"c":5052.7196427813,"v":736705.2295605412,"t":1735383600}
+{"o":5052.7196427813,"h":5084.9607016506,"l":5033.7554549947,"c":5042.34245248,"v":733898.2412729283,"t":1735387200}
+{"o":5042.34245248,"h":5089.1770182658,"l":5040.7416779734,"c":5080.3510197426,"v":880588.6224809536,"t":1735390800}
+{"o":5080.3510197426,"h":5142.622274035,"l":5060.5667722063,"c":5121.3010389665,"v":1161141.1486549231,"t":1735394400}
+{"o":5121.3010389665,"h":5162.625454552,"l":5121.2892983413,"c":5133.083576861,"v":1011442.0068544946,"t":1735398000}
+{"o":5133.083576861,"h":5198.8147699568,"l":5117.9333351153,"c":5197.7916705873,"v":1021566.7394634475,"t":1735401600}
+{"o":5197.7916705873,"h":5279.7937518392,"l":5196.8013040966,"c":5256.862662712,"v":1060724.8525188696,"t":1735405200}
+{"o":5256.862662712,"h":5291.3900707363,"l":5221.5913457877,"c":5227.8563430678,"v":945203.0312583382,"t":1735408800}
+{"o":5227.8563430678,"h":5239.101989123,"l":5217.8343490703,"c":5230.3172657217,"v":878468.4643476037,"t":1735412400}
+{"o":5230.3172657217,"h":5236.8346529645,"l":5177.6904386954,"c":5214.8085660929,"v":718032.8124764734,"t":1735416000}
+{"o":5214.8085660929,"h":5251.095584492,"l":5205.0360446728,"c":5247.2384445022,"v":760208.5648527889,"t":1735419600}
+{"o":5247.2384445022,"h":5318.6291352126,"l":5235.9454361568,"c":5267.3138976706,"v":850801.3329581433,"t":1735423200}
+{"o":5267.3138976706,"h":5286.8133185528,"l":5242.9487310011,"c":5276.0043696378,"v":937186.8104866825,"t":1735426800}
+{"o":5276.0043696378,"h":5281.4546783965,"l":5228.742430779,"c":5235.4809054971,"v":932336.4301756279,"t":1735430400}
+{"o":5235.4809054971,"h":5249.1908672299,"l":5160.5354625986,"c":5198.2213227553,"v":827395.2115776491,"t":1735434000}
+{"o":5198.2213227553,"h":5256.7170824779,"l":5193.0764931958,"c":5227.6519199976,"v":790253.1895397725,"t":1735437600}
+{"o":5227.6519199976,"h":5261.9962106145,"l":5215.3948566287,"c":5256.892757557,"v":1069203.1722769239,"t":1735441200}
+{"o":3931.8922826748,"h":3936.7325760705,"l":3924.7686498616,"c":3931.578149484,"v":380155.7770190337,"t":1728244800}
+{"o":3931.578149484,"h":3946.0475556012,"l":3901.1311823059,"c":3904.5770263729,"v":392220.4570027255,"t":1728248400}
+{"o":3904.5770263729,"h":3932.4035459662,"l":3904.2280431213,"c":3928.9347777127,"v":357899.5850234181,"t":1728252000}
+{"o":3928.9347777127,"h":3966.917165458,"l":3928.8659891559,"c":3959.4152865874,"v":430112.5334137317,"t":1728255600}
+{"o":3959.4152865874,"h":4039.0900447642,"l":3944.2068451412,"c":4034.0072675728,"v":687385.8222378105,"t":1728259200}
+{"o":4034.0072675728,"h":4067.0041598524,"l":4019.1367829284,"c":4065.4447896845,"v":603145.9431759345,"t":1728262800}
+{"o":4065.4447896845,"h":4081.285161919,"l":4032.3866036122,"c":4041.0561918648,"v":510915.0757243732,"t":1728266400}
+{"o":4041.0561918648,"h":4058.0094242383,"l":4029.2429106127,"c":4052.2825088925,"v":525001.7763133823,"t":1728270000}
+{"o":4052.2825088925,"h":4068.4316019288,"l":4041.6911749218,"c":4043.1390835152,"v":350937.4378112106,"t":1728273600}
+{"o":4043.1390835152,"h":4057.1289258436,"l":4020.6401651353,"c":4022.7660918273,"v":351732.2192520947,"t":1728277200}
+{"o":4022.7660918273,"h":4042.1947797531,"l":4019.0466338037,"c":4042.1947797531,"v":363373.4665504733,"t":1728280800}
+{"o":4042.1947797531,"h":4042.1947797531,"l":3998.0843442893,"c":4001.9765929007,"v":487052.2892122161,"t":1728284400}
+{"o":4001.9765929007,"h":4033.1761346967,"l":3999.0744840024,"c":4012.0500041116,"v":425854.2072554424,"t":1728288000}
+{"o":4012.0500041116,"h":4018.9483466751,"l":3965.9672559415,"c":3983.9642987147,"v":443106.3606669757,"t":1728291600}
+{"o":3983.9642987147,"h":3983.9642987147,"l":3948.9556378019,"c":3963.7567250822,"v":383018.7337353702,"t":1728295200}
+{"o":3963.7567250822,"h":3984.0033574554,"l":3935.0059235818,"c":3982.7346105584,"v":405773.9351883141,"t":1728298800}
+{"o":3982.7346105584,"h":3984.2750922538,"l":3953.2851392726,"c":3959.5924667704,"v":498334.4029959007,"t":1728302400}
+{"o":3959.5924667704,"h":3999.1331585561,"l":3955.5785280967,"c":3996.9851743545,"v":564252.2182743171,"t":1728306000}
+{"o":3996.9851743545,"h":4116.2819132684,"l":3993.8708184942,"c":4067.9056924756,"v":933578.0110301331,"t":1728309600}
+{"o":4067.9056924756,"h":4068.9638069768,"l":4009.7673155809,"c":4019.1195605002,"v":725753.8278050288,"t":1728313200}
+{"o":4019.1195605002,"h":4038.7474137644,"l":3994.1717330545,"c":4032.0883849705,"v":698738.010775558,"t":1728316800}
+{"o":4032.0883849705,"h":4036.2420710236,"l":4009.5199897639,"c":4029.7257738488,"v":534715.2621950485,"t":1728320400}
+{"o":4029.7257738488,"h":4031.0523896181,"l":3933.892919389,"c":3937.6348396007,"v":790256.4096524067,"t":1728324000}
+{"o":3937.6348396007,"h":3982.4664092607,"l":3935.4571584963,"c":3975.1950462352,"v":581330.3253611351,"t":1728327600}
+{"o":3975.1950462352,"h":3980.5673328039,"l":3933.9859666567,"c":3937.4825599407,"v":609022.2426665071,"t":1728331200}
+{"o":3937.4825599407,"h":3973.8018483293,"l":3914.6334894649,"c":3968.5013159338,"v":392019.308817406,"t":1728334800}
+{"o":3968.5013159338,"h":3970.4407091827,"l":3899.7371388359,"c":3905.6556634289,"v":458001.3785611988,"t":1728338400}
+{"o":3905.6556634289,"h":3936.1964031382,"l":3878.0801950445,"c":3891.3836066778,"v":686950.6048637916,"t":1728342000}
+{"o":3891.3836066778,"h":3920.9679585005,"l":3878.8968849225,"c":3912.8008619143,"v":612701.5652469171,"t":1728345600}
+{"o":3912.8008619143,"h":3930.9190940802,"l":3888.8599698392,"c":3921.7170626744,"v":455183.0212988291,"t":1728349200}
+{"o":3921.7170626744,"h":3934.6053179913,"l":3893.6482297392,"c":3929.1307095512,"v":457975.0747098433,"t":1728352800}
+{"o":3929.1307095512,"h":3929.1307095512,"l":3906.2855287872,"c":3910.7802918697,"v":387543.0304394737,"t":1728356400}
+{"o":3910.7802918697,"h":3921.1952646383,"l":3883.3874749187,"c":3898.5999245452,"v":417835.0670479593,"t":1728360000}
+{"o":3898.5999245452,"h":3902.4161611043,"l":3861.4843675944,"c":3884.7389014461,"v":447877.0369302242,"t":1728363600}
+{"o":3884.7389014461,"h":3901.4099659635,"l":3844.02301644,"c":3892.8251744383,"v":440926.422446419,"t":1728367200}
+{"o":3892.8251744383,"h":3893.1820047084,"l":3834.9088471284,"c":3866.7654681109,"v":459765.7562780982,"t":1728370800}
+{"o":3866.7654681109,"h":3885.0053582687,"l":3855.6165625762,"c":3879.571136691,"v":395418.6979588114,"t":1728374400}
+{"o":3879.571136691,"h":3891.2533364018,"l":3861.5763559747,"c":3883.5374252848,"v":369487.5538445776,"t":1728378000}
+{"o":3883.5374252848,"h":3900.5275969193,"l":3872.6145059259,"c":3893.9395800201,"v":347166.4909395938,"t":1728381600}
+{"o":3893.9395800201,"h":3910.3541552332,"l":3888.766394849,"c":3905.2027085126,"v":331266.7931630809,"t":1728385200}
+{"o":3905.2027085126,"h":3907.1221570336,"l":3870.7423107319,"c":3872.8626213102,"v":376617.4294976499,"t":1728388800}
+{"o":3872.8626213102,"h":3919.8891221338,"l":3854.9495933364,"c":3917.0189238005,"v":499082.7649497003,"t":1728392400}
+{"o":3917.0189238005,"h":3932.9519705604,"l":3848.2165539697,"c":3892.7664257955,"v":700026.6010747299,"t":1728396000}
+{"o":3892.7664257955,"h":3900.1319682772,"l":3814.3300281788,"c":3858.9907447191,"v":704771.2972929042,"t":1728399600}
+{"o":3858.9907447191,"h":3887.8007019933,"l":3830.0317398697,"c":3883.6602436997,"v":611638.2266285605,"t":1728403200}
+{"o":3883.6602436997,"h":3889.3284464369,"l":3842.9021213423,"c":3872.5183511838,"v":531321.0074215044,"t":1728406800}
+{"o":3872.5183511838,"h":3887.8603943271,"l":3836.4363095609,"c":3861.7257340466,"v":510431.3175150065,"t":1728410400}
+{"o":3861.7257340466,"h":3892.7618933843,"l":3842.8842669195,"c":3882.346095732,"v":568872.3687048905,"t":1728414000}
+{"o":3882.346095732,"h":3902.9483258622,"l":3873.2327575538,"c":3902.9483258622,"v":491440.764896505,"t":1728417600}
+{"o":3902.9483258622,"h":3909.5182075124,"l":3890.2534026563,"c":3896.2316401646,"v":522855.3023338178,"t":1728421200}
+{"o":3896.2316401646,"h":3897.6837301278,"l":3868.4356081221,"c":3871.4830152771,"v":533062.014183642,"t":1728424800}
+{"o":3871.4830152771,"h":3881.1239581602,"l":3854.790874459,"c":3879.0741836698,"v":362731.1070848905,"t":1728428400}
+{"o":3879.0741836698,"h":3897.48432265,"l":3866.6182577213,"c":3897.3431251264,"v":533008.658125653,"t":1728432000}
+{"o":3897.3431251264,"h":3928.0572505903,"l":3890.3192396845,"c":3911.2708448833,"v":823904.9235844576,"t":1728435600}
+{"o":3911.2708448833,"h":3914.965494659,"l":3887.4216144258,"c":3890.37855682,"v":489387.0295763336,"t":1728439200}
+{"o":3890.37855682,"h":3907.0305620966,"l":3877.5586608234,"c":3889.273681121,"v":444367.4601270892,"t":1728442800}
+{"o":3889.273681121,"h":3893.1854290731,"l":3867.919334603,"c":3873.5026947433,"v":358821.1054710145,"t":1728446400}
+{"o":3873.5026947433,"h":3899.7180744193,"l":3864.1422650407,"c":3894.623945561,"v":400901.4408317768,"t":1728450000}
+{"o":3894.623945561,"h":3897.9672073834,"l":3872.298121083,"c":3878.9217927639,"v":540976.8397450567,"t":1728453600}
+{"o":3878.9217927639,"h":3878.9612554428,"l":3855.205471071,"c":3866.9976409048,"v":402501.3307802337,"t":1728457200}
+{"o":3866.9976409048,"h":3876.5606619132,"l":3849.1803457036,"c":3861.0836015608,"v":374029.33175879,"t":1728460800}
+{"o":3861.0836015608,"h":3871.5197897789,"l":3854.1213995312,"c":3868.8368179314,"v":411216.9715147021,"t":1728464400}
+{"o":3868.8368179314,"h":3874.4133243359,"l":3847.192366986,"c":3852.6940766849,"v":403398.2296496001,"t":1728468000}
+{"o":3852.6940766849,"h":3870.3557441341,"l":3849.8780349734,"c":3867.6925224371,"v":380815.7484647161,"t":1728471600}
+{"o":3867.6925224371,"h":3871.17205968,"l":3812.0032804894,"c":3830.503120635,"v":550809.7744300922,"t":1728475200}
+{"o":3830.503120635,"h":3840.0567314818,"l":3787.9827736661,"c":3811.1409432625,"v":690548.3557538957,"t":1728478800}
+{"o":3811.1409432625,"h":3837.2722704076,"l":3799.9838551271,"c":3816.7103157085,"v":621350.1329963342,"t":1728482400}
+{"o":3816.7103157085,"h":3866.0566479305,"l":3816.5005216658,"c":3858.6451983291,"v":587115.9579926268,"t":1728486000}
+{"o":3858.6451983291,"h":3859.9132476787,"l":3797.2864587221,"c":3805.4418169495,"v":703987.3740749838,"t":1728489600}
+{"o":3805.4418169495,"h":3820.8592817134,"l":3792.8360299996,"c":3812.8176719831,"v":653357.9968685987,"t":1728493200}
+{"o":3812.8176719831,"h":3819.8369321628,"l":3777.7748605246,"c":3796.8648957862,"v":709356.4904977606,"t":1728496800}
+{"o":3796.8648957862,"h":3811.9894165291,"l":3768.7995570178,"c":3809.4068031076,"v":710790.7356202406,"t":1728500400}
+{"o":3809.4068031076,"h":3809.5466064944,"l":3746.0353461481,"c":3749.4982076821,"v":814421.3609022137,"t":1728504000}
+{"o":3749.4982076821,"h":3783.9819301828,"l":3744.7708559992,"c":3776.5901382613,"v":514947.8843290118,"t":1728507600}
+{"o":3776.5901382613,"h":3779.3422326605,"l":3759.0997572917,"c":3759.3159212906,"v":573333.5575930576,"t":1728511200}
+{"o":3759.3159212906,"h":3773.5249576869,"l":3756.9965975396,"c":3763.9843052226,"v":301455.0274929726,"t":1728514800}
+{"o":3763.9843052226,"h":3763.9843052226,"l":3717.4410876507,"c":3739.7679039368,"v":469195.9113525522,"t":1728518400}
+{"o":3739.7679039368,"h":3777.1905056712,"l":3738.7423507511,"c":3764.462808952,"v":450995.0156814852,"t":1728522000}
+{"o":3764.462808952,"h":3779.6414939167,"l":3760.8686478145,"c":3773.7755662898,"v":410558.9545106399,"t":1728525600}
+{"o":3773.7755662898,"h":3791.6667431649,"l":3766.6052412743,"c":3777.2305285733,"v":322784.1813147033,"t":1728529200}
+{"o":3777.2305285733,"h":3789.5502452252,"l":3771.7415070542,"c":3777.1629825971,"v":322233.9336916361,"t":1728532800}
+{"o":3777.1629825971,"h":3803.139603418,"l":3766.790793222,"c":3796.3738284428,"v":402176.353475499,"t":1728536400}
+{"o":3796.3738284428,"h":3799.9663565113,"l":3784.3728232396,"c":3793.6397404623,"v":348161.6365843627,"t":1728540000}
+{"o":3793.6397404623,"h":3794.4675937917,"l":3772.4887826274,"c":3772.4887826274,"v":375880.6505421688,"t":1728543600}
+{"o":3772.4887826274,"h":3784.8462791071,"l":3742.0384754085,"c":3743.8005774415,"v":402017.3035891231,"t":1728547200}
+{"o":3743.8005774415,"h":3749.2484813548,"l":3703.693551691,"c":3738.619343012,"v":415671.1288500546,"t":1728550800}
+{"o":3738.619343012,"h":3771.724983122,"l":3735.7633318711,"c":3766.8358575467,"v":373756.6582153764,"t":1728554400}
+{"o":3766.8358575467,"h":3793.2797669569,"l":3760.3731987696,"c":3791.3126425403,"v":383024.3665471054,"t":1728558000}
+{"o":3791.3126425403,"h":3800.4581263992,"l":3732.1629064722,"c":3754.0801535967,"v":653011.5883226859,"t":1728561600}
+{"o":3754.0801535967,"h":3785.9223253447,"l":3707.3437850983,"c":3729.4860062148,"v":604740.423343253,"t":1728565200}
+{"o":3729.4860062148,"h":3744.5877051456,"l":3678.2206307486,"c":3712.1832101381,"v":642807.9021165643,"t":1728568800}
+{"o":3712.1832101381,"h":3745.5523635053,"l":3698.3780679947,"c":3745.3698306196,"v":532674.5809783771,"t":1728572400}
+{"o":3745.3698306196,"h":3756.4358442531,"l":3719.6476946111,"c":3727.5405692572,"v":546055.6440730627,"t":1728576000}
+{"o":3727.5405692572,"h":3739.866749056,"l":3684.4219242342,"c":3690.3510828149,"v":633706.4845527589,"t":1728579600}
+{"o":3690.3510828149,"h":3708.5030898686,"l":3658.6877311449,"c":3706.8153047084,"v":812992.104585954,"t":1728583200}
+{"o":3706.8153047084,"h":3732.9702071402,"l":3697.9199465479,"c":3730.7920817514,"v":570123.4136098418,"t":1728586800}
+{"o":3730.7920817514,"h":3750.1331748202,"l":3704.7529153047,"c":3716.5947677625,"v":520530.8857401543,"t":1728590400}
+{"o":3716.5947677625,"h":3747.0146618864,"l":3708.2406849448,"c":3745.3293912712,"v":438476.8776754241,"t":1728594000}
+{"o":3745.3293912712,"h":3762.354156944,"l":3722.1611291403,"c":3744.3156832859,"v":478769.6330291968,"t":1728597600}
+{"o":3744.3156832859,"h":3759.2153226834,"l":3744.0100044682,"c":3757.4098750191,"v":420499.891098097,"t":1728601200}
+{"o":3757.4098750191,"h":3777.3249305417,"l":3751.6274293638,"c":3766.3408562945,"v":554894.4171121905,"t":1728604800}
+{"o":3766.3408562945,"h":3795.1178045026,"l":3745.513596627,"c":3786.6693884131,"v":516972.2633535332,"t":1728608400}
+{"o":3786.6693884131,"h":3809.417580387,"l":3773.7660334341,"c":3805.2434718427,"v":381756.5615751912,"t":1728612000}
+{"o":3805.2434718427,"h":3823.0406795174,"l":3804.3429157045,"c":3804.3429157045,"v":404852.9701749536,"t":1728615600}
+{"o":3804.3429157045,"h":3813.0135402689,"l":3796.9949390732,"c":3811.8805854668,"v":341717.8989473396,"t":1728619200}
+{"o":3811.8805854668,"h":3820.0178603957,"l":3804.6404845647,"c":3807.4275479029,"v":322152.215929354,"t":1728622800}
+{"o":3807.4275479029,"h":3833.9348389485,"l":3807.0080100045,"c":3824.3227981109,"v":405731.7337225279,"t":1728626400}
+{"o":3824.3227981109,"h":3838.4088220558,"l":3811.3932519139,"c":3813.8005212714,"v":369246.8619573101,"t":1728630000}
+{"o":3813.8005212714,"h":3827.3798559986,"l":3807.9531750323,"c":3820.6595799515,"v":349140.5833263794,"t":1728633600}
+{"o":3820.6595799515,"h":3844.188907888,"l":3820.3180518026,"c":3840.2982765594,"v":426687.8647687417,"t":1728637200}
+{"o":3840.2982765594,"h":3859.8248304318,"l":3827.6114936527,"c":3834.1031207681,"v":433368.8150041708,"t":1728640800}
+{"o":3834.1031207681,"h":3845.4112429974,"l":3824.2287137586,"c":3835.8468111069,"v":371781.6735897921,"t":1728644400}
+{"o":3835.8468111069,"h":3867.8986470378,"l":3831.2653789984,"c":3864.3327192537,"v":516464.7503954281,"t":1728648000}
+{"o":3864.3327192537,"h":3888.1428116795,"l":3845.4066461466,"c":3880.3440682725,"v":585578.1108046444,"t":1728651600}
+{"o":3880.3440682725,"h":3901.3046608668,"l":3877.6035994896,"c":3888.149588702,"v":692847.6128216072,"t":1728655200}
+{"o":3888.149588702,"h":3932.6440761045,"l":3882.5297638463,"c":3903.2213167502,"v":823039.9933198952,"t":1728658800}
+{"o":3903.2213167502,"h":3916.626946412,"l":3889.8098086802,"c":3914.3976423774,"v":714655.5813088097,"t":1728662400}
+{"o":3914.3976423774,"h":3952.1473951508,"l":3873.4974153391,"c":3947.5995508081,"v":768943.6549930095,"t":1728666000}
+{"o":3947.5995508081,"h":3952.6483316145,"l":3923.6918145763,"c":3942.8149413616,"v":672377.1392719432,"t":1728669600}
+{"o":3942.8149413616,"h":3962.0995547077,"l":3925.9341348171,"c":3933.0997609252,"v":618899.0604046173,"t":1728673200}
+{"o":3933.0997609252,"h":3951.3566728063,"l":3924.6666674702,"c":3948.2040116848,"v":501458.0546953615,"t":1728676800}
+{"o":3948.2040116848,"h":3958.6910478799,"l":3941.8211137478,"c":3944.2537897838,"v":495483.0671837085,"t":1728680400}
+{"o":3944.2537897838,"h":3950.0618437619,"l":3926.5065125294,"c":3941.8691781195,"v":515827.4853466101,"t":1728684000}
+{"o":3941.8691781195,"h":3944.4266989289,"l":3923.4446363859,"c":3932.6952215431,"v":482259.2386301477,"t":1728687600}
+{"o":3932.6952215431,"h":3962.1988518439,"l":3931.3660624572,"c":3953.0184670991,"v":567455.6190024869,"t":1728691200}
+{"o":3953.0184670991,"h":3966.8207641265,"l":3938.0706068255,"c":3941.5608603461,"v":464123.1396122142,"t":1728694800}
+{"o":3941.5608603461,"h":3943.7941353878,"l":3913.2681559846,"c":3919.5763030195,"v":402473.0516512105,"t":1728698400}
+{"o":3919.5763030195,"h":3926.0738658495,"l":3909.9114027658,"c":3922.6317236636,"v":406096.1121354419,"t":1728702000}
+{"o":3922.6317236636,"h":3943.9882631659,"l":3921.5793298826,"c":3929.4985690674,"v":400434.4555434526,"t":1728705600}
+{"o":3929.4985690674,"h":3943.8571188271,"l":3926.9843955408,"c":3941.5907243946,"v":365356.5782100867,"t":1728709200}
+{"o":3941.5907243946,"h":3945.2802719947,"l":3934.0099730089,"c":3937.9550814143,"v":388522.0196023435,"t":1728712800}
+{"o":3937.9550814143,"h":3943.6116585086,"l":3927.3387744859,"c":3935.4215608113,"v":441417.3485841934,"t":1728716400}
+{"o":3935.4215608113,"h":3942.6979583095,"l":3931.1867945275,"c":3937.06530857,"v":383654.8063690991,"t":1728720000}
+{"o":3937.06530857,"h":3941.5254871961,"l":3930.4379000183,"c":3941.5254871961,"v":357608.3529601317,"t":1728723600}
+{"o":3941.5254871961,"h":3968.652420552,"l":3935.4632509586,"c":3965.9398466869,"v":465130.7481638051,"t":1728727200}
+{"o":3965.9398466869,"h":3988.2903270556,"l":3949.8337621604,"c":3953.3974905682,"v":457713.5046375715,"t":1728730800}
+{"o":3953.3974905682,"h":3979.3133708788,"l":3941.471742629,"c":3972.8142803391,"v":732956.7544001653,"t":1728734400}
+{"o":3972.8142803391,"h":3980.2530934078,"l":3953.3184277359,"c":3959.7148238792,"v":576381.8350879011,"t":1728738000}
+{"o":3959.7148238792,"h":3981.3314892799,"l":3950.9842280627,"c":3971.1201737239,"v":568475.5340605977,"t":1728741600}
+{"o":3971.1201737239,"h":3979.2908935152,"l":3938.2211004898,"c":3949.0899178779,"v":615345.4983992127,"t":1728745200}
+{"o":3949.0899178779,"h":3978.6380995007,"l":3942.0008695406,"c":3957.8314497147,"v":710025.279134886,"t":1728748800}
+{"o":3957.8314497147,"h":3984.3375923784,"l":3944.0196336447,"c":3971.3475849135,"v":614886.2056459123,"t":1728752400}
+{"o":3971.3475849135,"h":3978.9601191183,"l":3948.7942630091,"c":3957.9178792227,"v":513501.6120600643,"t":1728756000}
+{"o":3957.9178792227,"h":3975.7049243105,"l":3951.75476506,"c":3967.1314447134,"v":427752.7367457224,"t":1728759600}
+{"o":3967.1314447134,"h":3971.2802113225,"l":3961.7779850398,"c":3965.7898637631,"v":408243.6530726317,"t":1728763200}
+{"o":3965.7898637631,"h":3995.7554914213,"l":3959.4343286399,"c":3966.0588947399,"v":479267.7221095936,"t":1728766800}
+{"o":3966.0588947399,"h":3979.1609932539,"l":3957.622112759,"c":3974.7366568121,"v":455304.3287721401,"t":1728770400}
+{"o":3974.7366568121,"h":3977.4897915104,"l":3954.4914449697,"c":3957.0686724957,"v":488651.3970233327,"t":1728774000}
+{"o":3957.0686724957,"h":3976.0835091317,"l":3956.11567415,"c":3963.8743418848,"v":463843.9379105473,"t":1728777600}
+{"o":3963.8743418848,"h":3965.5221675376,"l":3928.7811553148,"c":3945.0783981176,"v":451929.0376409913,"t":1728781200}
+{"o":3945.0783981176,"h":3949.8082155873,"l":3938.8942510224,"c":3949.3150019329,"v":410260.5111812703,"t":1728784800}
+{"o":3949.3150019329,"h":3950.0190331499,"l":3879.9884333151,"c":3926.97448728,"v":439117.2100045901,"t":1728788400}
+{"o":3926.97448728,"h":3947.9979928846,"l":3925.1522279164,"c":3944.6056606342,"v":445552.5664684044,"t":1728792000}
+{"o":3944.6056606342,"h":3965.3231026278,"l":3941.2343321254,"c":3959.1349931953,"v":539623.2978006466,"t":1728795600}
+{"o":3959.1349931953,"h":3972.2385637593,"l":3952.9507829934,"c":3957.4362341178,"v":423468.7863811793,"t":1728799200}
+{"o":3957.4362341178,"h":3967.3828086614,"l":3943.1312101383,"c":3957.3663364114,"v":466727.6377626444,"t":1728802800}
+{"o":3957.3663364114,"h":3974.4773760267,"l":3955.1619511109,"c":3963.2633470017,"v":477656.6634650327,"t":1728806400}
+{"o":3963.2633470017,"h":4006.2739485914,"l":3961.5273301285,"c":3990.326957502,"v":480760.5142452708,"t":1728810000}
+{"o":3990.326957502,"h":4009.4764699783,"l":3976.8406426546,"c":3976.8867632553,"v":480356.1661691514,"t":1728813600}
+{"o":3976.8867632553,"h":3988.3793530473,"l":3956.7861076396,"c":3960.3307849641,"v":536414.3362895154,"t":1728817200}
+{"o":3960.3307849641,"h":3989.6022504915,"l":3957.5637835111,"c":3981.7366746145,"v":572422.3047009967,"t":1728820800}
+{"o":3981.7366746145,"h":4001.0439653646,"l":3977.5423382922,"c":3977.7957847362,"v":527897.2422463663,"t":1728824400}
+{"o":3977.7957847362,"h":3980.473886981,"l":3913.17045385,"c":3929.3250590918,"v":595546.5927468495,"t":1728828000}
+{"o":3929.3250590918,"h":3945.8435285222,"l":3888.3490922576,"c":3927.4839076607,"v":692449.556829468,"t":1728831600}
+{"o":3927.4839076607,"h":3950.0050622242,"l":3906.3271065622,"c":3944.4841760688,"v":603969.4239858335,"t":1728835200}
+{"o":3944.4841760688,"h":3975.673030216,"l":3906.4466464114,"c":3930.5287800727,"v":578336.5918796702,"t":1728838800}
+{"o":3930.5287800727,"h":3940.8132806946,"l":3908.9165682461,"c":3927.7743074084,"v":584306.8922921509,"t":1728842400}
+{"o":3927.7743074084,"h":3978.5004201759,"l":3916.9074215206,"c":3946.2927623837,"v":1240421.6724613004,"t":1728846000}
+{"o":3946.2927623837,"h":3956.5159651764,"l":3902.087348927,"c":3955.1438314207,"v":798645.9727073513,"t":1728849600}
+{"o":3955.1438314207,"h":3999.4177389675,"l":3945.6425443652,"c":3995.7484764113,"v":588023.9806653779,"t":1728853200}
+{"o":3995.7484764113,"h":4021.5736972565,"l":3981.6200650733,"c":3993.1501704335,"v":621489.8146039948,"t":1728856800}
+{"o":3993.1501704335,"h":3994.401589122,"l":3958.0638734876,"c":3991.5459969789,"v":509400.0065393914,"t":1728860400}
+{"o":3991.5459969789,"h":3998.0161714343,"l":3966.5647726509,"c":3976.4812902088,"v":532911.6976478276,"t":1728864000}
+{"o":3976.4812902088,"h":4008.2653771656,"l":3976.3792099649,"c":3993.7095172646,"v":675682.9315143636,"t":1728867600}
+{"o":3993.7095172646,"h":4021.8551460834,"l":3975.3261384764,"c":4010.8893731663,"v":590979.0204677606,"t":1728871200}
+{"o":4010.8893731663,"h":4132.9018263082,"l":4009.4098560444,"c":4120.0557699628,"v":846815.0939231472,"t":1728874800}
+{"o":4120.0557699628,"h":4156.7349775787,"l":4079.9375398452,"c":4112.451121979,"v":863731.2100576884,"t":1728878400}
+{"o":4112.451121979,"h":4121.2963788546,"l":4075.7692236829,"c":4091.5276597776,"v":545221.6724564621,"t":1728882000}
+{"o":4091.5276597776,"h":4137.5016391487,"l":4078.9685246831,"c":4106.8046056524,"v":561877.8859761879,"t":1728885600}
+{"o":4106.8046056524,"h":4135.821646546,"l":4095.8829917021,"c":4133.3510860978,"v":643185.7049481443,"t":1728889200}
+{"o":4133.3510860978,"h":4142.5980387595,"l":4108.0921966857,"c":4118.7338799864,"v":614424.4603360329,"t":1728892800}
+{"o":4118.7338799864,"h":4150.699411231,"l":4107.3815887324,"c":4132.8206931469,"v":638830.548267976,"t":1728896400}
+{"o":4132.8206931469,"h":4159.4010817347,"l":4124.8489057734,"c":4136.9953442654,"v":606588.9528804821,"t":1728900000}
+{"o":4136.9953442654,"h":4156.8175357345,"l":4124.3192122315,"c":4136.0062256018,"v":534086.0939311151,"t":1728903600}
+{"o":4136.0062256018,"h":4169.9964711838,"l":4095.3245313384,"c":4138.6127745029,"v":546637.4741708017,"t":1728907200}
+{"o":4138.6127745029,"h":4165.4915574884,"l":4123.3858776089,"c":4152.5457162783,"v":702867.1099203259,"t":1728910800}
+{"o":4152.5457162783,"h":4214.5670082618,"l":4150.291767262,"c":4188.21945201,"v":1152188.106154629,"t":1728914400}
+{"o":4188.21945201,"h":4270.9624759107,"l":4187.3642760033,"c":4234.3005702961,"v":1257851.4861644325,"t":1728918000}
+{"o":4234.3005702961,"h":4240.0752262264,"l":4178.9007546219,"c":4190.2969725658,"v":961970.4367327673,"t":1728921600}
+{"o":4190.2969725658,"h":4216.7110187715,"l":4186.324269592,"c":4204.2294193568,"v":811383.0594988172,"t":1728925200}
+{"o":4204.2294193568,"h":4223.1671483757,"l":4196.5259894418,"c":4211.4044739767,"v":807110.0543999337,"t":1728928800}
+{"o":4211.4044739767,"h":4227.9833375535,"l":4196.5069735087,"c":4205.8324256865,"v":792297.6331327326,"t":1728932400}
+{"o":4205.8324256865,"h":4230.3317876723,"l":4198.6708610315,"c":4218.884613937,"v":671073.3896020616,"t":1728936000}
+{"o":4218.884613937,"h":4235.1642153439,"l":4199.3654643589,"c":4209.1003958639,"v":634970.1338979645,"t":1728939600}
+{"o":4209.1003958639,"h":4271.1901005739,"l":4206.7186534567,"c":4270.5137432998,"v":725231.8010518698,"t":1728943200}
+{"o":4270.5137432998,"h":4270.6931525124,"l":4239.6406964202,"c":4256.9993596704,"v":618397.8410577497,"t":1728946800}
+{"o":4256.9993596704,"h":4278.2248242765,"l":4237.8708572396,"c":4256.0169011327,"v":811841.1617498092,"t":1728950400}
+{"o":4256.0169011327,"h":4275.2272277758,"l":4235.9808183808,"c":4249.3585682609,"v":658876.8680238886,"t":1728954000}
+{"o":4249.3585682609,"h":4271.7590731536,"l":4238.7668297404,"c":4255.0333375456,"v":573171.0856645474,"t":1728957600}
+{"o":4255.0333375456,"h":4257.733339196,"l":4193.2286626411,"c":4200.0441854486,"v":637266.797988468,"t":1728961200}
+{"o":4200.0441854486,"h":4224.4116013397,"l":4188.4148713387,"c":4215.8544627256,"v":543463.9036077765,"t":1728964800}
+{"o":4215.8544627256,"h":4217.6741742635,"l":4161.9195838098,"c":4169.8779651256,"v":583372.5258630454,"t":1728968400}
+{"o":4169.8779651256,"h":4187.0412854758,"l":4153.2078911065,"c":4182.42946736,"v":503553.162055425,"t":1728972000}
+{"o":4182.42946736,"h":4198.5343104635,"l":4179.9729963923,"c":4189.067393162,"v":468209.1541396227,"t":1728975600}
+{"o":4189.067393162,"h":4202.2033656065,"l":4180.3557330832,"c":4184.3741248447,"v":452181.3097518315,"t":1728979200}
+{"o":4184.3741248447,"h":4186.2828588615,"l":4095.5650876385,"c":4170.8237423885,"v":438302.7244100706,"t":1728982800}
+{"o":4170.8237423885,"h":4194.1945531531,"l":4162.585421885,"c":4185.7342705313,"v":408359.9011349511,"t":1728986400}
+{"o":4185.7342705313,"h":4187.4791352234,"l":4101.2024977713,"c":4119.7357021317,"v":780059.7771272919,"t":1728990000}
+{"o":4119.7357021317,"h":4160.4369920453,"l":4108.2092883941,"c":4148.7396807163,"v":699955.8877059245,"t":1728993600}
+{"o":4148.7396807163,"h":4295.0852927511,"l":4134.4741132332,"c":4284.0756969913,"v":1031938.0110655903,"t":1728997200}
+{"o":4284.0756969913,"h":4310.6084118005,"l":4094.5579527053,"c":4118.903452779,"v":1885177.1027894898,"t":1729000800}
+{"o":4118.903452779,"h":4183.5600154207,"l":4057.8994633215,"c":4144.0555552049,"v":1442937.6859767104,"t":1729004400}
+{"o":4144.0555552049,"h":4223.9679600004,"l":4136.8725480749,"c":4187.3160102611,"v":1051581.3587392394,"t":1729008000}
+{"o":4187.3160102611,"h":4206.10060254,"l":4161.7621964439,"c":4183.8313713944,"v":926672.1583801642,"t":1729011600}
+{"o":4183.8313713944,"h":4226.9951071717,"l":4178.2350846173,"c":4190.6022131928,"v":740486.3217436428,"t":1729015200}
+{"o":4190.6022131928,"h":4208.7000245821,"l":4156.4561876328,"c":4191.9743934695,"v":770736.3230912812,"t":1729018800}
+{"o":4191.9743934695,"h":4197.0230185319,"l":4116.9290016593,"c":4130.8188377378,"v":914224.5866926251,"t":1729022400}
+{"o":4130.8188377378,"h":4150.4151061076,"l":4112.5101404526,"c":4150.4151061076,"v":718822.3855441117,"t":1729026000}
+{"o":4150.4151061076,"h":4162.9362759453,"l":4133.1636489055,"c":4136.3683586057,"v":548516.5108388254,"t":1729029600}
+{"o":4136.3683586057,"h":4190.6087310914,"l":4095.4249810883,"c":4181.6992679534,"v":664873.2108951147,"t":1729033200}
+{"o":4181.6992679534,"h":4189.9083364749,"l":4146.3036419692,"c":4157.6915426829,"v":684629.7523592839,"t":1729036800}
+{"o":4157.6915426829,"h":4195.6910232736,"l":4135.4151715487,"c":4183.9340951564,"v":903032.6887298567,"t":1729040400}
+{"o":4183.9340951564,"h":4218.9399070957,"l":4172.9114087846,"c":4175.9212873292,"v":802252.9435764701,"t":1729044000}
+{"o":4175.9212873292,"h":4181.759701793,"l":4155.6161123625,"c":4170.0046890187,"v":647916.4133416795,"t":1729047600}
+{"o":4170.0046890187,"h":4182.8341786581,"l":4140.0476349656,"c":4162.4816496284,"v":672510.7202302971,"t":1729051200}
+{"o":4162.4816496284,"h":4179.7346656102,"l":4154.9147212698,"c":4169.5851487829,"v":549643.9800090755,"t":1729054800}
+{"o":4169.5851487829,"h":4187.5351019889,"l":4144.539840605,"c":4162.892256149,"v":632105.5209238711,"t":1729058400}
+{"o":4162.892256149,"h":4164.3751272352,"l":4135.320372041,"c":4151.9425901582,"v":679869.3877953214,"t":1729062000}
+{"o":4151.9425901582,"h":4186.7769250731,"l":4146.2774600273,"c":4175.4883515836,"v":750995.300173262,"t":1729065600}
+{"o":4175.4883515836,"h":4200.3648998139,"l":4173.1224869823,"c":4196.5192274512,"v":459745.1012026697,"t":1729069200}
+{"o":4196.5192274512,"h":4225.9813952807,"l":4188.6712839674,"c":4212.1757819964,"v":614677.3094848017,"t":1729072800}
+{"o":4212.1757819964,"h":4280.6471718781,"l":4197.5010040792,"c":4214.4909965082,"v":1550277.1261809033,"t":1729076400}
+{"o":4214.4909965082,"h":4229.0495531572,"l":4174.4711467616,"c":4202.1296746244,"v":1287672.6359390633,"t":1729080000}
+{"o":4202.1296746244,"h":4214.0662500279,"l":4158.8432037157,"c":4171.859685854,"v":845613.1506890221,"t":1729083600}
+{"o":4171.859685854,"h":4240.3564831255,"l":4165.7876413884,"c":4194.2884519549,"v":954693.1304834697,"t":1729087200}
+{"o":4194.2884519549,"h":4214.9063870337,"l":4164.3593065734,"c":4207.9507021877,"v":958820.0518339624,"t":1729090800}
+{"o":4207.9507021877,"h":4215.0130983647,"l":4166.3264329807,"c":4197.4189372773,"v":984008.0090887352,"t":1729094400}
+{"o":4197.4189372773,"h":4208.2438788668,"l":4181.9218069082,"c":4191.931495169,"v":801502.0704425728,"t":1729098000}
+{"o":4191.931495169,"h":4196.4866067795,"l":4172.8967446337,"c":4174.8733468191,"v":810483.6091574207,"t":1729101600}
+{"o":4174.8733468191,"h":4182.7035611864,"l":4164.9911954061,"c":4174.4979393478,"v":803285.2349778613,"t":1729105200}
+{"o":4174.4979393478,"h":4195.7439779042,"l":4163.4695427424,"c":4173.8917813137,"v":803383.7482775153,"t":1729108800}
+{"o":4173.8917813137,"h":4183.8773575076,"l":4152.8430606883,"c":4161.5015611517,"v":685184.156109895,"t":1729112400}
+{"o":4161.5015611517,"h":4192.1916645952,"l":4160.145693116,"c":4186.0739189327,"v":603877.001070176,"t":1729116000}
+{"o":4186.0739189327,"h":4186.0739189327,"l":4164.3989412211,"c":4168.954437966,"v":697659.2486058061,"t":1729119600}
+{"o":4168.954437966,"h":4205.7911732016,"l":4168.954437966,"c":4187.1776425596,"v":758336.8164853234,"t":1729123200}
+{"o":4187.1776425596,"h":4207.8404754017,"l":4134.580297884,"c":4204.143309435,"v":712938.7261768118,"t":1729126800}
+{"o":4204.143309435,"h":4209.0338181406,"l":4158.362991977,"c":4158.6030108452,"v":844118.2840813725,"t":1729130400}
+{"o":4158.6030108452,"h":4184.200253123,"l":4153.9890750799,"c":4180.0945929918,"v":749540.4093629377,"t":1729134000}
+{"o":4180.0945929918,"h":4184.0604300633,"l":4137.8809289436,"c":4142.2527831517,"v":623684.8082199146,"t":1729137600}
+{"o":4142.2527831517,"h":4152.5133392396,"l":4118.1150552198,"c":4127.5751735905,"v":591094.9657184668,"t":1729141200}
+{"o":4127.5751735905,"h":4142.9100941109,"l":4115.2859683499,"c":4115.3265181794,"v":562181.9392454979,"t":1729144800}
+{"o":4115.3265181794,"h":4125.8082751415,"l":4092.2922912352,"c":4124.4869322664,"v":599370.2699824813,"t":1729148400}
+{"o":4124.4869322664,"h":4142.0789789932,"l":4110.891424075,"c":4140.9607898209,"v":558264.8745206908,"t":1729152000}
+{"o":4140.9607898209,"h":4146.8102478905,"l":4128.3936672883,"c":4136.1276804286,"v":508162.6478709131,"t":1729155600}
+{"o":4136.1276804286,"h":4143.0539220443,"l":4090.5541869237,"c":4117.8838815761,"v":572953.3265021851,"t":1729159200}
+{"o":4117.8838815761,"h":4123.0240489225,"l":4055.3467289281,"c":4087.9830080462,"v":607458.4556436469,"t":1729162800}
+{"o":4087.9830080462,"h":4121.6620116655,"l":4081.5560130042,"c":4121.6620116655,"v":646533.1171653105,"t":1729166400}
+{"o":4121.6620116655,"h":4141.4646359762,"l":4091.5528912856,"c":4110.1171972176,"v":814937.1918266515,"t":1729170000}
+{"o":4110.1171972176,"h":4116.0947983261,"l":4053.8966956965,"c":4106.8125230801,"v":1017160.176356773,"t":1729173600}
+{"o":4106.8125230801,"h":4136.6778149868,"l":4078.7072972179,"c":4130.9610468066,"v":938168.3163024742,"t":1729177200}
+{"o":4130.9610468066,"h":4131.658207122,"l":4062.9546711559,"c":4088.9095191544,"v":818251.2952384807,"t":1729180800}
+{"o":4088.9095191544,"h":4093.5677084996,"l":4033.7280709414,"c":4039.3984895223,"v":924757.2565756135,"t":1729184400}
+{"o":4039.3984895223,"h":4041.2660000289,"l":3988.3891666302,"c":4013.7330185751,"v":941805.9017732732,"t":1729188000}
+{"o":4013.7330185751,"h":4044.8545201163,"l":4008.3221564223,"c":4036.150077884,"v":765772.8457484718,"t":1729191600}
+{"o":4036.150077884,"h":4065.9384840381,"l":4034.4829817381,"c":4042.9005436197,"v":716566.9633283977,"t":1729195200}
+{"o":4042.9005436197,"h":4062.6615367902,"l":4042.858308665,"c":4056.5623290001,"v":621956.5050657204,"t":1729198800}
+{"o":4056.5623290001,"h":4079.262404413,"l":4056.5623290001,"c":4079.262404413,"v":561259.8941062391,"t":1729202400}
+{"o":4079.262404413,"h":4079.262404413,"l":4058.777467089,"c":4066.3389888742,"v":495426.5556840419,"t":1729206000}
+{"o":4066.3389888742,"h":4073.4529454235,"l":4044.4269349433,"c":4048.0701434603,"v":597580.8467422948,"t":1729209600}
+{"o":4048.0701434603,"h":4128.1949906048,"l":4043.1234912971,"c":4117.6099171597,"v":699719.3382975957,"t":1729213200}
+{"o":4117.6099171597,"h":4142.2844958489,"l":4107.4224433267,"c":4139.2139549394,"v":700575.7817384717,"t":1729216800}
+{"o":4139.2139549394,"h":4140.4995327367,"l":4100.7125325203,"c":4104.6343715409,"v":674293.7851894364,"t":1729220400}
+{"o":4104.6343715409,"h":4127.7062550866,"l":4104.5869386626,"c":4119.6486650807,"v":587069.4345467519,"t":1729224000}
+{"o":4119.6486650807,"h":4136.5908173825,"l":4112.9210369719,"c":4136.3444254803,"v":648009.0253060297,"t":1729227600}
+{"o":4136.3444254803,"h":4162.268518491,"l":4131.5403334309,"c":4152.7940528376,"v":672084.4624099213,"t":1729231200}
+{"o":4152.7940528376,"h":4167.7553883937,"l":4143.6673438498,"c":4160.0958255947,"v":700310.2910156909,"t":1729234800}
+{"o":4160.0958255947,"h":4170.6290635321,"l":4148.9431521093,"c":4153.5110203604,"v":553241.9154926102,"t":1729238400}
+{"o":4153.5110203604,"h":4165.2205307522,"l":4140.7148629081,"c":4147.9355224931,"v":600625.9111586345,"t":1729242000}
+{"o":4147.9355224931,"h":4160.533005373,"l":4144.6972598431,"c":4152.6757176101,"v":510979.0802401484,"t":1729245600}
+{"o":4152.6757176101,"h":4162.2341078296,"l":4129.9234411896,"c":4134.6464664056,"v":593787.0997741297,"t":1729249200}
+{"o":4134.6464664056,"h":4143.3241051621,"l":4110.7544455344,"c":4118.5331256214,"v":666231.6994287109,"t":1729252800}
+{"o":4118.5331256214,"h":4159.3102187859,"l":4114.2919308816,"c":4156.1459211189,"v":744331.1954685056,"t":1729256400}
+{"o":4156.1459211189,"h":4182.2243651785,"l":4135.6130538781,"c":4173.4731952872,"v":987808.5961814965,"t":1729260000}
+{"o":4173.4731952872,"h":4205.4620438371,"l":4152.0899509201,"c":4183.3858789566,"v":865415.6978749475,"t":1729263600}
+{"o":4183.3858789566,"h":4218.2063136333,"l":4153.5700763388,"c":4209.6651095761,"v":858120.7066515289,"t":1729267200}
+{"o":4209.6651095761,"h":4223.5687591523,"l":4198.9312789595,"c":4203.1872582193,"v":940714.3518806529,"t":1729270800}
+{"o":4203.1872582193,"h":4234.7429441677,"l":4195.4659973861,"c":4220.0928470071,"v":835212.7108310943,"t":1729274400}
+{"o":4220.0928470071,"h":4222.2039580821,"l":4176.3811024945,"c":4185.0732433157,"v":722512.7514841658,"t":1729278000}
+{"o":4185.0732433157,"h":4188.5613310312,"l":4167.1491779638,"c":4177.8269770871,"v":628960.0830808615,"t":1729281600}
+{"o":4177.8269770871,"h":4183.139425413,"l":4156.8007364857,"c":4172.3389061899,"v":604924.068017324,"t":1729285200}
+{"o":4172.3389061899,"h":4173.2727845767,"l":4159.2090274528,"c":4171.3019721121,"v":525355.2660020307,"t":1729288800}
+{"o":4171.3019721121,"h":4194.0535059481,"l":4169.5016172517,"c":4188.6230012749,"v":471365.2430241579,"t":1729292400}
+{"o":4188.6230012749,"h":4192.9522969473,"l":4173.1469409239,"c":4175.8366725934,"v":495062.8381884369,"t":1729296000}
+{"o":4175.8366725934,"h":4189.9811315903,"l":4172.2521679487,"c":4172.2521679487,"v":597928.5492640649,"t":1729299600}
+{"o":4172.2521679487,"h":4190.6221782553,"l":4167.1341531407,"c":4190.3423812583,"v":585197.6639566846,"t":1729303200}
+{"o":4190.3423812583,"h":4216.7897788804,"l":4176.4916341563,"c":4176.9420733359,"v":598478.6522792967,"t":1729306800}
+{"o":4176.9420733359,"h":4191.4344086728,"l":4166.9502735288,"c":4167.1477109168,"v":574975.2967982945,"t":1729310400}
+{"o":4167.1477109168,"h":4189.459705714,"l":4167.1047352595,"c":4187.7487078316,"v":501289.1056131054,"t":1729314000}
+{"o":4187.7487078316,"h":4192.9468536124,"l":4176.6022679945,"c":4178.5402080589,"v":479878.1202903892,"t":1729317600}
+{"o":4178.5402080589,"h":4181.2867558886,"l":4166.1065499231,"c":4177.9705692095,"v":546187.7435586366,"t":1729321200}
+{"o":4177.9705692095,"h":4189.2221894934,"l":4177.9036571607,"c":4183.5044107156,"v":681537.7312160106,"t":1729324800}
+{"o":4183.5044107156,"h":4188.4960065171,"l":4178.2274751562,"c":4186.8595400035,"v":664874.5765386939,"t":1729328400}
+{"o":4186.8595400035,"h":4190.7285277065,"l":4169.3079202577,"c":4175.132256324,"v":682707.427095423,"t":1729332000}
+{"o":4175.132256324,"h":4184.0104329097,"l":4154.3343355594,"c":4159.8342238603,"v":919588.2242329096,"t":1729335600}
+{"o":4159.8342238603,"h":4185.1532161419,"l":4157.4782276975,"c":4179.8987608305,"v":857371.841244389,"t":1729339200}
+{"o":4179.8987608305,"h":4188.8736729436,"l":4169.3213143936,"c":4183.3766810421,"v":830034.134895613,"t":1729342800}
+{"o":4183.3766810421,"h":4243.7302390453,"l":4182.6619399284,"c":4242.7314952548,"v":1278636.0380422571,"t":1729346400}
+{"o":4242.7314952548,"h":4258.0125455812,"l":4203.5795571675,"c":4231.3380700298,"v":1252614.3392345083,"t":1729350000}
+{"o":4231.3380700298,"h":4242.7268581574,"l":4108.468109424,"c":4218.8524137891,"v":1399890.7405128316,"t":1729353600}
+{"o":4218.8524137891,"h":4227.2761666686,"l":4182.9887459006,"c":4207.0162473042,"v":844946.5503987679,"t":1729357200}
+{"o":4207.0162473042,"h":4226.4689302376,"l":4193.4795582821,"c":4213.1295813825,"v":1075304.8276231447,"t":1729360800}
+{"o":4213.1295813825,"h":4240.2996337127,"l":4211.0034725012,"c":4225.5959745073,"v":949273.4254242739,"t":1729364400}
+{"o":4225.5959745073,"h":4240.5798348771,"l":4220.5553155526,"c":4238.4585591304,"v":721510.335596004,"t":1729368000}
+{"o":4238.4585591304,"h":4267.072078891,"l":4236.5980479039,"c":4244.3102374964,"v":721177.3370541617,"t":1729371600}
+{"o":4244.3102374964,"h":4296.4023976099,"l":4241.1607460337,"c":4294.2262629094,"v":694738.7567626061,"t":1729375200}
+{"o":4294.2262629094,"h":4319.6333293395,"l":4267.2958691114,"c":4318.1462544159,"v":750073.050492011,"t":1729378800}
+{"o":4318.1462544159,"h":4340.1586561786,"l":4289.5555909859,"c":4291.4135891658,"v":770591.6066652251,"t":1729382400}
+{"o":4291.4135891658,"h":4307.9597231424,"l":4260.0079214934,"c":4290.3314498939,"v":739833.5067279942,"t":1729386000}
+{"o":4290.3314498939,"h":4306.5762903277,"l":4279.724484984,"c":4286.3787179795,"v":585615.7632393028,"t":1729389600}
+{"o":4286.3787179795,"h":4300.0628870752,"l":4274.9239160286,"c":4298.9744378131,"v":558970.9250128941,"t":1729393200}
+{"o":4298.9744378131,"h":4324.0901831654,"l":4288.6336345387,"c":4311.0578071719,"v":553073.7537982706,"t":1729396800}
+{"o":4311.0578071719,"h":4342.7217037147,"l":4287.4887678893,"c":4307.0539050387,"v":586084.3918608228,"t":1729400400}
+{"o":4307.0539050387,"h":4308.6385636339,"l":4286.433346254,"c":4303.7616878206,"v":525340.5132502143,"t":1729404000}
+{"o":4303.7616878206,"h":4310.0986206194,"l":4289.1462210837,"c":4292.3300127545,"v":500506.3821856235,"t":1729407600}
+{"o":4292.3300127545,"h":4306.4761831688,"l":4281.1750146404,"c":4291.9260391222,"v":583789.618200062,"t":1729411200}
+{"o":4291.9260391222,"h":4309.7041204177,"l":4284.1766871829,"c":4301.9100817054,"v":445613.2633214548,"t":1729414800}
+{"o":4301.9100817054,"h":4308.9115919145,"l":4287.2034679488,"c":4291.9236508818,"v":516724.5486199924,"t":1729418400}
+{"o":4291.9236508818,"h":4306.7228477711,"l":4291.302203573,"c":4303.3212909773,"v":671715.3664532085,"t":1729422000}
+{"o":4303.3212909773,"h":4305.9707238076,"l":4278.5383038824,"c":4279.8073927865,"v":709140.5351583241,"t":1729425600}
+{"o":4279.8073927865,"h":4291.1462715951,"l":4259.6437620192,"c":4273.6944370505,"v":797236.860597362,"t":1729429200}
+{"o":4273.6944370505,"h":4363.9640451766,"l":4273.3183401189,"c":4346.2037757067,"v":1000339.6182865888,"t":1729432800}
+{"o":4346.2037757067,"h":4350.7483549357,"l":4295.0149779827,"c":4324.8004288161,"v":799888.197446215,"t":1729436400}
+{"o":4324.8004288161,"h":4333.3540064092,"l":4306.1734515299,"c":4320.0904693507,"v":771367.6734365614,"t":1729440000}
+{"o":4320.0904693507,"h":4341.9090069497,"l":4304.0609943807,"c":4330.5911947962,"v":736654.7883229209,"t":1729443600}
+{"o":4330.5911947962,"h":4358.2623795505,"l":4325.5506435125,"c":4336.0395147134,"v":717804.0694362919,"t":1729447200}
+{"o":4336.0395147134,"h":4350.2065816532,"l":4311.8972700259,"c":4328.6563554196,"v":657561.8601927825,"t":1729450800}
+{"o":4328.6563554196,"h":4411.1868909555,"l":4311.1381586883,"c":4396.3800788719,"v":706149.5132367144,"t":1729454400}
+{"o":4396.3800788719,"h":4428.3674267776,"l":4390.3886666033,"c":4424.5193479946,"v":788344.7600762177,"t":1729458000}
+{"o":4424.5193479946,"h":4525.6894016771,"l":4407.1332892804,"c":4505.2555269714,"v":1073867.1890963006,"t":1729461600}
+{"o":4505.2555269714,"h":4545.89197778,"l":4458.3831588707,"c":4522.883393025,"v":1010410.589060955,"t":1729465200}
+{"o":4522.883393025,"h":4603.9563917495,"l":4378.5662540379,"c":4559.7710394703,"v":1146754.8073145594,"t":1729468800}
+{"o":4559.7710394703,"h":4603.7884119056,"l":4538.3191269058,"c":4588.2831613779,"v":986163.0989955154,"t":1729472400}
+{"o":4588.2831613779,"h":4609.994390598,"l":4532.3930321622,"c":4553.2974672061,"v":1046834.5575854527,"t":1729476000}
+{"o":4553.2974672061,"h":4588.2384885418,"l":4528.8469962271,"c":4581.4096293983,"v":1438534.5173488522,"t":1729479600}
+{"o":4581.4096293983,"h":4621.9069804207,"l":4522.1890206061,"c":4608.5351384584,"v":962467.0475721916,"t":1729483200}
+{"o":4608.5351384584,"h":4642.3511462118,"l":4570.6145737782,"c":4583.4695836653,"v":891002.324743767,"t":1729486800}
+{"o":4583.4695836653,"h":4624.7767047494,"l":4558.7402847731,"c":4570.0185670188,"v":894925.9228447236,"t":1729490400}
+{"o":4570.0185670188,"h":4592.664653649,"l":4550.9549641573,"c":4557.1170294774,"v":813039.07092044,"t":1729494000}
+{"o":4557.1170294774,"h":4585.0777301616,"l":4479.6032323592,"c":4495.8756508171,"v":1126880.527188964,"t":1729497600}
+{"o":4495.8756508171,"h":4520.5521419658,"l":4404.4170891175,"c":4501.5171362575,"v":965540.7870533649,"t":1729501200}
+{"o":4501.5171362575,"h":4524.4693841788,"l":4471.1070234904,"c":4487.4173123467,"v":726913.556510599,"t":1729504800}
+{"o":4487.4173123467,"h":4532.9043006822,"l":4413.4055330409,"c":4493.6885162647,"v":705586.6161703295,"t":1729508400}
+{"o":4493.6885162647,"h":4513.3589687227,"l":4467.3070727954,"c":4475.8820547449,"v":696523.3976496306,"t":1729512000}
+{"o":4475.8820547449,"h":4488.6415077163,"l":4364.6394551766,"c":4394.2916934345,"v":1129020.2834600031,"t":1729515600}
+{"o":4394.2916934345,"h":4454.5430619149,"l":4271.9039043567,"c":4438.1060201376,"v":983719.7049665111,"t":1729519200}
+{"o":4438.1060201376,"h":4465.8876897298,"l":4406.4086048827,"c":4465.8876897298,"v":829202.4270222377,"t":1729522800}
+{"o":4465.8876897298,"h":4466.9141839833,"l":4406.9614250985,"c":4448.2419975723,"v":937298.1232372626,"t":1729526400}
+{"o":4448.2419975723,"h":4487.6713688929,"l":4443.7449999023,"c":4477.2968591065,"v":1043503.5346612601,"t":1729530000}
+{"o":4477.2968591065,"h":4488.9562039914,"l":4454.3729913555,"c":4477.7595699801,"v":982794.1937437351,"t":1729533600}
+{"o":4477.7595699801,"h":4542.0158321468,"l":4477.2650327921,"c":4534.2533001543,"v":992974.8315946161,"t":1729537200}
+{"o":4534.2533001543,"h":4534.8482823494,"l":4489.0579242769,"c":4498.4117977075,"v":780167.931460223,"t":1729540800}
+{"o":4498.4117977075,"h":4543.3882418027,"l":4498.3260368092,"c":4526.4627097507,"v":963499.9950953027,"t":1729544400}
+{"o":4526.4627097507,"h":4543.5770934648,"l":4510.4892867314,"c":4535.76832226,"v":751328.0924705273,"t":1729548000}
+{"o":4535.76832226,"h":4535.76832226,"l":4456.3869804197,"c":4491.5248671341,"v":756704.9829560759,"t":1729551600}
+{"o":4491.5248671341,"h":4499.8313580273,"l":4341.8141568186,"c":4468.3139609001,"v":997995.957334864,"t":1729555200}
+{"o":4468.3139609001,"h":4521.9693184091,"l":4430.5737401802,"c":4512.3262968946,"v":815570.331666428,"t":1729558800}
+{"o":4512.3262968946,"h":4535.4498973841,"l":4483.7918668593,"c":4484.8973743577,"v":848169.5021576401,"t":1729562400}
+{"o":4484.8973743577,"h":4499.9939514873,"l":4438.9850227783,"c":4495.8775084965,"v":880126.6241830852,"t":1729566000}
+{"o":4495.8775084965,"h":4550.8863763217,"l":4489.3575070881,"c":4520.0679793433,"v":881430.9109251716,"t":1729569600}
+{"o":4520.0679793433,"h":4594.6497419554,"l":4513.6688788462,"c":4552.0436902728,"v":838680.6441296515,"t":1729573200}
+{"o":4552.0436902728,"h":4574.0277809448,"l":4542.6712469023,"c":4546.3687850241,"v":763400.4484467702,"t":1729576800}
+{"o":4546.3687850241,"h":4553.9997602976,"l":4509.5658905966,"c":4514.3597982707,"v":841407.1243221503,"t":1729580400}
+{"o":4514.3597982707,"h":4517.2112850791,"l":4430.8925889943,"c":4475.251246768,"v":897627.07475028,"t":1729584000}
+{"o":4475.251246768,"h":4478.9940814481,"l":4419.8465905231,"c":4456.4145462941,"v":862128.294694597,"t":1729587600}
+{"o":4456.4145462941,"h":4500.4191374913,"l":4434.4531628602,"c":4495.3368323033,"v":721737.9938859025,"t":1729591200}
+{"o":4495.3368323033,"h":4568.4918832399,"l":4491.6586861257,"c":4534.8741633279,"v":783926.9399876712,"t":1729594800}
+{"o":4534.8741633279,"h":4575.1123481565,"l":4475.4367541296,"c":4489.5124536813,"v":917264.9495038571,"t":1729598400}
+{"o":4489.5124536813,"h":4514.7016436318,"l":4450.8272957049,"c":4487.2045851821,"v":912543.8485269181,"t":1729602000}
+{"o":4487.2045851821,"h":4627.8889753837,"l":4474.4865211937,"c":4594.648053653,"v":1160764.8104019496,"t":1729605600}
+{"o":4594.648053653,"h":4620.6998769599,"l":4485.2455605806,"c":4532.9890906966,"v":1140119.8867557684,"t":1729609200}
+{"o":4532.9890906966,"h":4543.6510393907,"l":4461.2944363731,"c":4487.621527477,"v":939495.2683996807,"t":1729612800}
+{"o":4487.621527477,"h":4561.3498741086,"l":4438.9845972874,"c":4516.6295415368,"v":893685.8536852075,"t":1729616400}
+{"o":4516.6295415368,"h":4594.5050471373,"l":4487.9713217474,"c":4538.0208335463,"v":899063.8195901397,"t":1729620000}
+{"o":4538.0208335463,"h":4568.2596547939,"l":4522.5302878513,"c":4552.280496785,"v":842268.7093856756,"t":1729623600}
+{"o":4552.280496785,"h":4561.7792278949,"l":4532.9841595974,"c":4545.2886977876,"v":802636.3685571972,"t":1729627200}
+{"o":4545.2886977876,"h":4548.553378587,"l":4513.4161345386,"c":4526.5427025231,"v":745204.6337976187,"t":1729630800}
+{"o":4526.5427025231,"h":4570.880505697,"l":4520.9125455752,"c":4564.7498302469,"v":687269.1229945858,"t":1729634400}
+{"o":4564.7498302469,"h":4570.4517867021,"l":4470.9672385575,"c":4528.2441815508,"v":684035.0020608279,"t":1729638000}
+{"o":4528.2441815508,"h":4536.779152205,"l":4478.9817014414,"c":4488.5223311691,"v":663634.6052173255,"t":1729641600}
+{"o":4488.5223311691,"h":4524.6188527178,"l":4486.986300608,"c":4520.7964668551,"v":667767.5434957354,"t":1729645200}
+{"o":4520.7964668551,"h":4525.5291510237,"l":4481.4238053046,"c":4486.0503249273,"v":758615.4622269486,"t":1729648800}
+{"o":4486.0503249273,"h":4496.763768218,"l":4445.7362879683,"c":4470.4024886652,"v":804218.3018414665,"t":1729652400}
+{"o":4470.4024886652,"h":4488.8372809166,"l":4456.9379861421,"c":4481.7215163558,"v":695887.0836628006,"t":1729656000}
+{"o":4481.7215163558,"h":4495.3288880403,"l":4438.9417665468,"c":4456.5112189483,"v":716831.965329517,"t":1729659600}
+{"o":4456.5112189483,"h":4495.5958808009,"l":4452.0143326108,"c":4462.6497312445,"v":646043.1463138619,"t":1729663200}
+{"o":4462.6497312445,"h":4476.526374616,"l":4448.4817137495,"c":4476.526374616,"v":711827.5280193497,"t":1729666800}
+{"o":4476.526374616,"h":4494.4657835882,"l":4444.6855645536,"c":4453.8950404893,"v":1076073.6730953001,"t":1729670400}
+{"o":4453.8950404893,"h":4485.5012306515,"l":4434.4963885517,"c":4475.5161503949,"v":949339.1727110035,"t":1729674000}
+{"o":4475.5161503949,"h":4505.0933671914,"l":4470.503833233,"c":4475.6906513682,"v":876594.0110694662,"t":1729677600}
+{"o":4475.6906513682,"h":4508.6085672997,"l":4470.676215194,"c":4494.4218523688,"v":838721.7046299699,"t":1729681200}
+{"o":4494.4218523688,"h":4513.4459551056,"l":4457.0452404137,"c":4497.1111053944,"v":1110968.2720678737,"t":1729684800}
+{"o":4497.1111053944,"h":4582.4672876664,"l":4488.8202511491,"c":4566.5232553029,"v":1175916.0661182757,"t":1729688400}
+{"o":4566.5232553029,"h":4572.4138506888,"l":4518.4053153691,"c":4533.5988289231,"v":1365998.241025364,"t":1729692000}
+{"o":4533.5988289231,"h":4553.9142983919,"l":4466.7179893046,"c":4539.2609047725,"v":1645382.5201766142,"t":1729695600}
+{"o":4539.2609047725,"h":4552.8449356061,"l":4465.1232618364,"c":4472.047927062,"v":1279611.2815534093,"t":1729699200}
+{"o":4472.047927062,"h":4518.0497764505,"l":4467.0777993668,"c":4488.9995040587,"v":1409557.5298950879,"t":1729702800}
+{"o":4488.9995040587,"h":4592.0238119343,"l":4410.4496781859,"c":4582.0017731985,"v":1407107.6827178842,"t":1729706400}
+{"o":4582.0017731985,"h":4688.9813965908,"l":4558.0006768664,"c":4670.4859682812,"v":1265961.4757149178,"t":1729710000}
+{"o":4670.4859682812,"h":4749.521683814,"l":4640.3312174191,"c":4687.2764012403,"v":1155722.0149184132,"t":1729713600}
+{"o":4687.2764012403,"h":4707.9956298335,"l":4595.2958772,"c":4617.7357518636,"v":1125245.0302906053,"t":1729717200}
+{"o":4617.7357518636,"h":4655.674662531,"l":4435.2301274172,"c":4616.4590811889,"v":1061649.2305025097,"t":1729720800}
+{"o":4616.4590811889,"h":4647.6313087681,"l":4605.7329818781,"c":4613.9803955092,"v":898445.4243376398,"t":1729724400}
+{"o":4613.9803955092,"h":4677.1759570243,"l":4434.5813684713,"c":4668.0790269344,"v":972981.8718487415,"t":1729728000}
+{"o":4668.0790269344,"h":4714.8592686822,"l":4636.8421538847,"c":4670.2761611392,"v":981996.6190900686,"t":1729731600}
+{"o":4670.2761611392,"h":4766.8985673774,"l":4650.3956733908,"c":4712.9213138261,"v":1172341.2020616513,"t":1729735200}
+{"o":4712.9213138261,"h":4732.1925997894,"l":4677.6060558422,"c":4703.6098329429,"v":1213879.2762565282,"t":1729738800}
+{"o":4703.6098329429,"h":4733.4080862759,"l":4683.7060067806,"c":4686.2603550155,"v":1005709.671671199,"t":1729742400}
+{"o":4686.2603550155,"h":4710.2585165931,"l":4651.2476698742,"c":4676.4880998062,"v":786586.5739387315,"t":1729746000}
+{"o":4676.4880998062,"h":4704.3008747451,"l":4660.7603686855,"c":4683.3361690391,"v":914362.0170577454,"t":1729749600}
+{"o":4683.3361690391,"h":4712.8103192093,"l":4670.1135713126,"c":4686.3707904402,"v":919301.2497037681,"t":1729753200}
+{"o":4686.3707904402,"h":4717.5847704684,"l":4645.3017166179,"c":4647.8350203393,"v":960956.5615373837,"t":1729756800}
+{"o":4647.8350203393,"h":4670.0835902996,"l":4599.898183712,"c":4637.4640696734,"v":1026577.5198315701,"t":1729760400}
+{"o":4637.4640696734,"h":4680.6934934782,"l":4619.7873803599,"c":4671.2509965632,"v":830976.5282699867,"t":1729764000}
+{"o":4671.2509965632,"h":4702.3633897752,"l":4656.8094145258,"c":4697.2965078564,"v":979709.1842180337,"t":1729767600}
+{"o":4697.2965078564,"h":4755.7746487984,"l":4688.5501531079,"c":4712.6312455404,"v":1016618.9706127618,"t":1729771200}
+{"o":4712.6312455404,"h":4790.9309448807,"l":4701.7694424488,"c":4748.5372224843,"v":1185308.1463074493,"t":1729774800}
+{"o":4748.5372224843,"h":4782.6141240295,"l":4711.6103820282,"c":4746.0881022992,"v":1155837.1211475395,"t":1729778400}
+{"o":4746.0881022992,"h":4817.5482108963,"l":4714.942797757,"c":4739.4484262779,"v":1174051.4736993185,"t":1729782000}
+{"o":4739.4484262779,"h":4826.6017307851,"l":4717.0911942223,"c":4774.7992203868,"v":984417.7603919765,"t":1729785600}
+{"o":4774.7992203868,"h":4787.6792708623,"l":4505.7386323998,"c":4738.3007722646,"v":990110.2600756603,"t":1729789200}
+{"o":4738.3007722646,"h":4771.236656043,"l":4721.826091191,"c":4761.5779213971,"v":972569.9557032433,"t":1729792800}
+{"o":4761.5779213971,"h":4799.3490852153,"l":4747.6188954417,"c":4792.8764328695,"v":1023060.3704595808,"t":1729796400}
+{"o":4792.8764328695,"h":4836.6241082183,"l":4728.2892897723,"c":4792.3046514767,"v":1040729.6440123298,"t":1729800000}
+{"o":4792.3046514767,"h":4828.0464613393,"l":4772.2125569281,"c":4808.5093388913,"v":1071637.5357724649,"t":1729803600}
+{"o":4808.5093388913,"h":4849.9966879937,"l":4798.7743041786,"c":4830.1959468456,"v":1243516.9448032521,"t":1729807200}
+{"o":4830.1959468456,"h":4843.0049363694,"l":4731.1441943671,"c":4779.4958636713,"v":1048712.1011818976,"t":1729810800}
+{"o":4779.4958636713,"h":4804.0518328379,"l":4760.0017619763,"c":4774.9352097953,"v":1029351.7477716617,"t":1729814400}
+{"o":4774.9352097953,"h":4785.9508016974,"l":4731.5753774383,"c":4749.5965650477,"v":924785.5125836945,"t":1729818000}
+{"o":4749.5965650477,"h":4770.5496062941,"l":4731.7432515379,"c":4747.6673901985,"v":767641.3532984271,"t":1729821600}
+{"o":4747.6673901985,"h":4766.154134913,"l":4689.2017289254,"c":4718.7043243929,"v":893955.024212484,"t":1729825200}
+{"o":4718.7043243929,"h":4729.4237878662,"l":4669.5704992922,"c":4678.0149854239,"v":765193.8882627669,"t":1729828800}
+{"o":4678.0149854239,"h":4703.8859153742,"l":4657.543903254,"c":4695.8066152922,"v":657190.8262329516,"t":1729832400}
+{"o":4695.8066152922,"h":4713.5323778385,"l":4683.1981705686,"c":4691.0489498096,"v":845832.7546748252,"t":1729836000}
+{"o":4691.0489498096,"h":4698.6543521178,"l":4630.8057848319,"c":4644.376322097,"v":799233.3191766277,"t":1729839600}
+{"o":4644.376322097,"h":4669.6306958715,"l":4615.5125552829,"c":4656.7103049368,"v":1199713.7811721689,"t":1729843200}
+{"o":4656.7103049368,"h":4682.0048562401,"l":4613.9437965121,"c":4677.6399790363,"v":895213.0223364293,"t":1729846800}
+{"o":4677.6399790363,"h":4696.8468816887,"l":4656.1763937968,"c":4687.4890868545,"v":921322.2986715981,"t":1729850400}
+{"o":4687.4890868545,"h":4704.8509732214,"l":4678.323258764,"c":4692.9803060156,"v":706583.7801687167,"t":1729854000}
+{"o":4692.9803060156,"h":4714.9367803902,"l":4680.1918594302,"c":4687.635005346,"v":770922.0529267016,"t":1729857600}
+{"o":4687.635005346,"h":4736.8691545857,"l":4670.700566925,"c":4732.1005017347,"v":917035.6563672549,"t":1729861200}
+{"o":4732.1005017347,"h":4797.0056897515,"l":4712.5426290902,"c":4748.1624966229,"v":1103049.4639827937,"t":1729864800}
+{"o":4748.1624966229,"h":4780.6525362857,"l":4596.2290260257,"c":4659.7340670063,"v":1197218.3063822044,"t":1729868400}
+{"o":4659.7340670063,"h":4696.308318911,"l":4604.7497346141,"c":4647.9434603662,"v":1318634.1990723202,"t":1729872000}
+{"o":4647.9434603662,"h":4671.9331928543,"l":4495.1607131682,"c":4535.7479349063,"v":1359302.9497102089,"t":1729875600}
+{"o":4535.7479349063,"h":4634.1039956367,"l":4451.6465421055,"c":4573.0942103441,"v":1922036.8263842787,"t":1729879200}
+{"o":4573.0942103441,"h":4590.8828126156,"l":4477.4576222235,"c":4534.1996715762,"v":1286853.1962966786,"t":1729882800}
+{"o":4534.1996715762,"h":4556.2908547638,"l":4457.056856664,"c":4508.5820178837,"v":990976.3492883884,"t":1729886400}
+{"o":4508.5820178837,"h":4553.4585192259,"l":4495.1983901822,"c":4539.0137233378,"v":898517.4935410687,"t":1729890000}
+{"o":4539.0137233378,"h":4556.5765364842,"l":4415.1692399161,"c":4420.7126754071,"v":860192.2272475981,"t":1729893600}
+{"o":4420.7126754071,"h":4462.4502653921,"l":4300.9387885909,"c":4450.3129018564,"v":1931919.3540147038,"t":1729897200}
+{"o":4450.3129018564,"h":4477.8001637711,"l":4421.0060048139,"c":4449.5793630979,"v":1190016.8227107648,"t":1729900800}
+{"o":4449.5793630979,"h":4461.5569593049,"l":4407.940772559,"c":4407.940772559,"v":762283.2370345498,"t":1729904400}
+{"o":4407.940772559,"h":4477.7105684233,"l":4384.9080953591,"c":4448.2142608111,"v":778504.7446962447,"t":1729908000}
+{"o":4448.2142608111,"h":4477.8455674197,"l":4430.0521711913,"c":4470.7338443263,"v":644948.1947208565,"t":1729911600}
+{"o":4470.7338443263,"h":4497.9641756617,"l":4462.1430038172,"c":4496.3721313751,"v":655633.4131556661,"t":1729915200}
+{"o":4496.3721313751,"h":4539.0137169435,"l":4487.12045051,"c":4504.477387949,"v":634399.3319265189,"t":1729918800}
+{"o":4504.477387949,"h":4551.5137713714,"l":4492.9357538434,"c":4547.7696271018,"v":777250.1209005656,"t":1729922400}
+{"o":4547.7696271018,"h":4567.5319628627,"l":4502.4948157676,"c":4520.1720917908,"v":778042.5193555183,"t":1729926000}
+{"o":4520.1720917908,"h":4555.4899398318,"l":4516.5325029772,"c":4546.9063315594,"v":707254.6709929829,"t":1729929600}
+{"o":4546.9063315594,"h":4578.1946480249,"l":4538.9996040613,"c":4565.6514788458,"v":746396.5491985306,"t":1729933200}
+{"o":4565.6514788458,"h":4598.5485361231,"l":4523.2551655561,"c":4570.5394396832,"v":869174.0267647388,"t":1729936800}
+{"o":4570.5394396832,"h":4601.8607597087,"l":4543.8327943495,"c":4554.3411382306,"v":749898.4339629196,"t":1729940400}
+{"o":4554.3411382306,"h":4579.6215941833,"l":4543.7680651942,"c":4563.269420714,"v":697360.1922490905,"t":1729944000}
+{"o":4563.269420714,"h":4570.3522218914,"l":4522.5577137718,"c":4537.4015085929,"v":697850.5394269702,"t":1729947600}
+{"o":4537.4015085929,"h":4552.1005790161,"l":4516.5390321589,"c":4527.7559126613,"v":945199.2549022866,"t":1729951200}
+{"o":4527.7559126613,"h":4583.0409440311,"l":4516.9622110019,"c":4552.4946884863,"v":855239.33617892,"t":1729954800}
+{"o":4552.4946884863,"h":4583.0970239204,"l":4540.7393931693,"c":4568.8720489345,"v":695358.7633288716,"t":1729958400}
+{"o":4568.8720489345,"h":4595.855865961,"l":4543.7338352867,"c":4591.7922985488,"v":737420.569063688,"t":1729962000}
+{"o":4591.7922985488,"h":4599.7334737658,"l":4570.0009345629,"c":4585.8526845835,"v":793037.4100874368,"t":1729965600}
+{"o":4585.8526845835,"h":4649.8027055722,"l":4585.8526845835,"c":4630.5001851174,"v":753419.664526645,"t":1729969200}
+{"o":4630.5001851174,"h":4673.2322136038,"l":4627.2275620458,"c":4657.8774032764,"v":751010.4384230352,"t":1729972800}
+{"o":4657.8774032764,"h":4677.5695523596,"l":4617.0727654703,"c":4625.3425596437,"v":747258.5306184163,"t":1729976400}
+{"o":4625.3425596437,"h":4645.7852545151,"l":4612.6824772992,"c":4627.2472920511,"v":629012.3393754916,"t":1729980000}
+{"o":4627.2472920511,"h":4631.8662673467,"l":4603.3816169485,"c":4612.3442812962,"v":522581.4941951139,"t":1729983600}
+{"o":4612.3442812962,"h":4622.8364139219,"l":4578.8379037861,"c":4607.0857486,"v":641657.9970088608,"t":1729987200}
+{"o":4607.0857486,"h":4676.6595806704,"l":4595.071260794,"c":4654.80150813,"v":725266.7169969608,"t":1729990800}
+{"o":4654.80150813,"h":4678.2325857347,"l":4622.4541043884,"c":4631.3964654772,"v":712985.437450798,"t":1729994400}
+{"o":4631.3964654772,"h":4654.466845234,"l":4608.3328911391,"c":4645.0731769242,"v":611866.4423676205,"t":1729998000}
+{"o":4645.0731769242,"h":4661.7437770059,"l":4633.7894116688,"c":4656.4823102176,"v":556814.9129650713,"t":1730001600}
+{"o":4656.4823102176,"h":4673.3487533138,"l":4642.7400317072,"c":4658.7288481949,"v":517210.1731946305,"t":1730005200}
+{"o":4658.7288481949,"h":4680.9085089743,"l":4648.3253286056,"c":4680.4254301341,"v":550015.6793671983,"t":1730008800}
+{"o":4680.4254301341,"h":4725.539513604,"l":4662.8502890608,"c":4677.4137959788,"v":557222.0871358482,"t":1730012400}
+{"o":4677.4137959788,"h":4738.8546460361,"l":4673.9209449734,"c":4732.9690712543,"v":654596.473602439,"t":1730016000}
+{"o":4732.9690712543,"h":4738.0274712649,"l":4690.1508014759,"c":4714.7756453279,"v":737845.4440744891,"t":1730019600}
+{"o":4714.7756453279,"h":4717.7904466038,"l":4685.1448261662,"c":4689.8404645675,"v":675888.3407187782,"t":1730023200}
+{"o":4689.8404645675,"h":4724.3164415632,"l":4683.3743508381,"c":4699.8189006178,"v":641067.8749325959,"t":1730026800}
+{"o":4699.8189006178,"h":4772.903597106,"l":4699.1515696828,"c":4745.908806773,"v":907169.9090112147,"t":1730030400}
+{"o":4745.908806773,"h":4772.9824579013,"l":4727.3096447787,"c":4752.1074861012,"v":894324.7038993991,"t":1730034000}
+{"o":4752.1074861012,"h":4781.5905058453,"l":4743.5064789854,"c":4762.3972213077,"v":898651.0531645096,"t":1730037600}
+{"o":4762.3972213077,"h":4796.6802239125,"l":4742.0415174207,"c":4749.399608733,"v":820709.7473575651,"t":1730041200}
+{"o":4749.399608733,"h":4772.0201009669,"l":4712.2255802905,"c":4770.8004666246,"v":787730.6355266077,"t":1730044800}
+{"o":4770.8004666246,"h":4825.2859277147,"l":4754.7015726013,"c":4756.1798380598,"v":814662.177832535,"t":1730048400}
+{"o":4756.1798380598,"h":4788.8695847444,"l":4745.1158461783,"c":4747.6151312346,"v":756662.5766391328,"t":1730052000}
+{"o":4747.6151312346,"h":4788.2025665022,"l":4733.1643061558,"c":4784.1893180334,"v":842010.5444966805,"t":1730055600}
+{"o":4784.1893180334,"h":4806.4883025267,"l":4768.0094757977,"c":4775.683975302,"v":809374.5619634945,"t":1730059200}
+{"o":4775.683975302,"h":4807.4515005485,"l":4767.4536297301,"c":4781.5734524003,"v":887239.4766081653,"t":1730062800}
+{"o":4781.5734524003,"h":4811.320013663,"l":4781.5734524003,"c":4799.1823948914,"v":818859.8733198716,"t":1730066400}
+{"o":4799.1823948914,"h":4813.1369620612,"l":4769.4092784545,"c":4770.3771120196,"v":726918.0703852964,"t":1730070000}
+{"o":4770.3771120196,"h":4784.1246690926,"l":4745.302250077,"c":4752.9754782011,"v":673068.7455611962,"t":1730073600}
+{"o":4752.9754782011,"h":4767.0735417577,"l":4697.1534589587,"c":4744.4115501551,"v":574704.0630374313,"t":1730077200}
+{"o":4744.4115501551,"h":4754.9634973177,"l":4719.9267105307,"c":4728.765481524,"v":685615.1424315808,"t":1730080800}
+{"o":4728.765481524,"h":4771.5260201265,"l":4725.3350150465,"c":4744.8843520131,"v":740743.7953576297,"t":1730084400}
+{"o":4744.8843520131,"h":4746.3387167527,"l":4692.8866329102,"c":4731.5299195362,"v":706959.2237710882,"t":1730088000}
+{"o":4731.5299195362,"h":4734.5914766974,"l":4673.0376471529,"c":4708.4010106362,"v":771928.2448009535,"t":1730091600}
+{"o":4708.4010106362,"h":4717.2002064423,"l":4680.991571668,"c":4711.1591867343,"v":599047.5825855152,"t":1730095200}
+{"o":4711.1591867343,"h":4770.3469186785,"l":4707.554335349,"c":4743.3082362898,"v":728518.2040911873,"t":1730098800}
+{"o":4743.3082362898,"h":4789.8678440164,"l":4741.4626730606,"c":4774.6637202251,"v":791594.985072323,"t":1730102400}
+{"o":4774.6637202251,"h":4807.502216139,"l":4763.6508303978,"c":4798.9284523461,"v":621490.7217634267,"t":1730106000}
+{"o":4798.9284523461,"h":4825.5094749391,"l":4784.7752344564,"c":4785.1734091322,"v":695131.5494035837,"t":1730109600}
+{"o":4785.1734091322,"h":4817.8252561785,"l":4760.5470180574,"c":4778.2135122962,"v":683573.6348123461,"t":1730113200}
+{"o":4778.2135122962,"h":4809.9688942404,"l":4687.3437817477,"c":4796.1565897793,"v":778626.2958790774,"t":1730116800}
+{"o":4796.1565897793,"h":4809.8525450945,"l":4726.800252444,"c":4732.5182945537,"v":819955.4497743192,"t":1730120400}
+{"o":4732.5182945537,"h":4770.4686818967,"l":4677.1066862283,"c":4727.1344543181,"v":884844.0104967288,"t":1730124000}
+{"o":4727.1344543181,"h":4733.8645230325,"l":4671.1244012087,"c":4683.7422109181,"v":851378.1894986914,"t":1730127600}
+{"o":4683.7422109181,"h":4743.7031270118,"l":4667.1283271648,"c":4696.4557078718,"v":944443.385915884,"t":1730131200}
+{"o":4696.4557078718,"h":4765.9635780174,"l":4639.5261741034,"c":4721.893074593,"v":1106341.4876364574,"t":1730134800}
+{"o":4721.893074593,"h":4753.4986960884,"l":4717.926712862,"c":4738.5178052279,"v":853221.878916247,"t":1730138400}
+{"o":4738.5178052279,"h":4814.0119745274,"l":4732.2122903468,"c":4767.1871801619,"v":995173.8476484646,"t":1730142000}
+{"o":4767.1871801619,"h":4775.3492742297,"l":4737.6214887049,"c":4771.6250869407,"v":811825.8193906968,"t":1730145600}
+{"o":4771.6250869407,"h":4816.7770652315,"l":4764.0463244723,"c":4799.9855440494,"v":697764.8493748039,"t":1730149200}
+{"o":4799.9855440494,"h":4857.0838206659,"l":4792.4784631313,"c":4826.3615920328,"v":1058347.0393365012,"t":1730152800}
+{"o":4826.3615920328,"h":4848.1698788265,"l":4795.0105746365,"c":4816.8361872781,"v":834045.362491695,"t":1730156400}
+{"o":4816.8361872781,"h":4842.1604863873,"l":4791.4326162418,"c":4826.8129823687,"v":705325.5151634058,"t":1730160000}
+{"o":4826.8129823687,"h":4828.3947797214,"l":4784.8663894721,"c":4816.2957078534,"v":788452.7696051213,"t":1730163600}
+{"o":4816.2957078534,"h":4948.8575668624,"l":4797.8467525181,"c":4885.3255360253,"v":1204322.7017640891,"t":1730167200}
+{"o":4885.3255360253,"h":4935.3434799069,"l":4855.8427460375,"c":4910.2951866699,"v":822015.4366649179,"t":1730170800}
+{"o":4910.2951866699,"h":4936.5100540867,"l":4893.386819513,"c":4914.4904290962,"v":667846.1434552119,"t":1730174400}
+{"o":4914.4904290962,"h":4916.3201286875,"l":4863.083293797,"c":4887.3430153144,"v":759281.5214870139,"t":1730178000}
+{"o":4887.3430153144,"h":4896.4540464496,"l":4862.328020869,"c":4871.4660264281,"v":628309.6978031418,"t":1730181600}
+{"o":4871.4660264281,"h":4886.696352968,"l":4841.3322341019,"c":4865.7297118848,"v":650723.8045815884,"t":1730185200}
+{"o":4865.7297118848,"h":4907.4303367688,"l":4849.6953720461,"c":4890.4245069306,"v":640784.3775832416,"t":1730188800}
+{"o":4890.4245069306,"h":4903.5936099767,"l":4871.060878727,"c":4891.0988339129,"v":622469.9353565404,"t":1730192400}
+{"o":4891.0988339129,"h":4902.592302808,"l":4866.1394508958,"c":4890.5019561573,"v":567804.5454568493,"t":1730196000}
+{"o":4890.5019561573,"h":4913.3523880605,"l":4871.4199791916,"c":4887.0901485288,"v":684750.0350104985,"t":1730199600}
+{"o":4887.0901485288,"h":4902.1734789667,"l":4841.4289784862,"c":4842.4592945272,"v":755766.1756031835,"t":1730203200}
+{"o":4842.4592945272,"h":4870.6653280672,"l":4818.3235394021,"c":4859.6084477499,"v":790565.0306553008,"t":1730206800}
+{"o":4859.6084477499,"h":4883.4918997236,"l":4820.638620543,"c":4848.067468506,"v":1068074.8516430305,"t":1730210400}
+{"o":4848.067468506,"h":4892.2198349464,"l":4827.0881826473,"c":4877.0108433549,"v":1069074.3382757145,"t":1730214000}
+{"o":4877.0108433549,"h":4975.9758618223,"l":4870.4167232692,"c":4930.8106172706,"v":1304799.1641319266,"t":1730217600}
+{"o":4930.8106172706,"h":4966.6408367192,"l":4860.086048754,"c":4889.6126973879,"v":1017215.874969652,"t":1730221200}
+{"o":4889.6126973879,"h":4921.9735088029,"l":4867.2548442223,"c":4899.6960055576,"v":1066764.560600884,"t":1730224800}
+{"o":4899.6960055576,"h":4919.4785671442,"l":4793.4763314826,"c":4814.2852162768,"v":1147809.8879023546,"t":1730228400}
+{"o":4814.2852162768,"h":4836.6557074681,"l":4764.0380844267,"c":4823.1768104306,"v":900752.3372237289,"t":1730232000}
+{"o":4823.1768104306,"h":4854.0017696991,"l":4803.2946144013,"c":4830.0462136355,"v":667634.7012828236,"t":1730235600}
+{"o":4830.0462136355,"h":4875.36990744,"l":4826.1500651155,"c":4853.2999160125,"v":717569.3915910893,"t":1730239200}
+{"o":4853.2999160125,"h":4868.4472678272,"l":4831.568725872,"c":4846.7799550014,"v":620222.7946810659,"t":1730242800}
+{"o":4846.7799550014,"h":4857.0854990446,"l":4801.6575463452,"c":4826.5421012936,"v":620203.4557731372,"t":1730246400}
+{"o":4826.5421012936,"h":4864.3558855831,"l":4777.8133506131,"c":4860.0225773958,"v":675068.5604795768,"t":1730250000}
+{"o":4860.0225773958,"h":4887.4437387606,"l":4836.7252837333,"c":4853.7397244274,"v":633249.6981223089,"t":1730253600}
+{"o":4853.7397244274,"h":4876.8315875334,"l":4845.3158759894,"c":4866.0360684334,"v":645156.6032684802,"t":1730257200}
+{"o":4866.0360684334,"h":4886.8108989225,"l":4851.707430208,"c":4882.0033668188,"v":512791.5637150251,"t":1730260800}
+{"o":4882.0033668188,"h":4916.0195691132,"l":4853.8344972601,"c":4863.5088732032,"v":566704.6604381171,"t":1730264400}
+{"o":4863.5088732032,"h":4886.7129400545,"l":4826.2848772363,"c":4831.2706582545,"v":579918.2860108056,"t":1730268000}
+{"o":4831.2706582545,"h":4848.0212698014,"l":4815.5021865384,"c":4828.1610232547,"v":580573.9713412076,"t":1730271600}
+{"o":4828.1610232547,"h":4846.8338809753,"l":4804.6671648212,"c":4807.5169767562,"v":691933.6215690797,"t":1730275200}
+{"o":4807.5169767562,"h":4830.3615341094,"l":4800.4370678319,"c":4813.842339989,"v":507912.4022084267,"t":1730278800}
+{"o":4813.842339989,"h":4816.6553710546,"l":4786.9933675768,"c":4789.054050951,"v":495835.1466393208,"t":1730282400}
+{"o":4789.054050951,"h":4795.4277508366,"l":4736.8286191868,"c":4746.2266244212,"v":651845.5971924391,"t":1730286000}
+{"o":4746.2266244212,"h":4758.0544357488,"l":4716.9047810292,"c":4743.3656959798,"v":667282.4531032733,"t":1730289600}
+{"o":4743.3656959798,"h":4773.1034375779,"l":4700.3143817612,"c":4768.3982494192,"v":740975.2894576379,"t":1730293200}
+{"o":4768.3982494192,"h":4791.9940006194,"l":4741.4022167599,"c":4752.3486759789,"v":792185.0599738817,"t":1730296800}
+{"o":4752.3486759789,"h":4756.6326866253,"l":4657.3918121097,"c":4701.0489464974,"v":912819.6984507939,"t":1730300400}
+{"o":4701.0489464974,"h":4737.7713145883,"l":4663.4392485731,"c":4730.8495906932,"v":867628.6821607933,"t":1730304000}
+{"o":4730.8495906932,"h":4742.2187562078,"l":4714.5052990207,"c":4739.3769430491,"v":885488.0576609122,"t":1730307600}
+{"o":4739.3769430491,"h":4750.9890670929,"l":4691.8997794418,"c":4704.2114367346,"v":929626.4764159203,"t":1730311200}
+{"o":4704.2114367346,"h":4723.9843809822,"l":4684.073958364,"c":4711.553146184,"v":712562.1806136,"t":1730314800}
+{"o":4711.553146184,"h":4780.4407262126,"l":4680.614505225,"c":4775.1467197379,"v":856976.748905464,"t":1730318400}
+{"o":4775.1467197379,"h":4785.1088397826,"l":4696.6950185523,"c":4733.817778147,"v":765988.0797174626,"t":1730322000}
+{"o":4733.817778147,"h":4747.0066526379,"l":4722.1417362696,"c":4739.4316982855,"v":559674.8568149412,"t":1730325600}
+{"o":4739.4316982855,"h":4761.6870703674,"l":4723.5557446479,"c":4726.2734184876,"v":470938.5040894707,"t":1730329200}
+{"o":4726.2734184876,"h":4743.3687304795,"l":4717.5245391922,"c":4738.2210166297,"v":471339.474584161,"t":1730332800}
+{"o":4738.2210166297,"h":4760.7365391502,"l":4712.7258284143,"c":4745.6469306191,"v":576609.9597961444,"t":1730336400}
+{"o":4745.6469306191,"h":4772.9356730043,"l":4729.9110039571,"c":4752.0477528941,"v":605929.7325171381,"t":1730340000}
+{"o":4752.0477528941,"h":4759.500868972,"l":4693.1450172618,"c":4711.8331606382,"v":519470.618458293,"t":1730343600}
+{"o":4711.8331606382,"h":4738.0751274839,"l":4707.0566719858,"c":4732.4527682858,"v":495502.1092455161,"t":1730347200}
+{"o":4732.4527682858,"h":4756.6389874207,"l":4726.3654154461,"c":4734.7225981906,"v":499945.2424038043,"t":1730350800}
+{"o":4734.7225981906,"h":4738.5456728023,"l":4685.4509127102,"c":4693.495466389,"v":479471.9156588942,"t":1730354400}
+{"o":4693.495466389,"h":4726.2596894851,"l":4680.2805406142,"c":4716.1497492019,"v":441775.101328245,"t":1730358000}
+{"o":4716.1497492019,"h":4718.1692771727,"l":4682.7658068264,"c":4707.9332067045,"v":494676.7961966927,"t":1730361600}
+{"o":4707.9332067045,"h":4741.8691483549,"l":4702.35285617,"c":4736.4223736822,"v":450759.1375631333,"t":1730365200}
+{"o":4736.4223736822,"h":4772.2872357863,"l":4719.7093791175,"c":4764.6397959198,"v":537173.7164573178,"t":1730368800}
+{"o":4764.6397959198,"h":4765.8280929372,"l":4719.5025859233,"c":4730.1051018331,"v":522908.8156953331,"t":1730372400}
+{"o":4730.1051018331,"h":4741.8318747668,"l":4697.6916683136,"c":4709.6753736679,"v":702004.8216585068,"t":1730376000}
+{"o":4709.6753736679,"h":4715.3515769427,"l":4617.6363431596,"c":4646.0615419901,"v":904536.6135881776,"t":1730379600}
+{"o":4646.0615419901,"h":4651.4789688485,"l":4559.9321253686,"c":4605.5807293136,"v":1198803.4381742987,"t":1730383200}
+{"o":4605.5807293136,"h":4666.5605735693,"l":4600.5582874374,"c":4609.6797542946,"v":972677.8499303682,"t":1730386800}
+{"o":4609.6797542946,"h":4612.3059712851,"l":4570.5952781683,"c":4585.6658140875,"v":801380.9370986493,"t":1730390400}
+{"o":4585.6658140875,"h":4625.8663084689,"l":4576.2989739135,"c":4600.9066434545,"v":775778.6098881052,"t":1730394000}
+{"o":4600.9066434545,"h":4606.4606213812,"l":4551.360522174,"c":4581.7059724276,"v":954438.250002488,"t":1730397600}
+{"o":4581.7059724276,"h":4601.8619994792,"l":4546.1224927878,"c":4554.2862678015,"v":800851.3457722529,"t":1730401200}
+{"o":4554.2862678015,"h":4596.7160928185,"l":4545.2918741087,"c":4577.5740387327,"v":725213.6597588439,"t":1730404800}
+{"o":4577.5740387327,"h":4587.8581072132,"l":4560.6105360811,"c":4565.1285898569,"v":671687.3419430786,"t":1730408400}
+{"o":4565.1285898569,"h":4582.4612005315,"l":4522.8394442061,"c":4575.2983979218,"v":778831.8273773181,"t":1730412000}
+{"o":4575.2983979218,"h":4594.1435659983,"l":4532.0020752679,"c":4553.327269124,"v":657644.0881932426,"t":1730415600}
+{"o":4553.327269124,"h":4577.8354795426,"l":4544.3229145058,"c":4563.6258474827,"v":549575.146736588,"t":1730419200}
+{"o":4563.6258474827,"h":4577.323830549,"l":4492.8246612581,"c":4512.9244269113,"v":740861.2554604444,"t":1730422800}
+{"o":4512.9244269113,"h":4531.3911138541,"l":4465.5068455737,"c":4526.6804454184,"v":856129.9135636925,"t":1730426400}
+{"o":4526.6804454184,"h":4546.2033256642,"l":4505.2406228183,"c":4513.8445487616,"v":589579.933516272,"t":1730430000}
+{"o":4513.8445487616,"h":4522.5364010011,"l":4500.8860185446,"c":4519.7918555815,"v":499221.518257269,"t":1730433600}
+{"o":4519.7918555815,"h":4527.9076491823,"l":4504.3282633093,"c":4509.3203500742,"v":456584.1787743509,"t":1730437200}
+{"o":4509.3203500742,"h":4511.4799280192,"l":4466.8084158613,"c":4469.86379812,"v":517089.9889994313,"t":1730440800}
+{"o":4469.86379812,"h":4490.3612256862,"l":4457.9945607112,"c":4481.2708907363,"v":479832.4041196636,"t":1730444400}
+{"o":4481.2708907363,"h":4498.4652815346,"l":4471.6323685868,"c":4478.0050918509,"v":471582.4832755824,"t":1730448000}
+{"o":4478.0050918509,"h":4510.768922494,"l":4471.9115634499,"c":4509.5140503034,"v":700137.1832547558,"t":1730451600}
+{"o":4509.5140503034,"h":4557.8881834391,"l":4508.1485317938,"c":4541.8238368889,"v":1046508.0600415288,"t":1730455200}
+{"o":4541.8238368889,"h":4556.8350463208,"l":4528.7280243345,"c":4534.4853930289,"v":966794.336598682,"t":1730458800}
+{"o":4534.4853930289,"h":4585.5163148226,"l":4529.6529209552,"c":4582.2847272459,"v":1274401.3483196385,"t":1730462400}
+{"o":4582.2847272459,"h":4672.7372668099,"l":4568.1520171471,"c":4671.5686575328,"v":1008446.7640679596,"t":1730466000}
+{"o":4671.5686575328,"h":4701.8141439817,"l":4602.5719160396,"c":4634.1340924631,"v":1157298.0652796386,"t":1730469600}
+{"o":4634.1340924631,"h":4640.4926632122,"l":4421.1017434917,"c":4435.8134331006,"v":1455219.6064409998,"t":1730473200}
+{"o":4435.8134331006,"h":4530.2956836837,"l":4423.8283795245,"c":4497.3952720452,"v":1350202.8226904576,"t":1730476800}
+{"o":4497.3952720452,"h":4534.2049890006,"l":4483.9823912998,"c":4498.5434767033,"v":1122744.0769990487,"t":1730480400}
+{"o":4498.5434767033,"h":4515.7329784305,"l":4470.2812766982,"c":4489.6393817886,"v":798512.1883412253,"t":1730484000}
+{"o":4489.6393817886,"h":4506.4417711468,"l":4459.3962612522,"c":4499.6693071633,"v":815389.8631268869,"t":1730487600}
+{"o":4499.6693071633,"h":4515.0630755221,"l":4474.2410867044,"c":4476.4085636031,"v":626480.1700959046,"t":1730491200}
+{"o":4476.4085636031,"h":4476.4085636031,"l":4428.166033025,"c":4463.4308579647,"v":806892.1721725304,"t":1730494800}
+{"o":4463.4308579647,"h":4482.5496315601,"l":4450.7300940297,"c":4480.7488115265,"v":614786.738233453,"t":1730498400}
+{"o":4480.7488115265,"h":4496.1560713583,"l":4470.9468695126,"c":4488.4625508375,"v":576275.3336036803,"t":1730502000}
+{"o":4488.4625508375,"h":4524.2466602388,"l":4486.040238143,"c":4508.8229270496,"v":541698.5481573489,"t":1730505600}
+{"o":4508.8229270496,"h":4532.973769954,"l":4506.2237332482,"c":4522.9659242618,"v":521704.2013039288,"t":1730509200}
+{"o":4522.9659242618,"h":4556.0054323401,"l":4517.6800999286,"c":4526.1863524089,"v":510998.4246988642,"t":1730512800}
+{"o":4526.1863524089,"h":4532.2972457586,"l":4505.0020964216,"c":4512.6983221526,"v":457239.0493471723,"t":1730516400}
+{"o":4512.6983221526,"h":4517.0215450658,"l":4473.7198987873,"c":4494.6441028256,"v":357672.7854391625,"t":1730520000}
+{"o":4494.6441028256,"h":4513.3957063116,"l":4476.3679875826,"c":4508.5169012748,"v":339261.6085508863,"t":1730523600}
+{"o":4508.5169012748,"h":4512.4685605435,"l":4492.4770906943,"c":4509.98287267,"v":369003.7324453021,"t":1730527200}
+{"o":4509.98287267,"h":4531.5293999283,"l":4497.9372882244,"c":4530.1752406499,"v":402087.2562086304,"t":1730530800}
+{"o":4530.1752406499,"h":4535.9222912902,"l":4499.0032162076,"c":4502.9126542171,"v":434330.3975309432,"t":1730534400}
+{"o":4502.9126542171,"h":4516.0361044197,"l":4475.9573249632,"c":4495.7504929612,"v":431651.9411527088,"t":1730538000}
+{"o":4495.7504929612,"h":4510.2127139877,"l":4469.6902325526,"c":4496.9888325343,"v":505058.9338379028,"t":1730541600}
+{"o":4496.9888325343,"h":4503.66947002,"l":4459.1715353956,"c":4486.4207313079,"v":449174.5054394458,"t":1730545200}
+{"o":4486.4207313079,"h":4497.9637691485,"l":4453.9016099957,"c":4458.6608634309,"v":586725.1757442148,"t":1730548800}
+{"o":4458.6608634309,"h":4483.8340534762,"l":4414.3240648214,"c":4438.9676892221,"v":657499.8583546577,"t":1730552400}
+{"o":4438.9676892221,"h":4449.0735323281,"l":4369.4768764283,"c":4416.467298247,"v":727166.9807714743,"t":1730556000}
+{"o":4416.467298247,"h":4429.9290165791,"l":4382.1276615743,"c":4427.1696642075,"v":764671.4797651233,"t":1730559600}
+{"o":4427.1696642075,"h":4470.3384448015,"l":4421.5300361036,"c":4455.0266284314,"v":1122568.134239675,"t":1730563200}
+{"o":4455.0266284314,"h":4456.0826730703,"l":4403.7523719978,"c":4431.2348191473,"v":1007760.2138146989,"t":1730566800}
+{"o":4431.2348191473,"h":4443.5225441767,"l":4405.0129823169,"c":4431.2886720881,"v":946629.9886933817,"t":1730570400}
+{"o":4431.2886720881,"h":4470.313664163,"l":4427.4346574432,"c":4462.9446012891,"v":938592.9022630502,"t":1730574000}
+{"o":4462.9446012891,"h":4523.8272069153,"l":4458.0613894137,"c":4506.1872771728,"v":1045763.7661959113,"t":1730577600}
+{"o":4506.1872771728,"h":4513.161905697,"l":4492.1920231775,"c":4494.0018370151,"v":623111.349010294,"t":1730581200}
+{"o":4494.0018370151,"h":4505.4272284372,"l":4479.0714357537,"c":4484.3831330331,"v":597591.1127273744,"t":1730584800}
+{"o":4484.3831330331,"h":4490.8392901685,"l":4460.152128973,"c":4490.7954496763,"v":744904.91888542,"t":1730588400}
+{"o":4490.7954496763,"h":4502.9781038717,"l":4464.961121398,"c":4465.4309375033,"v":655745.7543409771,"t":1730592000}
+{"o":4465.4309375033,"h":4471.9177216809,"l":4424.0411763592,"c":4428.9955789631,"v":661240.7408141718,"t":1730595600}
+{"o":4428.9955789631,"h":4441.9390925849,"l":4335.9078672748,"c":4383.067116489,"v":1050203.5742004167,"t":1730599200}
+{"o":4383.067116489,"h":4392.9446880012,"l":4346.7132428447,"c":4377.2899170718,"v":725303.6267277865,"t":1730602800}
+{"o":4377.2899170718,"h":4422.0673513363,"l":4369.4571739867,"c":4408.6819072056,"v":516118.5492471192,"t":1730606400}
+{"o":4408.6819072056,"h":4425.0394139384,"l":4376.6597682323,"c":4378.2517553228,"v":733298.5379309388,"t":1730610000}
+{"o":4378.2517553228,"h":4421.7661772434,"l":4369.9525298402,"c":4409.6450011328,"v":647585.1304717301,"t":1730613600}
+{"o":4409.6450011328,"h":4434.0799015068,"l":4403.9222635609,"c":4418.6008284687,"v":524296.7604269244,"t":1730617200}
+{"o":4418.6008284687,"h":4432.4217721632,"l":4395.895618341,"c":4426.2743421132,"v":663006.2316731113,"t":1730620800}
+{"o":4426.2743421132,"h":4437.9370230392,"l":4395.0570260221,"c":4401.2523259328,"v":701295.7932853175,"t":1730624400}
+{"o":4401.2523259328,"h":4446.0838330339,"l":4401.2523259328,"c":4433.1539849678,"v":725512.5516188295,"t":1730628000}
+{"o":4433.1539849678,"h":4453.9682759725,"l":4413.7822874684,"c":4422.0550404102,"v":714309.2549937472,"t":1730631600}
+{"o":4422.0550404102,"h":4448.1692840726,"l":4410.8503178651,"c":4418.8035288606,"v":792888.5040911554,"t":1730635200}
+{"o":4418.8035288606,"h":4434.1302236758,"l":4342.3076175496,"c":4350.9491890958,"v":1010127.4243835056,"t":1730638800}
+{"o":4350.9491890958,"h":4367.1077131923,"l":4292.1730602565,"c":4303.4324367131,"v":1040176.7334537315,"t":1730642400}
+{"o":4303.4324367131,"h":4330.1313019987,"l":4257.9617373304,"c":4323.7005275052,"v":1111389.4644878798,"t":1730646000}
+{"o":4323.7005275052,"h":4361.4160124396,"l":4307.4011058442,"c":4311.9642715543,"v":862662.8858863433,"t":1730649600}
+{"o":4311.9642715543,"h":4372.6938339961,"l":4309.8916598351,"c":4352.8459900162,"v":789370.9033810706,"t":1730653200}
+{"o":4352.8459900162,"h":4360.2843654921,"l":4271.4986354364,"c":4293.9644967814,"v":769030.5238239658,"t":1730656800}
+{"o":4293.9644967814,"h":4358.6191320394,"l":4291.2195335752,"c":4351.9724513099,"v":781133.8465006737,"t":1730660400}
+{"o":4351.9724513099,"h":4400.4643147878,"l":4337.6949199704,"c":4400.4643147878,"v":796322.1120119483,"t":1730664000}
+{"o":4400.4643147878,"h":4426.8719985088,"l":4391.876865682,"c":4411.2033559483,"v":861522.2990032804,"t":1730667600}
+{"o":4411.2033559483,"h":4425.6218738747,"l":4387.0765432948,"c":4400.5501737344,"v":619667.361268773,"t":1730671200}
+{"o":4400.5501737344,"h":4408.1303171291,"l":4373.7479427152,"c":4392.3563077648,"v":572861.488484902,"t":1730674800}
+{"o":4392.3563077648,"h":4392.3563077648,"l":4336.3780364522,"c":4367.5627275318,"v":624642.9970252212,"t":1730678400}
+{"o":4367.5627275318,"h":4420.7936827372,"l":4357.065056803,"c":4400.7931828988,"v":796322.3118000116,"t":1730682000}
+{"o":4400.7931828988,"h":4443.5535242284,"l":4388.5628684737,"c":4443.5535242284,"v":1133304.5369881296,"t":1730685600}
+{"o":4443.5535242284,"h":4458.1371090287,"l":4396.5371540401,"c":4399.5892092982,"v":737069.0966614292,"t":1730689200}
+{"o":4399.5892092982,"h":4427.0710626655,"l":4396.6623076298,"c":4403.8510914716,"v":574487.1184023157,"t":1730692800}
+{"o":4403.8510914716,"h":4406.7417218406,"l":4357.7373627115,"c":4361.6910011683,"v":552411.5057443863,"t":1730696400}
+{"o":4361.6910011683,"h":4395.25218184,"l":4348.8664483386,"c":4391.8643787873,"v":480577.1604651337,"t":1730700000}
+{"o":4391.8643787873,"h":4395.6651577411,"l":4344.0712083646,"c":4359.5484440747,"v":520615.1450835262,"t":1730703600}
+{"o":4359.5484440747,"h":4374.1578004852,"l":4321.8211482758,"c":4339.630254556,"v":582228.6659786932,"t":1730707200}
+{"o":4339.630254556,"h":4375.5799655781,"l":4338.8540881739,"c":4370.8104772208,"v":563436.0052113867,"t":1730710800}
+{"o":4370.8104772208,"h":4424.0009093812,"l":4364.7838937363,"c":4414.4246161689,"v":683752.7974035685,"t":1730714400}
+{"o":4414.4246161689,"h":4451.8048341665,"l":4403.4330825586,"c":4432.3605874664,"v":677231.6899100727,"t":1730718000}
+{"o":4432.3605874664,"h":4455.7840461789,"l":4404.3700076089,"c":4434.7067530571,"v":696300.9601731213,"t":1730721600}
+{"o":4434.7067530571,"h":4455.5911163246,"l":4410.7912004855,"c":4412.4457229927,"v":674206.8917095468,"t":1730725200}
+{"o":4412.4457229927,"h":4441.2945955918,"l":4377.8456489156,"c":4392.2952229436,"v":680498.0123444252,"t":1730728800}
+{"o":4392.2952229436,"h":4418.6051240797,"l":4366.1169707106,"c":4406.18373424,"v":634600.7255211488,"t":1730732400}
+{"o":4406.18373424,"h":4416.4361902083,"l":4309.2537886104,"c":4327.1275812745,"v":654754.135641617,"t":1730736000}
+{"o":4327.1275812745,"h":4367.9490629057,"l":4317.0992892809,"c":4337.9293917152,"v":678497.9576266933,"t":1730739600}
+{"o":4337.9293917152,"h":4358.9170887869,"l":4290.5658209968,"c":4300.7583733981,"v":840236.6902393389,"t":1730743200}
+{"o":4300.7583733981,"h":4328.9027930198,"l":4296.4326607272,"c":4311.3183367453,"v":598553.921343261,"t":1730746800}
+{"o":4311.3183367453,"h":4322.2849319763,"l":4259.3616109088,"c":4276.909851108,"v":647929.2815592425,"t":1730750400}
+{"o":4276.909851108,"h":4298.7137230286,"l":4167.3266801515,"c":4197.487766205,"v":927513.743791781,"t":1730754000}
+{"o":4197.487766205,"h":4289.3637282316,"l":4189.9354360853,"c":4269.7340211358,"v":815542.1891035445,"t":1730757600}
+{"o":4269.7340211358,"h":4288.6414877727,"l":4245.7109593862,"c":4267.3987774576,"v":604447.1742205134,"t":1730761200}
+{"o":4267.3987774576,"h":4310.9655162902,"l":4264.8150423628,"c":4284.1864886849,"v":769304.6755927575,"t":1730764800}
+{"o":4284.1864886849,"h":4290.4782920039,"l":4238.8547115788,"c":4274.9206562338,"v":685110.7464124099,"t":1730768400}
+{"o":4274.9206562338,"h":4298.9904637646,"l":4268.1603824845,"c":4274.6575039032,"v":611433.6738704821,"t":1730772000}
+{"o":4274.6575039032,"h":4314.4872387929,"l":4246.6689088918,"c":4312.5329367672,"v":695604.2982507249,"t":1730775600}
+{"o":4312.5329367672,"h":4335.2324636467,"l":4304.8055454089,"c":4321.6683323852,"v":557687.3108742632,"t":1730779200}
+{"o":4321.6683323852,"h":4352.811502111,"l":4307.2416304513,"c":4344.1962376299,"v":526404.7932886404,"t":1730782800}
+{"o":4344.1962376299,"h":4351.835156686,"l":4321.5300772451,"c":4347.9360572658,"v":550508.3167245575,"t":1730786400}
+{"o":4347.9360572658,"h":4388.249672515,"l":4343.1694335066,"c":4378.2887862554,"v":650156.2007265164,"t":1730790000}
+{"o":4378.2887862554,"h":4391.634262841,"l":4368.7848694958,"c":4391.5900949027,"v":613390.5168673113,"t":1730793600}
+{"o":4391.5900949027,"h":4405.9849236297,"l":4371.4972603729,"c":4372.1331397821,"v":540489.5850227621,"t":1730797200}
+{"o":4372.1331397821,"h":4375.0591020726,"l":4351.2538033831,"c":4370.0931740778,"v":506572.3617497822,"t":1730800800}
+{"o":4370.0931740778,"h":4400.0594739574,"l":4369.1420661812,"c":4386.1599341798,"v":529147.7438528748,"t":1730804400}
+{"o":4386.1599341798,"h":4435.5416183889,"l":4372.9753964555,"c":4413.9969559241,"v":621458.9654753796,"t":1730808000}
+{"o":4413.9969559241,"h":4430.3893649041,"l":4384.4286161935,"c":4424.5947919975,"v":725978.1927732999,"t":1730811600}
+{"o":4424.5947919975,"h":4541.0790274435,"l":4415.8158968847,"c":4511.393760794,"v":1147828.4885459105,"t":1730815200}
+{"o":4511.393760794,"h":4528.9165885801,"l":4450.9497423261,"c":4483.0930395881,"v":1102884.7289577529,"t":1730818800}
+{"o":4483.0930395881,"h":4563.7384101572,"l":4477.8430217775,"c":4556.1177468359,"v":928385.7127540894,"t":1730822400}
+{"o":4556.1177468359,"h":4575.7230509509,"l":4506.2761400004,"c":4506.8727312865,"v":780168.6019469246,"t":1730826000}
+{"o":4506.8727312865,"h":4523.6941583945,"l":4487.8039107643,"c":4510.8216781808,"v":675288.6954667758,"t":1730829600}
+{"o":4510.8216781808,"h":4526.2138679217,"l":4420.2134441937,"c":4435.8098647453,"v":740019.1763877869,"t":1730833200}
+{"o":4435.8098647453,"h":4513.1398308772,"l":4413.2605537869,"c":4509.8678573762,"v":739777.8447380951,"t":1730836800}
+{"o":4509.8678573762,"h":4513.9338339454,"l":4458.3812734866,"c":4470.2103332575,"v":548276.1745283129,"t":1730840400}
+{"o":4470.2103332575,"h":4526.1686985027,"l":4431.4725926185,"c":4525.5618510457,"v":629979.1280452684,"t":1730844000}
+{"o":4525.5618510457,"h":4534.6219382749,"l":4497.2874919649,"c":4503.823007152,"v":679922.2253177338,"t":1730847600}
+{"o":4503.823007152,"h":4683.4051420318,"l":4498.7924923122,"c":4665.3709712842,"v":1262549.2831316204,"t":1730851200}
+{"o":4665.3709712842,"h":4722.198677783,"l":4631.3426608028,"c":4685.5750173197,"v":1144628.7207101923,"t":1730854800}
+{"o":4685.5750173197,"h":4875.7983318324,"l":4663.6751088289,"c":4858.1555574922,"v":1244134.9612370189,"t":1730858400}
+{"o":4858.1555574922,"h":5006.7523223933,"l":4818.7846125117,"c":4998.4160695001,"v":2039728.6209468408,"t":1730862000}
+{"o":4998.4160695001,"h":5091.7166457414,"l":4927.0035938779,"c":5005.6935780966,"v":1634290.9855232148,"t":1730865600}
+{"o":5005.6935780966,"h":5019.5334994973,"l":4932.1369220033,"c":5007.4732923629,"v":1307138.5925891625,"t":1730869200}
+{"o":5007.4732923629,"h":5105.0244232554,"l":4989.0962397825,"c":5005.4014352152,"v":1444961.1242221424,"t":1730872800}
+{"o":5005.4014352152,"h":5086.7336826444,"l":4951.0020644974,"c":4971.7680608731,"v":1372956.6506670036,"t":1730876400}
+{"o":4971.7680608731,"h":4988.3523759791,"l":4869.6466772477,"c":4951.8961901029,"v":1236918.2965408515,"t":1730880000}
+{"o":4951.8961901029,"h":5004.175335172,"l":4951.3653961102,"c":4985.8111791378,"v":799880.5815218602,"t":1730883600}
+{"o":4985.8111791378,"h":5016.4061350735,"l":4966.9052235478,"c":5008.562668354,"v":680088.7054958007,"t":1730887200}
+{"o":5008.562668354,"h":5052.7800590274,"l":4994.123254058,"c":5046.9439554188,"v":663562.6291899821,"t":1730890800}
+{"o":5046.9439554188,"h":5101.7406029772,"l":5033.2789079774,"c":5037.7509790881,"v":742885.4671907807,"t":1730894400}
+{"o":5037.7509790881,"h":5070.9576235735,"l":5016.6407533215,"c":5056.7146928986,"v":775149.2244927972,"t":1730898000}
+{"o":5056.7146928986,"h":5100.7577857433,"l":4989.3280726388,"c":5002.0170338713,"v":972755.8106472379,"t":1730901600}
+{"o":5002.0170338713,"h":5079.3145271237,"l":4984.1059467269,"c":5017.8713240094,"v":1014186.8522270817,"t":1730905200}
+{"o":5017.8713240094,"h":5036.1657956942,"l":4994.9336876528,"c":5033.116295554,"v":755955.8625683935,"t":1730908800}
+{"o":5033.116295554,"h":5050.583894914,"l":4991.1087795596,"c":5021.481732908,"v":769411.4712636726,"t":1730912400}
+{"o":5021.481732908,"h":5083.8317561394,"l":5019.9904159644,"c":5074.3728125617,"v":714439.5776951306,"t":1730916000}
+{"o":5074.3728125617,"h":5099.2849212635,"l":5048.3587596847,"c":5097.6121870829,"v":785768.526831587,"t":1730919600}
+{"o":5097.6121870829,"h":5109.0706017396,"l":5045.2991492552,"c":5073.5701058579,"v":873171.0255913167,"t":1730923200}
+{"o":5073.5701058579,"h":5141.0343755275,"l":5048.4563333492,"c":5110.7763743323,"v":980598.4218658439,"t":1730926800}
+{"o":5110.7763743323,"h":5139.8701046824,"l":5095.2531123926,"c":5112.9293271929,"v":790615.148999939,"t":1730930400}
+{"o":5112.9293271929,"h":5119.1404835014,"l":5047.2224284724,"c":5049.5180854687,"v":780307.5049239524,"t":1730934000}
+{"o":5049.5180854687,"h":5070.4906361197,"l":5029.2115340444,"c":5066.1854022103,"v":795453.2438173668,"t":1730937600}
+{"o":5066.1854022103,"h":5213.6651297849,"l":5033.8848237079,"c":5122.5006791022,"v":962929.6430285022,"t":1730941200}
+{"o":5122.5006791022,"h":5191.3846395541,"l":5121.9820637484,"c":5178.4394995094,"v":839412.6005201408,"t":1730944800}
+{"o":5178.4394995094,"h":5179.8729511338,"l":5101.3198439099,"c":5113.6362843163,"v":806082.6225647554,"t":1730948400}
+{"o":5113.6362843163,"h":5141.4928508906,"l":5087.8201394923,"c":5097.1021840598,"v":664424.6716962978,"t":1730952000}
+{"o":5097.1021840598,"h":5110.0924303403,"l":5078.316164344,"c":5107.0006498876,"v":596836.9848571375,"t":1730955600}
+{"o":5107.0006498876,"h":5110.8251145647,"l":5030.5231645795,"c":5069.2962403364,"v":649584.3187632599,"t":1730959200}
+{"o":5069.2962403364,"h":5101.4923435006,"l":5040.3689301562,"c":5084.871944437,"v":582659.6135462548,"t":1730962800}
+{"o":5084.871944437,"h":5124.392466343,"l":5081.9510527678,"c":5110.5226420855,"v":621230.0030096332,"t":1730966400}
+{"o":5110.5226420855,"h":5110.5226420855,"l":5067.3057321336,"c":5094.0935499441,"v":527615.5044154356,"t":1730970000}
+{"o":5094.0935499441,"h":5095.5806367225,"l":5046.3422611532,"c":5071.0892304989,"v":562730.0329641682,"t":1730973600}
+{"o":5071.0892304989,"h":5080.872344252,"l":5028.2305351145,"c":5030.8498349898,"v":528910.3383446127,"t":1730977200}
+{"o":5030.8498349898,"h":5083.6125530291,"l":5023.2902412882,"c":5073.0632052136,"v":551788.1483419732,"t":1730980800}
+{"o":5073.0632052136,"h":5094.8562709115,"l":5019.2169878893,"c":5032.9690715729,"v":622598.1196847745,"t":1730984400}
+{"o":5032.9690715729,"h":5093.632412643,"l":5029.9779019153,"c":5076.4053042152,"v":890915.1164163473,"t":1730988000}
+{"o":5076.4053042152,"h":5213.4741018407,"l":5050.4880755222,"c":5211.4886519564,"v":1086176.8767899773,"t":1730991600}
+{"o":5211.4886519564,"h":5284.506722245,"l":5167.3951540303,"c":5246.8901633018,"v":1019374.6122557997,"t":1730995200}
+{"o":5246.8901633018,"h":5308.0555207464,"l":5217.6922204451,"c":5298.5827059988,"v":986350.1817440016,"t":1730998800}
+{"o":5298.5827059988,"h":5363.0957484452,"l":5267.6956545454,"c":5324.8784332373,"v":1005366.8765796091,"t":1731002400}
+{"o":5324.8784332373,"h":5337.0022279879,"l":5259.6398875626,"c":5332.0029173715,"v":941809.930015534,"t":1731006000}
+{"o":5332.0029173715,"h":5350.3516174225,"l":5298.9220876263,"c":5334.6587034366,"v":907566.4211263137,"t":1731009600}
+{"o":5334.6587034366,"h":5358.5374654782,"l":5309.812983659,"c":5310.7798353202,"v":974818.1721596121,"t":1731013200}
+{"o":5310.7798353202,"h":5324.4964732523,"l":5255.9219176072,"c":5281.6492998706,"v":896780.3127820333,"t":1731016800}
+{"o":5281.6492998706,"h":5316.4566521667,"l":5252.1736873326,"c":5310.7307143841,"v":725265.1180169109,"t":1731020400}
+{"o":5310.7307143841,"h":5435.4707208586,"l":5310.7307143841,"c":5377.3683061587,"v":1036204.2404394692,"t":1731024000}
+{"o":5377.3683061587,"h":5415.7470826852,"l":5347.2167593198,"c":5364.8160980365,"v":933800.1183735981,"t":1731027600}
+{"o":5364.8160980365,"h":5370.7772351309,"l":5293.6626913784,"c":5302.1377545227,"v":1029510.5453888039,"t":1731031200}
+{"o":5302.1377545227,"h":5372.6020280678,"l":5294.2049434791,"c":5362.6172823247,"v":694836.4160065018,"t":1731034800}
+{"o":5362.6172823247,"h":5384.086830636,"l":5344.6654781502,"c":5355.5895610009,"v":557518.5495627857,"t":1731038400}
+{"o":5355.5895610009,"h":5415.4515346807,"l":5349.5865774479,"c":5388.6493926011,"v":612616.8879421009,"t":1731042000}
+{"o":5388.6493926011,"h":5404.7242943996,"l":5356.7541003236,"c":5379.3772706755,"v":571490.9062555763,"t":1731045600}
+{"o":5379.3772706755,"h":5434.8968324648,"l":5339.8004028119,"c":5426.2018606455,"v":655597.1993821325,"t":1731049200}
+{"o":5426.2018606455,"h":5426.3682259857,"l":5361.8035535449,"c":5390.8971957465,"v":602632.5291809924,"t":1731052800}
+{"o":5390.8971957465,"h":5494.3323206219,"l":5382.4230267241,"c":5473.5088125404,"v":652474.2680303359,"t":1731056400}
+{"o":5473.5088125404,"h":5523.6581559201,"l":5439.7953586517,"c":5508.1694665296,"v":736160.8314941707,"t":1731060000}
+{"o":5508.1694665296,"h":5549.4548365957,"l":5492.4409887773,"c":5492.4409887773,"v":722381.238560656,"t":1731063600}
+{"o":5492.4409887773,"h":5522.4313700049,"l":5473.770461878,"c":5481.3956226746,"v":768937.4350615711,"t":1731067200}
+{"o":5481.3956226746,"h":5547.3759910762,"l":5469.7008588661,"c":5532.3564149389,"v":731289.0033501745,"t":1731070800}
+{"o":5532.3564149389,"h":5546.912443581,"l":5392.1841313819,"c":5401.1781296549,"v":977142.785897927,"t":1731074400}
+{"o":5401.1781296549,"h":5473.5944563067,"l":5366.9040457084,"c":5439.6772013859,"v":905903.4315632657,"t":1731078000}
+{"o":5439.6772013859,"h":5452.9884592234,"l":5328.7923955072,"c":5333.2611450523,"v":854870.6619070395,"t":1731081600}
+{"o":5333.2611450523,"h":5399.9587105713,"l":5309.7697134965,"c":5388.6472464009,"v":830909.6467899905,"t":1731085200}
+{"o":5388.6472464009,"h":5466.7298295072,"l":5368.6084233453,"c":5406.2753108085,"v":812470.1524401746,"t":1731088800}
+{"o":5406.2753108085,"h":5454.8128298466,"l":5398.9988775326,"c":5400.7452208216,"v":803656.0861349109,"t":1731092400}
+{"o":5400.7452208216,"h":5418.6753944507,"l":5347.7910845124,"c":5371.0620619049,"v":806850.7701771496,"t":1731096000}
+{"o":5371.0620619049,"h":5383.8907384746,"l":5333.0448184541,"c":5376.4148028191,"v":643522.0821264188,"t":1731099600}
+{"o":5376.4148028191,"h":5400.0462571582,"l":5362.1134397815,"c":5380.4802948895,"v":639471.4843304341,"t":1731103200}
+{"o":5380.4802948895,"h":5409.0634962174,"l":5360.7879351568,"c":5403.1202684636,"v":536599.7863075652,"t":1731106800}
+{"o":5403.1202684636,"h":5412.7767151454,"l":5373.2789527582,"c":5400.6932863598,"v":622645.9139428799,"t":1731110400}
+{"o":5400.6932863598,"h":5411.5185831225,"l":5374.6890083789,"c":5395.8431800544,"v":626693.831421372,"t":1731114000}
+{"o":5395.8431800544,"h":5405.7802859523,"l":5334.6748303799,"c":5395.9243715509,"v":617624.5046338078,"t":1731117600}
+{"o":5395.9243715509,"h":5416.3766480009,"l":5360.7309544145,"c":5385.4940354556,"v":577662.5183208743,"t":1731121200}
+{"o":5385.4940354556,"h":5412.3539087146,"l":5385.4940354556,"c":5400.04110984,"v":518196.85714987,"t":1731124800}
+{"o":5400.04110984,"h":5458.0353274268,"l":5394.6802105986,"c":5433.697881125,"v":581355.4628114263,"t":1731128400}
+{"o":5433.697881125,"h":5477.5899490748,"l":5421.0306892112,"c":5433.4032324184,"v":611150.3246620022,"t":1731132000}
+{"o":5433.4032324184,"h":5435.1099561326,"l":5398.5494606758,"c":5413.4286949964,"v":566669.1834935757,"t":1731135600}
+{"o":5413.4286949964,"h":5478.4078501379,"l":5406.5387167066,"c":5449.3853677167,"v":624697.0876397722,"t":1731139200}
+{"o":5449.3853677167,"h":5479.5141407933,"l":5449.3853677167,"c":5455.2883271389,"v":691907.5301275851,"t":1731142800}
+{"o":5455.2883271389,"h":5502.1754267382,"l":5447.1268342934,"c":5488.3313043189,"v":542183.8519228265,"t":1731146400}
+{"o":5488.3313043189,"h":5493.6192078154,"l":5447.3602277985,"c":5470.6368871468,"v":556651.1720402177,"t":1731150000}
+{"o":5470.6368871468,"h":5478.3712015209,"l":5408.3053833742,"c":5409.3623978547,"v":575876.8011255783,"t":1731153600}
+{"o":5409.3623978547,"h":5435.5746002843,"l":5392.5545468125,"c":5399.9633924559,"v":539967.5902600234,"t":1731157200}
+{"o":5399.9633924559,"h":5399.9633924559,"l":5339.0448624041,"c":5358.5994349688,"v":643883.2014876724,"t":1731160800}
+{"o":5358.5994349688,"h":5373.5510088459,"l":5336.4307273131,"c":5366.429614337,"v":538260.2504346763,"t":1731164400}
+{"o":5366.429614337,"h":5372.857883725,"l":5313.6469269649,"c":5320.865264562,"v":602536.466995715,"t":1731168000}
+{"o":5320.865264562,"h":5356.8534216343,"l":5272.3665210047,"c":5356.0782303071,"v":643483.7252148908,"t":1731171600}
+{"o":5356.0782303071,"h":5380.8406049819,"l":5348.7013784588,"c":5376.9818136349,"v":512677.8985085678,"t":1731175200}
+{"o":5376.9818136349,"h":5398.6361597573,"l":5331.7535550977,"c":5348.6703997243,"v":570207.1824219886,"t":1731178800}
+{"o":5348.6703997243,"h":5393.2659966449,"l":5337.9203173671,"c":5368.5933816161,"v":531040.6339121605,"t":1731182400}
+{"o":5368.5933816161,"h":5394.5170119225,"l":5354.1921957342,"c":5363.1674703953,"v":510265.8781451471,"t":1731186000}
+{"o":5363.1674703953,"h":5412.0421125073,"l":5358.1593115656,"c":5409.6695353977,"v":536437.4096359166,"t":1731189600}
+{"o":5409.6695353977,"h":5461.7762883913,"l":5402.8497731475,"c":5407.3420209653,"v":640918.6281335872,"t":1731193200}
+{"o":5407.3420209653,"h":5457.8607554948,"l":5374.8665106119,"c":5423.3134991116,"v":739063.2721380139,"t":1731196800}
+{"o":5423.3134991116,"h":5427.2610701897,"l":5377.7211785514,"c":5412.4563892145,"v":743116.1269793893,"t":1731200400}
+{"o":5412.4563892145,"h":5542.8077421702,"l":5408.6256979654,"c":5473.8996792627,"v":764273.2220569436,"t":1731204000}
+{"o":5473.8996792627,"h":5496.7610304243,"l":5447.9490268893,"c":5448.0460242568,"v":647237.9216761016,"t":1731207600}
+{"o":5448.0460242568,"h":5550.7505035783,"l":5434.8288898601,"c":5542.4628067842,"v":729624.6331492433,"t":1731211200}
+{"o":5542.4628067842,"h":5652.2361969313,"l":5508.598023392,"c":5594.115915633,"v":857489.1473010803,"t":1731214800}
+{"o":5594.115915633,"h":5606.2539175426,"l":5537.9058061767,"c":5563.9158392552,"v":633201.4845065093,"t":1731218400}
+{"o":5563.9158392552,"h":5591.7152074385,"l":5543.0905063405,"c":5543.0931387895,"v":528460.8752677232,"t":1731222000}
+{"o":5543.0931387895,"h":5558.7834716564,"l":5517.5863991629,"c":5550.4634714942,"v":598313.454679188,"t":1731225600}
+{"o":5550.4634714942,"h":5577.667953434,"l":5535.8490599907,"c":5555.6358949073,"v":675280.3929621349,"t":1731229200}
+{"o":5555.6358949073,"h":5574.4350501499,"l":5532.0768795953,"c":5558.2667306656,"v":634308.871924302,"t":1731232800}
+{"o":5558.2667306656,"h":5608.2007312441,"l":5539.2095663451,"c":5589.6682089902,"v":653339.2303662379,"t":1731236400}
+{"o":5589.6682089902,"h":5616.1702007886,"l":5507.4081548401,"c":5557.6940304204,"v":843301.2936470502,"t":1731240000}
+{"o":5557.6940304204,"h":5595.2395406567,"l":5542.4806541467,"c":5592.9078154782,"v":801963.4636600701,"t":1731243600}
+{"o":5592.9078154782,"h":5666.362754427,"l":5530.8794004845,"c":5586.9087294153,"v":1057278.0116804682,"t":1731247200}
+{"o":5586.9087294153,"h":5740.4385006883,"l":5562.0835816133,"c":5714.9774140206,"v":1034859.2389692282,"t":1731250800}
+{"o":5714.9774140206,"h":5739.7194677299,"l":5651.5240706773,"c":5703.7345098439,"v":1277157.2815890063,"t":1731254400}
+{"o":5703.7345098439,"h":5821.0894491449,"l":5693.7118788324,"c":5757.8042098106,"v":904011.235384571,"t":1731258000}
+{"o":5757.8042098106,"h":5813.003419329,"l":5734.755235706,"c":5739.3132575026,"v":1123384.3456041012,"t":1731261600}
+{"o":5739.3132575026,"h":5764.3884441806,"l":5582.1264388768,"c":5639.5837597343,"v":1126709.644878672,"t":1731265200}
+{"o":5639.5837597343,"h":5663.5709681876,"l":5471.6829299749,"c":5471.6829299749,"v":1093668.1557562407,"t":1731268800}
+{"o":5471.6829299749,"h":5631.4671140604,"l":5400.6631749689,"c":5609.8061706171,"v":1216730.6015504962,"t":1731272400}
+{"o":5609.8061706171,"h":5786.7530478053,"l":5591.821558242,"c":5693.2397536639,"v":1089272.3281009665,"t":1731276000}
+{"o":5693.2397536639,"h":5710.9286251029,"l":5636.7321948455,"c":5680.086033677,"v":934277.6125588309,"t":1731279600}
+{"o":5680.086033677,"h":5710.2055529233,"l":5666.0064629659,"c":5699.2171906304,"v":882602.2378576685,"t":1731283200}
+{"o":5699.2171906304,"h":5746.0136697653,"l":5666.8661152671,"c":5691.4169449761,"v":850330.1596987949,"t":1731286800}
+{"o":5691.4169449761,"h":5725.6803688073,"l":5666.315401464,"c":5720.6009042407,"v":1093294.0956090812,"t":1731290400}
+{"o":5720.6009042407,"h":5720.6009042407,"l":5631.3676503406,"c":5681.0754669799,"v":1054929.7713831242,"t":1731294000}
+{"o":5681.0754669799,"h":5688.3624527355,"l":5588.553464045,"c":5625.2350096489,"v":1044955.0153369929,"t":1731297600}
+{"o":5625.2350096489,"h":5629.9459227218,"l":5523.7397004784,"c":5577.1883675564,"v":2329911.0222735521,"t":1731301200}
+{"o":5577.1883675564,"h":5641.7955818124,"l":5503.9395299527,"c":5601.4299915871,"v":2180992.7427427862,"t":1731304800}
+{"o":5601.4299915871,"h":5660.1493981946,"l":5575.8604873801,"c":5628.7545064852,"v":1263217.087655104,"t":1731308400}
+{"o":5628.7545064852,"h":5678.5606173494,"l":5542.9765958707,"c":5649.8724194677,"v":979252.3536066562,"t":1731312000}
+{"o":5649.8724194677,"h":5738.8001482586,"l":5555.5407044819,"c":5710.8808132458,"v":1014547.6342072668,"t":1731315600}
+{"o":5710.8808132458,"h":5880.6530870155,"l":5660.2450345083,"c":5835.7887467047,"v":1181416.1938445147,"t":1731319200}
+{"o":5835.7887467047,"h":5893.0766491846,"l":5761.9285402085,"c":5885.9624170193,"v":924436.5057009843,"t":1731322800}
+{"o":5885.9624170193,"h":5960.6491449935,"l":5805.8515501707,"c":5843.7435802263,"v":937286.5326285313,"t":1731326400}
+{"o":5843.7435802263,"h":5878.1177032621,"l":5754.4658758286,"c":5871.9831961292,"v":837411.9262366096,"t":1731330000}
+{"o":5871.9831961292,"h":5972.6262164812,"l":5802.894072455,"c":5921.8536568923,"v":941767.0842772977,"t":1731333600}
+{"o":5921.8536568923,"h":5971.8279105604,"l":5863.2020080506,"c":5927.7446056971,"v":1034697.9139934422,"t":1731337200}
+{"o":5927.7446056971,"h":6009.2965389282,"l":5852.4955102744,"c":5902.7545208698,"v":1032324.5818093264,"t":1731340800}
+{"o":5902.7545208698,"h":5969.5422476606,"l":5826.1284810837,"c":5933.6927158581,"v":1002238.9677899512,"t":1731344400}
+{"o":5933.6927158581,"h":5948.3060302518,"l":5834.7687694941,"c":5937.3582845006,"v":864528.8877061818,"t":1731348000}
+{"o":5937.3582845006,"h":5984.0784918597,"l":5813.0654662782,"c":5900.2179636925,"v":1165419.1790789508,"t":1731351600}
+{"o":5900.2179636925,"h":6038.8436131703,"l":5846.7322556778,"c":5926.4785492489,"v":1031135.2288142645,"t":1731355200}
+{"o":5926.4785492489,"h":5987.0681082288,"l":5837.9957054252,"c":5925.0806976016,"v":1008214.4187520349,"t":1731358800}
+{"o":5925.0806976016,"h":5976.9788925391,"l":5832.7307552663,"c":5959.9924083935,"v":1008883.2524162583,"t":1731362400}
+{"o":5959.9924083935,"h":6109.2807939296,"l":5928.6174130285,"c":6011.8815344632,"v":1077668.5001862687,"t":1731366000}
+{"o":6011.8815344632,"h":6024.1869961666,"l":5828.3506485227,"c":5963.1813186929,"v":1223055.0168270043,"t":1731369600}
+{"o":5963.1813186929,"h":5993.9247028053,"l":5908.6665976187,"c":5927.2090460359,"v":983203.6868277697,"t":1731373200}
+{"o":5927.2090460359,"h":5951.3354748078,"l":5783.0427973637,"c":5890.5331888528,"v":996154.1554203673,"t":1731376800}
+{"o":5890.5331888528,"h":5980.6270319024,"l":5858.1062682368,"c":5972.8465752089,"v":941936.1453027363,"t":1731380400}
+{"o":5972.8465752089,"h":6000.1467708738,"l":5873.0172815299,"c":5912.8243574645,"v":1062469.7869155204,"t":1731384000}
+{"o":5912.8243574645,"h":5957.8082304712,"l":5834.8735753852,"c":5894.5340189362,"v":1115876.7760716514,"t":1731387600}
+{"o":5894.5340189362,"h":5981.6130891525,"l":5883.1751828006,"c":5954.1704126933,"v":1187848.9573176946,"t":1731391200}
+{"o":5954.1704126933,"h":6006.2891872532,"l":5916.3833703906,"c":6006.2891872532,"v":1175941.7729041108,"t":1731394800}
+{"o":6006.2891872532,"h":6087.0376583528,"l":5971.4673382328,"c":6086.0922082632,"v":1134180.321467788,"t":1731398400}
+{"o":6086.0922082632,"h":6097.7149896164,"l":5838.1918044968,"c":5838.1918044968,"v":1534854.7236200122,"t":1731402000}
+{"o":5838.1918044968,"h":5883.5474297855,"l":5648.2084756779,"c":5766.2103524961,"v":2230250.2281758916,"t":1731405600}
+{"o":5766.2103524961,"h":5837.5150630816,"l":5686.6890757312,"c":5713.6675528492,"v":1324384.3486910691,"t":1731409200}
+{"o":5713.6675528492,"h":5785.9558160108,"l":5588.2862761827,"c":5652.7479394248,"v":1349238.0129547324,"t":1731412800}
+{"o":5652.7479394248,"h":5686.3128571927,"l":5484.8219663839,"c":5669.5196794781,"v":1674502.4411090175,"t":1731416400}
+{"o":5669.5196794781,"h":5775.9084316552,"l":5548.4185715958,"c":5768.6767327076,"v":1884294.0254717893,"t":1731420000}
+{"o":5768.6767327076,"h":5778.5163160897,"l":5668.7062850428,"c":5694.9934585885,"v":1394822.9916425087,"t":1731423600}
+{"o":5694.9934585885,"h":5751.8543565091,"l":5592.2211897397,"c":5726.0210588208,"v":1511851.9036539597,"t":1731427200}
+{"o":5726.0210588208,"h":5764.5452543169,"l":5649.9904043076,"c":5673.6726515857,"v":1155088.7812683075,"t":1731430800}
+{"o":5673.6726515857,"h":5802.7629993415,"l":5656.344383184,"c":5774.1408204528,"v":1057967.8076255152,"t":1731434400}
+{"o":5774.1408204528,"h":5837.0332916075,"l":5721.4479359779,"c":5773.8482522856,"v":1110672.6427872963,"t":1731438000}
+{"o":5773.8482522856,"h":5805.6998635265,"l":5715.5943989544,"c":5762.0026397627,"v":1130142.6020236209,"t":1731441600}
+{"o":5762.0026397627,"h":5782.1617561206,"l":5668.3014622324,"c":5759.0001570949,"v":1150739.4564565686,"t":1731445200}
+{"o":5759.0001570949,"h":5846.6299803791,"l":5687.6209434419,"c":5818.8869923398,"v":1109829.7669502667,"t":1731448800}
+{"o":5818.8869923398,"h":5819.821693465,"l":5721.3951982753,"c":5728.6152396355,"v":1208007.8065036202,"t":1731452400}
+{"o":5728.6152396355,"h":5770.7168940492,"l":5692.4180167666,"c":5698.6820567537,"v":1357878.034750812,"t":1731456000}
+{"o":5698.6820567537,"h":5735.8896930859,"l":5585.6997902999,"c":5695.8651791009,"v":1334180.6745776078,"t":1731459600}
+{"o":5695.8651791009,"h":5704.3078754315,"l":5495.9366913353,"c":5612.5331792231,"v":1518818.8507256701,"t":1731463200}
+{"o":5612.5331792231,"h":5633.0736389102,"l":5499.3726215338,"c":5499.9476971949,"v":1811918.3046693164,"t":1731466800}
+{"o":5499.9476971949,"h":5567.7167046101,"l":5434.2098424917,"c":5556.832518439,"v":1732764.6083559238,"t":1731470400}
+{"o":5556.832518439,"h":5610.4372121333,"l":5518.5499622667,"c":5536.9952043642,"v":1352117.3117227014,"t":1731474000}
+{"o":5536.9952043642,"h":5588.0170458703,"l":5460.1803204146,"c":5472.4845475353,"v":1087027.7329527121,"t":1731477600}
+{"o":5472.4845475353,"h":5568.7776959577,"l":5455.0528973003,"c":5553.8821401801,"v":1039285.1733005129,"t":1731481200}
+{"o":5553.8821401801,"h":5609.6474657176,"l":5519.1122215839,"c":5570.4718241761,"v":1066744.5707950792,"t":1731484800}
+{"o":5570.4718241761,"h":5658.8822076819,"l":5553.2144767073,"c":5585.6461337472,"v":1566237.3220249061,"t":1731488400}
+{"o":5585.6461337472,"h":5641.6037113104,"l":5530.5720572203,"c":5608.3024889527,"v":1478146.1652041839,"t":1731492000}
+{"o":5608.3024889527,"h":5669.6889601167,"l":5573.3693084132,"c":5624.7513008167,"v":1246824.0337124036,"t":1731495600}
+{"o":5624.7513008167,"h":5644.5741414139,"l":5577.348522034,"c":5618.1970651173,"v":1465766.3349470678,"t":1731499200}
+{"o":5618.1970651173,"h":5834.2338621796,"l":5584.0221489216,"c":5761.4160496945,"v":2226094.9680156633,"t":1731502800}
+{"o":5761.4160496945,"h":5884.8692952817,"l":5668.9335357904,"c":5871.1046882083,"v":2125800.2760515488,"t":1731506400}
+{"o":5871.1046882083,"h":5881.8965775829,"l":5723.0472434301,"c":5863.1128221019,"v":2228931.1948583634,"t":1731510000}
+{"o":5863.1128221019,"h":5917.7930128583,"l":5759.3267604041,"c":5881.2977472856,"v":2354387.1222522538,"t":1731513600}
+{"o":5881.2977472856,"h":5968.8040856498,"l":5835.1280540979,"c":5927.3972603613,"v":1936945.0447005681,"t":1731517200}
+{"o":5927.3972603613,"h":5951.7658356646,"l":5866.695348815,"c":5941.3728322447,"v":2004354.1713227036,"t":1731520800}
+{"o":5941.3728322447,"h":5958.9592314376,"l":5691.0691117924,"c":5708.3406773699,"v":3018473.3853807962,"t":1731524400}
+{"o":5708.3406773699,"h":5800.2629522864,"l":5635.2828724776,"c":5731.7505580396,"v":1885958.0147287485,"t":1731528000}
+{"o":5731.7505580396,"h":5736.8466151556,"l":5573.5510064253,"c":5683.3261779103,"v":1688721.9732054996,"t":1731531600}
+{"o":5683.3261779103,"h":5801.9431990642,"l":5669.5958940734,"c":5764.6092314248,"v":1306306.7261998823,"t":1731535200}
+{"o":5764.6092314248,"h":5832.2391600602,"l":5736.5399485418,"c":5822.3120343107,"v":1294831.2236450145,"t":1731538800}
+{"o":5822.3120343107,"h":5837.5423450511,"l":5718.8613620515,"c":5770.1268519947,"v":1835906.1678407174,"t":1731542400}
+{"o":5770.1268519947,"h":5846.9268774398,"l":5741.2234615004,"c":5846.9268774398,"v":1831168.9752402091,"t":1731546000}
+{"o":5846.9268774398,"h":5851.1453469319,"l":5768.8807839547,"c":5812.4687574026,"v":1696201.568789321,"t":1731549600}
+{"o":5812.4687574026,"h":5935.0489341994,"l":5756.3131563805,"c":5935.0489341994,"v":1896946.0682834212,"t":1731553200}
+{"o":5935.0489341994,"h":5958.2762400575,"l":5869.4648998493,"c":5952.693168377,"v":1434509.7571506938,"t":1731556800}
+{"o":5952.693168377,"h":5952.693168377,"l":5876.9722073687,"c":5918.0287463111,"v":1596155.806449943,"t":1731560400}
+{"o":5918.0287463111,"h":5976.0269273314,"l":5839.5109328258,"c":5839.5109328258,"v":1520388.2364142691,"t":1731564000}
+{"o":5839.5109328258,"h":5922.8493652639,"l":5818.1946957604,"c":5901.4940500741,"v":1630634.188540672,"t":1731567600}
+{"o":5901.4940500741,"h":5974.5018725059,"l":5886.0460805573,"c":5932.8999832837,"v":1479377.3015194875,"t":1731571200}
+{"o":5932.8999832837,"h":6024.4623852835,"l":5931.7556211366,"c":5996.8870439004,"v":1560519.1353504087,"t":1731574800}
+{"o":5996.8870439004,"h":6007.107844853,"l":5870.0389184093,"c":5880.5729101246,"v":1468864.6959199188,"t":1731578400}
+{"o":5880.5729101246,"h":5893.3238915422,"l":5774.9316022551,"c":5844.2231245895,"v":1661345.6827888342,"t":1731582000}
+{"o":5844.2231245895,"h":5883.1569206099,"l":5817.4949483626,"c":5852.368546301,"v":1318610.5888185105,"t":1731585600}
+{"o":5852.368546301,"h":5892.3161027734,"l":5776.7816748437,"c":5795.2593656121,"v":1578115.2163876847,"t":1731589200}
+{"o":5795.2593656121,"h":5894.6799544371,"l":5689.3165748493,"c":5693.4573547628,"v":1978923.8470596878,"t":1731592800}
+{"o":5693.4573547628,"h":5772.802179979,"l":5658.6814700426,"c":5696.417234722,"v":1910256.8667522015,"t":1731596400}
+{"o":5696.417234722,"h":5870.2374758835,"l":5674.4547037002,"c":5870.2374758835,"v":1744797.2802296297,"t":1731600000}
+{"o":5870.2374758835,"h":5870.2959769575,"l":5798.7912425061,"c":5821.4362234957,"v":1534902.9982705172,"t":1731603600}
+{"o":5821.4362234957,"h":5862.3090932098,"l":5786.2249350408,"c":5797.0738804625,"v":1477873.4990208675,"t":1731607200}
+{"o":5797.0738804625,"h":5845.798411986,"l":5795.0545640869,"c":5830.5927103398,"v":1481362.5113236993,"t":1731610800}
+{"o":5830.5927103398,"h":5830.5927103398,"l":5740.4473721102,"c":5777.8518790648,"v":1561218.7479317696,"t":1731614400}
+{"o":5777.8518790648,"h":5819.2959919561,"l":5732.970817461,"c":5797.8494313333,"v":1558308.330308873,"t":1731618000}
+{"o":5797.8494313333,"h":5807.6055897265,"l":5679.8051090773,"c":5732.8104432889,"v":1598556.228483245,"t":1731621600}
+{"o":5732.8104432889,"h":5749.7212817514,"l":5588.7522735534,"c":5665.3562905115,"v":1891789.4368397042,"t":1731625200}
+{"o":5665.3562905115,"h":5757.0221670981,"l":5657.3179891157,"c":5674.1808662225,"v":1563889.5556217504,"t":1731628800}
+{"o":5674.1808662225,"h":5707.5215796315,"l":5633.0452198967,"c":5676.3838833044,"v":1466800.5873942843,"t":1731632400}
+{"o":5676.3838833044,"h":5696.020283716,"l":5623.9717490544,"c":5683.9215934705,"v":1226429.8464110594,"t":1731636000}
+{"o":5683.9215934705,"h":5699.0020738625,"l":5648.708726768,"c":5653.2155283901,"v":1231741.8293328159,"t":1731639600}
+{"o":5653.2155283901,"h":5655.3053944018,"l":5529.4532745875,"c":5564.1473977963,"v":1318550.1348410253,"t":1731643200}
+{"o":5564.1473977963,"h":5643.9984640609,"l":5542.6591210856,"c":5640.9171663588,"v":1176894.8664787926,"t":1731646800}
+{"o":5640.9171663588,"h":5690.1859312937,"l":5640.823021328,"c":5674.8018637834,"v":1028124.5255534248,"t":1731650400}
+{"o":5674.8018637834,"h":5697.228253848,"l":5657.0267652842,"c":5657.0267652842,"v":1092390.1250938592,"t":1731654000}
+{"o":5657.0267652842,"h":5715.0460003176,"l":5620.5719669937,"c":5715.0460003176,"v":1251610.3167793108,"t":1731657600}
+{"o":5715.0460003176,"h":5772.1924388528,"l":5705.4382515403,"c":5759.577704721,"v":1360046.8596777127,"t":1731661200}
+{"o":5759.577704721,"h":5785.3045524276,"l":5742.7466568636,"c":5768.2285533233,"v":1163830.2545666487,"t":1731664800}
+{"o":5768.2285533233,"h":5779.2112513436,"l":5737.7633741646,"c":5773.269113297,"v":1274968.6535727333,"t":1731668400}
+{"o":5773.269113297,"h":5815.6353199663,"l":5752.9067570903,"c":5786.0086237247,"v":1526370.6334988251,"t":1731672000}
+{"o":5786.0086237247,"h":5811.4482729881,"l":5762.499745876,"c":5805.9648949604,"v":1753700.2503508085,"t":1731675600}
+{"o":5805.9648949604,"h":5820.8568762704,"l":5682.8054213172,"c":5716.2364024904,"v":2141879.0855892347,"t":1731679200}
+{"o":5716.2364024904,"h":5716.2364024904,"l":5588.8948496451,"c":5627.1532103405,"v":2054566.7645274668,"t":1731682800}
+{"o":5627.1532103405,"h":5713.0045216538,"l":5624.2795469773,"c":5662.4572268423,"v":2203407.1496839272,"t":1731686400}
+{"o":5662.4572268423,"h":5745.6022570493,"l":5658.1023926184,"c":5699.2454221006,"v":1688066.8909570526,"t":1731690000}
+{"o":5699.2454221006,"h":5715.6785699316,"l":5649.7521994022,"c":5691.3641981377,"v":1584579.4121678164,"t":1731693600}
+{"o":5691.3641981377,"h":5773.4909987045,"l":5687.1813950245,"c":5741.293933453,"v":1620882.7890195227,"t":1731697200}
+{"o":5741.293933453,"h":5842.2526750019,"l":5738.6582971614,"c":5842.2526750019,"v":1444670.4435436286,"t":1731700800}
+{"o":5842.2526750019,"h":5933.1026586115,"l":5828.9612492041,"c":5919.6532547055,"v":1486425.2353712425,"t":1731704400}
+{"o":5919.6532547055,"h":5939.2912926748,"l":5883.5422775316,"c":5898.4911990816,"v":1415374.0169595783,"t":1731708000}
+{"o":5898.4911990816,"h":5959.0517005937,"l":5897.7253318317,"c":5907.4696649179,"v":1467185.1411241316,"t":1731711600}
+{"o":5907.4696649179,"h":5909.0091707634,"l":5837.4370317037,"c":5872.3268839061,"v":1279869.690107685,"t":1731715200}
+{"o":5872.3268839061,"h":5922.3299073765,"l":5866.4046261057,"c":5908.9808060353,"v":1027561.0468083158,"t":1731718800}
+{"o":5908.9808060353,"h":5947.8128429167,"l":5898.9317035485,"c":5916.6389652593,"v":1124240.7808721366,"t":1731722400}
+{"o":5916.6389652593,"h":5993.491019515,"l":5914.7786271663,"c":5985.9274791594,"v":1090406.9482426711,"t":1731726000}
+{"o":5985.9274791594,"h":5998.6632462099,"l":5943.8469957423,"c":5946.9984576398,"v":1040444.7266830876,"t":1731729600}
+{"o":5946.9984576398,"h":6001.2038287715,"l":5936.1082514399,"c":5977.6436447482,"v":885156.1070074671,"t":1731733200}
+{"o":5977.6436447482,"h":5977.6436447482,"l":5908.5259857089,"c":5915.0527170897,"v":1204065.494430196,"t":1731736800}
+{"o":5915.0527170897,"h":5954.2458458027,"l":5907.7206182778,"c":5920.1109288075,"v":1104764.8894370161,"t":1731740400}
+{"o":5920.1109288075,"h":5939.5817217991,"l":5896.1426302747,"c":5928.4367576049,"v":1142269.5495158117,"t":1731744000}
+{"o":5928.4367576049,"h":5944.0519852881,"l":5880.5848687702,"c":5880.5848687702,"v":1179049.6107811292,"t":1731747600}
+{"o":5880.5848687702,"h":5924.4092183767,"l":5876.5497217631,"c":5902.8961738372,"v":1216734.9167181749,"t":1731751200}
+{"o":5902.8961738372,"h":5919.145948564,"l":5856.7456474029,"c":5919.145948564,"v":1177055.5788995281,"t":1731754800}
+{"o":5919.145948564,"h":5995.7722687528,"l":5848.1024442227,"c":5927.4772487127,"v":1648154.0158066044,"t":1731758400}
+{"o":5927.4772487127,"h":5980.3616096498,"l":5887.5536918654,"c":5891.7619463322,"v":1367365.6229081731,"t":1731762000}
+{"o":5891.7619463322,"h":5926.5434609455,"l":5857.2062110715,"c":5874.0630212636,"v":1415117.379621356,"t":1731765600}
+{"o":5874.0630212636,"h":5880.4452801819,"l":5782.960225524,"c":5815.954936849,"v":1496498.5554460161,"t":1731769200}
+{"o":5815.954936849,"h":5840.4907866242,"l":5772.1286052026,"c":5798.2775025689,"v":1357927.8536210663,"t":1731772800}
+{"o":5798.2775025689,"h":5847.9908678483,"l":5777.2006153718,"c":5828.146648277,"v":1323270.8108442284,"t":1731776400}
+{"o":5828.146648277,"h":5866.7635064984,"l":5816.1669104493,"c":5855.2259122033,"v":1461071.0247236949,"t":1731780000}
+{"o":5855.2259122033,"h":5868.224766508,"l":5837.123830455,"c":5848.2247623557,"v":1225933.0114599096,"t":1731783600}
+{"o":5848.2247623557,"h":5866.4591149705,"l":5808.0997871837,"c":5825.9252628527,"v":1272653.5585093817,"t":1731787200}
+{"o":5825.9252628527,"h":5889.3356921109,"l":5815.4679503916,"c":5865.4007864507,"v":1187604.7077016667,"t":1731790800}
+{"o":5865.4007864507,"h":5879.3587242447,"l":5793.8101617193,"c":5793.8101617193,"v":1152618.7266602172,"t":1731794400}
+{"o":5793.8101617193,"h":5848.2035835203,"l":5788.3587976144,"c":5834.1871815398,"v":1168851.909350649,"t":1731798000}
+{"o":5834.1871815398,"h":5910.1626562462,"l":5829.6869823032,"c":5885.3111082245,"v":1229209.8517869166,"t":1731801600}
+{"o":5885.3111082245,"h":5935.0579240496,"l":5794.5955551059,"c":5843.7351549022,"v":1578407.1054954461,"t":1731805200}
+{"o":5843.7351549022,"h":5877.286521073,"l":5736.6598005654,"c":5846.2757377751,"v":2043419.9841375847,"t":1731808800}
+{"o":5846.2757377751,"h":5988.2172389231,"l":5814.533369746,"c":5983.7944872636,"v":1579721.8311365843,"t":1731812400}
+{"o":5983.7944872636,"h":6372.1219904178,"l":5983.671843335,"c":6345.8868837483,"v":2034823.3862728649,"t":1731816000}
+{"o":6345.8868837483,"h":6467.3545940358,"l":6327.0948983488,"c":6392.2864350203,"v":1553509.7896463561,"t":1731819600}
+{"o":6392.2864350203,"h":6483.123763637,"l":6369.2612739483,"c":6472.8592957495,"v":1456751.546495016,"t":1731823200}
+{"o":6472.8592957495,"h":6479.7455254908,"l":6392.7550475874,"c":6410.498368339,"v":1227201.4784584413,"t":1731826800}
+{"o":6410.498368339,"h":6539.16958589,"l":6410.261230972,"c":6425.2555109517,"v":1429582.926504198,"t":1731830400}
+{"o":6425.2555109517,"h":6450.6974589328,"l":6371.0404011997,"c":6437.6832426324,"v":1403387.7610661737,"t":1731834000}
+{"o":6437.6832426324,"h":6515.3321052267,"l":6417.9376360163,"c":6497.4080613035,"v":1489597.3053079287,"t":1731837600}
+{"o":6497.4080613035,"h":6528.0917175608,"l":6335.7541411389,"c":6349.5090651801,"v":1530663.8455551127,"t":1731841200}
+{"o":4352.2556659617,"h":4357.0685831858,"l":4321.3480180004,"c":4352.2556659617,"v":201342.8923174231,"t":1724644800}
+{"o":4352.2556659617,"h":4354.4135419165,"l":4311.1925691847,"c":4314.0845442774,"v":178743.4458716336,"t":1724648400}
+{"o":4314.0845442774,"h":4320.6655763724,"l":4282.5808204925,"c":4300.3842797747,"v":312730.6907859324,"t":1724652000}
+{"o":4300.3842797747,"h":4313.769341241,"l":4281.8449287953,"c":4302.5427223965,"v":241081.3625809825,"t":1724655600}
+{"o":4302.5427223965,"h":4345.9749286811,"l":4295.1880861576,"c":4320.7954015226,"v":201840.8700603341,"t":1724659200}
+{"o":4320.7954015226,"h":4344.9188608495,"l":4285.6632812686,"c":4343.275894015,"v":263608.3629433073,"t":1724662800}
+{"o":4343.275894015,"h":4384.8010820449,"l":4336.1288937624,"c":4360.5065600927,"v":226676.0350666586,"t":1724666400}
+{"o":4360.5065600927,"h":4378.3233935672,"l":4331.1988577121,"c":4336.4838832005,"v":238084.6287677172,"t":1724670000}
+{"o":4336.4838832005,"h":4358.5645152525,"l":4290.8311118207,"c":4309.078072316,"v":296608.2404038453,"t":1724673600}
+{"o":4309.078072316,"h":4339.6842611543,"l":4297.0730041513,"c":4331.505219498,"v":321771.4983759169,"t":1724677200}
+{"o":4331.505219498,"h":4371.2214064387,"l":4198.3842402382,"c":4253.2243694324,"v":628144.549073454,"t":1724680800}
+{"o":4253.2243694324,"h":4280.2336799112,"l":4217.7021177276,"c":4262.6016463046,"v":362356.5298499556,"t":1724684400}
+{"o":4262.6016463046,"h":4283.1964044753,"l":4243.9920103569,"c":4266.0386438455,"v":267327.0445592905,"t":1724688000}
+{"o":4266.0386438455,"h":4271.2510532969,"l":4206.714363011,"c":4256.8090288071,"v":469580.5236156543,"t":1724691600}
+{"o":4256.8090288071,"h":4308.7949974328,"l":4228.5400095998,"c":4296.4807748573,"v":453877.897631907,"t":1724695200}
+{"o":4296.4807748573,"h":4299.7297974329,"l":4260.7972677519,"c":4271.9174306304,"v":287824.1820618703,"t":1724698800}
+{"o":4271.9174306304,"h":4307.0522372173,"l":4255.4394395113,"c":4293.5424181726,"v":304577.9021505172,"t":1724702400}
+{"o":4293.5424181726,"h":4295.8905939188,"l":4228.9947146115,"c":4260.2040478687,"v":359703.3522935493,"t":1724706000}
+{"o":4260.2040478687,"h":4280.0038733145,"l":4243.7001882033,"c":4256.7309370771,"v":265629.9245923416,"t":1724709600}
+{"o":4256.7309370771,"h":4279.3874425079,"l":4239.1103969189,"c":4248.182505335,"v":239186.2856274956,"t":1724713200}
+{"o":4248.182505335,"h":4279.149076241,"l":4245.9697396619,"c":4260.7383431592,"v":296936.8178408362,"t":1724716800}
+{"o":4260.7383431592,"h":4297.7360357044,"l":4257.4433788853,"c":4278.5577944538,"v":259450.2892614623,"t":1724720400}
+{"o":4278.5577944538,"h":4299.6287617396,"l":4272.3938634578,"c":4278.2273216244,"v":222876.1793643499,"t":1724724000}
+{"o":4278.2273216244,"h":4289.7710952649,"l":4256.0772157186,"c":4286.9285125626,"v":184021.7421276582,"t":1724727600}
+{"o":4286.9285125626,"h":4297.1601687869,"l":4272.9281197789,"c":4288.125763727,"v":196005.9831847799,"t":1724731200}
+{"o":4288.125763727,"h":4317.4081215178,"l":4285.6348735457,"c":4308.4145453122,"v":228783.3145348121,"t":1724734800}
+{"o":4308.4145453122,"h":4308.8074343763,"l":4260.0350423091,"c":4274.2625478899,"v":217242.4633151303,"t":1724738400}
+{"o":4274.2625478899,"h":4282.0081660898,"l":4244.0893222712,"c":4263.5483422555,"v":203718.2876265134,"t":1724742000}
+{"o":4263.5483422555,"h":4272.8338056848,"l":4235.8316242786,"c":4243.0182987846,"v":229319.0148500064,"t":1724745600}
+{"o":4243.0182987846,"h":4263.4403221884,"l":4222.393365313,"c":4231.0138601941,"v":227705.9012430392,"t":1724749200}
+{"o":4231.0138601941,"h":4231.0138601941,"l":4148.1710395192,"c":4153.924712842,"v":348793.8773386792,"t":1724752800}
+{"o":4153.924712842,"h":4188.0563970028,"l":4145.3545901556,"c":4169.4513590527,"v":199508.0586800718,"t":1724756400}
+{"o":4169.4513590527,"h":4175.2506714309,"l":4128.8994065051,"c":4170.1942568887,"v":267115.4771116725,"t":1724760000}
+{"o":4170.1942568887,"h":4202.7060445047,"l":4148.4806105111,"c":4167.9106913025,"v":365378.6692820969,"t":1724763600}
+{"o":4167.9106913025,"h":4211.8822290529,"l":4145.0986745199,"c":4156.1599611333,"v":420388.8384040934,"t":1724767200}
+{"o":4156.1599611333,"h":4185.8359480621,"l":4140.1955688749,"c":4155.1406668704,"v":332161.0922364415,"t":1724770800}
+{"o":4155.1406668704,"h":4198.6828685441,"l":4142.4169602094,"c":4152.4237399905,"v":328533.8146282505,"t":1724774400}
+{"o":4152.4237399905,"h":4189.3547055478,"l":4148.0425762692,"c":4188.3341137028,"v":205163.4185313783,"t":1724778000}
+{"o":4188.3341137028,"h":4205.0484347675,"l":4171.3510105985,"c":4200.611141978,"v":267756.4439307522,"t":1724781600}
+{"o":4200.611141978,"h":4203.5984786386,"l":4172.8625094026,"c":4188.8203130002,"v":216139.4573771671,"t":1724785200}
+{"o":4188.8203130002,"h":4192.1352460955,"l":4161.8555494834,"c":4163.9331162441,"v":188421.0671885833,"t":1724788800}
+{"o":4163.9331162441,"h":4168.9975515617,"l":3987.0170039009,"c":4034.7507314116,"v":664117.174399202,"t":1724792400}
+{"o":4034.7507314116,"h":4042.6765432033,"l":3888.925670822,"c":3987.9675039833,"v":932371.2147016388,"t":1724796000}
+{"o":3987.9675039833,"h":3998.0272062311,"l":3957.2287810087,"c":3969.9712111393,"v":310878.5023381708,"t":1724799600}
+{"o":3969.9712111393,"h":3972.8013469141,"l":3930.4838793295,"c":3946.4530280503,"v":295602.4812391739,"t":1724803200}
+{"o":3946.4530280503,"h":3979.8621648315,"l":3930.0629993015,"c":3972.5376791264,"v":261578.7066659431,"t":1724806800}
+{"o":3972.5376791264,"h":3974.6562576406,"l":3941.9630174553,"c":3969.0902504282,"v":250883.4116256402,"t":1724810400}
+{"o":3969.0902504282,"h":4010.6372464757,"l":3963.5518463004,"c":4006.6224479669,"v":306897.3972948898,"t":1724814000}
+{"o":4006.6224479669,"h":4010.2885227879,"l":3981.0392970866,"c":3985.1630250216,"v":199389.9117685769,"t":1724817600}
+{"o":3985.1630250216,"h":4023.3390913623,"l":3979.4339495585,"c":3985.8259789746,"v":251988.2978858013,"t":1724821200}
+{"o":3985.8259789746,"h":3988.8414763877,"l":3974.9506381955,"c":3979.2903895486,"v":159661.0456879042,"t":1724824800}
+{"o":3979.2903895486,"h":3985.7997130135,"l":3887.4474152331,"c":3892.1204737968,"v":344911.4413704812,"t":1724828400}
+{"o":3892.1204737968,"h":3941.6714261599,"l":3861.3733977234,"c":3921.7550776884,"v":323763.4862671291,"t":1724832000}
+{"o":3921.7550776884,"h":4002.3995616559,"l":3918.1091656907,"c":3999.7157339179,"v":279487.0337600039,"t":1724835600}
+{"o":3999.7157339179,"h":4002.7106637627,"l":3964.3858009013,"c":3968.1776715708,"v":285381.4247193256,"t":1724839200}
+{"o":3968.1776715708,"h":3993.4118532181,"l":3962.0845339175,"c":3978.7463789548,"v":212937.6854868765,"t":1724842800}
+{"o":3978.7463789548,"h":4016.5679889359,"l":3973.898814111,"c":3990.8318008139,"v":242828.0593508127,"t":1724846400}
+{"o":3990.8318008139,"h":3997.581159402,"l":3924.1113066864,"c":3925.6400578257,"v":317933.904146669,"t":1724850000}
+{"o":3925.6400578257,"h":3970.9806020834,"l":3891.841900871,"c":3917.9478527898,"v":419665.2784581839,"t":1724853600}
+{"o":3917.9478527898,"h":3917.9478527898,"l":3859.9116299855,"c":3896.436912983,"v":415733.1836576694,"t":1724857200}
+{"o":3896.436912983,"h":3898.0890515641,"l":3788.5729865738,"c":3864.876330956,"v":656636.9058393226,"t":1724860800}
+{"o":3864.876330956,"h":3876.3558309032,"l":3829.5127776798,"c":3842.6208302867,"v":328601.2052796587,"t":1724864400}
+{"o":3842.6208302867,"h":3911.1182850386,"l":3838.097851249,"c":3909.1785571668,"v":286459.6541805344,"t":1724868000}
+{"o":3909.1785571668,"h":3939.5557876879,"l":3885.5137206522,"c":3901.401559778,"v":389798.7326316854,"t":1724871600}
+{"o":3901.401559778,"h":3955.8339970683,"l":3872.2439375781,"c":3897.2623673742,"v":478550.0731387372,"t":1724875200}
+{"o":3897.2623673742,"h":3917.3838654674,"l":3862.7283843866,"c":3868.9495388332,"v":302452.5828294641,"t":1724878800}
+{"o":3868.9495388332,"h":3880.623724362,"l":3828.1571832688,"c":3878.9851281131,"v":304958.2506565077,"t":1724882400}
+{"o":3878.9851281131,"h":3900.8044025457,"l":3867.8101041003,"c":3892.1241860263,"v":185244.9282334874,"t":1724886000}
+{"o":3892.1241860263,"h":3920.5224956968,"l":3886.1073037648,"c":3901.9828567771,"v":241055.9668401738,"t":1724889600}
+{"o":3901.9828567771,"h":3916.0883594886,"l":3866.6861344456,"c":3878.8783249162,"v":241781.996538566,"t":1724893200}
+{"o":3878.8783249162,"h":3893.5775462058,"l":3865.1076874414,"c":3890.873361009,"v":179442.9123991026,"t":1724896800}
+{"o":3890.873361009,"h":3897.5249934278,"l":3867.6094347474,"c":3873.4412143383,"v":159876.9723760239,"t":1724900400}
+{"o":3873.4412143383,"h":3889.1598234185,"l":3870.8028603737,"c":3879.3735400772,"v":201904.3502704884,"t":1724904000}
+{"o":3879.3735400772,"h":3902.6890433172,"l":3871.9152546202,"c":3900.0630684834,"v":204528.7793301389,"t":1724907600}
+{"o":3900.0630684834,"h":3929.643715734,"l":3895.0148849497,"c":3913.4618028967,"v":240412.0295976212,"t":1724911200}
+{"o":3913.4618028967,"h":3920.9369139226,"l":3906.7455020125,"c":3911.2380697756,"v":141627.5783849967,"t":1724914800}
+{"o":3911.2380697756,"h":3925.4858914275,"l":3904.1247371941,"c":3922.3185319416,"v":184976.3052243324,"t":1724918400}
+{"o":3922.3185319416,"h":3945.3596175668,"l":3917.3705242433,"c":3928.1550438109,"v":183634.6197412548,"t":1724922000}
+{"o":3928.1550438109,"h":3941.931004273,"l":3918.6233893374,"c":3924.8989428285,"v":163309.1261548036,"t":1724925600}
+{"o":3924.8989428285,"h":3971.1011164787,"l":3923.7669163993,"c":3938.016604655,"v":261520.7737256405,"t":1724929200}
+{"o":3938.016604655,"h":3949.4448172429,"l":3925.8238298876,"c":3934.8586485008,"v":248883.1128355162,"t":1724932800}
+{"o":3934.8586485008,"h":3942.5797378994,"l":3913.292814862,"c":3934.6523801925,"v":272092.760206398,"t":1724936400}
+{"o":3934.6523801925,"h":3945.8206709775,"l":3914.513213315,"c":3930.5127222247,"v":328313.2665932123,"t":1724940000}
+{"o":3930.5127222247,"h":3985.3833888894,"l":3928.5203677563,"c":3950.3262358042,"v":367270.664500787,"t":1724943600}
+{"o":3950.3262358042,"h":3970.6095035238,"l":3887.2081854565,"c":3898.3732033973,"v":337258.0305645209,"t":1724947200}
+{"o":3898.3732033973,"h":3910.2868531156,"l":3882.7827543811,"c":3904.5613895895,"v":283220.4648643147,"t":1724950800}
+{"o":3904.5613895895,"h":3905.2007281686,"l":3761.5777668532,"c":3776.9072753279,"v":617764.2574366567,"t":1724954400}
+{"o":3776.9072753279,"h":3818.9024574868,"l":3725.4684560985,"c":3792.7384866922,"v":465108.4724845126,"t":1724958000}
+{"o":3792.7384866922,"h":3821.9398282963,"l":3764.4952910615,"c":3790.6317058733,"v":276333.0195084587,"t":1724961600}
+{"o":3790.6317058733,"h":3791.4734604096,"l":3764.0238945124,"c":3766.8209735622,"v":268105.2642229809,"t":1724965200}
+{"o":3766.8209735622,"h":3787.5818832148,"l":3732.6929350369,"c":3779.0786424988,"v":280991.1905597745,"t":1724968800}
+{"o":3779.0786424988,"h":3794.2174432287,"l":3768.1462842537,"c":3785.0205892523,"v":193126.1043551592,"t":1724972400}
+{"o":3785.0205892523,"h":3814.79335055,"l":3773.9606438817,"c":3795.7095435597,"v":222614.237112982,"t":1724976000}
+{"o":3795.7095435597,"h":3805.0932079889,"l":3769.8479659435,"c":3782.6692720181,"v":183617.2585420298,"t":1724979600}
+{"o":3782.6692720181,"h":3789.5494266836,"l":3742.460687071,"c":3763.2282917753,"v":240869.7024170815,"t":1724983200}
+{"o":3763.2282917753,"h":3764.0648201278,"l":3740.0499646714,"c":3750.3036900205,"v":198061.1974444937,"t":1724986800}
+{"o":3750.3036900205,"h":3781.5851005364,"l":3750.3036900205,"c":3761.7313451225,"v":191087.7533898417,"t":1724990400}
+{"o":3761.7313451225,"h":3763.7686973585,"l":3709.3737760049,"c":3731.9324842396,"v":277367.9070622437,"t":1724994000}
+{"o":3731.9324842396,"h":3776.6755508852,"l":3715.3365441952,"c":3773.2380714481,"v":200172.2310933843,"t":1724997600}
+{"o":3773.2380714481,"h":3780.4462582029,"l":3757.1779325502,"c":3758.0633429905,"v":160345.3551327318,"t":1725001200}
+{"o":3758.0633429905,"h":3782.3072196024,"l":3757.5629535024,"c":3770.7870019714,"v":162279.8267425291,"t":1725004800}
+{"o":3770.7870019714,"h":3786.1121132277,"l":3766.4868588127,"c":3779.5073345712,"v":170206.6993906202,"t":1725008400}
+{"o":3779.5073345712,"h":3785.1536111323,"l":3764.7476108703,"c":3770.581485809,"v":148517.2774092304,"t":1725012000}
+{"o":3770.581485809,"h":3776.9074022185,"l":3741.3109369973,"c":3748.7120179799,"v":172247.3014001337,"t":1725015600}
+{"o":3748.7120179799,"h":3803.9895519549,"l":3744.185914189,"c":3782.6487988059,"v":356528.733346588,"t":1725019200}
+{"o":3782.6487988059,"h":3800.5834933978,"l":3730.9962543829,"c":3779.6498681504,"v":313352.1022233748,"t":1725022800}
+{"o":3779.6498681504,"h":3795.1164880925,"l":3666.3544436777,"c":3670.3175653218,"v":476421.5657161726,"t":1725026400}
+{"o":3670.3175653218,"h":3673.0957512257,"l":3573.5625424824,"c":3602.482367962,"v":701521.9853823803,"t":1725030000}
+{"o":3602.482367962,"h":3636.39110947,"l":3572.2815537033,"c":3619.5925800829,"v":506126.8996001479,"t":1725033600}
+{"o":3619.5925800829,"h":3646.1017695196,"l":3603.2930504292,"c":3635.1223900957,"v":273680.7298396445,"t":1725037200}
+{"o":3635.1223900957,"h":3728.0916846071,"l":3632.4329194234,"c":3704.8555422927,"v":401422.1593776923,"t":1725040800}
+{"o":3704.8555422927,"h":3704.8555422927,"l":3663.2023063431,"c":3675.6748509013,"v":288269.6811229417,"t":1725044400}
+{"o":3675.6748509013,"h":3692.6818654473,"l":3666.6986550423,"c":3687.1592759034,"v":218564.2994790306,"t":1725048000}
+{"o":3687.1592759034,"h":3704.2160452589,"l":3681.0907569543,"c":3688.9407193322,"v":188955.3901568601,"t":1725051600}
+{"o":3688.9407193322,"h":3730.1390553874,"l":3687.5003653436,"c":3721.4144296896,"v":280877.989382532,"t":1725055200}
+{"o":3721.4144296896,"h":3746.5256720638,"l":3719.4533080742,"c":3730.2245541677,"v":223074.3877753684,"t":1725058800}
+{"o":3730.2245541677,"h":3762.9665392227,"l":3726.8202555238,"c":3738.9540266249,"v":204963.6777250324,"t":1725062400}
+{"o":3738.9540266249,"h":3744.0503344561,"l":3727.0971854116,"c":3728.2414442829,"v":158118.4667990891,"t":1725066000}
+{"o":3728.2414442829,"h":3733.0741317882,"l":3717.0715226621,"c":3732.9725566492,"v":165489.6698633517,"t":1725069600}
+{"o":3732.9725566492,"h":3752.5015585641,"l":3729.0655285656,"c":3737.8218279055,"v":129181.6749132634,"t":1725073200}
+{"o":3737.8218279055,"h":3750.9267987051,"l":3735.7824830741,"c":3748.1896470467,"v":98951.3871288486,"t":1725076800}
+{"o":3748.1896470467,"h":3748.1896470467,"l":3720.7343260772,"c":3722.1351227837,"v":128294.9643528563,"t":1725080400}
+{"o":3722.1351227837,"h":3739.8286845796,"l":3714.1166526864,"c":3729.3322695047,"v":109822.3134480957,"t":1725084000}
+{"o":3729.3322695047,"h":3735.0142744578,"l":3714.4403628323,"c":3720.6315374748,"v":110189.0069922142,"t":1725087600}
+{"o":3720.6315374748,"h":3726.5799402448,"l":3674.5406523692,"c":3675.5880018573,"v":143315.1150179802,"t":1725091200}
+{"o":3675.5880018573,"h":3696.9436548505,"l":3656.3296935518,"c":3692.8152571772,"v":133699.0297880617,"t":1725094800}
+{"o":3692.8152571772,"h":3716.9919515625,"l":3689.262140873,"c":3706.9856092769,"v":121575.1286053257,"t":1725098400}
+{"o":3706.9856092769,"h":3713.4773891747,"l":3697.7502962893,"c":3703.842683749,"v":102286.8397274385,"t":1725102000}
+{"o":3703.842683749,"h":3711.3354287463,"l":3692.0703650698,"c":3700.7976740627,"v":112389.29514771,"t":1725105600}
+{"o":3700.7976740627,"h":3705.6113712907,"l":3670.7537330188,"c":3672.1083106489,"v":194378.2341298984,"t":1725109200}
+{"o":3672.1083106489,"h":3690.7158824507,"l":3665.2727218663,"c":3682.7962564082,"v":148160.6944362982,"t":1725112800}
+{"o":3682.7962564082,"h":3694.0117105762,"l":3673.7290701991,"c":3691.9465522337,"v":124960.3525302911,"t":1725116400}
+{"o":3691.9465522337,"h":3695.1400530587,"l":3667.1439828498,"c":3679.239659945,"v":136173.1117842361,"t":1725120000}
+{"o":3679.239659945,"h":3684.967165571,"l":3647.4068148106,"c":3669.264952443,"v":184324.8415233045,"t":1725123600}
+{"o":3669.264952443,"h":3690.4892314838,"l":3657.6186564605,"c":3660.4950212217,"v":141310.7761448869,"t":1725127200}
+{"o":3660.4950212217,"h":3663.0135807394,"l":3638.4863312341,"c":3648.0266127808,"v":124947.3546962879,"t":1725130800}
+{"o":3648.0266127808,"h":3664.7651773174,"l":3635.3309615876,"c":3659.1771523408,"v":145544.7555329695,"t":1725134400}
+{"o":3659.1771523408,"h":3684.7930948591,"l":3651.7315959796,"c":3674.4358383164,"v":138845.0904385542,"t":1725138000}
+{"o":3674.4358383164,"h":3682.3538207646,"l":3658.1027672454,"c":3659.1060689267,"v":114574.3335907166,"t":1725141600}
+{"o":3659.1060689267,"h":3666.3041016769,"l":3645.4781254246,"c":3658.1530328196,"v":102323.3010783323,"t":1725145200}
+{"o":3658.1530328196,"h":3665.5810393638,"l":3648.5636608486,"c":3658.7785030499,"v":136536.2534633812,"t":1725148800}
+{"o":3658.7785030499,"h":3662.7629446238,"l":3601.9620085711,"c":3611.2749035006,"v":219603.6189701036,"t":1725152400}
+{"o":3611.2749035006,"h":3621.1112135817,"l":3590.6018152616,"c":3620.9164831018,"v":246344.373999916,"t":1725156000}
+{"o":3620.9164831018,"h":3634.1233181321,"l":3613.7216537862,"c":3624.5772988913,"v":119618.3164628297,"t":1725159600}
+{"o":3624.5772988913,"h":3624.5772988913,"l":3604.1159194084,"c":3614.4766913028,"v":111361.2515855949,"t":1725163200}
+{"o":3614.4766913028,"h":3619.3450526947,"l":3542.0833223282,"c":3555.9580544799,"v":211295.6542968984,"t":1725166800}
+{"o":3555.9580544799,"h":3589.2997451965,"l":3553.9782892224,"c":3586.3917943812,"v":144869.0024147755,"t":1725170400}
+{"o":3586.3917943812,"h":3594.941089656,"l":3569.7090138249,"c":3589.6969727509,"v":168141.8501566252,"t":1725174000}
+{"o":3589.6969727509,"h":3590.5656867762,"l":3545.3926818447,"c":3550.583291187,"v":162912.309172562,"t":1725177600}
+{"o":3550.583291187,"h":3574.0380144941,"l":3538.5610341642,"c":3547.2002927462,"v":193402.5858656077,"t":1725181200}
+{"o":3547.2002927462,"h":3551.3804368037,"l":3520.6180903933,"c":3526.675988637,"v":182600.2974237347,"t":1725184800}
+{"o":3526.675988637,"h":3567.0416234619,"l":3519.2084916004,"c":3564.842956749,"v":175363.4163016657,"t":1725188400}
+{"o":3564.842956749,"h":3571.6458681201,"l":3537.8206979973,"c":3542.1311492657,"v":140097.812390915,"t":1725192000}
+{"o":3542.1311492657,"h":3558.4077911689,"l":3496.3358715676,"c":3555.8980243919,"v":218384.1903819178,"t":1725195600}
+{"o":3555.8980243919,"h":3585.286556402,"l":3514.8725347722,"c":3563.9992524758,"v":391449.8589740403,"t":1725199200}
+{"o":3563.9992524758,"h":3644.145215459,"l":3555.055584954,"c":3629.6860199582,"v":373189.8066979314,"t":1725202800}
+{"o":3629.6860199582,"h":3641.6648498075,"l":3587.4965775878,"c":3594.9759786257,"v":233336.6076861095,"t":1725206400}
+{"o":3594.9759786257,"h":3609.4204217914,"l":3566.088938483,"c":3585.8651481397,"v":204053.5981137351,"t":1725210000}
+{"o":3585.8651481397,"h":3656.3527677893,"l":3579.9227560349,"c":3642.7038004331,"v":288482.1693340751,"t":1725213600}
+{"o":3642.7038004331,"h":3674.0298829648,"l":3628.1256673109,"c":3656.2293477833,"v":263467.5323078248,"t":1725217200}
+{"o":3656.2293477833,"h":3679.841328474,"l":3634.0427133716,"c":3647.7429811088,"v":356564.4816614072,"t":1725220800}
+{"o":3647.7429811088,"h":3649.707844837,"l":3597.8602935521,"c":3617.8999109701,"v":186902.9904059448,"t":1725224400}
+{"o":3617.8999109701,"h":3621.4517442703,"l":3459.4441564507,"c":3490.3910114703,"v":423193.3165275977,"t":1725228000}
+{"o":3490.3910114703,"h":3527.5342390251,"l":3445.4210731216,"c":3473.7005754314,"v":386787.0555146352,"t":1725231600}
+{"o":3473.7005754314,"h":3523.6659839505,"l":3467.9673636553,"c":3503.6560762639,"v":284551.087086445,"t":1725235200}
+{"o":3503.6560762639,"h":3526.7827425982,"l":3490.7270505342,"c":3507.3067029449,"v":229222.9095858834,"t":1725238800}
+{"o":3507.3067029449,"h":3532.3838031012,"l":3472.5972232463,"c":3494.9336667565,"v":227467.4384804949,"t":1725242400}
+{"o":3494.9336667565,"h":3528.488867502,"l":3493.0807688971,"c":3519.8665055308,"v":221636.1129759276,"t":1725246000}
+{"o":3519.8665055308,"h":3530.3363481531,"l":3441.3830404289,"c":3447.5404468182,"v":304002.550863226,"t":1725249600}
+{"o":3447.5404468182,"h":3513.4832961745,"l":3445.9650953722,"c":3490.5298133986,"v":270891.4875732295,"t":1725253200}
+{"o":3490.5298133986,"h":3507.0236771942,"l":3468.7210584504,"c":3481.6248492421,"v":175303.8105685173,"t":1725256800}
+{"o":3481.6248492421,"h":3497.5706440312,"l":3429.5245774801,"c":3450.454931549,"v":201888.140068463,"t":1725260400}
+{"o":3450.454931549,"h":3530.6831845583,"l":3440.3199724623,"c":3511.4218401757,"v":303925.8544347477,"t":1725264000}
+{"o":3511.4218401757,"h":3563.3236076085,"l":3487.2395955715,"c":3559.8301469062,"v":284082.3857654363,"t":1725267600}
+{"o":3559.8301469062,"h":3593.3311591305,"l":3548.9234543844,"c":3568.6572099947,"v":297929.3566224714,"t":1725271200}
+{"o":3568.6572099947,"h":3586.1426672345,"l":3555.2979705046,"c":3562.4295520814,"v":187722.9532773389,"t":1725274800}
+{"o":3562.4295520814,"h":3580.6849312994,"l":3550.3125589623,"c":3565.7805577971,"v":179143.2245114598,"t":1725278400}
+{"o":3565.7805577971,"h":3580.3300227869,"l":3533.7585261656,"c":3535.5604630799,"v":180743.7613174086,"t":1725282000}
+{"o":3535.5604630799,"h":3603.1618985179,"l":3515.0822621801,"c":3592.0275847087,"v":339335.4295929453,"t":1725285600}
+{"o":3592.0275847087,"h":3606.7558245897,"l":3577.7104194908,"c":3583.0280172183,"v":245910.2120606502,"t":1725289200}
+{"o":3583.0280172183,"h":3606.2429276226,"l":3560.8588639573,"c":3566.0050108951,"v":227228.7826338094,"t":1725292800}
+{"o":3566.0050108951,"h":3612.8509552129,"l":3566.0050108951,"c":3603.8328798252,"v":246984.099324296,"t":1725296400}
+{"o":3603.8328798252,"h":3618.5639528213,"l":3582.3023827946,"c":3602.7329138135,"v":202648.3480248898,"t":1725300000}
+{"o":3602.7329138135,"h":3609.600860418,"l":3590.2457604954,"c":3595.9984909422,"v":151526.5296159398,"t":1725303600}
+{"o":3595.9984909422,"h":3648.7720163543,"l":3588.9503487645,"c":3640.1176239768,"v":268512.4725618073,"t":1725307200}
+{"o":3640.1176239768,"h":3651.8723011879,"l":3618.2880688764,"c":3627.2998590992,"v":274015.5960285415,"t":1725310800}
+{"o":3627.2998590992,"h":3647.4682318841,"l":3622.0106129953,"c":3644.4954051579,"v":214448.120225904,"t":1725314400}
+{"o":3644.4954051579,"h":3659.9776800333,"l":3637.7712983339,"c":3646.8435237612,"v":175443.2451907448,"t":1725318000}
+{"o":3646.8435237612,"h":3654.7385966993,"l":3627.0895541071,"c":3650.7782241007,"v":197847.2446550337,"t":1725321600}
+{"o":3650.7782241007,"h":3663.1435679093,"l":3635.8865866455,"c":3661.8399754599,"v":212257.4622405466,"t":1725325200}
+{"o":3661.8399754599,"h":3714.5027379143,"l":3658.9827263227,"c":3670.4915428459,"v":349831.8499130214,"t":1725328800}
+{"o":3670.4915428459,"h":3682.4695549742,"l":3659.655777797,"c":3663.6344792174,"v":225387.1912836342,"t":1725332400}
+{"o":3663.6344792174,"h":3673.7132163229,"l":3636.8376063108,"c":3648.2874493453,"v":292033.5288525484,"t":1725336000}
+{"o":3648.2874493453,"h":3662.5775814971,"l":3635.6630188265,"c":3649.7531059556,"v":183440.486629285,"t":1725339600}
+{"o":3649.7531059556,"h":3649.9648147004,"l":3610.1708482187,"c":3613.2822569582,"v":194109.9707138769,"t":1725343200}
+{"o":3613.2822569582,"h":3644.6578925246,"l":3613.2822569582,"c":3638.0614448958,"v":154301.4333664629,"t":1725346800}
+{"o":3638.0614448958,"h":3639.4280003594,"l":3589.5049736384,"c":3601.3379976125,"v":238681.3589739147,"t":1725350400}
+{"o":3601.3379976125,"h":3623.0294512585,"l":3599.9570118732,"c":3610.5755914665,"v":180313.8220939339,"t":1725354000}
+{"o":3610.5755914665,"h":3633.208124307,"l":3605.8547023548,"c":3619.4928257964,"v":161660.9301910314,"t":1725357600}
+{"o":3619.4928257964,"h":3636.1466050684,"l":3613.5210547018,"c":3631.3342153274,"v":164365.4058934411,"t":1725361200}
+{"o":3631.3342153274,"h":3663.5937345721,"l":3629.7487594509,"c":3634.4242513428,"v":228175.1270744653,"t":1725364800}
+{"o":3634.4242513428,"h":3642.7410617286,"l":3546.3542716126,"c":3556.5395586084,"v":396734.5531670057,"t":1725368400}
+{"o":3556.5395586084,"h":3556.5395586084,"l":3515.7503414418,"c":3521.2497535655,"v":387104.314523902,"t":1725372000}
+{"o":3521.2497535655,"h":3534.5355328693,"l":3481.6157500196,"c":3506.1933767261,"v":340067.6032614152,"t":1725375600}
+{"o":3506.1933767261,"h":3529.3309120462,"l":3494.2791500767,"c":3512.5677151584,"v":272713.688047125,"t":1725379200}
+{"o":3512.5677151584,"h":3552.1135413912,"l":3509.9150516806,"c":3516.8702510675,"v":294176.0765472366,"t":1725382800}
+{"o":3516.8702510675,"h":3546.7257238055,"l":3506.9418939501,"c":3540.0851587521,"v":264999.8493369815,"t":1725386400}
+{"o":3540.0851587521,"h":3573.3862814407,"l":3534.3405477188,"c":3538.5504445814,"v":296569.3231865728,"t":1725390000}
+{"o":3538.5504445814,"h":3555.9252479612,"l":3515.828076954,"c":3528.8887183021,"v":224466.2674593254,"t":1725393600}
+{"o":3528.8887183021,"h":3532.0486385464,"l":3495.0153648948,"c":3517.2188450644,"v":235676.2067839607,"t":1725397200}
+{"o":3517.2188450644,"h":3523.5368171851,"l":3497.3210722333,"c":3500.0225253964,"v":150230.8842043442,"t":1725400800}
+{"o":3500.0225253964,"h":3502.1244933795,"l":3436.1795774905,"c":3448.4061774819,"v":289048.6112963302,"t":1725404400}
+{"o":3448.4061774819,"h":3482.7150983498,"l":3353.4164491932,"c":3422.4747578092,"v":331939.2670049237,"t":1725408000}
+{"o":3422.4747578092,"h":3448.2153761884,"l":3312.8180907446,"c":3429.1237915868,"v":772107.1621778494,"t":1725411600}
+{"o":3429.1237915868,"h":3448.4106545332,"l":3411.5464064724,"c":3436.6126448197,"v":236512.5783862387,"t":1725415200}
+{"o":3436.6126448197,"h":3459.4380761056,"l":3434.2352777766,"c":3451.2783279465,"v":176256.3300342019,"t":1725418800}
+{"o":3451.2783279465,"h":3458.2742625109,"l":3430.0576871123,"c":3454.9767033417,"v":160992.2527250842,"t":1725422400}
+{"o":3454.9767033417,"h":3454.9767033417,"l":3420.936916489,"c":3426.8778195449,"v":178047.695886945,"t":1725426000}
+{"o":3426.8778195449,"h":3482.7505957113,"l":3426.8778195449,"c":3464.317120118,"v":248020.6951957129,"t":1725429600}
+{"o":3464.317120118,"h":3551.0064261464,"l":3462.9852677879,"c":3520.6069110455,"v":427378.527594533,"t":1725433200}
+{"o":3520.6069110455,"h":3532.6925588734,"l":3506.7655991316,"c":3511.6682759388,"v":205524.8535832846,"t":1725436800}
+{"o":3511.6682759388,"h":3532.9450629274,"l":3501.3609153774,"c":3501.5842071196,"v":178461.3411984285,"t":1725440400}
+{"o":3501.5842071196,"h":3509.4458287202,"l":3471.567995157,"c":3473.8957447588,"v":224800.697525446,"t":1725444000}
+{"o":3473.8957447588,"h":3495.2227443134,"l":3462.5796836439,"c":3473.0560411226,"v":185568.9569270866,"t":1725447600}
+{"o":3473.0560411226,"h":3501.8155799336,"l":3457.9618301199,"c":3476.9496921475,"v":261469.6485630382,"t":1725451200}
+{"o":3476.9496921475,"h":3498.9334132062,"l":3456.8853344038,"c":3494.6999464806,"v":333901.7262350292,"t":1725454800}
+{"o":3494.6999464806,"h":3612.5768644236,"l":3476.4895230686,"c":3591.5279286681,"v":591857.2369418791,"t":1725458400}
+{"o":3591.5279286681,"h":3627.4299523587,"l":3561.7489870853,"c":3616.796965744,"v":528838.1024013595,"t":1725462000}
+{"o":3616.796965744,"h":3649.1417598324,"l":3586.4434040458,"c":3619.6520035103,"v":433040.4567183018,"t":1725465600}
+{"o":3619.6520035103,"h":3626.0920922118,"l":3583.9674016449,"c":3584.3941800907,"v":291244.1438508104,"t":1725469200}
+{"o":3584.3941800907,"h":3609.2739920496,"l":3584.1165925373,"c":3595.65201183,"v":248200.5149054419,"t":1725472800}
+{"o":3595.65201183,"h":3618.2027719394,"l":3586.9878750006,"c":3601.3899731799,"v":209815.6753764614,"t":1725476400}
+{"o":3601.3899731799,"h":3625.1087457865,"l":3591.3833507913,"c":3618.8878705346,"v":209812.9874320368,"t":1725480000}
+{"o":3618.8878705346,"h":3634.4580433303,"l":3610.8841791417,"c":3628.8079667598,"v":166555.3466406138,"t":1725483600}
+{"o":3628.8079667598,"h":3640.0426259151,"l":3607.3116125945,"c":3624.1789094284,"v":195530.3144261564,"t":1725487200}
+{"o":3624.1789094284,"h":3631.6655667627,"l":3601.4379023379,"c":3610.1576149949,"v":169335.3006663184,"t":1725490800}
+{"o":3610.1576149949,"h":3632.2157529575,"l":3592.0967721227,"c":3592.1938306052,"v":185678.3488652094,"t":1725494400}
+{"o":3592.1938306052,"h":3629.2838838255,"l":3592.1938306052,"c":3617.2808932895,"v":184929.0377182137,"t":1725498000}
+{"o":3617.2808932895,"h":3625.7354340337,"l":3594.2593290434,"c":3597.0638279162,"v":232161.1214004747,"t":1725501600}
+{"o":3597.0638279162,"h":3597.0638279162,"l":3548.4386642505,"c":3557.0511257337,"v":276267.5257244815,"t":1725505200}
+{"o":3557.0511257337,"h":3628.5933939574,"l":3549.297543996,"c":3607.5957031752,"v":216115.6374068271,"t":1725508800}
+{"o":3607.5957031752,"h":3611.5445352627,"l":3573.047999813,"c":3577.376465922,"v":207456.4415068786,"t":1725512400}
+{"o":3577.376465922,"h":3584.7718365048,"l":3536.3165558824,"c":3569.300358995,"v":219559.7726306375,"t":1725516000}
+{"o":3569.300358995,"h":3603.9101098296,"l":3566.8768616199,"c":3597.2856060278,"v":177757.6969019745,"t":1725519600}
+{"o":3597.2856060278,"h":3616.7514037438,"l":3576.9648183782,"c":3588.0403163346,"v":184674.1601660954,"t":1725523200}
+{"o":3588.0403163346,"h":3590.8175346626,"l":3559.6862426074,"c":3574.6822733382,"v":175875.4565782938,"t":1725526800}
+{"o":3574.6822733382,"h":3588.6973236683,"l":3561.7578532984,"c":3582.3179560863,"v":193566.1377675202,"t":1725530400}
+{"o":3582.3179560863,"h":3599.3279796701,"l":3569.3977989408,"c":3590.3628092416,"v":161342.6396812512,"t":1725534000}
+{"o":3590.3628092416,"h":3624.8899628583,"l":3564.6246999204,"c":3604.8300300804,"v":335252.2805689762,"t":1725537600}
+{"o":3604.8300300804,"h":3646.5843133688,"l":3598.8869834737,"c":3636.106846195,"v":418906.2230959071,"t":1725541200}
+{"o":3636.106846195,"h":3659.0465488388,"l":3564.8226599263,"c":3564.974944387,"v":500040.5888490643,"t":1725544800}
+{"o":3564.974944387,"h":3577.0197893189,"l":3509.0567402035,"c":3530.0751555589,"v":495525.273237341,"t":1725548400}
+{"o":3530.0751555589,"h":3544.0835370847,"l":3498.8022048846,"c":3515.2041839527,"v":328091.7668309982,"t":1725552000}
+{"o":3515.2041839527,"h":3536.2850475267,"l":3503.5788052584,"c":3533.6869449421,"v":294149.2542245902,"t":1725555600}
+{"o":3533.6869449421,"h":3543.4664412044,"l":3514.856365174,"c":3528.6308169857,"v":258925.4594668331,"t":1725559200}
+{"o":3528.6308169857,"h":3530.6153530933,"l":3445.9267673006,"c":3470.7188201272,"v":458774.6534261316,"t":1725562800}
+{"o":3470.7188201272,"h":3486.6660630719,"l":3459.840505263,"c":3467.9419407661,"v":211445.6724180126,"t":1725566400}
+{"o":3467.9419407661,"h":3504.6452841312,"l":3466.9960244575,"c":3498.701639094,"v":224888.5414649491,"t":1725570000}
+{"o":3498.701639094,"h":3509.7140271767,"l":3470.056065749,"c":3501.345219244,"v":170633.6190557472,"t":1725573600}
+{"o":3501.345219244,"h":3505.949777031,"l":3487.9279814742,"c":3496.9006789871,"v":157147.0939653934,"t":1725577200}
+{"o":3496.9006789871,"h":3509.7163214068,"l":3476.1642957218,"c":3498.5394822932,"v":201391.6076417428,"t":1725580800}
+{"o":3498.5394822932,"h":3530.4506323633,"l":3479.9926598899,"c":3520.5969712861,"v":198824.0212513252,"t":1725584400}
+{"o":3520.5969712861,"h":3553.8020969468,"l":3512.0843950141,"c":3546.8672170848,"v":208626.9282157581,"t":1725588000}
+{"o":3546.8672170848,"h":3555.6164467524,"l":3532.0083140674,"c":3532.0083140674,"v":196644.2428858639,"t":1725591600}
+{"o":3532.0083140674,"h":3545.4963065219,"l":3523.5289941608,"c":3525.0699404706,"v":176144.466089377,"t":1725595200}
+{"o":3525.0699404706,"h":3532.2787990782,"l":3500.8703683414,"c":3519.5749502197,"v":177146.6021030113,"t":1725598800}
+{"o":3519.5749502197,"h":3525.060280107,"l":3505.6178489681,"c":3520.0073656427,"v":146594.700971903,"t":1725602400}
+{"o":3520.0073656427,"h":3521.2908609736,"l":3412.7429367922,"c":3462.7634996153,"v":320684.6908232508,"t":1725606000}
+{"o":3462.7634996153,"h":3490.2523043187,"l":3459.2062429347,"c":3472.4961472795,"v":195281.9136681981,"t":1725609600}
+{"o":3472.4961472795,"h":3501.6600624583,"l":3467.5524879979,"c":3497.1441112601,"v":165099.2195181219,"t":1725613200}
+{"o":3497.1441112601,"h":3542.0989738673,"l":3496.0343787334,"c":3526.1314369133,"v":241406.3265738796,"t":1725616800}
+{"o":3526.1314369133,"h":3531.572422394,"l":3508.1246515512,"c":3521.1968599834,"v":224644.6975370821,"t":1725620400}
+{"o":3521.1968599834,"h":3625.054627003,"l":3505.985900342,"c":3609.9866825163,"v":689284.7793380698,"t":1725624000}
+{"o":3609.9866825163,"h":3629.3699890619,"l":3519.3523773471,"c":3538.1717763978,"v":607588.5099886861,"t":1725627600}
+{"o":3538.1717763978,"h":3538.1717763978,"l":3459.8187959456,"c":3488.0411868823,"v":761289.2009798093,"t":1725631200}
+{"o":3488.0411868823,"h":3512.7185431815,"l":3422.841821069,"c":3460.288323678,"v":647030.122692398,"t":1725634800}
+{"o":3460.288323678,"h":3466.3393879394,"l":3383.7022740463,"c":3415.8059189335,"v":743754.5135983892,"t":1725638400}
+{"o":3415.8059189335,"h":3455.7774129514,"l":3389.8645243698,"c":3424.3607481685,"v":456469.5035278464,"t":1725642000}
+{"o":3424.3607481685,"h":3428.6194117356,"l":3369.6262325292,"c":3373.2296438574,"v":420597.5819353157,"t":1725645600}
+{"o":3373.2296438574,"h":3406.404721059,"l":3342.103322841,"c":3379.3296962364,"v":513617.0573390015,"t":1725649200}
+{"o":3379.3296962364,"h":3403.4854208776,"l":3266.2272259423,"c":3276.1080611088,"v":597033.3878421669,"t":1725652800}
+{"o":3276.1080611088,"h":3370.5361317908,"l":3259.1700280411,"c":3370.5361317908,"v":491558.4582058577,"t":1725656400}
+{"o":3370.5361317908,"h":3388.6976935472,"l":3350.1482286835,"c":3370.0533607973,"v":223533.7796830661,"t":1725660000}
+{"o":3370.0533607973,"h":3385.2679083361,"l":3366.2155783196,"c":3379.7634515357,"v":177450.0308287159,"t":1725663600}
+{"o":3379.7634515357,"h":3398.0395577272,"l":3373.5273566849,"c":3376.9652478527,"v":242338.312011453,"t":1725667200}
+{"o":3376.9652478527,"h":3383.991524752,"l":3355.270976254,"c":3365.9847876606,"v":173551.0454841083,"t":1725670800}
+{"o":3365.9847876606,"h":3389.3010164984,"l":3361.1478839554,"c":3381.5856323014,"v":149807.1690845586,"t":1725674400}
+{"o":3381.5856323014,"h":3391.0267722868,"l":3378.896209062,"c":3382.8847203117,"v":132926.5739169037,"t":1725678000}
+{"o":3382.8847203117,"h":3411.2154594797,"l":3380.9558786643,"c":3409.9225283745,"v":174806.8652781088,"t":1725681600}
+{"o":3409.9225283745,"h":3439.6547589187,"l":3406.9108064773,"c":3430.2544708832,"v":208462.4717136263,"t":1725685200}
+{"o":3430.2544708832,"h":3445.3046641508,"l":3426.8304682835,"c":3443.0910729926,"v":170702.9589239878,"t":1725688800}
+{"o":3443.0910729926,"h":3473.0013504792,"l":3435.357962633,"c":3449.6738675121,"v":188628.1544298278,"t":1725692400}
+{"o":3449.6738675121,"h":3453.9478237315,"l":3428.8109601049,"c":3444.7754249449,"v":155234.7185874184,"t":1725696000}
+{"o":3444.7754249449,"h":3450.7326404824,"l":3427.213376486,"c":3436.0261333429,"v":131144.8527102761,"t":1725699600}
+{"o":3436.0261333429,"h":3447.5141221347,"l":3429.9284689346,"c":3429.9284689346,"v":138952.3283851795,"t":1725703200}
+{"o":3429.9284689346,"h":3445.0387139322,"l":3425.3874309223,"c":3432.620382134,"v":131756.5514621427,"t":1725706800}
+{"o":3432.620382134,"h":3454.0212433209,"l":3432.620382134,"c":3443.4528066505,"v":137788.8125269149,"t":1725710400}
+{"o":3443.4528066505,"h":3454.0333791994,"l":3414.4282862305,"c":3435.6694975557,"v":197630.7420090898,"t":1725714000}
+{"o":3435.6694975557,"h":3458.1821548183,"l":3432.341582751,"c":3456.6507583162,"v":189365.4355058092,"t":1725717600}
+{"o":3456.6507583162,"h":3499.7826045469,"l":3456.6507583162,"c":3482.8674761021,"v":303554.6714394465,"t":1725721200}
+{"o":3482.8674761021,"h":3492.0859934986,"l":3445.1141604905,"c":3447.1145007824,"v":235712.4921376554,"t":1725724800}
+{"o":3447.1145007824,"h":3458.8988168201,"l":3420.6555123952,"c":3428.1339698787,"v":251874.2328000955,"t":1725728400}
+{"o":3428.1339698787,"h":3458.0929981363,"l":3412.8343145873,"c":3448.4056648207,"v":239443.1946342151,"t":1725732000}
+{"o":3448.4056648207,"h":3483.217703057,"l":3446.1039612031,"c":3468.8724498903,"v":179235.1429747448,"t":1725735600}
+{"o":3468.8724498903,"h":3472.1298554381,"l":3441.0394265953,"c":3441.0394265953,"v":148698.2624546303,"t":1725739200}
+{"o":3441.0394265953,"h":3456.4538845905,"l":3424.9021258428,"c":3430.0932675266,"v":157688.4233727512,"t":1725742800}
+{"o":3430.0932675266,"h":3440.794352433,"l":3403.2112131105,"c":3426.8922472725,"v":140188.3531458019,"t":1725746400}
+{"o":3426.8922472725,"h":3455.7977142316,"l":3417.3780513866,"c":3452.368982741,"v":120628.9644955001,"t":1725750000}
+{"o":3452.368982741,"h":3458.5674963199,"l":3430.072614412,"c":3447.5597867902,"v":145089.4138526942,"t":1725753600}
+{"o":3447.5597867902,"h":3467.6219708692,"l":3446.19401868,"c":3457.8935272102,"v":135864.6104294959,"t":1725757200}
+{"o":3457.8935272102,"h":3471.4201690097,"l":3456.7452654804,"c":3465.2529880647,"v":140906.4931004322,"t":1725760800}
+{"o":3465.2529880647,"h":3473.7806651176,"l":3455.1047585546,"c":3467.139424301,"v":114435.3167427023,"t":1725764400}
+{"o":3467.139424301,"h":3479.7392793213,"l":3461.479395873,"c":3472.6136829953,"v":122300.4297936408,"t":1725768000}
+{"o":3472.6136829953,"h":3472.9355743865,"l":3456.0972767911,"c":3456.0972767911,"v":151932.864270508,"t":1725771600}
+{"o":3456.0972767911,"h":3474.2235554845,"l":3455.9934549503,"c":3470.0962429405,"v":97262.8923331086,"t":1725775200}
+{"o":3470.0962429405,"h":3516.4783685845,"l":3468.5185425214,"c":3502.9237411703,"v":185635.1839738369,"t":1725778800}
+{"o":3502.9237411703,"h":3510.6197919754,"l":3491.7467510608,"c":3508.505359329,"v":205235.9073819515,"t":1725782400}
+{"o":3508.505359329,"h":3540.3092153631,"l":3504.7361616385,"c":3506.1305246968,"v":229940.4431226352,"t":1725786000}
+{"o":3506.1305246968,"h":3534.128240579,"l":3504.5041613433,"c":3531.5412304832,"v":152555.0913289481,"t":1725789600}
+{"o":3531.5412304832,"h":3539.3585019883,"l":3514.3807184092,"c":3516.6132320156,"v":145156.6104756593,"t":1725793200}
+{"o":3516.6132320156,"h":3521.299528558,"l":3477.2581999427,"c":3480.4714645633,"v":186226.9689496969,"t":1725796800}
+{"o":3480.4714645633,"h":3489.1255551189,"l":3468.6489154661,"c":3486.697558481,"v":174214.9205708065,"t":1725800400}
+{"o":3486.697558481,"h":3490.9592742985,"l":3449.4580812746,"c":3449.4580812746,"v":267760.5385935783,"t":1725804000}
+{"o":3449.4580812746,"h":3459.4838010119,"l":3422.8970152007,"c":3426.3086646192,"v":413552.1178711893,"t":1725807600}
+{"o":3426.3086646192,"h":3469.534453552,"l":3423.2297716149,"c":3453.1960310194,"v":194214.1433530295,"t":1725811200}
+{"o":3453.1960310194,"h":3495.4234870553,"l":3452.4723119193,"c":3493.8304656643,"v":177821.7498382688,"t":1725814800}
+{"o":3493.8304656643,"h":3496.4183366995,"l":3476.1166522288,"c":3481.4439834097,"v":159974.8077660222,"t":1725818400}
+{"o":3481.4439834097,"h":3489.5849694684,"l":3471.0480658651,"c":3478.7765947276,"v":125750.155758226,"t":1725822000}
+{"o":3478.7765947276,"h":3485.3881006138,"l":3469.3928866908,"c":3481.522027374,"v":113718.6362915734,"t":1725825600}
+{"o":3481.522027374,"h":3511.1329690765,"l":3481.1359969994,"c":3491.9145129996,"v":224806.9103791144,"t":1725829200}
+{"o":3491.9145129996,"h":3559.4854766354,"l":3480.4308760392,"c":3496.2948976669,"v":458074.4364602726,"t":1725832800}
+{"o":3496.2948976669,"h":3523.1573600451,"l":3492.447934605,"c":3518.0747751047,"v":186827.9901580557,"t":1725836400}
+{"o":3518.0747751047,"h":3542.4150362038,"l":3492.0765832314,"c":3517.8691848602,"v":237711.8027229914,"t":1725840000}
+{"o":3517.8691848602,"h":3537.2084127624,"l":3493.7464211283,"c":3509.4631677064,"v":240884.363894411,"t":1725843600}
+{"o":3509.4631677064,"h":3512.9250089655,"l":3470.2713228304,"c":3496.3852041996,"v":207363.4054712994,"t":1725847200}
+{"o":3496.3852041996,"h":3497.0462973079,"l":3458.6024833187,"c":3476.9152027452,"v":186432.2339621086,"t":1725850800}
+{"o":3476.9152027452,"h":3482.3629195748,"l":3457.7613517921,"c":3467.7521140179,"v":144779.4335337697,"t":1725854400}
+{"o":3467.7521140179,"h":3474.1846785815,"l":3447.2490242465,"c":3455.0787337928,"v":147492.2165703296,"t":1725858000}
+{"o":3455.0787337928,"h":3480.4671298438,"l":3451.5135888196,"c":3477.4324390469,"v":192948.7364379416,"t":1725861600}
+{"o":3477.4324390469,"h":3497.5556684663,"l":3465.680075719,"c":3496.1944956206,"v":155304.469691406,"t":1725865200}
+{"o":3496.1944956206,"h":3520.2666974123,"l":3492.7171357657,"c":3512.2558467126,"v":220094.9876828039,"t":1725868800}
+{"o":3512.2558467126,"h":3541.0262364691,"l":3495.9955071464,"c":3500.6383549366,"v":217559.3321110111,"t":1725872400}
+{"o":3500.6383549366,"h":3524.6614943044,"l":3493.0607676144,"c":3510.4893035723,"v":160050.6662580176,"t":1725876000}
+{"o":3510.4893035723,"h":3513.6875243969,"l":3492.5275120872,"c":3498.6592625398,"v":141374.1276354945,"t":1725879600}
+{"o":3498.6592625398,"h":3500.9466121464,"l":3474.4302463798,"c":3495.2441245141,"v":218634.2252763072,"t":1725883200}
+{"o":3495.2441245141,"h":3520.2890516546,"l":3478.9247024764,"c":3507.6602092891,"v":305371.1500797975,"t":1725886800}
+{"o":3507.6602092891,"h":3517.935876113,"l":3433.1004693397,"c":3438.7575382396,"v":393420.4133109785,"t":1725890400}
+{"o":3438.7575382396,"h":3477.923828813,"l":3433.021631015,"c":3470.878747555,"v":302793.2921680178,"t":1725894000}
+{"o":3470.878747555,"h":3617.0102009564,"l":3467.3471234189,"c":3586.6503083645,"v":597800.1766407893,"t":1725897600}
+{"o":3586.6503083645,"h":3619.1399802828,"l":3581.4615377382,"c":3592.2280096062,"v":418424.8881588798,"t":1725901200}
+{"o":3592.2280096062,"h":3608.5003361665,"l":3575.6048412195,"c":3601.5301501787,"v":325733.2226680632,"t":1725904800}
+{"o":3601.5301501787,"h":3654.7097977307,"l":3596.8674892455,"c":3649.835762001,"v":302585.4968113154,"t":1725908400}
+{"o":3649.835762001,"h":3657.8510594518,"l":3615.7587202273,"c":3641.7047408073,"v":238238.8899630564,"t":1725912000}
+{"o":3641.7047408073,"h":3705.3129937051,"l":3635.6353346594,"c":3653.3306898221,"v":450851.0750149552,"t":1725915600}
+{"o":3653.3306898221,"h":3668.2162278,"l":3621.5225950417,"c":3634.3158459177,"v":264428.5748337018,"t":1725919200}
+{"o":3634.3158459177,"h":3656.3879481169,"l":3622.0443621735,"c":3651.3647459337,"v":203292.7272472529,"t":1725922800}
+{"o":3651.3647459337,"h":3655.6036949792,"l":3607.8437404243,"c":3623.3303210023,"v":228050.8271902757,"t":1725926400}
+{"o":3623.3303210023,"h":3627.7656038627,"l":3594.3630016643,"c":3604.0472744855,"v":170648.3816425484,"t":1725930000}
+{"o":3604.0472744855,"h":3611.2703235408,"l":3590.4353882307,"c":3606.7926789078,"v":142503.3633821438,"t":1725933600}
+{"o":3606.7926789078,"h":3609.4532596139,"l":3589.8226631802,"c":3593.1557370113,"v":164505.4714066435,"t":1725937200}
+{"o":3593.1557370113,"h":3609.2985041929,"l":3582.8330337758,"c":3593.9723593903,"v":139165.1587189773,"t":1725940800}
+{"o":3593.9723593903,"h":3638.3332800775,"l":3591.7932232789,"c":3638.3332800775,"v":137031.1351079172,"t":1725944400}
+{"o":3638.3332800775,"h":3638.3332800775,"l":3615.7037076799,"c":3620.2369081695,"v":130590.4792469997,"t":1725948000}
+{"o":3620.2369081695,"h":3657.1500363515,"l":3614.6851393544,"c":3649.2931405694,"v":211931.4582776662,"t":1725951600}
+{"o":3649.2931405694,"h":3663.0242176609,"l":3633.5445571266,"c":3640.2337483191,"v":188871.3057701277,"t":1725955200}
+{"o":3640.2337483191,"h":3649.801132746,"l":3628.7730691639,"c":3636.6507624762,"v":140905.4297334446,"t":1725958800}
+{"o":3636.6507624762,"h":3653.7652289447,"l":3623.8287379045,"c":3647.5680377758,"v":158212.887044141,"t":1725962400}
+{"o":3647.5680377758,"h":3659.7880745157,"l":3638.5253216847,"c":3655.6365773752,"v":143989.5409905726,"t":1725966000}
+{"o":3655.6365773752,"h":3665.0220217715,"l":3631.0394291157,"c":3633.5086670721,"v":161867.2566240852,"t":1725969600}
+{"o":3633.5086670721,"h":3636.3966238768,"l":3605.0782326955,"c":3623.7728788805,"v":262307.9623229972,"t":1725973200}
+{"o":3623.7728788805,"h":3676.7557093223,"l":3614.7321114149,"c":3653.101177025,"v":416014.9123261567,"t":1725976800}
+{"o":3653.101177025,"h":3685.9174267657,"l":3627.0222786061,"c":3627.3913425431,"v":335025.6301627868,"t":1725980400}
+{"o":3627.3913425431,"h":3646.4984724104,"l":3616.2479212187,"c":3634.8832972092,"v":272478.8081728939,"t":1725984000}
+{"o":3634.8832972092,"h":3701.144344085,"l":3632.2847350804,"c":3670.6986749761,"v":290920.1887632928,"t":1725987600}
+{"o":3670.6986749761,"h":3729.9068236234,"l":3670.6986749761,"c":3698.5601623362,"v":452325.159942274,"t":1725991200}
+{"o":3698.5601623362,"h":3703.7815057398,"l":3671.677971533,"c":3694.4985003396,"v":300495.3610257755,"t":1725994800}
+{"o":3694.4985003396,"h":3720.2359575816,"l":3668.7988033429,"c":3668.7988033429,"v":226899.0797622633,"t":1725998400}
+{"o":3668.7988033429,"h":3678.9574332329,"l":3654.5500062992,"c":3660.3854992797,"v":212761.2550429197,"t":1726002000}
+{"o":3660.3854992797,"h":3679.670040871,"l":3653.760144653,"c":3676.2281650343,"v":183203.9706351627,"t":1726005600}
+{"o":3676.2281650343,"h":3679.6179464739,"l":3659.9694743612,"c":3666.4793467723,"v":127371.6546466446,"t":1726009200}
+{"o":3666.4793467723,"h":3674.0508479518,"l":3653.2802353508,"c":3664.6280120006,"v":168429.4148273269,"t":1726012800}
+{"o":3664.6280120006,"h":3666.3065522476,"l":3603.7655789403,"c":3607.1594882515,"v":350636.9981925945,"t":1726016400}
+{"o":3607.1594882515,"h":3634.4588932973,"l":3605.3034888658,"c":3622.2044216041,"v":230395.3373639913,"t":1726020000}
+{"o":3622.2044216041,"h":3625.0933976796,"l":3604.3154527322,"c":3611.7022568699,"v":183862.0234499697,"t":1726023600}
+{"o":3611.7022568699,"h":3611.7022568699,"l":3556.9067822864,"c":3575.2889560048,"v":253433.7510678228,"t":1726027200}
+{"o":3575.2889560048,"h":3576.4658542014,"l":3544.8257583783,"c":3550.819571115,"v":198616.730863292,"t":1726030800}
+{"o":3550.819571115,"h":3575.3526425486,"l":3543.6795113839,"c":3558.7732981656,"v":200653.4967744415,"t":1726034400}
+{"o":3558.7732981656,"h":3583.2081779221,"l":3556.0969314907,"c":3579.8826383461,"v":222606.6338980932,"t":1726038000}
+{"o":3579.8826383461,"h":3580.1643101364,"l":3539.3388890181,"c":3549.7780172289,"v":232699.851057678,"t":1726041600}
+{"o":3549.7780172289,"h":3562.0263367069,"l":3545.1277690165,"c":3555.2619522456,"v":176371.2395895969,"t":1726045200}
+{"o":3555.2619522456,"h":3555.3417651523,"l":3493.495868128,"c":3540.3889381983,"v":212215.8923052072,"t":1726048800}
+{"o":3540.3889381983,"h":3573.8841786322,"l":3540.3889381983,"c":3565.4411852593,"v":198168.1580729503,"t":1726052400}
+{"o":3565.4411852593,"h":3586.2905337055,"l":3534.0243822288,"c":3568.4664835267,"v":437343.3913382379,"t":1726056000}
+{"o":3568.4664835267,"h":3604.4188641913,"l":3494.5710702108,"c":3504.1045415292,"v":469500.683231767,"t":1726059600}
+{"o":3504.1045415292,"h":3516.4804271142,"l":3465.6774444574,"c":3504.786049861,"v":418482.1629191647,"t":1726063200}
+{"o":3504.786049861,"h":3578.0192238793,"l":3489.7466222325,"c":3545.5312265247,"v":420611.3106857092,"t":1726066800}
+{"o":3545.5312265247,"h":3581.1081640575,"l":3543.3176606994,"c":3568.5775932179,"v":369151.894232168,"t":1726070400}
+{"o":3568.5775932179,"h":3608.1978929336,"l":3566.4100708092,"c":3597.56678762,"v":370802.8983885383,"t":1726074000}
+{"o":3597.56678762,"h":3611.0011844004,"l":3553.9936314265,"c":3575.8413589817,"v":348959.0978488189,"t":1726077600}
+{"o":3575.8413589817,"h":3593.9361346791,"l":3559.6015440796,"c":3588.2980535791,"v":259495.1670045564,"t":1726081200}
+{"o":3588.2980535791,"h":3598.9738299574,"l":3577.9483674846,"c":3585.0231409755,"v":178478.2374739196,"t":1726084800}
+{"o":3585.0231409755,"h":3593.469734395,"l":3568.8755598758,"c":3578.6666808655,"v":195155.8767896203,"t":1726088400}
+{"o":3578.6666808655,"h":3584.9298890648,"l":3572.6096176407,"c":3583.0878388904,"v":142207.5669397383,"t":1726092000}
+{"o":3583.0878388904,"h":3591.6627120932,"l":3575.1215944384,"c":3580.5791988357,"v":136235.57556541,"t":1726095600}
+{"o":3580.5791988357,"h":3629.9367630934,"l":3578.8197854244,"c":3612.1992727844,"v":279132.8217027213,"t":1726099200}
+{"o":3612.1992727844,"h":3646.4614382665,"l":3612.1992727844,"c":3644.1630667146,"v":199534.191630509,"t":1726102800}
+{"o":3644.1630667146,"h":3677.8246673882,"l":3641.4203445049,"c":3661.4609999834,"v":290602.9410845812,"t":1726106400}
+{"o":3661.4609999834,"h":3677.3007721483,"l":3651.9497807679,"c":3667.6210530667,"v":218257.6450491501,"t":1726110000}
+{"o":3667.6210530667,"h":3683.8283532287,"l":3651.9331570243,"c":3656.560293128,"v":172942.0614684772,"t":1726113600}
+{"o":3656.560293128,"h":3663.7904051541,"l":3636.1984454047,"c":3648.1088876679,"v":188145.7738826401,"t":1726117200}
+{"o":3648.1088876679,"h":3688.0398114725,"l":3631.4534143577,"c":3638.7439730354,"v":140877.2275762291,"t":1726120800}
+{"o":3638.7439730354,"h":3656.1799761636,"l":3634.7215945816,"c":3648.2093361545,"v":190729.8539249298,"t":1726124400}
+{"o":3648.2093361545,"h":3660.677133332,"l":3643.3590124081,"c":3648.103254822,"v":199870.5235510459,"t":1726128000}
+{"o":3648.103254822,"h":3651.3724066102,"l":3633.0646907539,"c":3634.2754337414,"v":149555.9811559028,"t":1726131600}
+{"o":3634.2754337414,"h":3645.0135666324,"l":3628.5975810443,"c":3631.47939084,"v":155475.9989465339,"t":1726135200}
+{"o":3631.47939084,"h":3651.0943520133,"l":3628.9354093343,"c":3643.4613804322,"v":183626.5663226683,"t":1726138800}
+{"o":3643.4613804322,"h":3655.1545654169,"l":3624.1211309245,"c":3626.501334721,"v":217428.3968575495,"t":1726142400}
+{"o":3626.501334721,"h":3651.9279107015,"l":3620.5497077339,"c":3635.649443473,"v":244075.9338869908,"t":1726146000}
+{"o":3635.649443473,"h":3698.6968206659,"l":3630.1152685013,"c":3631.5557773228,"v":332624.2322912511,"t":1726149600}
+{"o":3631.5557773228,"h":3663.256308324,"l":3606.4479371846,"c":3609.4434189179,"v":334927.3191461908,"t":1726153200}
+{"o":3609.4434189179,"h":3645.1427093253,"l":3608.164720853,"c":3642.0707509222,"v":263569.7573722643,"t":1726156800}
+{"o":3642.0707509222,"h":3662.6508850207,"l":3634.5102434772,"c":3658.6295614061,"v":263495.039782047,"t":1726160400}
+{"o":3658.6295614061,"h":3669.0002440493,"l":3640.171110631,"c":3653.5319839732,"v":231969.3794504216,"t":1726164000}
+{"o":3653.5319839732,"h":3670.2101213021,"l":3649.8974726371,"c":3668.0128383808,"v":215255.3059054115,"t":1726167600}
+{"o":3668.0128383808,"h":3682.6797429557,"l":3651.5900242605,"c":3671.7470265932,"v":341141.1693413353,"t":1726171200}
+{"o":3671.7470265932,"h":3687.8303869309,"l":3655.707390418,"c":3663.5981227369,"v":233512.8173453693,"t":1726174800}
+{"o":3663.5981227369,"h":3703.8086831633,"l":3662.403261327,"c":3686.771364315,"v":181752.5441599523,"t":1726178400}
+{"o":3686.771364315,"h":3689.0640445475,"l":3673.7594406008,"c":3677.3080462343,"v":271277.4963686602,"t":1726182000}
+{"o":3677.3080462343,"h":3682.266730074,"l":3660.6297774978,"c":3663.9297820802,"v":205942.5265550921,"t":1726185600}
+{"o":3663.9297820802,"h":3666.4233805676,"l":3632.1888739474,"c":3645.2003944169,"v":172261.0238767859,"t":1726189200}
+{"o":3645.2003944169,"h":3649.839793927,"l":3632.386149119,"c":3641.6409793822,"v":305031.6070637134,"t":1726192800}
+{"o":3641.6409793822,"h":3648.4632677598,"l":3632.1180931213,"c":3633.5757725664,"v":216988.1385362249,"t":1726196400}
+{"o":3633.5757725664,"h":3643.8597130433,"l":3626.0450003676,"c":3630.5307357413,"v":135614.1314733503,"t":1726200000}
+{"o":3630.5307357413,"h":3645.4549895388,"l":3629.7525727398,"c":3642.4808954344,"v":121364.8982238639,"t":1726203600}
+{"o":3642.4808954344,"h":3642.5771877632,"l":3616.491198877,"c":3616.491198877,"v":108662.4907696084,"t":1726207200}
+{"o":3616.491198877,"h":3639.3660436617,"l":3615.4540797684,"c":3637.4684446281,"v":166688.6325360663,"t":1726210800}
+{"o":3637.4684446281,"h":3640.6878141865,"l":3617.395243523,"c":3619.081777986,"v":134731.6784194162,"t":1726214400}
+{"o":3619.081777986,"h":3633.2730874624,"l":3611.9773564973,"c":3612.6807026926,"v":117495.2072185087,"t":1726218000}
+{"o":3612.6807026926,"h":3631.8669016752,"l":3600.1641129803,"c":3626.0249935618,"v":186158.8024173953,"t":1726221600}
+{"o":3626.0249935618,"h":3626.5051179381,"l":3582.3510117215,"c":3583.878899739,"v":238407.4290762743,"t":1726225200}
+{"o":3583.878899739,"h":3591.1884286522,"l":3559.2330994024,"c":3581.0555519322,"v":306002.3815916363,"t":1726228800}
+{"o":3581.0555519322,"h":3590.7143956487,"l":3564.0553712283,"c":3586.3561126621,"v":253606.9941584246,"t":1726232400}
+{"o":3586.3561126621,"h":3619.2717200978,"l":3569.3126934251,"c":3618.7135015445,"v":317845.0742200256,"t":1726236000}
+{"o":3618.7135015445,"h":3712.5784470634,"l":3615.5183612315,"c":3693.5193204031,"v":497271.2868932154,"t":1726239600}
+{"o":3693.5193204031,"h":3727.8522109214,"l":3676.0335122714,"c":3689.3556596023,"v":412954.3567465808,"t":1726243200}
+{"o":3689.3556596023,"h":3723.591949533,"l":3688.2424131612,"c":3709.0809920923,"v":431680.7859865758,"t":1726246800}
+{"o":3709.0809920923,"h":3737.1213144442,"l":3697.9667596852,"c":3724.4453433879,"v":363961.6510879403,"t":1726250400}
+{"o":3724.4453433879,"h":3739.0012843492,"l":3719.1992871848,"c":3733.2176580985,"v":249605.4223254656,"t":1726254000}
+{"o":3733.2176580985,"h":3755.2570317762,"l":3730.2309119016,"c":3737.7583259875,"v":238742.1986372287,"t":1726257600}
+{"o":3737.7583259875,"h":3776.8825917264,"l":3719.4530455647,"c":3755.659578542,"v":289445.4708698008,"t":1726261200}
+{"o":3755.659578542,"h":3782.459246851,"l":3755.659578542,"c":3769.5170377552,"v":219574.6004400766,"t":1726264800}
+{"o":3769.5170377552,"h":3772.0848389318,"l":3742.4103153227,"c":3760.0563063101,"v":159863.1418179718,"t":1726268400}
+{"o":3760.0563063101,"h":3769.8341763487,"l":3745.8264939134,"c":3747.8515505337,"v":167058.9142810543,"t":1726272000}
+{"o":3747.8515505337,"h":3775.57312382,"l":3746.8355177359,"c":3765.0592102643,"v":167756.0247486947,"t":1726275600}
+{"o":3765.0592102643,"h":3776.5250807322,"l":3756.2545900193,"c":3757.1765429126,"v":153504.2777177598,"t":1726279200}
+{"o":3757.1765429126,"h":3803.1678981427,"l":3756.6912330789,"c":3771.4091154235,"v":258734.6243218334,"t":1726282800}
+{"o":3771.4091154235,"h":3774.5653004164,"l":3760.3001483491,"c":3760.571564125,"v":198826.8153864821,"t":1726286400}
+{"o":3760.571564125,"h":3767.5713078679,"l":3730.8795199585,"c":3732.8021282729,"v":126791.1123483359,"t":1726290000}
+{"o":3732.8021282729,"h":3740.0164514162,"l":3717.66628875,"c":3729.9068108996,"v":210204.687566551,"t":1726293600}
+{"o":3729.9068108996,"h":3731.873158314,"l":3715.9793828713,"c":3718.008639364,"v":156725.4208668536,"t":1726297200}
+{"o":3718.008639364,"h":3721.1210943621,"l":3695.3643504127,"c":3705.0313610071,"v":157860.105580588,"t":1726300800}
+{"o":3705.0313610071,"h":3718.5545126667,"l":3701.2743383849,"c":3718.5254742468,"v":193650.3655466883,"t":1726304400}
+{"o":3718.5254742468,"h":3718.5254742468,"l":3700.1409726862,"c":3708.0166924965,"v":126873.159541982,"t":1726308000}
+{"o":3708.0166924965,"h":3708.208769519,"l":3690.2508525182,"c":3700.4747733792,"v":154917.2888450786,"t":1726311600}
+{"o":3700.4747733792,"h":3714.1028978397,"l":3693.097887723,"c":3706.6513138945,"v":156860.8645062686,"t":1726315200}
+{"o":3706.6513138945,"h":3711.6023590519,"l":3694.8599696952,"c":3709.5703661362,"v":133745.8841003228,"t":1726318800}
+{"o":3709.5703661362,"h":3735.5808755603,"l":3701.2465440602,"c":3728.4139737577,"v":205354.3332920098,"t":1726322400}
+{"o":3728.4139737577,"h":3729.8380953195,"l":3706.601299086,"c":3714.621115355,"v":138816.3714849187,"t":1726326000}
+{"o":3714.621115355,"h":3728.6649922682,"l":3710.0920606438,"c":3715.8015026236,"v":158433.7502446096,"t":1726329600}
+{"o":3715.8015026236,"h":3715.8015026236,"l":3700.7875016406,"c":3703.0770094874,"v":135780.8304739521,"t":1726333200}
+{"o":3703.0770094874,"h":3706.9315854307,"l":3668.3942288421,"c":3702.7532489025,"v":281069.8845752418,"t":1726336800}
+{"o":3702.7532489025,"h":3703.1715822204,"l":3690.3250540573,"c":3692.4360051004,"v":157849.9677602375,"t":1726340400}
+{"o":3692.4360051004,"h":3711.9312899077,"l":3692.3797519995,"c":3704.2209873485,"v":140244.2159986218,"t":1726344000}
+{"o":3704.2209873485,"h":3712.3313785343,"l":3700.5007267689,"c":3704.0733971179,"v":123887.6939127582,"t":1726347600}
+{"o":3704.0733971179,"h":3713.5920089632,"l":3698.1544149133,"c":3708.5035134195,"v":118570.4267101809,"t":1726351200}
+{"o":3708.5035134195,"h":3713.8020500234,"l":3703.2720484786,"c":3709.018706781,"v":91117.0877350486,"t":1726354800}
+{"o":3709.018706781,"h":3724.959183724,"l":3705.2039755984,"c":3717.6742243864,"v":120429.7383535318,"t":1726358400}
+{"o":3717.6742243864,"h":3728.4704521172,"l":3710.6029885833,"c":3726.8482919645,"v":114895.25992305,"t":1726362000}
+{"o":3726.8482919645,"h":3729.7391399635,"l":3714.6324229044,"c":3724.0614414107,"v":106082.2899555712,"t":1726365600}
+{"o":3724.0614414107,"h":3727.0378259147,"l":3715.4239005459,"c":3715.8079891551,"v":179818.6978585089,"t":1726369200}
+{"o":3715.8079891551,"h":3720.1130574104,"l":3702.0109420548,"c":3704.2616297102,"v":177886.8360099096,"t":1726372800}
+{"o":3704.2616297102,"h":3713.3154397512,"l":3698.7336748204,"c":3706.8935023007,"v":119520.3512123508,"t":1726376400}
+{"o":3706.8935023007,"h":3716.7910315384,"l":3706.7377446391,"c":3716.0433712994,"v":115085.7144038277,"t":1726380000}
+{"o":3716.0433712994,"h":3716.131981083,"l":3701.9119073678,"c":3708.1649245984,"v":129028.8347209313,"t":1726383600}
+{"o":3708.1649245984,"h":3708.9117770674,"l":3693.2112392709,"c":3697.5583037577,"v":120380.1654577664,"t":1726387200}
+{"o":3697.5583037577,"h":3700.1580731053,"l":3686.3493647899,"c":3689.4179291961,"v":107395.5927527637,"t":1726390800}
+{"o":3689.4179291961,"h":3692.02629751,"l":3673.8638599349,"c":3676.5846774878,"v":127552.0661264978,"t":1726394400}
+{"o":3676.5846774878,"h":3676.5846774878,"l":3655.3212782714,"c":3666.966538994,"v":129296.5078984824,"t":1726398000}
+{"o":3666.966538994,"h":3675.3691677376,"l":3652.6094473111,"c":3675.191683314,"v":139812.4945283573,"t":1726401600}
+{"o":3675.191683314,"h":3688.2271905719,"l":3664.2318282903,"c":3670.7788345257,"v":185078.7544837756,"t":1726405200}
+{"o":3670.7788345257,"h":3676.8087318546,"l":3640.3507654478,"c":3670.8868022899,"v":201543.9039750882,"t":1726408800}
+{"o":3670.8868022899,"h":3676.4990063359,"l":3658.7058065618,"c":3669.6309831302,"v":181680.0890867099,"t":1726412400}
+{"o":3669.6309831302,"h":3672.5597118527,"l":3616.2146504551,"c":3619.1320539193,"v":194749.6460990772,"t":1726416000}
+{"o":3619.1320539193,"h":3627.612288638,"l":3594.1023437569,"c":3607.2374515551,"v":245861.3701418894,"t":1726419600}
+{"o":3607.2374515551,"h":3633.9716891787,"l":3602.8660558741,"c":3614.6040372961,"v":238923.0353319829,"t":1726423200}
+{"o":3614.6040372961,"h":3628.2213166814,"l":3607.2203538945,"c":3607.9682511852,"v":159267.2445005095,"t":1726426800}
+{"o":3607.9682511852,"h":3609.9516668632,"l":3590.5539770556,"c":3599.9074416793,"v":173305.9597272024,"t":1726430400}
+{"o":3599.9074416793,"h":3600.1304043647,"l":3530.9545895405,"c":3571.5179890508,"v":235851.7220119238,"t":1726434000}
+{"o":3571.5179890508,"h":3572.4499425298,"l":3546.9434896581,"c":3565.4995812528,"v":263279.4607485381,"t":1726437600}
+{"o":3565.4995812528,"h":3577.5817004752,"l":3525.8474536456,"c":3551.9531395585,"v":358380.4886476855,"t":1726441200}
+{"o":3551.9531395585,"h":3563.5440901159,"l":3538.248963052,"c":3544.4602489797,"v":250328.2300135151,"t":1726444800}
+{"o":3544.4602489797,"h":3544.4602489797,"l":3508.2151311719,"c":3519.1410443413,"v":263242.5573614484,"t":1726448400}
+{"o":3519.1410443413,"h":3527.7897037911,"l":3494.1743812822,"c":3504.81120532,"v":246638.9255781804,"t":1726452000}
+{"o":3504.81120532,"h":3533.402385957,"l":3502.5195179822,"c":3531.8816372821,"v":173870.374296064,"t":1726455600}
+{"o":3531.8816372821,"h":3541.7837670914,"l":3528.8778002387,"c":3531.7660554678,"v":167028.2434551456,"t":1726459200}
+{"o":3531.7660554678,"h":3551.0016587723,"l":3530.1841017704,"c":3549.1692276748,"v":120692.9498848935,"t":1726462800}
+{"o":3549.1692276748,"h":3555.5697751105,"l":3525.1588972816,"c":3530.4994492801,"v":164128.1711495065,"t":1726466400}
+{"o":3530.4994492801,"h":3551.647673804,"l":3527.4041766261,"c":3547.5365879111,"v":160828.2365007734,"t":1726470000}
+{"o":3547.5365879111,"h":3578.6570500689,"l":3543.5529724401,"c":3561.0284254437,"v":210503.340531968,"t":1726473600}
+{"o":3561.0284254437,"h":3576.3823392529,"l":3536.9192327147,"c":3537.1604067525,"v":193292.6003813595,"t":1726477200}
+{"o":3537.1604067525,"h":3575.9092123668,"l":3531.9698073514,"c":3568.134850282,"v":206455.1446307283,"t":1726480800}
+{"o":3568.134850282,"h":3574.1181233173,"l":3560.2493680739,"c":3564.7800454241,"v":153202.5868734833,"t":1726484400}
+{"o":3564.7800454241,"h":3576.59253796,"l":3553.925153934,"c":3559.1691344508,"v":199565.8349054621,"t":1726488000}
+{"o":3559.1691344508,"h":3574.2985410943,"l":3544.6387559076,"c":3571.8756175557,"v":261177.7853359559,"t":1726491600}
+{"o":3571.8756175557,"h":3577.5374920451,"l":3513.1370946508,"c":3524.8415524682,"v":342762.04087725,"t":1726495200}
+{"o":3524.8415524682,"h":3566.8357938143,"l":3515.4799633792,"c":3553.1271477964,"v":272257.7096796842,"t":1726498800}
+{"o":3553.1271477964,"h":3560.0242424762,"l":3526.0032829397,"c":3526.2002041015,"v":226695.5116590723,"t":1726502400}
+{"o":3526.2002041015,"h":3561.8523208437,"l":3485.0306756534,"c":3553.7509913663,"v":398777.359540655,"t":1726506000}
+{"o":3553.7509913663,"h":3556.2299236787,"l":3513.4725705592,"c":3528.1232512358,"v":213642.3776397597,"t":1726509600}
+{"o":3528.1232512358,"h":3549.5984043827,"l":3519.6703506642,"c":3543.9307898592,"v":197558.0281360758,"t":1726513200}
+{"o":3543.9307898592,"h":3556.6245364764,"l":3516.4136636025,"c":3516.4136636025,"v":189648.1790076921,"t":1726516800}
+{"o":3516.4136636025,"h":3553.7542364497,"l":3512.66074474,"c":3553.7542364497,"v":181240.0605444126,"t":1726520400}
+{"o":3553.7542364497,"h":3554.4513880795,"l":3525.7791570806,"c":3531.3505393264,"v":130640.0107419986,"t":1726524000}
+{"o":3531.3505393264,"h":3567.3416390793,"l":3531.3505393264,"c":3554.758976865,"v":143205.1496871476,"t":1726527600}
+{"o":3554.758976865,"h":3567.1672518285,"l":3532.9923440206,"c":3534.2224416677,"v":171874.2407408855,"t":1726531200}
+{"o":3534.2224416677,"h":3546.5776931183,"l":3523.0825167299,"c":3528.4212222124,"v":176024.2505118261,"t":1726534800}
+{"o":3528.4212222124,"h":3554.6470198293,"l":3519.4396377153,"c":3535.892817096,"v":211914.508280452,"t":1726538400}
+{"o":3535.892817096,"h":3553.2795045383,"l":3533.3835351447,"c":3544.8079388786,"v":136529.0188325139,"t":1726542000}
+{"o":3544.8079388786,"h":3554.6054127642,"l":3533.8481010431,"c":3549.5033504162,"v":117626.9156377493,"t":1726545600}
+{"o":3549.5033504162,"h":3591.216541863,"l":3549.008080941,"c":3583.7014469799,"v":168165.3408579489,"t":1726549200}
+{"o":3583.7014469799,"h":3586.8068598493,"l":3567.1142814866,"c":3568.3155784506,"v":170387.1225181049,"t":1726552800}
+{"o":3568.3155784506,"h":3579.8569197857,"l":3564.8995399627,"c":3574.977651253,"v":178300.1584873454,"t":1726556400}
+{"o":3574.977651253,"h":3590.2956476478,"l":3574.977651253,"c":3580.6227750814,"v":148708.7373733557,"t":1726560000}
+{"o":3580.6227750814,"h":3589.9545386817,"l":3561.2364653368,"c":3582.2216686961,"v":172136.5607817299,"t":1726563600}
+{"o":3582.2216686961,"h":3604.6075278446,"l":3575.4998522978,"c":3588.4002989011,"v":194385.8190794266,"t":1726567200}
+{"o":3588.4002989011,"h":3598.4040602078,"l":3563.4917013111,"c":3565.2902072093,"v":182562.1202249324,"t":1726570800}
+{"o":3565.2902072093,"h":3581.7018179868,"l":3554.072947104,"c":3578.368298011,"v":200104.7534031752,"t":1726574400}
+{"o":3578.368298011,"h":3586.7990634057,"l":3540.0354793405,"c":3546.3701264021,"v":259591.0241771087,"t":1726578000}
+{"o":3546.3701264021,"h":3646.3546288895,"l":3541.3377672357,"c":3609.3694500271,"v":533496.8475926628,"t":1726581600}
+{"o":3609.3694500271,"h":3682.7925986532,"l":3608.0058579905,"c":3640.0899126538,"v":403459.2337985967,"t":1726585200}
+{"o":3640.0899126538,"h":3647.9982948485,"l":3570.5978930025,"c":3579.3737314642,"v":396492.5567521174,"t":1726588800}
+{"o":3579.3737314642,"h":3614.1725810111,"l":3573.4436706507,"c":3599.9308176705,"v":274097.504193137,"t":1726592400}
+{"o":3599.9308176705,"h":3608.3653651532,"l":3568.8648358111,"c":3581.9588842859,"v":220867.0654095718,"t":1726596000}
+{"o":3581.9588842859,"h":3590.6199654865,"l":3543.5171483669,"c":3573.8564057858,"v":262626.5499834783,"t":1726599600}
+{"o":3573.8564057858,"h":3586.3084518352,"l":3562.56111533,"c":3567.6607431146,"v":235274.754596961,"t":1726603200}
+{"o":3567.6607431146,"h":3588.3819515682,"l":3567.341899318,"c":3582.6744239438,"v":176031.7632991266,"t":1726606800}
+{"o":3582.6744239438,"h":3582.6744239438,"l":3559.9749753351,"c":3560.9747036629,"v":172363.1512523709,"t":1726610400}
+{"o":3560.9747036629,"h":3560.9747036629,"l":3546.4702864811,"c":3556.4862390283,"v":153981.0640129454,"t":1726614000}
+{"o":3556.4862390283,"h":3558.6321831722,"l":3520.9723704503,"c":3549.7917361611,"v":199114.3924569913,"t":1726617600}
+{"o":3549.7917361611,"h":3558.2168311885,"l":3532.9364008323,"c":3539.495293552,"v":182273.8558090432,"t":1726621200}
+{"o":3539.495293552,"h":3560.4612129034,"l":3535.5864550988,"c":3560.4612129034,"v":156953.7797863383,"t":1726624800}
+{"o":3560.4612129034,"h":3572.9264793318,"l":3558.685395735,"c":3559.7988992858,"v":198515.4870375804,"t":1726628400}
+{"o":3559.7988992858,"h":3564.2221349808,"l":3530.9782323841,"c":3544.3778482232,"v":188683.45898218,"t":1726632000}
+{"o":3544.3778482232,"h":3546.2835894216,"l":3531.2285357923,"c":3541.6014179243,"v":132508.1143815232,"t":1726635600}
+{"o":3541.6014179243,"h":3551.7570027096,"l":3514.3144934312,"c":3548.6678511571,"v":432249.5560864453,"t":1726639200}
+{"o":3548.6678511571,"h":3555.9746280644,"l":3545.3137462985,"c":3550.4850617082,"v":219916.6379055518,"t":1726642800}
+{"o":3550.4850617082,"h":3550.5843801814,"l":3530.7097053177,"c":3534.4612306823,"v":162009.8183089346,"t":1726646400}
+{"o":3534.4612306823,"h":3536.6133150082,"l":3492.9242506514,"c":3493.0099823534,"v":215417.1549786046,"t":1726650000}
+{"o":3493.0099823534,"h":3502.9743028907,"l":3462.3220299366,"c":3498.6125595371,"v":245898.0244750025,"t":1726653600}
+{"o":3498.6125595371,"h":3511.246384777,"l":3490.3035308908,"c":3498.5391398461,"v":156527.1711323459,"t":1726657200}
+{"o":3498.5391398461,"h":3515.7643731365,"l":3481.4208655707,"c":3512.6981939019,"v":169218.1328662102,"t":1726660800}
+{"o":3512.6981939019,"h":3523.4085224961,"l":3466.1589711239,"c":3478.7069574217,"v":232157.5485407336,"t":1726664400}
+{"o":3478.7069574217,"h":3485.1800453775,"l":3454.4062534299,"c":3459.5728809652,"v":256174.856608539,"t":1726668000}
+{"o":3459.5728809652,"h":3473.6753501198,"l":3435.8113931895,"c":3451.6524695766,"v":295017.3605263049,"t":1726671600}
+{"o":3451.6524695766,"h":3487.8063204888,"l":3439.699397576,"c":3482.8697458738,"v":251788.6877377928,"t":1726675200}
+{"o":3482.8697458738,"h":3507.6531232545,"l":3456.365192495,"c":3493.494204957,"v":247171.4682963306,"t":1726678800}
+{"o":3493.494204957,"h":3597.1475410433,"l":3486.4216624409,"c":3551.738650894,"v":993510.9764993534,"t":1726682400}
+{"o":3551.738650894,"h":3551.738650894,"l":3486.9617888248,"c":3498.8872934632,"v":535892.0569924222,"t":1726686000}
+{"o":3498.8872934632,"h":3538.8734435979,"l":3473.6502577734,"c":3536.0107679869,"v":256481.159444409,"t":1726689600}
+{"o":3536.0107679869,"h":3560.0327105618,"l":3526.9002647655,"c":3546.7980624438,"v":232783.7605334833,"t":1726693200}
+{"o":3546.7980624438,"h":3560.5154237724,"l":3535.0169588669,"c":3552.7817256083,"v":201442.2670821541,"t":1726696800}
+{"o":3552.7817256083,"h":3634.4203845078,"l":3552.7817256083,"c":3630.7253170358,"v":345527.1565681928,"t":1726700400}
+{"o":3630.7253170358,"h":3689.404229538,"l":3629.9470502137,"c":3669.4258820533,"v":548462.5987034597,"t":1726704000}
+{"o":3669.4258820533,"h":3678.8451932487,"l":3642.8719117547,"c":3663.0102300505,"v":323216.0302961641,"t":1726707600}
+{"o":3663.0102300505,"h":3712.668506294,"l":3650.6178100918,"c":3708.377784073,"v":278775.09025552,"t":1726711200}
+{"o":3708.377784073,"h":3748.7513299636,"l":3708.3357859873,"c":3732.0732548544,"v":311620.2038055358,"t":1726714800}
+{"o":3732.0732548544,"h":3761.4414542199,"l":3724.4428370598,"c":3755.5761278154,"v":239445.4341559461,"t":1726718400}
+{"o":3755.5761278154,"h":3765.2930992354,"l":3736.919029473,"c":3741.1296131298,"v":232125.0225249619,"t":1726722000}
+{"o":3741.1296131298,"h":3774.754455469,"l":3720.158208188,"c":3744.0747202394,"v":310408.8262425197,"t":1726725600}
+{"o":3744.0747202394,"h":3757.0718530012,"l":3735.0313342818,"c":3745.7081491931,"v":275019.5575998524,"t":1726729200}
+{"o":3745.7081491931,"h":3759.6978998875,"l":3741.3196240443,"c":3742.1383618007,"v":254643.6004329732,"t":1726732800}
+{"o":3742.1383618007,"h":3763.0035656727,"l":3737.6593992522,"c":3748.8216666531,"v":259666.2577653449,"t":1726736400}
+{"o":3748.8216666531,"h":3770.5830286115,"l":3743.4045142396,"c":3746.9094900773,"v":283366.4305906915,"t":1726740000}
+{"o":3746.9094900773,"h":3775.7149861442,"l":3745.289723579,"c":3771.2867167742,"v":296504.5081963822,"t":1726743600}
+{"o":3771.2867167742,"h":3809.2903670453,"l":3761.6970603187,"c":3800.9205706089,"v":496591.2926453676,"t":1726747200}
+{"o":3800.9205706089,"h":3832.2696741919,"l":3787.5877316698,"c":3798.2924077187,"v":384029.2703477412,"t":1726750800}
+{"o":3798.2924077187,"h":3837.8360194758,"l":3797.5596953489,"c":3810.3563844427,"v":388409.0319423664,"t":1726754400}
+{"o":3810.3563844427,"h":3867.3684468388,"l":3804.5922619828,"c":3865.9577919342,"v":334530.0560778732,"t":1726758000}
+{"o":3865.9577919342,"h":3904.1378887323,"l":3852.5936138036,"c":3874.3341497773,"v":400744.8295770093,"t":1726761600}
+{"o":3874.3341497773,"h":3888.2503242057,"l":3854.8422076544,"c":3870.4535548546,"v":290006.9059075207,"t":1726765200}
+{"o":3870.4535548546,"h":3897.8224709392,"l":3868.9862223413,"c":3884.8843689503,"v":287715.716358386,"t":1726768800}
+{"o":3884.8843689503,"h":3894.0924008543,"l":3865.5557521298,"c":3867.1259970331,"v":247078.6545042784,"t":1726772400}
+{"o":3867.1259970331,"h":3888.4749445411,"l":3863.6837867054,"c":3884.2713528336,"v":218542.6962845103,"t":1726776000}
+{"o":3884.2713528336,"h":3886.1429726162,"l":3830.0850249524,"c":3832.2068790851,"v":218973.8373564253,"t":1726779600}
+{"o":3832.2068790851,"h":3861.2340033417,"l":3815.003288993,"c":3850.6154217409,"v":256071.7755424831,"t":1726783200}
+{"o":3850.6154217409,"h":3865.6278401781,"l":3842.8480284483,"c":3861.781116978,"v":236375.5192392594,"t":1726786800}
+{"o":3861.781116978,"h":3878.9642148364,"l":3831.3103892954,"c":3833.5216942558,"v":267174.7953040479,"t":1726790400}
+{"o":3833.5216942558,"h":3853.4052308319,"l":3816.5028368981,"c":3842.5802483259,"v":225974.2590435936,"t":1726794000}
+{"o":3842.5802483259,"h":3852.8346698524,"l":3816.9387292127,"c":3851.124032045,"v":197149.8609919136,"t":1726797600}
+{"o":3851.124032045,"h":3910.0107574742,"l":3847.6765641022,"c":3910.0107574742,"v":255247.502098117,"t":1726801200}
+{"o":3910.0107574742,"h":4022.1247614644,"l":3904.7976624475,"c":4004.8242255757,"v":534472.2159187,"t":1726804800}
+{"o":4004.8242255757,"h":4055.2235466853,"l":3981.5280558084,"c":4010.5161187809,"v":359048.1288982479,"t":1726808400}
+{"o":4010.5161187809,"h":4119.2537540019,"l":3993.7816599549,"c":4094.2602807852,"v":408759.0274285384,"t":1726812000}
+{"o":4094.2602807852,"h":4096.354458285,"l":4042.8983605231,"c":4082.8920570082,"v":366784.6640161547,"t":1726815600}
+{"o":4082.8920570082,"h":4119.2027568552,"l":4053.2482880262,"c":4076.7960730925,"v":579761.0398800228,"t":1726819200}
+{"o":4076.7960730925,"h":4103.8178187104,"l":4069.208144218,"c":4082.1911507656,"v":238573.141606812,"t":1726822800}
+{"o":4082.1911507656,"h":4104.2030880163,"l":4060.9397243155,"c":4098.0315286066,"v":248161.074281353,"t":1726826400}
+{"o":4098.0315286066,"h":4100.0876316714,"l":4056.9270930511,"c":4070.2538145703,"v":278571.1957013346,"t":1726830000}
+{"o":4070.2538145703,"h":4086.4840954167,"l":4047.0907420536,"c":4066.6763749402,"v":256980.4353673847,"t":1726833600}
+{"o":4066.6763749402,"h":4071.8002482146,"l":3964.2159679135,"c":3980.5023489193,"v":425973.1703595301,"t":1726837200}
+{"o":3980.5023489193,"h":4035.2376107986,"l":3943.2409151393,"c":3995.7112769911,"v":418557.722809366,"t":1726840800}
+{"o":3995.7112769911,"h":4020.9471846375,"l":3966.9018418222,"c":3997.044240819,"v":302645.5952811617,"t":1726844400}
+{"o":3997.044240819,"h":4014.8947199769,"l":3974.3868956252,"c":3991.7974986045,"v":263385.5062028056,"t":1726848000}
+{"o":3991.7974986045,"h":4000.4062972604,"l":3939.1590868574,"c":3942.8452845104,"v":313608.6139185239,"t":1726851600}
+{"o":3942.8452845104,"h":3957.302909578,"l":3913.9746793798,"c":3952.6247158765,"v":280603.1646580089,"t":1726855200}
+{"o":3952.6247158765,"h":3983.1646743773,"l":3944.9948668238,"c":3964.3737921604,"v":216469.533558083,"t":1726858800}
+{"o":3964.3737921604,"h":3981.504734468,"l":3956.4216905004,"c":3963.991977012,"v":176212.9270634223,"t":1726862400}
+{"o":3963.991977012,"h":4012.4742075729,"l":3962.8623292195,"c":3980.565174249,"v":232677.7401503889,"t":1726866000}
+{"o":3980.565174249,"h":3994.7218449541,"l":3969.7280207871,"c":3978.3610563651,"v":159089.4673334328,"t":1726869600}
+{"o":3978.3610563651,"h":3978.6337605495,"l":3954.1937273035,"c":3963.552857408,"v":180767.9549046926,"t":1726873200}
+{"o":3963.552857408,"h":4000.9117261309,"l":3934.7058872774,"c":3977.2924123628,"v":286994.9944794967,"t":1726876800}
+{"o":3977.2924123628,"h":3984.4084339373,"l":3927.7055162252,"c":3930.6305209273,"v":228545.2161299629,"t":1726880400}
+{"o":3930.6305209273,"h":3944.0732210286,"l":3918.875104793,"c":3935.313534455,"v":204232.3213535952,"t":1726884000}
+{"o":3935.313534455,"h":3963.3285436949,"l":3929.9322748219,"c":3948.1334653852,"v":187484.9573814929,"t":1726887600}
+{"o":3948.1334653852,"h":3952.4122505547,"l":3909.897143067,"c":3928.8281468131,"v":208809.7696662037,"t":1726891200}
+{"o":3928.8281468131,"h":3948.5981686781,"l":3923.8552117617,"c":3946.1533249884,"v":213292.5454453903,"t":1726894800}
+{"o":3946.1533249884,"h":3979.4317429795,"l":3939.3911280475,"c":3970.6902155494,"v":162883.6874240669,"t":1726898400}
+{"o":3970.6902155494,"h":3994.6354077805,"l":3965.7585362634,"c":3985.3481932799,"v":156672.1965623419,"t":1726902000}
+{"o":3985.3481932799,"h":4000.2121930629,"l":3972.5332963512,"c":3976.9550690137,"v":141522.2828707052,"t":1726905600}
+{"o":3976.9550690137,"h":3993.8016062019,"l":3974.200707285,"c":3986.8416741403,"v":151862.3619085297,"t":1726909200}
+{"o":3986.8416741403,"h":3988.640003527,"l":3959.060433858,"c":3970.2111494282,"v":140531.9146534171,"t":1726912800}
+{"o":3970.2111494282,"h":3983.1950534012,"l":3966.9245836998,"c":3979.4028313394,"v":147581.129496637,"t":1726916400}
+{"o":3979.4028313394,"h":3987.3467679688,"l":3966.8419968055,"c":3986.789897202,"v":124117.1880499788,"t":1726920000}
+{"o":3986.789897202,"h":4018.380048876,"l":3974.274401028,"c":4015.0318848227,"v":168734.6176184473,"t":1726923600}
+{"o":4015.0318848227,"h":4039.9241502333,"l":4008.3014335857,"c":4029.5020571425,"v":222932.3178818364,"t":1726927200}
+{"o":4029.5020571425,"h":4031.2717322182,"l":3986.7144019318,"c":3992.4778728501,"v":213691.679556611,"t":1726930800}
+{"o":3992.4778728501,"h":4006.2137573045,"l":3980.6055857919,"c":3997.9943302327,"v":303460.7054913969,"t":1726934400}
+{"o":3997.9943302327,"h":4015.4689285936,"l":3989.381209045,"c":4005.2514778271,"v":204255.1743302244,"t":1726938000}
+{"o":4005.2514778271,"h":4023.1178401926,"l":3995.0564377897,"c":3995.4862973685,"v":182793.0825534731,"t":1726941600}
+{"o":3995.4862973685,"h":4006.0663151059,"l":3981.866839089,"c":3984.3741991288,"v":267970.8137848764,"t":1726945200}
+{"o":3984.3741991288,"h":3997.6539025693,"l":3981.3153852594,"c":3990.7809780241,"v":159827.3886706595,"t":1726948800}
+{"o":3990.7809780241,"h":4006.3492706554,"l":3985.1998193746,"c":3997.1330913905,"v":151622.3506345803,"t":1726952400}
+{"o":3997.1330913905,"h":4017.1265458077,"l":3996.3069127059,"c":4017.1265458077,"v":129999.6276699187,"t":1726956000}
+{"o":4017.1265458077,"h":4051.3017288631,"l":4008.8411845677,"c":4039.3077577059,"v":170434.7524506552,"t":1726959600}
+{"o":4039.3077577059,"h":4053.7330802127,"l":4006.0141265542,"c":4026.6899592088,"v":196936.7710134303,"t":1726963200}
+{"o":4026.6899592088,"h":4027.4042905631,"l":3993.5176516641,"c":3998.2243861098,"v":149641.6209865331,"t":1726966800}
+{"o":3998.2243861098,"h":4003.7663262786,"l":3977.3177428643,"c":3992.102321201,"v":226767.0222896033,"t":1726970400}
+{"o":3992.102321201,"h":4009.0889471031,"l":3987.0320521735,"c":4004.8542380144,"v":149503.7688198484,"t":1726974000}
+{"o":4004.8542380144,"h":4028.6780431968,"l":4002.1024492824,"c":4014.4912271283,"v":154513.5870767329,"t":1726977600}
+{"o":4014.4912271283,"h":4016.0250846766,"l":3978.5329582591,"c":3980.1691648361,"v":157522.3047636373,"t":1726981200}
+{"o":3980.1691648361,"h":3990.4298816957,"l":3957.777188035,"c":3961.9281298884,"v":138076.9036440523,"t":1726984800}
+{"o":3961.9281298884,"h":3979.4459425023,"l":3958.7265039848,"c":3979.4459425023,"v":117024.1598243802,"t":1726988400}
+{"o":3979.4459425023,"h":3990.4710227984,"l":3971.5531868366,"c":3982.0337216159,"v":145264.5691577633,"t":1726992000}
+{"o":3982.0337216159,"h":3983.771838438,"l":3919.755778839,"c":3920.2929292832,"v":219188.5499591023,"t":1726995600}
+{"o":3920.2929292832,"h":3935.3497166647,"l":3904.3176003649,"c":3921.9359563001,"v":162343.667043581,"t":1726999200}
+{"o":3921.9359563001,"h":3924.8050108409,"l":3896.8488964777,"c":3916.6104123244,"v":167396.3010342932,"t":1727002800}
+{"o":3916.6104123244,"h":3925.3594804162,"l":3905.247415837,"c":3915.1000488718,"v":148256.9976332527,"t":1727006400}
+{"o":3915.1000488718,"h":3919.9801470474,"l":3874.9811878785,"c":3884.8028985957,"v":180627.1869954279,"t":1727010000}
+{"o":3884.8028985957,"h":3896.6991100147,"l":3856.4118548682,"c":3875.5182391874,"v":216768.4120656363,"t":1727013600}
+{"o":3875.5182391874,"h":3889.2943961099,"l":3867.8878021669,"c":3870.1140265636,"v":189659.4523588106,"t":1727017200}
+{"o":3870.1140265636,"h":3889.5105640483,"l":3850.3345109026,"c":3881.4722790469,"v":188028.8172013552,"t":1727020800}
+{"o":3881.4722790469,"h":3931.9626926612,"l":3880.7441409609,"c":3921.6328891256,"v":217258.0713883371,"t":1727024400}
+{"o":3921.6328891256,"h":3922.3205692809,"l":3886.9396537675,"c":3897.4504834158,"v":170469.5590933667,"t":1727028000}
+{"o":3897.4504834158,"h":3917.2125130936,"l":3874.2702154378,"c":3910.9968399458,"v":173099.7438767911,"t":1727031600}
+{"o":3910.9968399458,"h":3926.2956001429,"l":3900.3622101549,"c":3904.1833994993,"v":203193.3004005073,"t":1727035200}
+{"o":3904.1833994993,"h":3919.9544677492,"l":3832.9760718006,"c":3836.6862904029,"v":227774.7137578554,"t":1727038800}
+{"o":3836.6862904029,"h":3940.5031538691,"l":3816.8117380481,"c":3933.8772273744,"v":443604.2067142695,"t":1727042400}
+{"o":3933.8772273744,"h":3940.3588256344,"l":3898.8787670417,"c":3910.6177632792,"v":249720.7093634137,"t":1727046000}
+{"o":3910.6177632792,"h":3960.1039268965,"l":3843.625445454,"c":3935.4144413905,"v":363786.5718500181,"t":1727049600}
+{"o":3935.4144413905,"h":3988.1602707122,"l":3930.9528519701,"c":3965.966463229,"v":366701.9558842335,"t":1727053200}
+{"o":3965.966463229,"h":3974.0086265229,"l":3943.3281472847,"c":3966.2125957334,"v":229042.3209343755,"t":1727056800}
+{"o":3966.2125957334,"h":4043.8996265034,"l":3963.4496694378,"c":3995.5784105317,"v":361694.4066299315,"t":1727060400}
+{"o":3995.5784105317,"h":4007.19736024,"l":3962.117563462,"c":3974.9227905213,"v":225971.4686133938,"t":1727064000}
+{"o":3974.9227905213,"h":3978.699698646,"l":3947.547861001,"c":3965.5015616977,"v":207053.6791386901,"t":1727067600}
+{"o":3965.5015616977,"h":3983.0525170174,"l":3958.8685065012,"c":3972.9651322964,"v":189849.4968465608,"t":1727071200}
+{"o":3972.9651322964,"h":3976.1600393274,"l":3924.0349318213,"c":3934.0346885634,"v":260619.9883283095,"t":1727074800}
+{"o":3934.0346885634,"h":3936.9522929962,"l":3877.393467989,"c":3884.5667062878,"v":306850.0567207352,"t":1727078400}
+{"o":3884.5667062878,"h":3921.0870617235,"l":3882.1903232576,"c":3913.6376701475,"v":289260.9325213977,"t":1727082000}
+{"o":3913.6376701475,"h":3916.0408246809,"l":3878.8733952734,"c":3890.6227459118,"v":257752.2198295562,"t":1727085600}
+{"o":3890.6227459118,"h":3894.0145434004,"l":3868.4110708248,"c":3881.427604083,"v":230592.9579009931,"t":1727089200}
+{"o":3881.427604083,"h":3883.7403998088,"l":3854.9065975657,"c":3869.1354144374,"v":247902.5509685866,"t":1727092800}
+{"o":3869.1354144374,"h":3887.5051375728,"l":3854.8567720163,"c":3868.2517907602,"v":322163.4182061571,"t":1727096400}
+{"o":3868.2517907602,"h":3931.4106322371,"l":3861.1868057417,"c":3886.4426717149,"v":433467.0809309945,"t":1727100000}
+{"o":3886.4426717149,"h":3918.3678368825,"l":3859.046544528,"c":3900.2202322791,"v":320594.4815774839,"t":1727103600}
+{"o":3900.2202322791,"h":3920.3259796284,"l":3865.9806384896,"c":3871.0372907406,"v":364144.5642686766,"t":1727107200}
+{"o":3871.0372907406,"h":3885.132124499,"l":3859.3467220178,"c":3878.5574508871,"v":268969.0269662588,"t":1727110800}
+{"o":3878.5574508871,"h":3901.027809289,"l":3876.6842087706,"c":3891.2415043584,"v":219345.7867523902,"t":1727114400}
+{"o":3891.2415043584,"h":3898.6936127687,"l":3870.7953057896,"c":3874.5701284337,"v":277145.2179220399,"t":1727118000}
+{"o":3874.5701284337,"h":3885.0092340861,"l":3866.6646568194,"c":3876.0645573163,"v":232167.9402287941,"t":1727121600}
+{"o":3876.0645573163,"h":3902.3249459929,"l":3853.0577843326,"c":3896.6022013292,"v":487689.0916307833,"t":1727125200}
+{"o":3896.6022013292,"h":3906.8470618796,"l":3884.9327906538,"c":3903.800806468,"v":231446.9953544448,"t":1727128800}
+{"o":3903.800806468,"h":3925.6467347975,"l":3893.6915820808,"c":3914.3216784473,"v":201915.6408377808,"t":1727132400}
+{"o":3914.3216784473,"h":3925.5315637158,"l":3869.1369821177,"c":3889.8574158664,"v":343941.0741156017,"t":1727136000}
+{"o":3889.8574158664,"h":3924.6763751628,"l":3870.5499579885,"c":3904.8191071863,"v":313424.570417855,"t":1727139600}
+{"o":3904.8191071863,"h":3967.3521223165,"l":3875.2409173868,"c":3963.2373416863,"v":368276.5522910785,"t":1727143200}
+{"o":3963.2373416863,"h":3969.77593494,"l":3942.2135312181,"c":3962.6662935292,"v":259692.0571185666,"t":1727146800}
+{"o":3962.6662935292,"h":3978.2445300866,"l":3929.4678792694,"c":3935.596395661,"v":232438.3060554551,"t":1727150400}
+{"o":3935.596395661,"h":3962.4395156392,"l":3932.4736497767,"c":3954.0992282252,"v":233087.8931824499,"t":1727154000}
+{"o":3954.0992282252,"h":3965.9131924115,"l":3941.1363701421,"c":3954.163746151,"v":213561.6566788736,"t":1727157600}
+{"o":3954.163746151,"h":3983.12938826,"l":3949.3204778845,"c":3977.5244535724,"v":229577.0166037941,"t":1727161200}
+{"o":3977.5244535724,"h":4022.0055531825,"l":3975.2241859662,"c":4009.4260014234,"v":344157.9205662491,"t":1727164800}
+{"o":4009.4260014234,"h":4020.1359323894,"l":3960.4754373888,"c":3961.7940579675,"v":269539.654021175,"t":1727168400}
+{"o":3961.7940579675,"h":3978.6147270918,"l":3955.4940227958,"c":3966.2523776297,"v":236457.8320929542,"t":1727172000}
+{"o":3966.2523776297,"h":3968.1302153,"l":3945.9757499092,"c":3959.4662834845,"v":251792.8768569092,"t":1727175600}
+{"o":3959.4662834845,"h":4009.4413622053,"l":3959.0533240191,"c":3982.9469957745,"v":300187.1532608921,"t":1727179200}
+{"o":3982.9469957745,"h":4014.9827627847,"l":3973.2194277863,"c":3985.1901354351,"v":331132.1228917178,"t":1727182800}
+{"o":3985.1901354351,"h":3987.2735583108,"l":3898.438712666,"c":3939.9217141372,"v":611400.8198724489,"t":1727186400}
+{"o":3939.9217141372,"h":3951.7567190016,"l":3918.0559753867,"c":3933.5995511051,"v":307901.5749461979,"t":1727190000}
+{"o":3933.5995511051,"h":3964.8233304888,"l":3929.2782727279,"c":3959.5803925829,"v":336565.217925279,"t":1727193600}
+{"o":3959.5803925829,"h":4013.2911994289,"l":3955.745695542,"c":3985.5933188809,"v":459107.3702044719,"t":1727197200}
+{"o":3985.5933188809,"h":3997.4212848331,"l":3962.644805588,"c":3977.0778872181,"v":342956.9671248409,"t":1727200800}
+{"o":3977.0778872181,"h":4038.4299490121,"l":3965.9322627119,"c":4013.9851002288,"v":342494.6980122506,"t":1727204400}
+{"o":4013.9851002288,"h":4047.4367198472,"l":4004.1812282784,"c":4015.1233886631,"v":505433.0559417877,"t":1727208000}
+{"o":4015.1233886631,"h":4027.1288033687,"l":4004.1832417369,"c":4020.8692469525,"v":296826.1472093279,"t":1727211600}
+{"o":4020.8692469525,"h":4162.0555021874,"l":4020.8692469525,"c":4146.0710308819,"v":560068.3150329224,"t":1727215200}
+{"o":4146.0710308819,"h":4158.9207885081,"l":4118.2163456123,"c":4129.370275085,"v":403159.2187412931,"t":1727218800}
+{"o":4129.370275085,"h":4151.8166211786,"l":4101.4318725149,"c":4108.2894763457,"v":332833.4641598823,"t":1727222400}
+{"o":4108.2894763457,"h":4160.6900494519,"l":4103.9193372498,"c":4122.8299276126,"v":360529.8594213178,"t":1727226000}
+{"o":4122.8299276126,"h":4129.1313562007,"l":4095.8558121177,"c":4097.2876485111,"v":328932.2592096272,"t":1727229600}
+{"o":4097.2876485111,"h":4121.9055915489,"l":4084.1759834618,"c":4110.0614897082,"v":282089.2439832627,"t":1727233200}
+{"o":4110.0614897082,"h":4115.485415984,"l":4072.0095028352,"c":4072.6223306974,"v":364806.6307171692,"t":1727236800}
+{"o":4072.6223306974,"h":4090.8222068188,"l":4060.7628401454,"c":4062.839734147,"v":304930.3226918795,"t":1727240400}
+{"o":4062.839734147,"h":4069.1048123899,"l":4039.8250023196,"c":4048.5206352654,"v":326577.2737712038,"t":1727244000}
+{"o":4048.5206352654,"h":4055.220637937,"l":4019.6675351981,"c":4048.4039459343,"v":303468.5614179493,"t":1727247600}
+{"o":4048.4039459343,"h":4065.9415476029,"l":4045.6598785154,"c":4062.5649746014,"v":263801.3760315498,"t":1727251200}
+{"o":4062.5649746014,"h":4071.8738708932,"l":4048.8752801177,"c":4051.1170360873,"v":234251.6133456321,"t":1727254800}
+{"o":4051.1170360873,"h":4067.4724436182,"l":4039.7219278169,"c":4055.9581227151,"v":304612.00625471,"t":1727258400}
+{"o":4055.9581227151,"h":4082.0758421115,"l":4052.5757593796,"c":4081.2871334455,"v":271355.967916473,"t":1727262000}
+{"o":4081.2871334455,"h":4082.6800810102,"l":4050.6305780442,"c":4052.9323592732,"v":273738.1447116752,"t":1727265600}
+{"o":4052.9323592732,"h":4079.5550882159,"l":4046.9580592518,"c":4075.6539344703,"v":374773.8168404454,"t":1727269200}
+{"o":4075.6539344703,"h":4106.8349491932,"l":4072.1891578804,"c":4103.2397758054,"v":717502.1836413302,"t":1727272800}
+{"o":4103.2397758054,"h":4135.2888561718,"l":4064.1524580395,"c":4066.3449192571,"v":510573.0065744256,"t":1727276400}
+{"o":4066.3449192571,"h":4108.251683984,"l":4061.6938994777,"c":4095.9526658632,"v":542435.6046440329,"t":1727280000}
+{"o":4095.9526658632,"h":4101.5810625303,"l":4024.3693336273,"c":4039.4891100154,"v":485257.4523724749,"t":1727283600}
+{"o":4039.4891100154,"h":4070.6467544354,"l":4034.5043596109,"c":4069.8778381673,"v":366620.6997161565,"t":1727287200}
+{"o":4069.8778381673,"h":4086.9594529514,"l":4052.0835431276,"c":4054.5460343088,"v":385071.1675136241,"t":1727290800}
+{"o":4054.5460343088,"h":4079.5617179817,"l":4054.5460343088,"c":4062.3128630557,"v":396949.5185274665,"t":1727294400}
+{"o":4062.3128630557,"h":4065.5311469224,"l":4040.0888038633,"c":4043.6923690656,"v":357448.4795260096,"t":1727298000}
+{"o":4043.6923690656,"h":4047.1174289829,"l":4013.7370697628,"c":4032.0221904465,"v":428967.6340359729,"t":1727301600}
+{"o":4032.0221904465,"h":4033.4940983399,"l":3981.0056481275,"c":3998.8293592206,"v":447676.321911485,"t":1727305200}
+{"o":3998.8293592206,"h":4018.2757853275,"l":3959.7451710126,"c":3980.6254469843,"v":436162.7863057586,"t":1727308800}
+{"o":3980.6254469843,"h":4011.6048466222,"l":3970.8896367648,"c":4010.2518875809,"v":416691.1386899637,"t":1727312400}
+{"o":4010.2518875809,"h":4035.6748591467,"l":4006.0618733707,"c":4034.5905783753,"v":453283.1583278814,"t":1727316000}
+{"o":4034.5905783753,"h":4043.321785154,"l":4020.498851284,"c":4033.1612128579,"v":361433.2154321672,"t":1727319600}
+{"o":4033.1612128579,"h":4039.7169917419,"l":4019.096286142,"c":4028.49197421,"v":305016.0432821899,"t":1727323200}
+{"o":4028.49197421,"h":4063.6107636521,"l":4023.4074683505,"c":4054.6258579888,"v":372611.2055867286,"t":1727326800}
+{"o":4054.6258579888,"h":4089.4356638813,"l":4051.5964230566,"c":4072.0094387435,"v":427462.8452844884,"t":1727330400}
+{"o":4072.0094387435,"h":4106.4697003604,"l":4068.8971335782,"c":4102.3584088378,"v":356378.7380649479,"t":1727334000}
+{"o":4102.3584088378,"h":4108.3279162081,"l":4076.1502283927,"c":4079.907486477,"v":339118.0453943858,"t":1727337600}
+{"o":4079.907486477,"h":4094.3430520644,"l":4068.2697030176,"c":4074.330239193,"v":314386.569863423,"t":1727341200}
+{"o":4074.330239193,"h":4145.8412109884,"l":4072.133328622,"c":4129.913974561,"v":375760.664113697,"t":1727344800}
+{"o":4129.913974561,"h":4140.442082846,"l":4112.6720801963,"c":4134.5445759006,"v":382495.816693144,"t":1727348400}
+{"o":4134.5445759006,"h":4154.4866224487,"l":4115.7249784688,"c":4117.4412870565,"v":386225.8382016562,"t":1727352000}
+{"o":4117.4412870565,"h":4129.3303251502,"l":4091.4022901447,"c":4110.6010903891,"v":492452.2346562902,"t":1727355600}
+{"o":4110.6010903891,"h":4210.8529196677,"l":4108.1983296742,"c":4146.3915465278,"v":863570.7516838586,"t":1727359200}
+{"o":4146.3915465278,"h":4271.765736527,"l":4135.4740861139,"c":4247.7902663198,"v":863162.8727609646,"t":1727362800}
+{"o":4247.7902663198,"h":4279.9144093089,"l":4233.1389377608,"c":4234.1252732475,"v":689253.0247007236,"t":1727366400}
+{"o":4234.1252732475,"h":4265.9613302107,"l":4055.609234134,"c":4206.8309466856,"v":597723.5188509558,"t":1727370000}
+{"o":4206.8309466856,"h":4244.7824734556,"l":4199.0968452861,"c":4236.7854795337,"v":474596.8015886923,"t":1727373600}
+{"o":4236.7854795337,"h":4243.4597038493,"l":4204.180384968,"c":4204.7443193973,"v":390281.0335720592,"t":1727377200}
+{"o":4204.7443193973,"h":4219.3021044817,"l":4174.669006964,"c":4178.8099504462,"v":589705.9720006778,"t":1727380800}
+{"o":4178.8099504462,"h":4215.8533947189,"l":4176.085383974,"c":4203.5470366158,"v":447016.7216174508,"t":1727384400}
+{"o":4203.5470366158,"h":4228.2334792359,"l":4201.0603599707,"c":4226.6196261653,"v":404425.2945591059,"t":1727388000}
+{"o":4226.6196261653,"h":4226.9831438584,"l":4162.8042401305,"c":4204.9370826117,"v":417931.029833481,"t":1727391600}
+{"o":4204.9370826117,"h":4228.7122923749,"l":4185.7768693211,"c":4224.488904228,"v":488065.6221299553,"t":1727395200}
+{"o":4224.488904228,"h":4224.7867630199,"l":4171.2799223609,"c":4187.8915264582,"v":420164.5671344475,"t":1727398800}
+{"o":4187.8915264582,"h":4198.5876896398,"l":4161.4005540605,"c":4169.7838144863,"v":423399.234795135,"t":1727402400}
+{"o":4169.7838144863,"h":4212.3135942123,"l":4163.1102466927,"c":4210.1366669731,"v":540126.4966041475,"t":1727406000}
+{"o":4210.1366669731,"h":4251.161351808,"l":4207.6836226002,"c":4241.6749833018,"v":496662.8737945142,"t":1727409600}
+{"o":4241.6749833018,"h":4257.1556742298,"l":4222.2016179128,"c":4253.328763083,"v":467875.1042523632,"t":1727413200}
+{"o":4253.328763083,"h":4295.7817708477,"l":4249.8673513977,"c":4263.6552232511,"v":590546.628551217,"t":1727416800}
+{"o":4263.6552232511,"h":4296.8305435055,"l":4240.0572500172,"c":4257.1726920501,"v":451743.0178053748,"t":1727420400}
+{"o":4257.1726920501,"h":4297.0500117963,"l":4255.6145934765,"c":4279.072105924,"v":518231.5873607571,"t":1727424000}
+{"o":4279.072105924,"h":4305.5142517693,"l":4264.1816759572,"c":4267.5821349963,"v":500755.213328662,"t":1727427600}
+{"o":4267.5821349963,"h":4293.8753285597,"l":4217.0713539701,"c":4218.4301798628,"v":465344.577410055,"t":1727431200}
+{"o":4218.4301798628,"h":4236.519988695,"l":4207.4283649064,"c":4218.7011121263,"v":390180.9828505581,"t":1727434800}
+{"o":4218.7011121263,"h":4260.3625859744,"l":4204.9108416823,"c":4252.0206860753,"v":544726.1871329282,"t":1727438400}
+{"o":4252.0206860753,"h":4255.2521391609,"l":4208.7534827572,"c":4244.5674469092,"v":556243.4643775661,"t":1727442000}
+{"o":4244.5674469092,"h":4354.0992616546,"l":4236.261672592,"c":4326.048430475,"v":1026316.7560613914,"t":1727445600}
+{"o":4326.048430475,"h":4360.9799096602,"l":4299.5730362364,"c":4301.6442850811,"v":917019.1723374588,"t":1727449200}
+{"o":4301.6442850811,"h":4316.1071023886,"l":4271.3121111028,"c":4309.369724628,"v":816525.3762647415,"t":1727452800}
+{"o":4309.369724628,"h":4310.4694083779,"l":4247.3630522095,"c":4268.3435741533,"v":683233.4471152714,"t":1727456400}
+{"o":4268.3435741533,"h":4284.6665484792,"l":4247.5159185552,"c":4284.2211698287,"v":559202.8754324021,"t":1727460000}
+{"o":4284.2211698287,"h":4293.4953724088,"l":4250.3206426084,"c":4260.5179411228,"v":539234.3791280625,"t":1727463600}
+{"o":4260.5179411228,"h":4285.4715598258,"l":4252.7519312429,"c":4272.5112713577,"v":491385.3791924582,"t":1727467200}
+{"o":4272.5112713577,"h":4281.4275525595,"l":4257.0831138916,"c":4262.904940363,"v":446361.6912742486,"t":1727470800}
+{"o":4262.904940363,"h":4280.0179383563,"l":4256.4526756029,"c":4272.7322385634,"v":446330.0268570545,"t":1727474400}
+{"o":4272.7322385634,"h":4279.2460046906,"l":4256.1268303146,"c":4262.5017298514,"v":368065.8505713277,"t":1727478000}
+{"o":4262.5017298514,"h":4279.5200944471,"l":4260.8764621491,"c":4276.7411706527,"v":362496.386714917,"t":1727481600}
+{"o":4276.7411706527,"h":4287.5669947342,"l":4264.8404484666,"c":4286.7476955148,"v":401722.6366860103,"t":1727485200}
+{"o":4286.7476955148,"h":4310.5631900149,"l":4274.1141126497,"c":4289.0381362943,"v":493540.9856251774,"t":1727488800}
+{"o":4289.0381362943,"h":4303.7822324611,"l":4275.9821788312,"c":4289.357260327,"v":443593.4983954348,"t":1727492400}
+{"o":4289.357260327,"h":4295.9767566343,"l":4276.3899685271,"c":4282.2793103724,"v":321951.8935981558,"t":1727496000}
+{"o":4282.2793103724,"h":4288.6709196284,"l":4260.4241192581,"c":4262.4915072755,"v":324502.6814542782,"t":1727499600}
+{"o":4262.4915072755,"h":4267.0792013738,"l":4223.7212356299,"c":4229.3035337724,"v":370137.5684801338,"t":1727503200}
+{"o":4229.3035337724,"h":4241.4221855557,"l":4216.8872301399,"c":4227.2912619019,"v":340011.1412627475,"t":1727506800}
+{"o":4227.2912619019,"h":4230.877851198,"l":4198.6286215973,"c":4201.0065768473,"v":463339.0928907052,"t":1727510400}
+{"o":4201.0065768473,"h":4241.5794611365,"l":4191.7997911213,"c":4239.9183804067,"v":430128.000278142,"t":1727514000}
+{"o":4239.9183804067,"h":4260.563867988,"l":4231.4905638074,"c":4257.8496561153,"v":393698.6311983294,"t":1727517600}
+{"o":4257.8496561153,"h":4261.4462619315,"l":4233.8392836038,"c":4246.3157578655,"v":454395.6727607796,"t":1727521200}
+{"o":4246.3157578655,"h":4251.4444650949,"l":4227.7577439168,"c":4244.8247331337,"v":426530.7361193915,"t":1727524800}
+{"o":4244.8247331337,"h":4250.1380949062,"l":4223.381618164,"c":4244.5047262878,"v":360270.4995033076,"t":1727528400}
+{"o":4244.5047262878,"h":4272.515031026,"l":4244.2757369157,"c":4269.8388689994,"v":442781.5378341247,"t":1727532000}
+{"o":4269.8388689994,"h":4271.6771896615,"l":4239.0227502911,"c":4242.7623741937,"v":387781.3405847884,"t":1727535600}
+{"o":4242.7623741937,"h":4250.3415094306,"l":4228.6819375855,"c":4233.9085783936,"v":464346.8016902477,"t":1727539200}
+{"o":4233.9085783936,"h":4255.5446035029,"l":4230.1436757227,"c":4238.7213732732,"v":437607.6712286535,"t":1727542800}
+{"o":4238.7213732732,"h":4252.1526884673,"l":4231.8580259068,"c":4234.872155802,"v":397069.37788292,"t":1727546400}
+{"o":4234.872155802,"h":4245.3438025047,"l":4231.714958108,"c":4237.4197323647,"v":381474.481415576,"t":1727550000}
+{"o":4237.4197323647,"h":4246.1911290588,"l":4229.3896956189,"c":4230.5598020724,"v":329432.2359094072,"t":1727553600}
+{"o":4230.5598020724,"h":4236.9328797866,"l":4206.7195376368,"c":4235.3172449983,"v":433629.7737538541,"t":1727557200}
+{"o":4235.3172449983,"h":4243.6396733349,"l":4222.6703760235,"c":4236.5065154299,"v":312082.3434097695,"t":1727560800}
+{"o":4236.5065154299,"h":4243.2766930206,"l":4221.9376924602,"c":4238.2338649905,"v":311399.8665866589,"t":1727564400}
+{"o":4238.2338649905,"h":4262.7469271944,"l":4224.030587971,"c":4238.0258016836,"v":486807.1260078779,"t":1727568000}
+{"o":4238.0258016836,"h":4272.3947139611,"l":4235.4110200011,"c":4269.6100721887,"v":430595.9354766253,"t":1727571600}
+{"o":4269.6100721887,"h":4291.0769264524,"l":4261.7544666386,"c":4262.2575494396,"v":541270.0314680696,"t":1727575200}
+{"o":4262.2575494396,"h":4270.412668417,"l":4243.7545450995,"c":4265.9008235159,"v":426408.3754768512,"t":1727578800}
+{"o":4265.9008235159,"h":4270.8020615243,"l":4239.2866222457,"c":4252.0411757673,"v":348642.0006131475,"t":1727582400}
+{"o":4252.0411757673,"h":4276.4998656185,"l":4224.5793329751,"c":4224.5793329751,"v":364870.7562602127,"t":1727586000}
+{"o":4224.5793329751,"h":4233.0897740759,"l":4197.6515379235,"c":4203.9201165169,"v":389088.8385446587,"t":1727589600}
+{"o":4203.9201165169,"h":4216.0468610912,"l":4193.3135385113,"c":4203.4387612516,"v":406977.4780127114,"t":1727593200}
+{"o":4203.4387612516,"h":4232.070503029,"l":4193.482890433,"c":4216.5503539239,"v":385839.9023754366,"t":1727596800}
+{"o":4216.5503539239,"h":4235.6648389311,"l":4214.9112980956,"c":4221.7273413691,"v":317595.2942413024,"t":1727600400}
+{"o":4221.7273413691,"h":4226.696920367,"l":4173.4953832628,"c":4222.2558457252,"v":356524.442312691,"t":1727604000}
+{"o":4222.2558457252,"h":4241.7424911898,"l":4218.9802919375,"c":4237.3637357282,"v":359366.6750391627,"t":1727607600}
+{"o":4237.3637357282,"h":4252.238629666,"l":4220.9108838705,"c":4223.352120998,"v":463591.3210052581,"t":1727611200}
+{"o":4223.352120998,"h":4260.2030012358,"l":4205.9648183889,"c":4253.5715369533,"v":518920.822529764,"t":1727614800}
+{"o":4253.5715369533,"h":4258.4704961526,"l":4235.9477937006,"c":4241.3183554329,"v":499836.0001109272,"t":1727618400}
+{"o":4241.3183554329,"h":4258.7921582507,"l":4227.9418235696,"c":4252.2801488705,"v":551397.5368138253,"t":1727622000}
+{"o":4252.2801488705,"h":4257.8468889566,"l":4235.7170051466,"c":4256.0764829904,"v":462901.8065148604,"t":1727625600}
+{"o":4256.0764829904,"h":4276.7419104284,"l":4253.7700671324,"c":4263.5023995647,"v":405527.9168561244,"t":1727629200}
+{"o":4263.5023995647,"h":4280.0884452961,"l":4261.072886579,"c":4271.1275642627,"v":353952.6382138729,"t":1727632800}
+{"o":4271.1275642627,"h":4317.6109641827,"l":4271.1275642627,"c":4311.4127670726,"v":384952.566208203,"t":1727636400}
+{"o":4311.4127670726,"h":4346.7896658904,"l":4303.4249818246,"c":4332.3245009599,"v":635872.3915282675,"t":1727640000}
+{"o":4332.3245009599,"h":4373.5420006795,"l":4312.7324796849,"c":4328.2934984928,"v":500948.0072878716,"t":1727643600}
+{"o":4328.2934984928,"h":4348.7387217773,"l":4297.3846433708,"c":4299.3123236136,"v":457613.9592861627,"t":1727647200}
+{"o":4299.3123236136,"h":4306.0593817358,"l":4267.4260404894,"c":4284.3671610201,"v":398077.4883124625,"t":1727650800}
+{"o":4284.3671610201,"h":4300.0200605053,"l":4235.6445163038,"c":4290.2786098922,"v":578814.3251165543,"t":1727654400}
+{"o":4290.2786098922,"h":4319.6586582346,"l":4246.2339303299,"c":4251.3519435107,"v":555417.9676285703,"t":1727658000}
+{"o":4251.3519435107,"h":4265.8229653943,"l":4215.7124608859,"c":4218.2304501896,"v":565650.1845056691,"t":1727661600}
+{"o":4218.2304501896,"h":4242.3204828621,"l":4197.2837470089,"c":4221.5593859394,"v":480939.2706666883,"t":1727665200}
+{"o":4221.5593859394,"h":4222.4517587063,"l":4196.0848804127,"c":4216.6766203808,"v":328238.5553641362,"t":1727668800}
+{"o":4216.6766203808,"h":4243.5146390717,"l":4210.3671390351,"c":4242.2017194256,"v":305213.1170022044,"t":1727672400}
+{"o":4242.2017194256,"h":4258.2421724561,"l":4229.7739846369,"c":4229.7739846369,"v":374941.7206056006,"t":1727676000}
+{"o":4229.7739846369,"h":4265.176320851,"l":4229.3798252534,"c":4239.9392388638,"v":336059.6738761549,"t":1727679600}
+{"o":4239.9392388638,"h":4242.1460768104,"l":4216.6938892574,"c":4228.8650562181,"v":346586.7285131267,"t":1727683200}
+{"o":4228.8650562181,"h":4230.4435588243,"l":4173.494115644,"c":4174.9687936486,"v":481639.3072113661,"t":1727686800}
+{"o":4174.9687936486,"h":4186.4653115179,"l":4142.1911954984,"c":4172.1899597399,"v":412116.5298431618,"t":1727690400}
+{"o":4172.1899597399,"h":4208.1898300121,"l":4159.7340393476,"c":4206.8755131767,"v":387605.6719185915,"t":1727694000}
+{"o":4206.8755131767,"h":4241.9249692081,"l":4185.4635273994,"c":4236.5116251122,"v":395319.9612875561,"t":1727697600}
+{"o":4236.5116251122,"h":4252.9787543286,"l":4226.5555847741,"c":4236.7028941357,"v":636306.7237160499,"t":1727701200}
+{"o":4236.7028941357,"h":4252.3891722579,"l":4208.628537746,"c":4227.5128879345,"v":554285.2388406061,"t":1727704800}
+{"o":4227.5128879345,"h":4241.740138301,"l":4166.2318409653,"c":4167.7376142272,"v":502754.0471316053,"t":1727708400}
+{"o":4167.7376142272,"h":4193.9436337591,"l":4164.3885041902,"c":4183.7475763715,"v":475226.8089392565,"t":1727712000}
+{"o":4183.7475763715,"h":4206.384578368,"l":4168.2974466602,"c":4205.8314477143,"v":468607.0960985288,"t":1727715600}
+{"o":4205.8314477143,"h":4208.2203458243,"l":4161.1051029689,"c":4186.6466918603,"v":520594.6052631464,"t":1727719200}
+{"o":4186.6466918603,"h":4197.856857627,"l":4164.2450285537,"c":4190.0862206437,"v":539672.574611697,"t":1727722800}
+{"o":4190.0862206437,"h":4240.5177219845,"l":4186.4525433331,"c":4235.9010533665,"v":633525.5007414937,"t":1727726400}
+{"o":4235.9010533665,"h":4241.8674903026,"l":4207.8168506429,"c":4210.0272263028,"v":379428.2187929278,"t":1727730000}
+{"o":4210.0272263028,"h":4220.1778928193,"l":4173.3857330727,"c":4175.0747842486,"v":422895.4105244309,"t":1727733600}
+{"o":4175.0747842486,"h":4176.8557745886,"l":4101.8315205768,"c":4122.0936401803,"v":528167.3952265327,"t":1727737200}
+{"o":4122.0936401803,"h":4169.2029472178,"l":4093.6239564793,"c":4165.5499530035,"v":536167.7442532872,"t":1727740800}
+{"o":4165.5499530035,"h":4180.150332251,"l":4160.0299314827,"c":4170.0803477644,"v":529461.657493513,"t":1727744400}
+{"o":4170.0803477644,"h":4170.1216216417,"l":4133.9109798866,"c":4157.4514611771,"v":402861.6941784842,"t":1727748000}
+{"o":4157.4514611771,"h":4195.1033874048,"l":4153.8931425013,"c":4190.1724354894,"v":389385.4652557246,"t":1727751600}
+{"o":4190.1724354894,"h":4212.5366918859,"l":4183.0581853342,"c":4207.0793061278,"v":444073.0093560931,"t":1727755200}
+{"o":4207.0793061278,"h":4210.1125804479,"l":4189.9630327564,"c":4200.7685749169,"v":368240.9771929931,"t":1727758800}
+{"o":4200.7685749169,"h":4246.5830218547,"l":4200.7685749169,"c":4239.1330303854,"v":330893.1804740007,"t":1727762400}
+{"o":4239.1330303854,"h":4242.1591197463,"l":4221.5801537809,"c":4238.8566302051,"v":348951.8450007353,"t":1727766000}
+{"o":4238.8566302051,"h":4243.8664628755,"l":4216.4908040663,"c":4228.0127176495,"v":408311.7558463929,"t":1727769600}
+{"o":4228.0127176495,"h":4253.9496785082,"l":4222.2481209067,"c":4237.3945738943,"v":372288.7135459057,"t":1727773200}
+{"o":4237.3945738943,"h":4253.8513940557,"l":4231.2679570624,"c":4247.105324279,"v":401571.0077357867,"t":1727776800}
+{"o":4247.105324279,"h":4253.208926115,"l":4228.3931340178,"c":4230.3949937904,"v":330374.755406257,"t":1727780400}
+{"o":4230.3949937904,"h":4243.5707744597,"l":4211.4025609153,"c":4218.8684293833,"v":369488.0302362024,"t":1727784000}
+{"o":4218.8684293833,"h":4221.9661866679,"l":4119.841368052,"c":4153.5664307578,"v":732685.4952683776,"t":1727787600}
+{"o":4153.5664307578,"h":4174.5484176047,"l":4050.3507077859,"c":4074.6177365314,"v":941298.8209568652,"t":1727791200}
+{"o":4074.6177365314,"h":4080.2477007472,"l":3865.7757365682,"c":4042.7985724475,"v":1285415.8956177647,"t":1727794800}
+{"o":4042.7985724475,"h":4053.8858259381,"l":3959.0583538241,"c":4011.9301773386,"v":900274.2028306088,"t":1727798400}
+{"o":4011.9301773386,"h":4011.9301773386,"l":3854.3172409471,"c":3989.6291324,"v":1408067.8406910608,"t":1727802000}
+{"o":3989.6291324,"h":4040.3088332533,"l":3966.2488687209,"c":3983.1616213553,"v":729432.4449190674,"t":1727805600}
+{"o":3983.1616213553,"h":3994.2263050339,"l":3925.6090436905,"c":3930.9511553942,"v":560839.8255457068,"t":1727809200}
+{"o":3930.9511553942,"h":3944.8650255666,"l":3845.9436909665,"c":3923.9261858043,"v":1013849.0764805265,"t":1727812800}
+{"o":3923.9261858043,"h":3958.2384781612,"l":3897.6272075223,"c":3953.9393778377,"v":523088.4564037903,"t":1727816400}
+{"o":3953.9393778377,"h":3953.9393778377,"l":3888.3247567553,"c":3910.9155947482,"v":420851.5969294764,"t":1727820000}
+{"o":3910.9155947482,"h":3932.0271728918,"l":3895.5838858822,"c":3922.5631772436,"v":425233.2074882905,"t":1727823600}
+{"o":3922.5631772436,"h":3934.5996924427,"l":3876.8754059133,"c":3907.3033017295,"v":507444.1722121454,"t":1727827200}
+{"o":3907.3033017295,"h":3955.0678445152,"l":3900.088238827,"c":3951.029125289,"v":512993.819757227,"t":1727830800}
+{"o":3951.029125289,"h":3984.6008532906,"l":3938.8742952101,"c":3982.7751265086,"v":410709.8955219059,"t":1727834400}
+{"o":3982.7751265086,"h":4001.5212006834,"l":3974.9132811468,"c":3979.2493461236,"v":389414.0505393405,"t":1727838000}
+{"o":3979.2493461236,"h":3980.0298605656,"l":3959.5302072226,"c":3963.8600899234,"v":344584.8047211455,"t":1727841600}
+{"o":3963.8600899234,"h":3977.3778878937,"l":3952.1345165492,"c":3964.9253881176,"v":379461.6558907918,"t":1727845200}
+{"o":3964.9253881176,"h":4037.4104028366,"l":3955.168981095,"c":4010.3779520578,"v":492432.7707097748,"t":1727848800}
+{"o":4010.3779520578,"h":4021.189954306,"l":3991.3905996418,"c":3994.6805269431,"v":409098.396324633,"t":1727852400}
+{"o":3994.6805269431,"h":4014.0996822109,"l":3978.6479209085,"c":4002.8093270564,"v":423584.8590046134,"t":1727856000}
+{"o":4002.8093270564,"h":4005.3013973948,"l":3940.2577368382,"c":3947.364592572,"v":531768.7779774304,"t":1727859600}
+{"o":3947.364592572,"h":3980.681177011,"l":3938.0347185319,"c":3941.0845588537,"v":464297.9186635615,"t":1727863200}
+{"o":3941.0845588537,"h":3965.1520965505,"l":3923.9707591414,"c":3949.302298164,"v":480109.8627552761,"t":1727866800}
+{"o":3949.302298164,"h":3951.8039454781,"l":3882.7422082739,"c":3891.6557698561,"v":588582.8454799355,"t":1727870400}
+{"o":3891.6557698561,"h":3954.2118644772,"l":3858.7807252307,"c":3945.8805113233,"v":677367.1635594112,"t":1727874000}
+{"o":3945.8805113233,"h":3973.4508756075,"l":3924.100460784,"c":3927.7758475496,"v":818027.0286816261,"t":1727877600}
+{"o":3927.7758475496,"h":3993.1230924428,"l":3925.5553639086,"c":3988.7227553093,"v":681595.9668469803,"t":1727881200}
+{"o":3988.7227553093,"h":4012.7015382823,"l":3945.8531374722,"c":3948.6857701782,"v":873207.7912906524,"t":1727884800}
+{"o":3948.6857701782,"h":3956.7828909481,"l":3914.8313539513,"c":3938.7833759497,"v":887540.380510751,"t":1727888400}
+{"o":3938.7833759497,"h":3942.736117134,"l":3841.9023310837,"c":3845.8556232262,"v":888198.1170414262,"t":1727892000}
+{"o":3845.8556232262,"h":3861.3645289141,"l":3676.0588804489,"c":3783.9034595368,"v":1194061.5349552198,"t":1727895600}
+{"o":3783.9034595368,"h":3825.9604737444,"l":3746.6228527267,"c":3806.9670465973,"v":778767.3189685113,"t":1727899200}
+{"o":3806.9670465973,"h":3824.5089343819,"l":3777.1399997595,"c":3805.1080049207,"v":455207.3733943683,"t":1727902800}
+{"o":3805.1080049207,"h":3826.5890352861,"l":3767.5977407671,"c":3826.5890352861,"v":449652.4366359647,"t":1727906400}
+{"o":3826.5890352861,"h":3829.8376638752,"l":3788.9612987263,"c":3789.474146222,"v":338701.7764595553,"t":1727910000}
+{"o":3789.474146222,"h":3822.5470785123,"l":3748.9418931596,"c":3803.0032735378,"v":648783.0906135367,"t":1727913600}
+{"o":3803.0032735378,"h":3842.300461392,"l":3800.872657103,"c":3822.4301108371,"v":509160.4704588836,"t":1727917200}
+{"o":3822.4301108371,"h":3849.3308565288,"l":3813.3863149223,"c":3838.4501096982,"v":417121.9906785153,"t":1727920800}
+{"o":3838.4501096982,"h":3864.2051312536,"l":3828.3777167939,"c":3861.2864241579,"v":388890.3091377213,"t":1727924400}
+{"o":3861.2864241579,"h":3861.6930869052,"l":3833.3143607541,"c":3840.1353124567,"v":340688.2525948017,"t":1727928000}
+{"o":3840.1353124567,"h":3847.8782595208,"l":3811.1161676604,"c":3818.9526382559,"v":413149.3359636313,"t":1727931600}
+{"o":3818.9526382559,"h":3844.3832460825,"l":3811.5670056672,"c":3829.6053708394,"v":373979.461261179,"t":1727935200}
+{"o":3829.6053708394,"h":3841.8339558475,"l":3780.6818267573,"c":3783.1943049099,"v":504004.8862455036,"t":1727938800}
+{"o":3783.1943049099,"h":3786.5680000211,"l":3670.4276150519,"c":3678.4024087345,"v":663730.5185269745,"t":1727942400}
+{"o":3678.4024087345,"h":3742.0695257179,"l":3656.0455323965,"c":3711.4253245848,"v":631235.4092442971,"t":1727946000}
+{"o":3711.4253245848,"h":3737.4608513631,"l":3697.1199024922,"c":3736.2436942188,"v":399680.3719324669,"t":1727949600}
+{"o":3736.2436942188,"h":3743.8484757501,"l":3697.6444520703,"c":3701.0947386364,"v":402751.9982126787,"t":1727953200}
+{"o":3701.0947386364,"h":3702.0266547902,"l":3657.0156767395,"c":3678.2592297433,"v":552610.9305192791,"t":1727956800}
+{"o":3678.2592297433,"h":3712.4292217516,"l":3633.506656037,"c":3701.8549067657,"v":758821.1356637954,"t":1727960400}
+{"o":3701.8549067657,"h":3745.3066697865,"l":3639.3524226912,"c":3641.9677251976,"v":827069.5266078236,"t":1727964000}
+{"o":3641.9677251976,"h":3677.6806063988,"l":3598.2789090943,"c":3664.2618992787,"v":867010.952267846,"t":1727967600}
+{"o":3664.2618992787,"h":3692.226439065,"l":3611.2061213306,"c":3648.7908143672,"v":692268.2355083632,"t":1727971200}
+{"o":3648.7908143672,"h":3694.9074769724,"l":3623.6936007089,"c":3676.1041747946,"v":615598.2747506083,"t":1727974800}
+{"o":3676.1041747946,"h":3701.4307027178,"l":3653.4681342143,"c":3678.5001302454,"v":538924.4101016237,"t":1727978400}
+{"o":3678.5001302454,"h":3715.1526589377,"l":3650.3178110738,"c":3713.7258767176,"v":484737.6028746059,"t":1727982000}
+{"o":3713.7258767176,"h":3727.0519033259,"l":3675.7573296935,"c":3680.1710514246,"v":401428.0439501082,"t":1727985600}
+{"o":3680.1710514246,"h":3710.2121276585,"l":3656.2908896845,"c":3706.4225323753,"v":397003.9424510149,"t":1727989200}
+{"o":3706.4225323753,"h":3715.97892072,"l":3687.1762732193,"c":3702.1442889593,"v":339847.5993617777,"t":1727992800}
+{"o":3702.1442889593,"h":3716.6725228337,"l":3674.2127443707,"c":3696.3628547782,"v":349430.0007283666,"t":1727996400}
+{"o":3696.3628547782,"h":3713.9133125206,"l":3674.8040297583,"c":3678.0439375783,"v":453646.7973700379,"t":1728000000}
+{"o":3678.0439375783,"h":3748.020852969,"l":3674.7785943664,"c":3732.4037814834,"v":509662.1262139173,"t":1728003600}
+{"o":3732.4037814834,"h":3741.7754395243,"l":3710.6382442103,"c":3718.7215592046,"v":388111.9758539078,"t":1728007200}
+{"o":3718.7215592046,"h":3722.6563314384,"l":3696.9894435455,"c":3712.6768180871,"v":384291.8663681787,"t":1728010800}
+{"o":3712.6768180871,"h":3740.1734883602,"l":3712.6768180871,"c":3723.6913106545,"v":318713.3248509461,"t":1728014400}
+{"o":3723.6913106545,"h":3771.9465866552,"l":3719.1125414351,"c":3764.7008519539,"v":345109.5409521184,"t":1728018000}
+{"o":3764.7008519539,"h":3775.4397151194,"l":3740.8464137934,"c":3745.7201702232,"v":413284.4012090962,"t":1728021600}
+{"o":3745.7201702232,"h":3778.2849458433,"l":3737.7400688838,"c":3773.8420330885,"v":409636.4124001809,"t":1728025200}
+{"o":3773.8420330885,"h":3812.2470625665,"l":3763.4635998507,"c":3784.514399001,"v":487015.4290694205,"t":1728028800}
+{"o":3784.514399001,"h":3799.1143886156,"l":3772.8785263721,"c":3779.1551726691,"v":414116.9821652915,"t":1728032400}
+{"o":3779.1551726691,"h":3792.2104948072,"l":3761.9550286821,"c":3767.8913565073,"v":327338.444280563,"t":1728036000}
+{"o":3767.8913565073,"h":3790.062003729,"l":3767.8820375897,"c":3786.8621684206,"v":311051.1333786368,"t":1728039600}
+{"o":3786.8621684206,"h":3845.9228957384,"l":3763.7236904145,"c":3844.139966045,"v":650894.7382768732,"t":1728043200}
+{"o":3844.139966045,"h":3856.661972364,"l":3795.289566027,"c":3816.4463848812,"v":815278.27951327,"t":1728046800}
+{"o":3816.4463848812,"h":3817.2185911501,"l":3733.4041860095,"c":3781.2606703128,"v":802691.4521997051,"t":1728050400}
+{"o":3781.2606703128,"h":3853.7005499368,"l":3779.5913459697,"c":3850.1130483393,"v":686255.7637873057,"t":1728054000}
+{"o":3850.1130483393,"h":3920.6708685424,"l":3834.3703496497,"c":3891.2416626667,"v":640870.848818279,"t":1728057600}
+{"o":3891.2416626667,"h":3895.0060145102,"l":3853.0066104725,"c":3860.2261005354,"v":604918.2460296091,"t":1728061200}
+{"o":3860.2261005354,"h":3889.3346851688,"l":3847.503551413,"c":3889.3346851688,"v":562619.327349357,"t":1728064800}
+{"o":3889.3346851688,"h":3907.4938107186,"l":3880.3444678511,"c":3889.4336740851,"v":463570.6256454465,"t":1728068400}
+{"o":3889.4336740851,"h":3909.4078216009,"l":3860.969789524,"c":3885.4308037256,"v":423340.3715001731,"t":1728072000}
+{"o":3885.4308037256,"h":3908.2472026568,"l":3873.049620139,"c":3881.6200205679,"v":453515.9089389856,"t":1728075600}
+{"o":3881.6200205679,"h":3892.0494143626,"l":3853.6258689287,"c":3863.8852360831,"v":398964.7776112069,"t":1728079200}
+{"o":3863.8852360831,"h":3877.4963919035,"l":3847.8833890462,"c":3872.0363915113,"v":322541.3203438419,"t":1728082800}
+{"o":3872.0363915113,"h":3893.6695183936,"l":3867.4077871255,"c":3893.6689642307,"v":341894.4155661275,"t":1728086400}
+{"o":3893.6689642307,"h":3894.0948841851,"l":3861.6765456276,"c":3880.2217771481,"v":377573.1009429786,"t":1728090000}
+{"o":3880.2217771481,"h":3885.6792475137,"l":3842.8351852205,"c":3849.1741855151,"v":429211.2129855541,"t":1728093600}
+{"o":3849.1741855151,"h":3849.9430684911,"l":3830.5883103593,"c":3835.072845745,"v":517547.049101061,"t":1728097200}
+{"o":3835.072845745,"h":3859.600005599,"l":3811.9159920152,"c":3847.5446919534,"v":497016.3422640046,"t":1728100800}
+{"o":3847.5446919534,"h":3881.3899177147,"l":3846.6158698234,"c":3880.7313086858,"v":499400.0087463368,"t":1728104400}
+{"o":3880.7313086858,"h":3904.9875152589,"l":3865.5843524848,"c":3901.2611991066,"v":430280.6237597153,"t":1728108000}
+{"o":3901.2611991066,"h":3908.5041673728,"l":3877.2667381406,"c":3888.2120697377,"v":388379.9809921207,"t":1728111600}
+{"o":3888.2120697377,"h":3917.9631807186,"l":3884.8988772575,"c":3904.4131341378,"v":394044.9922847049,"t":1728115200}
+{"o":3904.4131341378,"h":3917.0984663928,"l":3903.1031121879,"c":3911.5278844673,"v":315641.4219385593,"t":1728118800}
+{"o":3911.5278844673,"h":3912.0263211939,"l":3862.4504119555,"c":3892.0490541498,"v":333058.5947570801,"t":1728122400}
+{"o":3892.0490541498,"h":3899.4147718024,"l":3874.0377552444,"c":3878.6666092055,"v":310427.8371426145,"t":1728126000}
+{"o":3878.6666092055,"h":3895.2084256876,"l":3876.1566555489,"c":3893.7881427942,"v":359578.3031479719,"t":1728129600}
+{"o":3893.7881427942,"h":3898.3201502792,"l":3858.3393428904,"c":3859.8713712746,"v":422603.8863033313,"t":1728133200}
+{"o":3859.8713712746,"h":3891.1967480776,"l":3852.7307373105,"c":3869.6357067811,"v":428975.7702561573,"t":1728136800}
+{"o":3869.6357067811,"h":3874.8055134382,"l":3853.6162785312,"c":3862.6549427611,"v":307394.8137162175,"t":1728140400}
+{"o":3862.6549427611,"h":3866.3888886984,"l":3842.6342814405,"c":3843.7208621796,"v":357745.4833299512,"t":1728144000}
+{"o":3843.7208621796,"h":3861.9745583871,"l":3841.9359567614,"c":3858.4594554071,"v":358092.6542220323,"t":1728147600}
+{"o":3858.4594554071,"h":3863.3592799052,"l":3826.0102335337,"c":3846.4205954806,"v":537881.7364067974,"t":1728151200}
+{"o":3846.4205954806,"h":3860.4891842494,"l":3837.743249259,"c":3842.8666675085,"v":503572.0848301244,"t":1728154800}
+{"o":3842.8666675085,"h":3845.1350686358,"l":3811.070426606,"c":3812.4157261481,"v":351810.0590905763,"t":1728158400}
+{"o":3812.4157261481,"h":3844.7137516529,"l":3812.4157261481,"c":3828.7475547397,"v":293348.6187529289,"t":1728162000}
+{"o":3828.7475547397,"h":3865.0207805619,"l":3828.2364739497,"c":3864.6655454934,"v":316158.7301489881,"t":1728165600}
+{"o":3864.6655454934,"h":3864.8064351944,"l":3847.3010528706,"c":3854.2202929642,"v":337712.2017211915,"t":1728169200}
+{"o":3854.2202929642,"h":3857.3815500432,"l":3838.5045830028,"c":3846.6638110373,"v":268867.5665764745,"t":1728172800}
+{"o":3846.6638110373,"h":3879.1550785251,"l":3841.7955347066,"c":3879.0231980982,"v":356228.7245643827,"t":1728176400}
+{"o":3879.0231980982,"h":3880.8846589265,"l":3862.9462888679,"c":3870.0471518986,"v":346160.7153284124,"t":1728180000}
+{"o":3870.0471518986,"h":3893.7151600703,"l":3855.6438215181,"c":3858.2286214271,"v":259880.230790621,"t":1728183600}
+{"o":3858.2286214271,"h":3869.6080713032,"l":3840.4571203854,"c":3849.8274067606,"v":238621.0385566605,"t":1728187200}
+{"o":3849.8274067606,"h":3863.197089835,"l":3842.9259772174,"c":3855.6964085667,"v":212903.5609869455,"t":1728190800}
+{"o":3855.6964085667,"h":3875.9277550256,"l":3853.2466429497,"c":3867.4570481102,"v":228888.4809187709,"t":1728194400}
+{"o":3867.4570481102,"h":3877.2944451218,"l":3860.4477601149,"c":3864.7877253743,"v":231573.158282501,"t":1728198000}
+{"o":3864.7877253743,"h":3886.5146203301,"l":3855.6358801409,"c":3874.0024214635,"v":387185.0771688413,"t":1728201600}
+{"o":3874.0024214635,"h":3899.6601663402,"l":3873.0485365054,"c":3885.7108682862,"v":307187.5363052845,"t":1728205200}
+{"o":3885.7108682862,"h":3894.2644333245,"l":3875.246123521,"c":3879.7645703423,"v":323567.1061334815,"t":1728208800}
+{"o":3879.7645703423,"h":3903.5323015737,"l":3876.2480871038,"c":3893.5835897004,"v":372123.346668551,"t":1728212400}
+{"o":3893.5835897004,"h":3909.8053594161,"l":3891.3457053423,"c":3907.2122867808,"v":360717.0228146891,"t":1728216000}
+{"o":3907.2122867808,"h":3920.2267082837,"l":3903.2264263666,"c":3903.4388519726,"v":419267.2457591165,"t":1728219600}
+{"o":3903.4388519726,"h":3962.7918735742,"l":3895.9418072472,"c":3957.1210802212,"v":521975.6387285317,"t":1728223200}
+{"o":3957.1210802212,"h":3964.8423994823,"l":3910.3794507244,"c":3948.0542178277,"v":710492.4764961608,"t":1728226800}
+{"o":3948.0542178277,"h":3961.4288878383,"l":3917.0283125541,"c":3917.1589449069,"v":597607.7713932175,"t":1728230400}
+{"o":3917.1589449069,"h":3936.5708155475,"l":3915.6715997427,"c":3921.9760351937,"v":429390.5608083559,"t":1728234000}
+{"o":3921.9760351937,"h":3947.320472712,"l":3921.9760351937,"c":3943.6114192661,"v":408656.7019109172,"t":1728237600}
+{"o":3943.6114192661,"h":3961.6857877782,"l":3926.5590516682,"c":3931.8922826748,"v":430834.9024347891,"t":1728241200}
+{"o":4117.6499117037,"h":4135.8059969734,"l":4100.7349955117,"c":4117.6499117037,"v":393308.9919419828,"t":1721044800}
+{"o":4117.6499117037,"h":4170.3433714165,"l":4101.5350021923,"c":4143.314677769,"v":452897.5724246032,"t":1721048400}
+{"o":4143.314677769,"h":4168.6206782006,"l":4105.2607533062,"c":4149.2018373449,"v":476818.7803835162,"t":1721052000}
+{"o":4149.2018373449,"h":4170.1749756286,"l":4119.992336175,"c":4136.8933313858,"v":529899.4264585753,"t":1721055600}
+{"o":4136.8933313858,"h":4192.4543745234,"l":4127.7908731222,"c":4164.0232802779,"v":656751.4677869147,"t":1721059200}
+{"o":4164.0232802779,"h":4207.1816928362,"l":4151.4331066255,"c":4172.8159990621,"v":597471.9503237606,"t":1721062800}
+{"o":4172.8159990621,"h":4234.9472375404,"l":4159.0927431961,"c":4216.2238340584,"v":583286.6433498149,"t":1721066400}
+{"o":4216.2238340584,"h":4254.1778816328,"l":4186.4051621927,"c":4204.2861115614,"v":691018.3366137628,"t":1721070000}
+{"o":4204.2861115614,"h":4248.6519609405,"l":4200.5621169284,"c":4238.8954569096,"v":509256.8310394469,"t":1721073600}
+{"o":4238.8954569096,"h":4260.3596424271,"l":4217.973812852,"c":4219.92406886,"v":461159.2207184431,"t":1721077200}
+{"o":4219.92406886,"h":4312.4103773373,"l":4217.42808856,"c":4294.5299153589,"v":579637.1560413681,"t":1721080800}
+{"o":4294.5299153589,"h":4325.4244471515,"l":4271.1478537244,"c":4307.6364895572,"v":618378.4482551244,"t":1721084400}
+{"o":4307.6364895572,"h":4329.0296056432,"l":4268.1974304925,"c":4273.1518519175,"v":670165.9175636129,"t":1721088000}
+{"o":4273.1518519175,"h":4290.1666370718,"l":4255.2132761619,"c":4280.1711321141,"v":458225.2301713902,"t":1721091600}
+{"o":4280.1711321141,"h":4281.4718619159,"l":4227.5745402159,"c":4235.738083722,"v":394518.801519013,"t":1721095200}
+{"o":4235.738083722,"h":4275.1561296881,"l":4223.4974906022,"c":4269.1628851816,"v":393131.5764851304,"t":1721098800}
+{"o":4269.1628851816,"h":4288.1095928041,"l":4255.3892775201,"c":4275.4164870757,"v":358045.6254504008,"t":1721102400}
+{"o":4275.4164870757,"h":4292.9837935587,"l":4141.228886862,"c":4204.0549685954,"v":584098.2308563569,"t":1721106000}
+{"o":4204.0549685954,"h":4242.618690817,"l":4157.1054358278,"c":4160.3475801238,"v":461750.487874034,"t":1721109600}
+{"o":4160.3475801238,"h":4208.7804464144,"l":4159.3757872404,"c":4177.8676111462,"v":487408.8515214326,"t":1721113200}
+{"o":4177.8676111462,"h":4204.6760120556,"l":4126.1372775508,"c":4176.3386812505,"v":467965.4840295414,"t":1721116800}
+{"o":4176.3386812505,"h":4214.1425237712,"l":4161.1311395902,"c":4193.6487763862,"v":403710.9486138572,"t":1721120400}
+{"o":4193.6487763862,"h":4232.9114234638,"l":4183.2419834017,"c":4229.551459224,"v":428769.0136486241,"t":1721124000}
+{"o":4229.551459224,"h":4260.5910612683,"l":4212.4891380091,"c":4254.3808001857,"v":473380.7594268996,"t":1721127600}
+{"o":4254.3808001857,"h":4271.0658699193,"l":4211.4173619624,"c":4215.4420360717,"v":493969.1931394817,"t":1721131200}
+{"o":4215.4420360717,"h":4252.602558201,"l":4207.9768150815,"c":4209.6594345189,"v":485284.3908589192,"t":1721134800}
+{"o":4209.6594345189,"h":4226.5977879038,"l":4178.4576870178,"c":4216.0797063784,"v":519248.8217701135,"t":1721138400}
+{"o":4216.0797063784,"h":4364.0018668816,"l":4208.6796554024,"c":4351.5841075524,"v":682046.8311900926,"t":1721142000}
+{"o":4351.5841075524,"h":4375.6610896942,"l":4299.1689219166,"c":4352.1202125768,"v":802363.2110408624,"t":1721145600}
+{"o":4352.1202125768,"h":4393.9741388151,"l":4330.5198449699,"c":4383.7151048593,"v":589200.5038897974,"t":1721149200}
+{"o":4383.7151048593,"h":4390.4946548312,"l":4356.706633844,"c":4381.0172453638,"v":548293.3629416795,"t":1721152800}
+{"o":4381.0172453638,"h":4394.3150871872,"l":4353.3069315452,"c":4378.5393385584,"v":380021.0935680007,"t":1721156400}
+{"o":4378.5393385584,"h":4381.6607553994,"l":4317.5359281361,"c":4319.2653478765,"v":457089.394911117,"t":1721160000}
+{"o":4319.2653478765,"h":4359.5389049624,"l":4315.1096837196,"c":4341.2204043497,"v":371016.7246664676,"t":1721163600}
+{"o":4341.2204043497,"h":4347.126853516,"l":4301.4240993811,"c":4325.891668569,"v":429393.3212551347,"t":1721167200}
+{"o":4325.891668569,"h":4376.3290951537,"l":4319.8887685009,"c":4343.4284837947,"v":352343.4845174724,"t":1721170800}
+{"o":4343.4284837947,"h":4371.0974991443,"l":4337.9568349748,"c":4362.4874480818,"v":398722.1855504686,"t":1721174400}
+{"o":4362.4874480818,"h":4430.3901721196,"l":4359.8295565919,"c":4379.5077696163,"v":552148.8295706104,"t":1721178000}
+{"o":4379.5077696163,"h":4394.908377582,"l":4355.4412388506,"c":4357.5857430482,"v":356117.0436660342,"t":1721181600}
+{"o":4357.5857430482,"h":4359.9240259327,"l":4327.9200144767,"c":4353.531268151,"v":359901.2765650902,"t":1721185200}
+{"o":4353.531268151,"h":4370.3909181034,"l":4333.5226273197,"c":4363.0736481679,"v":356841.1146823174,"t":1721188800}
+{"o":4363.0736481679,"h":4395.953074552,"l":4355.6326081894,"c":4366.3657161067,"v":425894.3057090354,"t":1721192400}
+{"o":4366.3657161067,"h":4387.496013604,"l":4351.8883810581,"c":4359.4319708363,"v":334846.864087156,"t":1721196000}
+{"o":4359.4319708363,"h":4361.5298984327,"l":4328.5444799276,"c":4343.8438882077,"v":342586.1137613029,"t":1721199600}
+{"o":4343.8438882077,"h":4399.9371308669,"l":4314.9150237624,"c":4378.8796111969,"v":426921.2777976702,"t":1721203200}
+{"o":4378.8796111969,"h":4422.7267260815,"l":4367.412624588,"c":4421.4125223232,"v":345314.4878729347,"t":1721206800}
+{"o":4421.4125223232,"h":4421.4475254841,"l":4390.7399523894,"c":4395.794603455,"v":304319.7220304788,"t":1721210400}
+{"o":4395.794603455,"h":4397.6262526762,"l":4332.8442205897,"c":4348.1265646255,"v":367824.4158601669,"t":1721214000}
+{"o":4348.1265646255,"h":4366.102260971,"l":4339.0426202749,"c":4349.6798088648,"v":346347.4188153898,"t":1721217600}
+{"o":4349.6798088648,"h":4380.9712359895,"l":4317.5324534361,"c":4375.5405267164,"v":435710.7255148822,"t":1721221200}
+{"o":4375.5405267164,"h":4379.9709073567,"l":4326.6988025247,"c":4334.5492590485,"v":405737.8616652376,"t":1721224800}
+{"o":4334.5492590485,"h":4342.8483415289,"l":4264.6500713208,"c":4275.4306926742,"v":435919.9713681596,"t":1721228400}
+{"o":4275.4306926742,"h":4280.0819899106,"l":4181.4961779591,"c":4214.8767797418,"v":589353.1842260322,"t":1721232000}
+{"o":4214.8767797418,"h":4254.0656389613,"l":4207.4415963775,"c":4229.2175949379,"v":436586.9687805172,"t":1721235600}
+{"o":4229.2175949379,"h":4261.3416688016,"l":4221.00381592,"c":4234.0180053585,"v":341985.1101623495,"t":1721239200}
+{"o":4234.0180053585,"h":4255.5120710389,"l":4220.6916169779,"c":4237.6704099493,"v":344895.2306137403,"t":1721242800}
+{"o":4237.6704099493,"h":4253.1312834496,"l":4221.9280365154,"c":4222.758030471,"v":353271.2907864622,"t":1721246400}
+{"o":4222.758030471,"h":4238.4800265385,"l":4188.2387671199,"c":4229.4122071969,"v":411864.8356038606,"t":1721250000}
+{"o":4229.4122071969,"h":4242.5840635229,"l":4208.8572078366,"c":4215.1394567417,"v":391417.6193506386,"t":1721253600}
+{"o":4215.1394567417,"h":4224.035490143,"l":4195.6850169787,"c":4204.2234629369,"v":314262.8861167582,"t":1721257200}
+{"o":4204.2234629369,"h":4279.0613215199,"l":4202.7608802782,"c":4269.3392638983,"v":333718.8768178594,"t":1721260800}
+{"o":4269.3392638983,"h":4303.7438858871,"l":4259.4634482165,"c":4301.9001840793,"v":316497.0850600965,"t":1721264400}
+{"o":4301.9001840793,"h":4321.1734907349,"l":4243.8957354474,"c":4286.6023874101,"v":389378.3174582057,"t":1721268000}
+{"o":4286.6023874101,"h":4312.7991535043,"l":4281.2560447639,"c":4296.3889584546,"v":318381.1173419929,"t":1721271600}
+{"o":4296.3889584546,"h":4299.6788497523,"l":4257.1831123453,"c":4263.3019272367,"v":342007.2554103859,"t":1721275200}
+{"o":4263.3019272367,"h":4312.9324088914,"l":4246.2167082022,"c":4302.6581579914,"v":356226.549134275,"t":1721278800}
+{"o":4302.6581579914,"h":4323.6158259906,"l":4289.7950660118,"c":4319.2775738892,"v":401698.2835688762,"t":1721282400}
+{"o":4319.2775738892,"h":4322.5067345889,"l":4286.8909823985,"c":4288.5069779726,"v":440878.7863309729,"t":1721286000}
+{"o":4288.5069779726,"h":4313.3142848578,"l":4277.0146404091,"c":4309.7609886916,"v":413802.931792227,"t":1721289600}
+{"o":4309.7609886916,"h":4322.9328301981,"l":4298.680228556,"c":4310.553711881,"v":383363.4955481871,"t":1721293200}
+{"o":4310.553711881,"h":4310.553711881,"l":4278.140312536,"c":4303.4897708148,"v":361493.1746196506,"t":1721296800}
+{"o":4303.4897708148,"h":4314.2574051473,"l":4283.0181654586,"c":4310.4765411997,"v":382938.775292767,"t":1721300400}
+{"o":4310.4765411997,"h":4365.1754368043,"l":4309.0129055044,"c":4350.4526247407,"v":438706.4474507624,"t":1721304000}
+{"o":4350.4526247407,"h":4368.197175745,"l":4325.3377853814,"c":4344.5106618386,"v":451845.9715211872,"t":1721307600}
+{"o":4344.5106618386,"h":4355.7639714584,"l":4260.7708797572,"c":4272.7203062853,"v":559310.1454070985,"t":1721311200}
+{"o":4272.7203062853,"h":4272.7203062853,"l":4218.7948122559,"c":4227.2866333215,"v":569747.6900432693,"t":1721314800}
+{"o":4227.2866333215,"h":4262.4181972128,"l":4191.9187129706,"c":4258.3716228812,"v":496916.8785408235,"t":1721318400}
+{"o":4258.3716228812,"h":4261.9376160783,"l":4212.0297081586,"c":4216.0663282225,"v":396582.3105380422,"t":1721322000}
+{"o":4216.0663282225,"h":4253.19173603,"l":4201.0806731641,"c":4227.6567039692,"v":455128.4955366428,"t":1721325600}
+{"o":4227.6567039692,"h":4257.5176698819,"l":4204.5773970452,"c":4242.1953583572,"v":389409.3657772888,"t":1721329200}
+{"o":4242.1953583572,"h":4271.2364872443,"l":4226.46662207,"c":4271.2364872443,"v":342971.5317343587,"t":1721332800}
+{"o":4271.2364872443,"h":4283.5220089602,"l":4256.2696985258,"c":4281.3484302005,"v":327008.5164573999,"t":1721336400}
+{"o":4281.3484302005,"h":4337.24117798,"l":4268.9874618394,"c":4322.4863777704,"v":406271.2560710859,"t":1721340000}
+{"o":4322.4863777704,"h":4331.4576303739,"l":4295.3512787967,"c":4303.3656810069,"v":336877.4922481179,"t":1721343600}
+{"o":4303.3656810069,"h":4308.2058081635,"l":4263.7408651678,"c":4271.9399090244,"v":421974.3564510486,"t":1721347200}
+{"o":4271.9399090244,"h":4286.811204334,"l":4222.9503382365,"c":4285.0783730819,"v":353554.9290215406,"t":1721350800}
+{"o":4285.0783730819,"h":4317.6861168051,"l":4270.0921399773,"c":4290.2693997091,"v":336089.5478148411,"t":1721354400}
+{"o":4290.2693997091,"h":4377.6126495886,"l":4289.0042468985,"c":4373.3647782235,"v":425369.6757362011,"t":1721358000}
+{"o":4373.3647782235,"h":4388.3752412195,"l":4346.3335179605,"c":4346.3671204469,"v":352194.4599184149,"t":1721361600}
+{"o":4346.3671204469,"h":4388.3205543221,"l":4343.1600484619,"c":4384.6005941328,"v":331725.8766330482,"t":1721365200}
+{"o":4384.6005941328,"h":4474.5251828246,"l":4382.0965852988,"c":4445.0982914011,"v":459835.9894629465,"t":1721368800}
+{"o":4445.0982914011,"h":4445.7083651791,"l":4347.9464426129,"c":4364.4651577199,"v":444158.1647894525,"t":1721372400}
+{"o":4364.4651577199,"h":4387.3240855784,"l":4305.4584176741,"c":4374.5918220116,"v":529184.2895770763,"t":1721376000}
+{"o":4374.5918220116,"h":4416.1925246019,"l":4336.652786026,"c":4343.9046243634,"v":487539.0837904204,"t":1721379600}
+{"o":4343.9046243634,"h":4405.2461810249,"l":4334.2330156721,"c":4379.330200852,"v":390999.6804879212,"t":1721383200}
+{"o":4379.330200852,"h":4402.6386329307,"l":4370.6621478665,"c":4395.5991328086,"v":336283.6730361394,"t":1721386800}
+{"o":4395.5991328086,"h":4440.1189391582,"l":4386.4743472532,"c":4429.4313527433,"v":380138.749139689,"t":1721390400}
+{"o":4429.4313527433,"h":4536.2181857604,"l":4390.3970050933,"c":4514.5086531843,"v":513541.5639176846,"t":1721394000}
+{"o":4514.5086531843,"h":4564.3343994931,"l":4503.3652110748,"c":4561.6667052775,"v":580211.1060191581,"t":1721397600}
+{"o":4561.6667052775,"h":4569.6558354736,"l":4517.8511551209,"c":4564.8763425029,"v":592432.0619133289,"t":1721401200}
+{"o":4564.8763425029,"h":4639.2537070348,"l":4563.1339368873,"c":4576.9764466923,"v":680847.8773415945,"t":1721404800}
+{"o":4576.9764466923,"h":4614.7698074983,"l":4563.5182859333,"c":4610.1497401916,"v":464547.5971027486,"t":1721408400}
+{"o":4610.1497401916,"h":4612.9251101857,"l":4550.1779780565,"c":4591.8887947362,"v":371139.0382229476,"t":1721412000}
+{"o":4591.8887947362,"h":4623.3080373731,"l":4586.5875680693,"c":4609.5053390222,"v":464788.1330323518,"t":1721415600}
+{"o":4609.5053390222,"h":4612.465371797,"l":4542.1328247103,"c":4572.6563511789,"v":445730.709651046,"t":1721419200}
+{"o":4572.6563511789,"h":4596.0169492825,"l":4542.1086198641,"c":4546.2836326893,"v":396919.5680013166,"t":1721422800}
+{"o":4546.2836326893,"h":4582.6920488891,"l":4546.2836326893,"c":4562.9299911283,"v":381453.1166500266,"t":1721426400}
+{"o":4562.9299911283,"h":4586.4439988723,"l":4562.0897717096,"c":4574.5830942991,"v":339467.9758410325,"t":1721430000}
+{"o":4574.5830942991,"h":4591.4284410381,"l":4551.5739777323,"c":4581.8614690716,"v":376630.8885455792,"t":1721433600}
+{"o":4581.8614690716,"h":4619.1152378433,"l":4578.6637495493,"c":4603.8010703157,"v":336320.1050786026,"t":1721437200}
+{"o":4603.8010703157,"h":4645.9986148782,"l":4592.3139901763,"c":4622.9468783052,"v":292452.2275839559,"t":1721440800}
+{"o":4622.9468783052,"h":4638.1545421488,"l":4584.782671692,"c":4587.5074768506,"v":279760.1337944234,"t":1721444400}
+{"o":4587.5074768506,"h":4608.5723322624,"l":4585.7438703828,"c":4606.0347175224,"v":263746.1686092971,"t":1721448000}
+{"o":4606.0347175224,"h":4607.3968511664,"l":4575.4386356181,"c":4596.5216984907,"v":312248.312926789,"t":1721451600}
+{"o":4596.5216984907,"h":4605.8543403884,"l":4572.3787634274,"c":4575.8517868244,"v":294962.2093121923,"t":1721455200}
+{"o":4575.8517868244,"h":4583.3906778592,"l":4555.7642554921,"c":4559.7218054645,"v":278704.2593441529,"t":1721458800}
+{"o":4559.7218054645,"h":4581.919673206,"l":4553.3807607035,"c":4562.13750357,"v":295276.6662331269,"t":1721462400}
+{"o":4562.13750357,"h":4592.7687333054,"l":4550.9824520024,"c":4572.1701121402,"v":310547.2807600976,"t":1721466000}
+{"o":4572.1701121402,"h":4584.0452761587,"l":4556.063839806,"c":4561.8861953657,"v":331107.4828837897,"t":1721469600}
+{"o":4561.8861953657,"h":4565.2345863444,"l":4534.7376032887,"c":4542.7602360021,"v":309588.0134829651,"t":1721473200}
+{"o":4542.7602360021,"h":4568.5472330402,"l":4542.7602360021,"c":4555.2077685342,"v":325716.6935975787,"t":1721476800}
+{"o":4555.2077685342,"h":4562.6559857036,"l":4524.7980133394,"c":4549.4134535906,"v":376708.558482562,"t":1721480400}
+{"o":4549.4134535906,"h":4581.0371814808,"l":4544.389554672,"c":4571.8512799056,"v":520065.6806201761,"t":1721484000}
+{"o":4571.8512799056,"h":4589.6156130949,"l":4563.5161044122,"c":4575.6783320356,"v":416100.4023442087,"t":1721487600}
+{"o":4575.6783320356,"h":4609.0059825505,"l":4568.830292288,"c":4588.5592796357,"v":443485.2020461307,"t":1721491200}
+{"o":4588.5592796357,"h":4715.8728093417,"l":4579.1617420405,"c":4710.7172114013,"v":515900.1332517574,"t":1721494800}
+{"o":4710.7172114013,"h":4720.282135808,"l":4681.4695474636,"c":4693.8505009151,"v":388218.4422533252,"t":1721498400}
+{"o":4693.8505009151,"h":4710.3511953003,"l":4656.3584222942,"c":4663.5671673454,"v":379935.3005008626,"t":1721502000}
+{"o":4663.5671673454,"h":4707.4209102724,"l":4662.551309247,"c":4696.0875775307,"v":365042.9053664162,"t":1721505600}
+{"o":4696.0875775307,"h":4720.5540067584,"l":4670.3899814399,"c":4718.4297422993,"v":362589.7550389986,"t":1721509200}
+{"o":4718.4297422993,"h":4733.5779385856,"l":4676.6139070939,"c":4687.852124473,"v":361678.5030266021,"t":1721512800}
+{"o":4687.852124473,"h":4713.500320824,"l":4684.1476265362,"c":4693.8457599562,"v":259333.486168459,"t":1721516400}
+{"o":4693.8457599562,"h":4709.6041056522,"l":4672.6692636314,"c":4678.6456516856,"v":269305.4451370573,"t":1721520000}
+{"o":4678.6456516856,"h":4718.050033656,"l":4676.7729313631,"c":4705.6403019176,"v":291563.6486080701,"t":1721523600}
+{"o":4705.6403019176,"h":4743.7954709709,"l":4692.593902211,"c":4694.4979386074,"v":294223.6097256208,"t":1721527200}
+{"o":4694.4979386074,"h":4705.6459232597,"l":4679.5179324604,"c":4682.5996442315,"v":274138.9228280443,"t":1721530800}
+{"o":4682.5996442315,"h":4699.0361262133,"l":4676.3914027733,"c":4681.5231677232,"v":272063.5779119762,"t":1721534400}
+{"o":4681.5231677232,"h":4689.523161002,"l":4665.1042554592,"c":4681.4447127885,"v":295291.5925488268,"t":1721538000}
+{"o":4681.4447127885,"h":4688.6653686333,"l":4628.6594091818,"c":4633.814783591,"v":331372.4178998649,"t":1721541600}
+{"o":4633.814783591,"h":4648.2731718364,"l":4624.3879418351,"c":4632.3496186638,"v":300853.6222382018,"t":1721545200}
+{"o":4632.3496186638,"h":4649.633471864,"l":4630.7479966218,"c":4637.1126074329,"v":277393.0069654356,"t":1721548800}
+{"o":4637.1126074329,"h":4669.2368390037,"l":4631.6745795572,"c":4669.1373642358,"v":276919.3182141507,"t":1721552400}
+{"o":4669.1373642358,"h":4677.7274625982,"l":4654.4922635653,"c":4655.4352646975,"v":299740.237271874,"t":1721556000}
+{"o":4655.4352646975,"h":4676.4656163495,"l":4653.1195318217,"c":4674.0243546179,"v":325561.9002313144,"t":1721559600}
+{"o":4674.0243546179,"h":4688.273429096,"l":4661.1377152568,"c":4669.8664949647,"v":352495.2872454646,"t":1721563200}
+{"o":4669.8664949647,"h":4687.8292633011,"l":4640.273017974,"c":4655.8275456325,"v":358103.1020145073,"t":1721566800}
+{"o":4655.8275456325,"h":4718.4559730551,"l":4636.0065845419,"c":4706.3719702049,"v":487556.7136640426,"t":1721570400}
+{"o":4706.3719702049,"h":4773.1927708364,"l":4680.6700711863,"c":4743.6324293485,"v":551079.7970508423,"t":1721574000}
+{"o":4743.6324293485,"h":4791.5266127606,"l":4719.3534896794,"c":4785.2257364036,"v":489601.989718708,"t":1721577600}
+{"o":4785.2257364036,"h":4791.1682883807,"l":4669.8075263832,"c":4692.1148412019,"v":602098.9240445107,"t":1721581200}
+{"o":4692.1148412019,"h":4809.0512615748,"l":4614.0241650051,"c":4730.2340366723,"v":1140542.8053943745,"t":1721584800}
+{"o":4730.2340366723,"h":4814.2935398667,"l":4713.7983080247,"c":4811.9772189448,"v":555300.7957214911,"t":1721588400}
+{"o":4811.9772189448,"h":4990.6724272613,"l":4797.9813070117,"c":4927.6309992913,"v":837308.1660450603,"t":1721592000}
+{"o":4927.6309992913,"h":4995.2811377439,"l":4906.529823076,"c":4982.6905636492,"v":642034.5215363045,"t":1721595600}
+{"o":4982.6905636492,"h":4985.2073215566,"l":4894.5625892045,"c":4972.3965819857,"v":579239.2709063343,"t":1721599200}
+{"o":4972.3965819857,"h":5013.3230370767,"l":4962.7098700176,"c":4986.0485114301,"v":502305.1878532346,"t":1721602800}
+{"o":4986.0485114301,"h":5019.3249654901,"l":4940.114020553,"c":4947.4782826739,"v":524855.9224902163,"t":1721606400}
+{"o":4947.4782826739,"h":4955.6647735034,"l":4900.8411143695,"c":4904.0651040591,"v":456306.2890410568,"t":1721610000}
+{"o":4904.0651040591,"h":4952.7011389497,"l":4895.0729493731,"c":4929.4291679788,"v":442536.8884588696,"t":1721613600}
+{"o":4929.4291679788,"h":4934.0711633834,"l":4885.4466885681,"c":4890.4775217301,"v":384090.7468988309,"t":1721617200}
+{"o":4890.4775217301,"h":4913.4748225555,"l":4882.9798372476,"c":4901.1002815704,"v":352349.5805654232,"t":1721620800}
+{"o":4901.1002815704,"h":4907.4285017018,"l":4818.0823248555,"c":4846.6931103346,"v":411317.8386058584,"t":1721624400}
+{"o":4846.6931103346,"h":4869.3697233136,"l":4819.8479917018,"c":4852.1623897085,"v":539206.9179580003,"t":1721628000}
+{"o":4852.1623897085,"h":4852.1961614065,"l":4803.2605780389,"c":4823.3811093423,"v":432070.2691632116,"t":1721631600}
+{"o":4823.3811093423,"h":4849.2645194789,"l":4780.8919134947,"c":4792.4626215545,"v":433849.3998430363,"t":1721635200}
+{"o":4792.4626215545,"h":4837.7284591974,"l":4778.5826911727,"c":4837.7284591974,"v":386946.0224998274,"t":1721638800}
+{"o":4837.7284591974,"h":4894.5224685658,"l":4831.151487911,"c":4851.7846271878,"v":393257.5364824691,"t":1721642400}
+{"o":4851.7846271878,"h":4890.0335400627,"l":4846.0566078784,"c":4883.8142292605,"v":366817.350719157,"t":1721646000}
+{"o":4883.8142292605,"h":4897.8499395601,"l":4851.4645543204,"c":4877.4368234026,"v":386800.4400728515,"t":1721649600}
+{"o":4877.4368234026,"h":4915.4162852343,"l":4815.4906820054,"c":4831.2975109282,"v":493003.1650356711,"t":1721653200}
+{"o":4831.2975109282,"h":4870.7411893768,"l":4789.7166555918,"c":4815.3156115336,"v":534684.128063224,"t":1721656800}
+{"o":4815.3156115336,"h":4883.0340863493,"l":4786.922307423,"c":4860.8613708496,"v":504198.9024923502,"t":1721660400}
+{"o":4860.8613708496,"h":4885.2928366703,"l":4838.7459236799,"c":4845.0568232542,"v":513024.9539246305,"t":1721664000}
+{"o":4845.0568232542,"h":4903.4438951447,"l":4830.1238809527,"c":4898.5275572042,"v":409686.703247564,"t":1721667600}
+{"o":4898.5275572042,"h":4943.1184740175,"l":4890.3318408837,"c":4893.8686665651,"v":449047.7905386602,"t":1721671200}
+{"o":4893.8686665651,"h":4949.1798605161,"l":4887.2720322384,"c":4944.1999263271,"v":420879.2484656224,"t":1721674800}
+{"o":4944.1999263271,"h":4958.270242366,"l":4914.8431559928,"c":4935.3879997998,"v":549887.3707363328,"t":1721678400}
+{"o":4935.3879997998,"h":4935.7359218471,"l":4860.2875354604,"c":4870.8156622486,"v":528513.5028751713,"t":1721682000}
+{"o":4870.8156622486,"h":4871.7409844546,"l":4810.8057297456,"c":4826.4128356195,"v":503210.0251651056,"t":1721685600}
+{"o":4826.4128356195,"h":4850.3859043569,"l":4789.8652932531,"c":4836.6220958654,"v":396475.867773959,"t":1721689200}
+{"o":4836.6220958654,"h":4881.1756876984,"l":4831.3298945813,"c":4835.7760248775,"v":390841.1819004074,"t":1721692800}
+{"o":4835.7760248775,"h":4850.7742031408,"l":4798.3505342608,"c":4821.627865731,"v":410399.1536373267,"t":1721696400}
+{"o":4821.627865731,"h":4853.4197081826,"l":4789.3667501849,"c":4852.0649321108,"v":377755.2369619029,"t":1721700000}
+{"o":4852.0649321108,"h":4862.3514862773,"l":4836.2124932322,"c":4840.5353941378,"v":489774.2234507334,"t":1721703600}
+{"o":4840.5353941378,"h":4842.5479292872,"l":4742.4995842648,"c":4748.2988722401,"v":508273.0764510162,"t":1721707200}
+{"o":4748.2988722401,"h":4754.1900495066,"l":4696.6242347835,"c":4715.7214775687,"v":524188.739348435,"t":1721710800}
+{"o":4715.7214775687,"h":4757.6246813418,"l":4705.7818230714,"c":4731.6152372864,"v":534264.3194779718,"t":1721714400}
+{"o":4731.6152372864,"h":4765.0924353374,"l":4724.9263363722,"c":4758.192422685,"v":422950.2156287433,"t":1721718000}
+{"o":4758.192422685,"h":4813.7436278758,"l":4749.8122948826,"c":4792.9264900033,"v":418125.7696750775,"t":1721721600}
+{"o":4792.9264900033,"h":4818.5100867156,"l":4776.9417920905,"c":4807.7397640144,"v":380059.6276119139,"t":1721725200}
+{"o":4807.7397640144,"h":4830.9700877084,"l":4792.7057992963,"c":4792.7057992963,"v":361766.0336970816,"t":1721728800}
+{"o":4792.7057992963,"h":4792.7057992963,"l":4708.1438890915,"c":4746.751377003,"v":444106.855440949,"t":1721732400}
+{"o":4746.751377003,"h":4759.4004755378,"l":4711.7374907794,"c":4742.5542965462,"v":403224.8255160914,"t":1721736000}
+{"o":4742.5542965462,"h":4755.132568867,"l":4656.0346599566,"c":4699.6820555445,"v":594288.9059070939,"t":1721739600}
+{"o":4699.6820555445,"h":4822.4214612077,"l":4693.5570774951,"c":4816.3816839448,"v":700283.149151803,"t":1721743200}
+{"o":4816.3816839448,"h":4819.5652838529,"l":4751.7770941524,"c":4773.2852173208,"v":794281.0763968901,"t":1721746800}
+{"o":4773.2852173208,"h":4784.6598930016,"l":4632.9532242315,"c":4639.7037518952,"v":717766.418263889,"t":1721750400}
+{"o":4639.7037518952,"h":4704.9207367392,"l":4613.5702550857,"c":4697.0658048624,"v":830073.0988160446,"t":1721754000}
+{"o":4697.0658048624,"h":4713.5398697942,"l":4660.592654295,"c":4665.7593336996,"v":610845.1243346542,"t":1721757600}
+{"o":4665.7593336996,"h":4698.8929748394,"l":4637.7967027568,"c":4649.0088779872,"v":550982.6473775782,"t":1721761200}
+{"o":4649.0088779872,"h":4710.69494307,"l":4645.8306039012,"c":4699.151488931,"v":516393.390010842,"t":1721764800}
+{"o":4699.151488931,"h":4726.4858896803,"l":4678.302699309,"c":4678.302699309,"v":520055.4236858304,"t":1721768400}
+{"o":4678.302699309,"h":4696.3617294415,"l":4634.5983220558,"c":4673.4618587103,"v":440473.1485788211,"t":1721772000}
+{"o":4673.4618587103,"h":4686.9365269275,"l":4629.241424037,"c":4676.7776071107,"v":399945.9840641442,"t":1721775600}
+{"o":4676.7776071107,"h":4712.7428079812,"l":4623.118518382,"c":4624.6406570792,"v":446296.2418662311,"t":1721779200}
+{"o":4624.6406570792,"h":4684.8186055507,"l":4620.5973794995,"c":4638.4306466712,"v":415980.3205932694,"t":1721782800}
+{"o":4638.4306466712,"h":4688.2095910541,"l":4624.8586111985,"c":4686.2276908098,"v":376008.285769876,"t":1721786400}
+{"o":4686.2276908098,"h":4718.3621158773,"l":4669.2202438437,"c":4694.478038454,"v":354001.8666287453,"t":1721790000}
+{"o":4694.478038454,"h":4699.644784039,"l":4671.5650875145,"c":4690.5833560423,"v":328792.9431445124,"t":1721793600}
+{"o":4690.5833560423,"h":4692.3073627315,"l":4655.9453727133,"c":4680.9474093897,"v":362815.485860998,"t":1721797200}
+{"o":4680.9474093897,"h":4710.3497161733,"l":4670.1315129752,"c":4698.3100764424,"v":317085.9735056894,"t":1721800800}
+{"o":4698.3100764424,"h":4720.5998514147,"l":4689.7681672562,"c":4709.3300663908,"v":336258.7562760355,"t":1721804400}
+{"o":4709.3300663908,"h":4795.7689847031,"l":4695.0112357393,"c":4776.0205112837,"v":470083.7709090839,"t":1721808000}
+{"o":4776.0205112837,"h":4786.138339772,"l":4755.5996973752,"c":4771.0503573159,"v":384818.2810002484,"t":1721811600}
+{"o":4771.0503573159,"h":4803.5719866724,"l":4765.3583216717,"c":4797.7539915066,"v":358522.2072766832,"t":1721815200}
+{"o":4797.7539915066,"h":4824.9827526418,"l":4795.9088500768,"c":4806.0720063908,"v":368684.8488912918,"t":1721818800}
+{"o":4806.0720063908,"h":4811.6485838539,"l":4764.5714090635,"c":4771.8535965829,"v":380686.4775883216,"t":1721822400}
+{"o":4771.8535965829,"h":4840.2696100915,"l":4767.9589861538,"c":4794.1703727813,"v":477224.1372444278,"t":1721826000}
+{"o":4794.1703727813,"h":4917.0649565178,"l":4787.3392045228,"c":4893.8704543447,"v":609619.8671369796,"t":1721829600}
+{"o":4893.8704543447,"h":4912.9869970552,"l":4804.8428463233,"c":4806.8484352124,"v":583022.2932471132,"t":1721833200}
+{"o":4806.8484352124,"h":4880.6922880653,"l":4769.747896864,"c":4880.6922880653,"v":603978.0892398525,"t":1721836800}
+{"o":4880.6922880653,"h":4934.0546815166,"l":4877.223936854,"c":4908.6996528003,"v":565538.4253064527,"t":1721840400}
+{"o":4908.6996528003,"h":4911.9862641238,"l":4796.4095087237,"c":4807.4561824425,"v":585455.7725162872,"t":1721844000}
+{"o":4807.4561824425,"h":4866.9658015244,"l":4792.7062982633,"c":4814.940025962,"v":511113.8294672042,"t":1721847600}
+{"o":4814.940025962,"h":4874.5365518562,"l":4814.940025962,"c":4868.0952682179,"v":469365.397802814,"t":1721851200}
+{"o":4868.0952682179,"h":4872.1175975591,"l":4748.8582954167,"c":4797.0013706773,"v":668895.434971365,"t":1721854800}
+{"o":4797.0013706773,"h":4844.9774486109,"l":4789.4851242325,"c":4793.8516775649,"v":573910.3791119093,"t":1721858400}
+{"o":4793.8516775649,"h":4816.2066284507,"l":4758.7971180447,"c":4811.9081325878,"v":528154.8001209644,"t":1721862000}
+{"o":4811.9081325878,"h":4854.8387210909,"l":4788.220886674,"c":4826.0079519784,"v":470183.3220065339,"t":1721865600}
+{"o":4826.0079519784,"h":4826.1347345159,"l":4653.4742374163,"c":4738.9399713872,"v":1091550.6311481625,"t":1721869200}
+{"o":4738.9399713872,"h":4739.0567383653,"l":4551.2020389063,"c":4615.9032066066,"v":894738.5405010383,"t":1721872800}
+{"o":4615.9032066066,"h":4624.7271894615,"l":4576.0551165581,"c":4610.271869522,"v":498483.122257727,"t":1721876400}
+{"o":4610.271869522,"h":4670.6429208844,"l":4580.3854748947,"c":4649.7759216574,"v":444782.6121834634,"t":1721880000}
+{"o":4649.7759216574,"h":4672.9592927051,"l":4602.5300927214,"c":4609.4265671146,"v":358061.4781118094,"t":1721883600}
+{"o":4609.4265671146,"h":4648.00640962,"l":4587.8227644643,"c":4638.2733411553,"v":374057.0803056028,"t":1721887200}
+{"o":4638.2733411553,"h":4650.8157880316,"l":4575.8651764237,"c":4578.9093631797,"v":398465.9733319906,"t":1721890800}
+{"o":4578.9093631797,"h":4620.7601018614,"l":4558.9750939758,"c":4602.1173320235,"v":452603.4680635822,"t":1721894400}
+{"o":4602.1173320235,"h":4627.9654402506,"l":4583.8953878315,"c":4592.777538695,"v":371264.0432102815,"t":1721898000}
+{"o":4592.777538695,"h":4594.5870121062,"l":4516.967735693,"c":4539.1335802644,"v":569753.8054210019,"t":1721901600}
+{"o":4539.1335802644,"h":4576.3674654495,"l":4531.8298444346,"c":4562.3155157758,"v":490797.9196772393,"t":1721905200}
+{"o":4562.3155157758,"h":4589.4777823235,"l":4495.8969158763,"c":4526.1235246724,"v":629613.7317287668,"t":1721908800}
+{"o":4526.1235246724,"h":4561.4225100373,"l":4500.7544340323,"c":4543.2374785171,"v":665025.7718325584,"t":1721912400}
+{"o":4543.2374785171,"h":4634.0041422748,"l":4480.2566745364,"c":4630.504876046,"v":840018.9717899874,"t":1721916000}
+{"o":4630.504876046,"h":4650.5293077413,"l":4584.4021647929,"c":4605.2821966924,"v":665339.2472439761,"t":1721919600}
+{"o":4605.2821966924,"h":4661.7274532427,"l":4581.464942518,"c":4614.2792617068,"v":692524.7604017422,"t":1721923200}
+{"o":4614.2792617068,"h":4642.2376637378,"l":4584.2301917801,"c":4601.8391572043,"v":573185.7474609915,"t":1721926800}
+{"o":4601.8391572043,"h":4620.1382074501,"l":4515.1071423272,"c":4530.2409833791,"v":612254.2107483622,"t":1721930400}
+{"o":4530.2409833791,"h":4561.4065269917,"l":4502.8710495462,"c":4544.0278392163,"v":636881.0838845619,"t":1721934000}
+{"o":4544.0278392163,"h":4608.3530006994,"l":4473.7407910004,"c":4608.3530006994,"v":633522.223777158,"t":1721937600}
+{"o":4608.3530006994,"h":4665.379455382,"l":4586.4468968442,"c":4645.9040425977,"v":676807.8197018979,"t":1721941200}
+{"o":4645.9040425977,"h":4670.3449379327,"l":4625.5073655151,"c":4656.2893320557,"v":494102.4424866871,"t":1721944800}
+{"o":4656.2893320557,"h":4672.494137648,"l":4626.9902566224,"c":4645.6447195965,"v":441763.5382384511,"t":1721948400}
+{"o":4645.6447195965,"h":4689.5036566031,"l":4640.7206443911,"c":4674.1959930657,"v":469607.4494248679,"t":1721952000}
+{"o":4674.1959930657,"h":4709.9291367647,"l":4664.4385813571,"c":4704.2227144719,"v":511414.3900903363,"t":1721955600}
+{"o":4704.2227144719,"h":4758.5678778354,"l":4699.1594845814,"c":4747.0187561361,"v":498602.8956890819,"t":1721959200}
+{"o":4747.0187561361,"h":4782.0951868536,"l":4733.391956987,"c":4749.7056745957,"v":551640.8663456414,"t":1721962800}
+{"o":4749.7056745957,"h":4793.847984566,"l":4746.9824836066,"c":4788.9593013585,"v":467603.7974498134,"t":1721966400}
+{"o":4788.9593013585,"h":4803.5516674217,"l":4768.7251963837,"c":4784.9153749734,"v":435259.5211716992,"t":1721970000}
+{"o":4784.9153749734,"h":4803.613304752,"l":4777.8343207976,"c":4789.0263560748,"v":369060.8730664167,"t":1721973600}
+{"o":4789.0263560748,"h":4803.6823282456,"l":4775.0541605319,"c":4777.9170303845,"v":348095.9885079908,"t":1721977200}
+{"o":4777.9170303845,"h":4819.7903582776,"l":4776.1436630121,"c":4814.9144376923,"v":381806.6144381028,"t":1721980800}
+{"o":4814.9144376923,"h":4866.8141144482,"l":4814.9144376923,"c":4838.2863963644,"v":461601.153591939,"t":1721984400}
+{"o":4838.2863963644,"h":4855.1946832064,"l":4817.0002713792,"c":4827.0760072536,"v":438224.7594550189,"t":1721988000}
+{"o":4827.0760072536,"h":4838.4368900218,"l":4814.5586983961,"c":4830.9660581569,"v":357034.2461849544,"t":1721991600}
+{"o":4830.9660581569,"h":4850.017647794,"l":4806.9549001038,"c":4817.7198105312,"v":414058.1487401699,"t":1721995200}
+{"o":4817.7198105312,"h":4955.7352476417,"l":4798.7475529533,"c":4939.25071971,"v":539063.3101375969,"t":1721998800}
+{"o":4939.25071971,"h":4949.568087856,"l":4843.5337621093,"c":4891.6279358976,"v":702371.2223370525,"t":1722002400}
+{"o":4891.6279358976,"h":4925.2050023171,"l":4885.4363948643,"c":4907.0035570099,"v":534357.2018021058,"t":1722006000}
+{"o":4907.0035570099,"h":4921.5504943862,"l":4885.4217110545,"c":4897.5541716204,"v":459435.8341750966,"t":1722009600}
+{"o":4897.5541716204,"h":4937.0228335531,"l":4894.1351051048,"c":4914.3622025578,"v":415123.2817542588,"t":1722013200}
+{"o":4914.3622025578,"h":4933.5913296791,"l":4905.2714624497,"c":4933.1787001147,"v":396042.0828330896,"t":1722016800}
+{"o":4933.1787001147,"h":4946.3588380795,"l":4915.0918847872,"c":4926.8076783792,"v":422824.4894860972,"t":1722020400}
+{"o":4926.8076783792,"h":4929.2818146545,"l":4894.4093288451,"c":4906.8480990386,"v":382356.8549181041,"t":1722024000}
+{"o":4906.8480990386,"h":4944.353624729,"l":4897.575311584,"c":4928.3925662646,"v":364221.4041386999,"t":1722027600}
+{"o":4928.3925662646,"h":4955.8076031029,"l":4918.5438016782,"c":4953.3454650705,"v":353694.7912357524,"t":1722031200}
+{"o":4953.3454650705,"h":4965.365941878,"l":4941.4994147728,"c":4947.3135238251,"v":342371.1252125981,"t":1722034800}
+{"o":4947.3135238251,"h":4956.8519936354,"l":4917.5362220073,"c":4931.8975612855,"v":380622.6252445452,"t":1722038400}
+{"o":4931.8975612855,"h":4933.0656405423,"l":4907.2291416036,"c":4911.1633716102,"v":335736.4054168462,"t":1722042000}
+{"o":4911.1633716102,"h":4978.14143533,"l":4901.7222089584,"c":4971.7301352464,"v":368658.6712555184,"t":1722045600}
+{"o":4971.7301352464,"h":4998.2040579048,"l":4933.451209275,"c":4939.370177089,"v":380642.5294139648,"t":1722049200}
+{"o":4939.370177089,"h":4974.3477790255,"l":4934.5379084264,"c":4974.3477790255,"v":315718.3752358438,"t":1722052800}
+{"o":4974.3477790255,"h":5002.4083596952,"l":4963.8390597944,"c":4966.3248389897,"v":365734.680649174,"t":1722056400}
+{"o":4966.3248389897,"h":4999.8732518413,"l":4963.3043910119,"c":4994.5643768088,"v":331225.1733134589,"t":1722060000}
+{"o":4994.5643768088,"h":5033.5793700104,"l":4970.8564235274,"c":5023.8073929264,"v":432511.7503241617,"t":1722063600}
+{"o":5023.8073929264,"h":5064.3938588605,"l":5023.3599641012,"c":5060.4959241078,"v":441972.5276269002,"t":1722067200}
+{"o":5060.4959241078,"h":5060.9727223512,"l":5034.5400189887,"c":5038.7086513883,"v":390741.7593221306,"t":1722070800}
+{"o":5038.7086513883,"h":5042.686971125,"l":5008.5854393225,"c":5012.3979341798,"v":350852.8469487907,"t":1722074400}
+{"o":5012.3979341798,"h":5015.7093715291,"l":4983.470825866,"c":5012.1741503462,"v":439437.001489364,"t":1722078000}
+{"o":5012.1741503462,"h":5051.1283070353,"l":5011.8649216268,"c":5031.4402441983,"v":418227.1354926965,"t":1722081600}
+{"o":5031.4402441983,"h":5089.3842125149,"l":5025.1805353462,"c":5069.2520746573,"v":499663.0551022697,"t":1722085200}
+{"o":5069.2520746573,"h":5074.6907580334,"l":4986.1600263714,"c":5007.5435783512,"v":579047.7289585997,"t":1722088800}
+{"o":5007.5435783512,"h":5014.8551050083,"l":4908.4516208687,"c":4933.1377770288,"v":646384.6104385632,"t":1722092400}
+{"o":4933.1377770288,"h":4953.9511125512,"l":4908.5525163357,"c":4914.2805678929,"v":519951.2878179454,"t":1722096000}
+{"o":4914.2805678929,"h":4934.9644529859,"l":4879.3856510801,"c":4887.9395615724,"v":581785.3074119936,"t":1722099600}
+{"o":4887.9395615724,"h":4943.4897926496,"l":4883.865765829,"c":4901.5663863532,"v":493863.1948224773,"t":1722103200}
+{"o":4901.5663863532,"h":4910.5740337229,"l":4851.4283579714,"c":4906.7477001465,"v":638669.8742620492,"t":1722106800}
+{"o":4906.7477001465,"h":4954.0755336815,"l":4816.3243016835,"c":4949.3359075593,"v":994043.3152162384,"t":1722110400}
+{"o":4949.3359075593,"h":5047.5143084652,"l":4919.8198613102,"c":5028.5817128467,"v":1164812.2799708694,"t":1722114000}
+{"o":5028.5817128467,"h":5048.9944304559,"l":5009.517463811,"c":5019.6067576052,"v":888266.4261922039,"t":1722117600}
+{"o":5019.6067576052,"h":5019.6067576052,"l":4965.0344780812,"c":4973.3508791847,"v":848987.2785389918,"t":1722121200}
+{"o":4973.3508791847,"h":5005.5451749789,"l":4932.9901535933,"c":4998.2735070737,"v":1338046.8026268762,"t":1722124800}
+{"o":4998.2735070737,"h":5045.2403170658,"l":4996.102499599,"c":5020.2087586205,"v":881599.0075719884,"t":1722128400}
+{"o":5020.2087586205,"h":5033.7684819845,"l":4993.0225173885,"c":5003.0096998953,"v":628206.1517765236,"t":1722132000}
+{"o":5003.0096998953,"h":5005.8105673905,"l":4974.7726912301,"c":4983.8191136755,"v":622221.1007353646,"t":1722135600}
+{"o":4983.8191136755,"h":4997.2011135623,"l":4925.0514410539,"c":4926.4292123419,"v":503263.7163294886,"t":1722139200}
+{"o":4926.4292123419,"h":4945.9723534106,"l":4896.2798357845,"c":4937.4733186933,"v":538636.9622477795,"t":1722142800}
+{"o":4937.4733186933,"h":4944.0626710648,"l":4910.3616729919,"c":4924.9091226076,"v":474039.5317318254,"t":1722146400}
+{"o":4924.9091226076,"h":4974.8083828124,"l":4911.9267967246,"c":4969.8777060733,"v":522927.8687960661,"t":1722150000}
+{"o":4969.8777060733,"h":4986.9083101053,"l":4948.1106879629,"c":4966.8166284932,"v":396621.2834026435,"t":1722153600}
+{"o":4966.8166284932,"h":4989.332608277,"l":4960.9689229402,"c":4965.1603209583,"v":378849.4438725741,"t":1722157200}
+{"o":4965.1603209583,"h":4994.9362206796,"l":4960.0958641293,"c":4987.4648521541,"v":399147.9429959189,"t":1722160800}
+{"o":4987.4648521541,"h":5024.1106285495,"l":4986.4799962372,"c":5008.5459231088,"v":538795.4017522827,"t":1722164400}
+{"o":5008.5459231088,"h":5038.9774477462,"l":4995.3894592025,"c":5024.0416268605,"v":577994.9231777206,"t":1722168000}
+{"o":5024.0416268605,"h":5045.832507478,"l":5015.3607673891,"c":5037.6483374789,"v":519499.4179233019,"t":1722171600}
+{"o":5037.6483374789,"h":5045.1512029226,"l":4977.1414204199,"c":4994.4883249572,"v":670245.4492781023,"t":1722175200}
+{"o":4994.4883249572,"h":5002.3825550666,"l":4968.2327189181,"c":4976.5205407211,"v":592300.4422569235,"t":1722178800}
+{"o":4976.5205407211,"h":5001.0255296475,"l":4958.3649644029,"c":4963.699463363,"v":512544.0577923513,"t":1722182400}
+{"o":4963.699463363,"h":4983.0367044676,"l":4950.2528428358,"c":4970.2528344455,"v":453912.7590850691,"t":1722186000}
+{"o":4970.2528344455,"h":5014.1512959286,"l":4962.1215205123,"c":5003.9024724261,"v":473563.796125804,"t":1722189600}
+{"o":5003.9024724261,"h":5015.9176350741,"l":4983.2260011595,"c":4994.4369170172,"v":496621.091745391,"t":1722193200}
+{"o":4994.4369170172,"h":5011.2989537646,"l":4984.2005281859,"c":5007.2372383621,"v":499093.2152730222,"t":1722196800}
+{"o":5007.2372383621,"h":5011.209079212,"l":4965.5061399967,"c":4989.1811133887,"v":536884.8157127398,"t":1722200400}
+{"o":4989.1811133887,"h":5002.2761066792,"l":4938.5229874478,"c":4958.0901592832,"v":581821.2474608846,"t":1722204000}
+{"o":4958.0901592832,"h":5005.2590927152,"l":4948.0791429057,"c":4998.5456151661,"v":416122.4691855763,"t":1722207600}
+{"o":4998.5456151661,"h":5113.032420275,"l":4985.0684954498,"c":5084.6288122035,"v":588608.3565635558,"t":1722211200}
+{"o":5084.6288122035,"h":5108.2163681407,"l":5062.3597200752,"c":5070.4486530799,"v":505742.4776352948,"t":1722214800}
+{"o":5070.4486530799,"h":5202.9237930056,"l":5062.8645525186,"c":5197.2259774708,"v":579475.6231287755,"t":1722218400}
+{"o":5197.2259774708,"h":5225.1769504696,"l":5180.8073658591,"c":5195.2257373693,"v":538029.1334110354,"t":1722222000}
+{"o":5195.2257373693,"h":5235.4816379014,"l":5187.3621067277,"c":5231.7989448052,"v":451357.5455362746,"t":1722225600}
+{"o":5231.7989448052,"h":5241.7864809384,"l":5213.7647829365,"c":5232.4012358769,"v":500199.8877143016,"t":1722229200}
+{"o":5232.4012358769,"h":5236.9137172899,"l":5205.0657947283,"c":5208.5015092021,"v":492302.7938555035,"t":1722232800}
+{"o":5208.5015092021,"h":5217.0022332082,"l":5165.707745315,"c":5197.0501732614,"v":483662.2412198911,"t":1722236400}
+{"o":5197.0501732614,"h":5200.4493466824,"l":5170.3826872962,"c":5178.9343686958,"v":374543.4583273834,"t":1722240000}
+{"o":5178.9343686958,"h":5192.3859121202,"l":5171.2873577206,"c":5188.5423516629,"v":313545.5979350469,"t":1722243600}
+{"o":5188.5423516629,"h":5188.9034587166,"l":5152.5723458019,"c":5158.3001049408,"v":366122.7464210835,"t":1722247200}
+{"o":5158.3001049408,"h":5186.7116898582,"l":5144.4117310953,"c":5159.0230614365,"v":421031.0112635267,"t":1722250800}
+{"o":5159.0230614365,"h":5218.769167021,"l":5153.6395687063,"c":5203.2284388491,"v":526827.8428108897,"t":1722254400}
+{"o":5203.2284388491,"h":5210.265453704,"l":5145.7388342101,"c":5153.6685909756,"v":593396.3871468964,"t":1722258000}
+{"o":5153.6685909756,"h":5160.7653398702,"l":5048.2716436437,"c":5071.2905163983,"v":778764.534982275,"t":1722261600}
+{"o":5071.2905163983,"h":5087.3660270818,"l":5017.1959505635,"c":5054.5773206044,"v":850156.1197489568,"t":1722265200}
+{"o":5054.5773206044,"h":5067.1512843596,"l":4977.1878433446,"c":4993.5729843859,"v":679560.1288881433,"t":1722268800}
+{"o":4993.5729843859,"h":5052.7442975447,"l":4983.9083230189,"c":5044.3460733098,"v":555374.9982938173,"t":1722272400}
+{"o":5044.3460733098,"h":5064.8627685408,"l":5014.5798018971,"c":5018.3493987243,"v":493770.9455006503,"t":1722276000}
+{"o":5018.3493987243,"h":5050.5254393155,"l":5000.8770281206,"c":5050.3748277569,"v":466766.8737033229,"t":1722279600}
+{"o":5050.3748277569,"h":5082.248047025,"l":5018.42725294,"c":5021.8634915387,"v":488503.2410226015,"t":1722283200}
+{"o":5021.8634915387,"h":5024.545069356,"l":4946.3302580624,"c":4969.8581455249,"v":526855.7918451331,"t":1722286800}
+{"o":4969.8581455249,"h":5004.4247118967,"l":4950.0228716247,"c":4952.6585931293,"v":522422.1432362493,"t":1722290400}
+{"o":4952.6585931293,"h":4963.5049999355,"l":4909.0050734644,"c":4932.915600302,"v":573639.6725619603,"t":1722294000}
+{"o":4932.915600302,"h":4966.6864505025,"l":4897.1043283717,"c":4942.509227971,"v":606978.4173870787,"t":1722297600}
+{"o":4942.509227971,"h":4964.7615299849,"l":4872.6224059607,"c":4876.3402545391,"v":494802.1827925794,"t":1722301200}
+{"o":4876.3402545391,"h":4909.4966679963,"l":4847.3982566548,"c":4889.5838307114,"v":515042.9191648129,"t":1722304800}
+{"o":4889.5838307114,"h":4939.8739672378,"l":4878.7452795459,"c":4935.1380443645,"v":559176.3811111432,"t":1722308400}
+{"o":4935.1380443645,"h":4973.4315237296,"l":4925.1872545564,"c":4972.679694,"v":465921.9214521948,"t":1722312000}
+{"o":4972.679694,"h":4992.2687263902,"l":4899.7199982349,"c":4918.3036017364,"v":544085.1704947911,"t":1722315600}
+{"o":4918.3036017364,"h":4943.2268522528,"l":4912.488246223,"c":4933.1109962203,"v":416735.6145222702,"t":1722319200}
+{"o":4933.1109962203,"h":4962.4871149025,"l":4927.5058804204,"c":4930.2151545215,"v":442025.7969647273,"t":1722322800}
+{"o":4930.2151545215,"h":4942.159586836,"l":4889.1345262748,"c":4893.2165244257,"v":456957.1521033655,"t":1722326400}
+{"o":4893.2165244257,"h":4919.956272936,"l":4892.5274070217,"c":4907.4080697357,"v":418850.3707678122,"t":1722330000}
+{"o":4907.4080697357,"h":4913.1721297031,"l":4872.9604586319,"c":4887.3691086459,"v":488175.911110029,"t":1722333600}
+{"o":4887.3691086459,"h":4896.7979699653,"l":4867.6880273574,"c":4892.1289215286,"v":373957.3712690096,"t":1722337200}
+{"o":4892.1289215286,"h":4905.7393667698,"l":4846.3194160986,"c":4902.7102765887,"v":428378.4602384988,"t":1722340800}
+{"o":4902.7102765887,"h":4935.4799322511,"l":4847.1734149431,"c":4854.0419902719,"v":602205.8887717309,"t":1722344400}
+{"o":4854.0419902719,"h":4917.2927859991,"l":4831.4253754345,"c":4881.3895554273,"v":769919.7651743572,"t":1722348000}
+{"o":4881.3895554273,"h":4916.9008385083,"l":4840.6053633371,"c":4892.6048926966,"v":636862.1165152629,"t":1722351600}
+{"o":4892.6048926966,"h":4906.4703043032,"l":4860.8413809716,"c":4861.4305801391,"v":544669.0011540091,"t":1722355200}
+{"o":4861.4305801391,"h":4864.0196205942,"l":4788.1510698012,"c":4795.1491636772,"v":645587.8810861519,"t":1722358800}
+{"o":4795.1491636772,"h":4820.8962552585,"l":4775.6042558364,"c":4809.0124054517,"v":566770.1100371996,"t":1722362400}
+{"o":4809.0124054517,"h":4816.5638311073,"l":4764.9921938183,"c":4809.1078979703,"v":581005.7662255655,"t":1722366000}
+{"o":4809.1078979703,"h":4863.1652210046,"l":4744.6225376963,"c":4857.3585910118,"v":649659.8486814209,"t":1722369600}
+{"o":4857.3585910118,"h":4863.9742108813,"l":4837.8952718146,"c":4851.7913627491,"v":441798.3143046672,"t":1722373200}
+{"o":4851.7913627491,"h":4854.3843581794,"l":4829.8271671023,"c":4847.8641854699,"v":392087.5633851212,"t":1722376800}
+{"o":4847.8641854699,"h":4864.8826024344,"l":4834.2283643645,"c":4842.4401399321,"v":330851.730723517,"t":1722380400}
+{"o":4842.4401399321,"h":4890.8274951276,"l":4813.4791609356,"c":4885.9540972019,"v":456791.0337436002,"t":1722384000}
+{"o":4885.9540972019,"h":4907.8235701961,"l":4860.0640887474,"c":4903.1387233843,"v":394270.0246123626,"t":1722387600}
+{"o":4903.1387233843,"h":4911.6333393739,"l":4866.1359038963,"c":4875.4010911181,"v":369544.097740059,"t":1722391200}
+{"o":4875.4010911181,"h":4906.1849128096,"l":4870.9138961672,"c":4891.5552393298,"v":398120.7613143545,"t":1722394800}
+{"o":4891.5552393298,"h":4894.9815877621,"l":4814.7818976679,"c":4842.1915515804,"v":430476.2811690019,"t":1722398400}
+{"o":4842.1915515804,"h":4915.7797895963,"l":4817.2663686094,"c":4911.6577965779,"v":473069.5066739944,"t":1722402000}
+{"o":4911.6577965779,"h":4964.3339260536,"l":4906.117251048,"c":4957.9212127493,"v":477857.7117766294,"t":1722405600}
+{"o":4957.9212127493,"h":4969.2080494069,"l":4943.1630095501,"c":4948.4506039564,"v":383975.7310451421,"t":1722409200}
+{"o":4948.4506039564,"h":4975.5132153335,"l":4931.1357651535,"c":4971.0705931903,"v":403681.3626942699,"t":1722412800}
+{"o":4971.0705931903,"h":4986.9797217565,"l":4949.6508571341,"c":4960.6977749614,"v":350569.976664212,"t":1722416400}
+{"o":4960.6977749614,"h":4963.400301272,"l":4919.9434962378,"c":4922.3282634143,"v":337378.8076934179,"t":1722420000}
+{"o":4922.3282634143,"h":4938.1669742537,"l":4900.575677033,"c":4909.3913395701,"v":379821.5228274532,"t":1722423600}
+{"o":4909.3913395701,"h":4930.6837553149,"l":4894.1517549774,"c":4895.8685769506,"v":365243.3406272533,"t":1722427200}
+{"o":4895.8685769506,"h":4980.4788567658,"l":4894.5673692903,"c":4936.2025161178,"v":449190.7885524322,"t":1722430800}
+{"o":4936.2025161178,"h":4966.8977656441,"l":4867.4443917321,"c":4880.3105533302,"v":560965.7749288413,"t":1722434400}
+{"o":4880.3105533302,"h":4896.7821116807,"l":4858.3167896547,"c":4864.9984065016,"v":442861.1142934441,"t":1722438000}
+{"o":4864.9984065016,"h":4918.4386846946,"l":4851.1316554434,"c":4869.6242699924,"v":448382.803885601,"t":1722441600}
+{"o":4869.6242699924,"h":4936.8377375667,"l":4857.8136603177,"c":4916.2686034771,"v":449289.0519210159,"t":1722445200}
+{"o":4916.2686034771,"h":4925.0428160223,"l":4835.3939035634,"c":4883.7405239117,"v":596463.5257968123,"t":1722448800}
+{"o":4883.7405239117,"h":4903.7653009552,"l":4731.3147587425,"c":4771.8759549839,"v":911859.3667551593,"t":1722452400}
+{"o":4771.8759549839,"h":4779.8196671147,"l":4686.3609539899,"c":4689.1997827913,"v":721525.2305433039,"t":1722456000}
+{"o":4689.1997827913,"h":4733.8176132683,"l":4666.6737499727,"c":4699.3671139726,"v":537393.0699021383,"t":1722459600}
+{"o":4699.3671139726,"h":4699.3671139726,"l":4644.7484558362,"c":4684.1318541114,"v":466232.3083949059,"t":1722463200}
+{"o":4684.1318541114,"h":4687.1936796228,"l":4638.3952921114,"c":4641.3332650424,"v":380368.1465532794,"t":1722466800}
+{"o":4641.3332650424,"h":4673.2473311854,"l":4625.425062851,"c":4647.9839175246,"v":462619.2860733618,"t":1722470400}
+{"o":4647.9839175246,"h":4659.6403823953,"l":4599.3163196052,"c":4626.0823740124,"v":430504.2308977602,"t":1722474000}
+{"o":4626.0823740124,"h":4637.7238254435,"l":4572.5069208336,"c":4595.604990503,"v":558747.2536930843,"t":1722477600}
+{"o":4595.604990503,"h":4595.6062430735,"l":4552.5641716673,"c":4557.3952575993,"v":531411.3279461024,"t":1722481200}
+{"o":4557.3952575993,"h":4570.5626008892,"l":4486.5711168613,"c":4502.0640974394,"v":520566.7007868801,"t":1722484800}
+{"o":4502.0640974394,"h":4580.5431067075,"l":4486.8404386961,"c":4568.0214452731,"v":657783.7725359129,"t":1722488400}
+{"o":4568.0214452731,"h":4587.4564886513,"l":4549.5634346978,"c":4552.856615041,"v":518022.9397659765,"t":1722492000}
+{"o":4552.856615041,"h":4579.4554205682,"l":4537.0294348355,"c":4546.8613633323,"v":379602.7987750897,"t":1722495600}
+{"o":4546.8613633323,"h":4577.9853010116,"l":4543.5672714619,"c":4576.0020246899,"v":326860.6329705733,"t":1722499200}
+{"o":4576.0020246899,"h":4592.5038497665,"l":4540.7300191102,"c":4545.2106024824,"v":352136.8012874452,"t":1722502800}
+{"o":4545.2106024824,"h":4572.2068971172,"l":4539.3991782144,"c":4569.6978242139,"v":293597.0853113148,"t":1722506400}
+{"o":4569.6978242139,"h":4592.7262371977,"l":4553.0856904503,"c":4585.2173395076,"v":342371.6514132781,"t":1722510000}
+{"o":4585.2173395076,"h":4633.0911136367,"l":4579.4971638595,"c":4620.2356310835,"v":427487.3999670281,"t":1722513600}
+{"o":4620.2356310835,"h":4632.030173895,"l":4569.0460991881,"c":4585.6132170205,"v":405318.4331169045,"t":1722517200}
+{"o":4585.6132170205,"h":4594.9051641604,"l":4447.9961029928,"c":4448.7674783183,"v":541965.1470346951,"t":1722520800}
+{"o":4448.7674783183,"h":4458.5109309703,"l":4362.5684848872,"c":4396.4773817905,"v":842664.7916302388,"t":1722524400}
+{"o":4396.4773817905,"h":4401.3623217599,"l":4334.4786700396,"c":4384.0879628578,"v":722667.1138211959,"t":1722528000}
+{"o":4384.0879628578,"h":4387.2985547672,"l":4311.8499977679,"c":4382.1587319545,"v":524152.2960064475,"t":1722531600}
+{"o":4382.1587319545,"h":4384.3110238939,"l":4266.2920644519,"c":4319.8978547029,"v":629902.6070590605,"t":1722535200}
+{"o":4319.8978547029,"h":4394.2135630813,"l":4316.2835212325,"c":4387.0460679883,"v":557210.8174661055,"t":1722538800}
+{"o":4387.0460679883,"h":4461.9952852847,"l":4353.7387013178,"c":4454.1255502568,"v":537032.1249878078,"t":1722542400}
+{"o":4454.1255502568,"h":4531.7668790189,"l":4445.7035818434,"c":4493.9664480843,"v":562079.5777829817,"t":1722546000}
+{"o":4493.9664480843,"h":4550.3878234418,"l":4488.1178128703,"c":4524.1065158446,"v":521821.2325811148,"t":1722549600}
+{"o":4524.1065158446,"h":4545.8491235026,"l":4510.7921071867,"c":4520.8271718567,"v":410221.205994136,"t":1722553200}
+{"o":4520.8271718567,"h":4578.5184902264,"l":4511.2469069931,"c":4513.1769204132,"v":406513.3462737708,"t":1722556800}
+{"o":4513.1769204132,"h":4513.1769204132,"l":4438.124253113,"c":4443.5933019295,"v":463855.7366232471,"t":1722560400}
+{"o":4443.5933019295,"h":4464.5186259955,"l":4364.6151858269,"c":4409.7034959632,"v":510694.6710404917,"t":1722564000}
+{"o":4409.7034959632,"h":4453.1183146575,"l":4391.8367755047,"c":4439.4845123409,"v":368585.9194591964,"t":1722567600}
+{"o":4439.4845123409,"h":4461.7517454817,"l":4424.1763953469,"c":4461.7517454817,"v":318659.6456440691,"t":1722571200}
+{"o":4461.7517454817,"h":4463.5787081503,"l":4381.2086673316,"c":4386.3558401356,"v":343261.7057371554,"t":1722574800}
+{"o":4386.3558401356,"h":4398.6380921226,"l":4298.1170578495,"c":4377.3362773469,"v":426483.3337124622,"t":1722578400}
+{"o":4377.3362773469,"h":4387.6723153146,"l":4327.2223485622,"c":4362.3918153093,"v":348060.0823503919,"t":1722582000}
+{"o":4362.3918153093,"h":4411.9259510989,"l":4333.1686193972,"c":4409.9062274399,"v":351447.2732119864,"t":1722585600}
+{"o":4409.9062274399,"h":4443.0003136852,"l":4408.1863673218,"c":4428.3972807651,"v":402023.9787202635,"t":1722589200}
+{"o":4428.3972807651,"h":4455.5249553301,"l":4411.0195615848,"c":4441.2855330844,"v":328487.3287853507,"t":1722592800}
+{"o":4441.2855330844,"h":4467.5484825611,"l":4432.0960769942,"c":4440.4401322683,"v":328644.5611127653,"t":1722596400}
+{"o":4440.4401322683,"h":4466.69182308,"l":4386.3357081276,"c":4430.1325789537,"v":586589.7776967062,"t":1722600000}
+{"o":4430.1325789537,"h":4527.8313508551,"l":4395.3690773784,"c":4487.5446349424,"v":602307.0889580874,"t":1722603600}
+{"o":4487.5446349424,"h":4493.7604963798,"l":4205.9456136814,"c":4260.46852635,"v":807423.5146433625,"t":1722607200}
+{"o":4260.46852635,"h":4272.977282467,"l":4130.1497654273,"c":4238.8316596144,"v":1107356.1429464961,"t":1722610800}
+{"o":4238.8316596144,"h":4253.4912854003,"l":4167.8959556303,"c":4172.2798642346,"v":636095.1700692773,"t":1722614400}
+{"o":4172.2798642346,"h":4225.2239008341,"l":4145.4625200151,"c":4173.1284329164,"v":510529.4105024826,"t":1722618000}
+{"o":4173.1284329164,"h":4183.4504293363,"l":4122.8651772276,"c":4140.5149404554,"v":482628.4363774019,"t":1722621600}
+{"o":4140.5149404554,"h":4148.5197389647,"l":4050.008745723,"c":4085.6257232513,"v":615447.3175914482,"t":1722625200}
+{"o":4085.6257232513,"h":4156.2665218706,"l":4050.9618975672,"c":4139.4721003015,"v":641448.1593814387,"t":1722628800}
+{"o":4139.4721003015,"h":4186.8427690668,"l":4067.1911645311,"c":4174.9526092175,"v":864253.3168762666,"t":1722632400}
+{"o":4174.9526092175,"h":4185.6012780604,"l":4112.6562485267,"c":4126.0106227123,"v":700577.4623279992,"t":1722636000}
+{"o":4126.0106227123,"h":4154.8418643899,"l":4079.1137559318,"c":4125.1516907353,"v":484451.341687538,"t":1722639600}
+{"o":4125.1516907353,"h":4158.6593241512,"l":4051.3022381485,"c":4080.7337694322,"v":596291.766535214,"t":1722643200}
+{"o":4080.7337694322,"h":4119.431914893,"l":4014.6383075031,"c":4105.660804217,"v":746189.2673893893,"t":1722646800}
+{"o":4105.660804217,"h":4124.2757992173,"l":4065.0845828416,"c":4066.4829697142,"v":429278.0858602371,"t":1722650400}
+{"o":4066.4829697142,"h":4148.9095809757,"l":4053.433583751,"c":4147.005916166,"v":368998.9984966941,"t":1722654000}
+{"o":4147.005916166,"h":4147.9243934758,"l":4084.0000595696,"c":4094.6958132978,"v":278756.2898305824,"t":1722657600}
+{"o":4094.6958132978,"h":4121.0095643781,"l":4082.4966011835,"c":4101.9340063815,"v":321394.4567530515,"t":1722661200}
+{"o":4101.9340063815,"h":4124.3454142364,"l":4089.846176623,"c":4120.0527444097,"v":297826.4956992429,"t":1722664800}
+{"o":4120.0527444097,"h":4145.3792975387,"l":4095.472491257,"c":4097.1784589061,"v":305608.8587800541,"t":1722668400}
+{"o":4097.1784589061,"h":4103.9288790604,"l":4029.1749619417,"c":4061.1496259567,"v":422860.1204984715,"t":1722672000}
+{"o":4061.1496259567,"h":4080.4795080964,"l":4008.3934921758,"c":4080.4795080964,"v":416512.1399711626,"t":1722675600}
+{"o":4080.4795080964,"h":4108.256914043,"l":4061.9863663943,"c":4099.6252485113,"v":327043.6089027882,"t":1722679200}
+{"o":4099.6252485113,"h":4121.6244171608,"l":4089.02622668,"c":4117.108033687,"v":325097.5913886001,"t":1722682800}
+{"o":4117.108033687,"h":4149.2692976008,"l":4104.4053024359,"c":4124.2870191108,"v":357089.3415375978,"t":1722686400}
+{"o":4124.2870191108,"h":4128.6593882028,"l":4089.0795626219,"c":4106.8141918301,"v":325480.9640036098,"t":1722690000}
+{"o":4106.8141918301,"h":4131.0197649601,"l":4080.5380530316,"c":4088.4855215078,"v":298363.7403449092,"t":1722693600}
+{"o":4088.4855215078,"h":4107.1261791432,"l":3944.3477801515,"c":3948.9827843763,"v":583658.0616129652,"t":1722697200}
+{"o":3948.9827843763,"h":3985.8132804526,"l":3906.5485028679,"c":3940.0553600241,"v":878388.1169356762,"t":1722700800}
+{"o":3940.0553600241,"h":3958.006491459,"l":3817.9562244841,"c":3846.1600564005,"v":778242.3141115867,"t":1722704400}
+{"o":3846.1600564005,"h":3859.3729107767,"l":3777.2768774835,"c":3826.2231841545,"v":573063.8071273853,"t":1722708000}
+{"o":3826.2231841545,"h":3863.1323839655,"l":3792.651605507,"c":3795.1392568798,"v":470072.2684751844,"t":1722711600}
+{"o":3795.1392568798,"h":3847.8944924253,"l":3784.5821464912,"c":3805.7453462067,"v":458786.7940499738,"t":1722715200}
+{"o":3805.7453462067,"h":3873.4226943149,"l":3790.3913515712,"c":3859.5833989029,"v":399198.4803269581,"t":1722718800}
+{"o":3859.5833989029,"h":3868.5720702801,"l":3835.1439829248,"c":3859.9604606849,"v":309653.3910108987,"t":1722722400}
+{"o":3859.9604606849,"h":3889.7170288708,"l":3844.6210217874,"c":3851.4977263105,"v":301610.9803047254,"t":1722726000}
+{"o":3851.4977263105,"h":3897.1102177145,"l":3844.3711193822,"c":3893.8433290959,"v":290364.6681823703,"t":1722729600}
+{"o":3893.8433290959,"h":3897.958204247,"l":3834.9192236306,"c":3893.1962552592,"v":314124.5424230898,"t":1722733200}
+{"o":3893.1962552592,"h":3946.5751502554,"l":3891.1341633048,"c":3930.8605904723,"v":337671.0327687773,"t":1722736800}
+{"o":3930.8605904723,"h":3939.8877415918,"l":3891.5669375094,"c":3899.9360022086,"v":272707.9326526615,"t":1722740400}
+{"o":3899.9360022086,"h":3903.8127966307,"l":3860.8337827927,"c":3862.6778383016,"v":281256.8712071823,"t":1722744000}
+{"o":3862.6778383016,"h":3903.6212270034,"l":3860.325968161,"c":3880.2668581308,"v":264691.4081647132,"t":1722747600}
+{"o":3880.2668581308,"h":3890.2202538411,"l":3863.9480212305,"c":3881.1482862547,"v":234419.101872761,"t":1722751200}
+{"o":3881.1482862547,"h":3885.0826481136,"l":3798.1236469974,"c":3804.6979629723,"v":310846.7781584725,"t":1722754800}
+{"o":3804.6979629723,"h":3853.1833280865,"l":3771.0230160375,"c":3844.0471319146,"v":357505.3967838045,"t":1722758400}
+{"o":3844.0471319146,"h":3878.8291934544,"l":3834.5987787703,"c":3876.5334280225,"v":269837.473233417,"t":1722762000}
+{"o":3876.5334280225,"h":3898.1720634719,"l":3852.7837732925,"c":3892.5959820811,"v":237890.9336945115,"t":1722765600}
+{"o":3892.5959820811,"h":3905.4270039881,"l":3870.2706980357,"c":3878.2948322079,"v":264783.1783674594,"t":1722769200}
+{"o":3878.2948322079,"h":3920.4176852724,"l":3868.3511975003,"c":3915.6151145087,"v":276614.7922514633,"t":1722772800}
+{"o":3915.6151145087,"h":3921.6264396246,"l":3881.9879210329,"c":3883.5451920957,"v":308165.7598661509,"t":1722776400}
+{"o":3883.5451920957,"h":3888.809690591,"l":3702.2487947457,"c":3722.2228086506,"v":861005.8135560233,"t":1722780000}
+{"o":3722.2228086506,"h":3722.2929676055,"l":3645.0169812293,"c":3647.7470511685,"v":857295.9447626986,"t":1722783600}
+{"o":3647.7470511685,"h":3694.9331978639,"l":3585.5436471644,"c":3597.9361249219,"v":772993.0125194831,"t":1722787200}
+{"o":3597.9361249219,"h":3670.2131243513,"l":3546.9389931316,"c":3646.644282629,"v":1100750.43466951,"t":1722790800}
+{"o":3646.644282629,"h":3785.7579897377,"l":3635.280545144,"c":3758.9724272275,"v":810908.0228182717,"t":1722794400}
+{"o":3758.9724272275,"h":3878.2153667958,"l":3735.6837065374,"c":3838.4945690044,"v":737990.2274879052,"t":1722798000}
+{"o":3838.4945690044,"h":3928.6495095497,"l":3813.8094998767,"c":3856.8484705093,"v":525167.1468146495,"t":1722801600}
+{"o":3856.8484705093,"h":3859.7736553834,"l":3782.8331221298,"c":3794.1329895342,"v":393968.0007923392,"t":1722805200}
+{"o":3794.1329895342,"h":3856.0200770906,"l":3780.6268276647,"c":3803.4543874254,"v":545071.6930186857,"t":1722808800}
+{"o":3803.4543874254,"h":3806.3777290335,"l":3710.5669383007,"c":3737.1509582028,"v":471376.8739851032,"t":1722812400}
+{"o":3737.1509582028,"h":3766.3579443446,"l":3510.1947919043,"c":3548.0076546549,"v":1165541.6491101093,"t":1722816000}
+{"o":3548.0076546549,"h":3618.1797425665,"l":3186.8481108461,"c":3542.1868756372,"v":1867290.1740542261,"t":1722819600}
+{"o":3542.1868756372,"h":3552.5858113129,"l":3389.6287508172,"c":3539.6474555976,"v":1469621.0794465938,"t":1722823200}
+{"o":3539.6474555976,"h":3544.0206192845,"l":3404.7178054032,"c":3408.0284453094,"v":942071.9960723153,"t":1722826800}
+{"o":3408.0284453094,"h":3520.0127992029,"l":3318.124892264,"c":3348.5390759055,"v":975820.6908950182,"t":1722830400}
+{"o":3348.5390759055,"h":3354.5404569541,"l":3012.7324883197,"c":3197.6922049551,"v":1369478.4514052086,"t":1722834000}
+{"o":3197.6922049551,"h":3236.7169460584,"l":2960.1745171948,"c":3165.226884782,"v":1733795.9962447078,"t":1722837600}
+{"o":3165.226884782,"h":3362.1780490131,"l":3109.1597791718,"c":3323.2203615449,"v":1543990.5113626244,"t":1722841200}
+{"o":3323.2203615449,"h":3351.2387085275,"l":3229.5213648104,"c":3268.5559433999,"v":983488.9890914659,"t":1722844800}
+{"o":3268.5559433999,"h":3304.2839281818,"l":3151.8057496205,"c":3236.5344199062,"v":844542.837481712,"t":1722848400}
+{"o":3236.5344199062,"h":3251.1540795329,"l":3059.0667250891,"c":3137.1805642874,"v":1237731.0182226277,"t":1722852000}
+{"o":3137.1805642874,"h":3156.6955505544,"l":2986.312615232,"c":3135.2772191015,"v":1412428.2269591731,"t":1722855600}
+{"o":3135.2772191015,"h":3205.5465316271,"l":2999.1668115382,"c":3023.991163978,"v":1671011.1885757698,"t":1722859200}
+{"o":3023.991163978,"h":3356.6086661226,"l":2967.5116906029,"c":3319.6989480346,"v":1972236.2932901862,"t":1722862800}
+{"o":3319.6989480346,"h":3605.357475969,"l":3318.0729328709,"c":3499.2626006198,"v":1746216.1428551197,"t":1722866400}
+{"o":3499.2626006198,"h":3594.8916826961,"l":3441.9751646512,"c":3527.3193585816,"v":1485247.0570118511,"t":1722870000}
+{"o":3527.3193585816,"h":3678.7977701961,"l":3516.1881467441,"c":3550.7355506188,"v":1415136.7950801863,"t":1722873600}
+{"o":3550.7355506188,"h":3659.1216531607,"l":3528.5281900831,"c":3635.3232738992,"v":873243.1417349662,"t":1722877200}
+{"o":3635.3232738992,"h":3635.9229239505,"l":3466.8004477757,"c":3475.814757047,"v":798950.4726948775,"t":1722880800}
+{"o":3475.814757047,"h":3543.6017327903,"l":3424.4172764632,"c":3482.0269098729,"v":896709.2634466466,"t":1722884400}
+{"o":3482.0269098729,"h":3583.579244389,"l":3470.1047364289,"c":3565.0341943045,"v":705449.532751184,"t":1722888000}
+{"o":3565.0341943045,"h":3654.6890964503,"l":3525.2803294522,"c":3549.9552841154,"v":790248.4313783536,"t":1722891600}
+{"o":3549.9552841154,"h":3627.3608272962,"l":3535.5677637938,"c":3579.9911652562,"v":707490.2232900101,"t":1722895200}
+{"o":3579.9911652562,"h":3639.5468878692,"l":3487.2371676754,"c":3508.7770110406,"v":544595.803930232,"t":1722898800}
+{"o":3508.7770110406,"h":3763.7718661501,"l":3497.6984739582,"c":3755.9602906696,"v":1123699.9463181605,"t":1722902400}
+{"o":3755.9602906696,"h":3802.2446164362,"l":3709.9462377886,"c":3749.1374778496,"v":866118.9217550139,"t":1722906000}
+{"o":3749.1374778496,"h":3818.4045813442,"l":3739.1152028693,"c":3771.3842310457,"v":503765.0421228844,"t":1722909600}
+{"o":3771.3842310457,"h":3780.6227251339,"l":3719.5991035672,"c":3749.9322538175,"v":445213.7433258849,"t":1722913200}
+{"o":3749.9322538175,"h":3820.1189751858,"l":3716.5701221374,"c":3816.0617313497,"v":448423.0505543094,"t":1722916800}
+{"o":3816.0617313497,"h":3880.8150962697,"l":3769.6184339542,"c":3874.0558258952,"v":584268.7029974381,"t":1722920400}
+{"o":3874.0558258952,"h":3894.4914128177,"l":3824.9743250627,"c":3828.3128623918,"v":527375.0328628652,"t":1722924000}
+{"o":3828.3128623918,"h":3853.8888981541,"l":3786.9290821346,"c":3841.7183114943,"v":423392.6731725645,"t":1722927600}
+{"o":3841.7183114943,"h":3845.0129897911,"l":3696.3718508103,"c":3719.1018859729,"v":658470.4441209194,"t":1722931200}
+{"o":3719.1018859729,"h":3774.1632420893,"l":3690.0712449624,"c":3756.0181262918,"v":552947.0557016097,"t":1722934800}
+{"o":3756.0181262918,"h":3783.6451994293,"l":3727.3640452683,"c":3766.3070579466,"v":422377.7666959875,"t":1722938400}
+{"o":3766.3070579466,"h":3813.8432675385,"l":3726.4657334246,"c":3772.3755563507,"v":482155.0002725421,"t":1722942000}
+{"o":3772.3755563507,"h":3800.5393809033,"l":3719.4753076686,"c":3725.8077337141,"v":537996.6814500849,"t":1722945600}
+{"o":3725.8077337141,"h":3797.0444242777,"l":3677.4956762707,"c":3756.5085945561,"v":792832.5608116756,"t":1722949200}
+{"o":3756.5085945561,"h":3965.5199683433,"l":3751.5274322099,"c":3915.7537265367,"v":1013207.3065263611,"t":1722952800}
+{"o":3915.7537265367,"h":3961.1388362262,"l":3872.9916192921,"c":3944.1967736968,"v":646096.1859088596,"t":1722956400}
+{"o":3944.1967736968,"h":4004.2491005091,"l":3922.0548995668,"c":3987.3633707234,"v":709937.58545643,"t":1722960000}
+{"o":3987.3633707234,"h":4038.8068476679,"l":3917.7788724027,"c":3929.4458738824,"v":573923.7368587125,"t":1722963600}
+{"o":3929.4458738824,"h":3998.4401406044,"l":3904.1674107975,"c":3952.58993098,"v":524064.8582656704,"t":1722967200}
+{"o":3952.58993098,"h":4008.0218069619,"l":3903.7840135042,"c":3958.8987615837,"v":536204.9971835153,"t":1722970800}
+{"o":3958.8987615837,"h":4002.7866882901,"l":3921.7545229367,"c":3984.4090259359,"v":551239.464704043,"t":1722974400}
+{"o":3984.4090259359,"h":3996.5317525527,"l":3940.7949703883,"c":3983.1868243486,"v":455379.1418723978,"t":1722978000}
+{"o":3983.1868243486,"h":4045.0152115467,"l":3913.0286649753,"c":3925.5178934695,"v":641767.9327938912,"t":1722981600}
+{"o":3925.5178934695,"h":3946.4655465294,"l":3874.5471913175,"c":3904.7399806352,"v":451166.2789250013,"t":1722985200}
+{"o":3904.7399806352,"h":3949.9198590912,"l":3857.8315580366,"c":3915.6062548116,"v":545602.194814575,"t":1722988800}
+{"o":3915.6062548116,"h":4035.0378292791,"l":3850.2366079999,"c":4032.9137448847,"v":664421.2072040988,"t":1722992400}
+{"o":4032.9137448847,"h":4107.0006728221,"l":3995.9185284919,"c":4040.7009259224,"v":749582.1009059311,"t":1722996000}
+{"o":4040.7009259224,"h":4103.5142772044,"l":4032.1721517301,"c":4101.2346993236,"v":474743.266187186,"t":1722999600}
+{"o":4101.2346993236,"h":4180.3294904982,"l":4090.4589453848,"c":4149.24818477,"v":613352.0794185927,"t":1723003200}
+{"o":4149.24818477,"h":4192.4607726335,"l":4137.1398189013,"c":4145.3127538785,"v":467865.6923057766,"t":1723006800}
+{"o":4145.3127538785,"h":4165.7480243973,"l":4102.9645571137,"c":4111.5767101228,"v":414911.3692855124,"t":1723010400}
+{"o":4111.5767101228,"h":4143.1273382183,"l":4072.5318872791,"c":4123.6609846013,"v":409349.3070250613,"t":1723014000}
+{"o":4123.6609846013,"h":4177.1994854981,"l":4110.2287999865,"c":4159.5503859577,"v":426929.7184249875,"t":1723017600}
+{"o":4159.5503859577,"h":4188.8266878321,"l":4132.3863080992,"c":4136.4773010624,"v":419636.5457651087,"t":1723021200}
+{"o":4136.4773010624,"h":4177.8801554385,"l":4120.7961600941,"c":4123.2966732803,"v":556515.6481837246,"t":1723024800}
+{"o":4123.2966732803,"h":4130.4828447443,"l":4076.962102715,"c":4102.2853416787,"v":505352.2376472576,"t":1723028400}
+{"o":4102.2853416787,"h":4155.8230610778,"l":4082.2600767993,"c":4146.1905273736,"v":514378.6183964652,"t":1723032000}
+{"o":4146.1905273736,"h":4179.1744700414,"l":4091.6910897866,"c":4110.3439006675,"v":654518.578966243,"t":1723035600}
+{"o":4110.3439006675,"h":4129.3799534791,"l":3949.536976052,"c":3976.8417265205,"v":933168.963935341,"t":1723039200}
+{"o":3976.8417265205,"h":4029.9186236249,"l":3955.1346517634,"c":4011.9577617134,"v":719985.05531267,"t":1723042800}
+{"o":4011.9577617134,"h":4040.9339871065,"l":3961.709496145,"c":3997.9953720545,"v":633336.9366832944,"t":1723046400}
+{"o":3997.9953720545,"h":4012.5646655675,"l":3928.5506872531,"c":3949.2849932323,"v":575778.916530398,"t":1723050000}
+{"o":3949.2849932323,"h":3958.7902957168,"l":3863.3851797192,"c":3881.0559056063,"v":679080.7582262987,"t":1723053600}
+{"o":3881.0559056063,"h":3916.3539534581,"l":3842.0849399632,"c":3869.5845818096,"v":488092.1550038304,"t":1723057200}
+{"o":3869.5845818096,"h":3946.3830529459,"l":3840.4477617248,"c":3913.2693874893,"v":653473.3040534315,"t":1723060800}
+{"o":3913.2693874893,"h":3990.39860766,"l":3897.7285657608,"c":3959.9068533231,"v":453518.0850202573,"t":1723064400}
+{"o":3959.9068533231,"h":3965.6204402499,"l":3849.6928664746,"c":3942.4429952632,"v":528270.3215297064,"t":1723068000}
+{"o":3942.4429952632,"h":3969.6786283815,"l":3898.232122772,"c":3912.1704879269,"v":345503.0210209818,"t":1723071600}
+{"o":3912.1704879269,"h":3943.4187443055,"l":3823.4312610557,"c":3896.2589055505,"v":524326.3432391885,"t":1723075200}
+{"o":3896.2589055505,"h":4136.6110818249,"l":3876.6709797784,"c":4130.4227254904,"v":905385.1594885354,"t":1723078800}
+{"o":4130.4227254904,"h":4204.515517527,"l":4130.0982772286,"c":4186.3403223679,"v":652579.261079099,"t":1723082400}
+{"o":4186.3403223679,"h":4226.0873699933,"l":4138.3037537078,"c":4139.7000979121,"v":444551.5416773455,"t":1723086000}
+{"o":4139.7000979121,"h":4175.1372554296,"l":4094.535435372,"c":4103.9991363094,"v":390436.8448275525,"t":1723089600}
+{"o":4103.9991363094,"h":4152.5201155506,"l":4101.17799472,"c":4135.5897744482,"v":295087.0172079926,"t":1723093200}
+{"o":4135.5897744482,"h":4184.1964058208,"l":4107.5789068535,"c":4167.8071733276,"v":330852.3811270797,"t":1723096800}
+{"o":4167.8071733276,"h":4205.6104327422,"l":4150.2062838403,"c":4154.0429419377,"v":385621.3685732274,"t":1723100400}
+{"o":4154.0429419377,"h":4187.9734072811,"l":4149.1513758859,"c":4183.2263261971,"v":327299.0765504405,"t":1723104000}
+{"o":4183.2263261971,"h":4209.9565351764,"l":4161.6811536569,"c":4174.7562622786,"v":337781.1200736884,"t":1723107600}
+{"o":4174.7562622786,"h":4182.1675444434,"l":4136.6161820656,"c":4161.4969447749,"v":376672.6581764172,"t":1723111200}
+{"o":4161.4969447749,"h":4192.9138629765,"l":4148.3706998488,"c":4168.3833329806,"v":316515.518482041,"t":1723114800}
+{"o":4168.3833329806,"h":4285.526190595,"l":4124.6475113838,"c":4210.6983728664,"v":688440.4559511746,"t":1723118400}
+{"o":4210.6983728664,"h":4269.5337278288,"l":4132.4855260714,"c":4165.0361247345,"v":1008924.6315359727,"t":1723122000}
+{"o":4165.0361247345,"h":4339.6150504789,"l":4159.5346173135,"c":4315.7039358276,"v":928102.5931395048,"t":1723125600}
+{"o":4315.7039358276,"h":4345.6032914887,"l":4286.1342227641,"c":4340.8110539333,"v":673231.1579789629,"t":1723129200}
+{"o":4340.8110539333,"h":4401.7047116272,"l":4298.6314493801,"c":4300.8862972017,"v":803251.5644403084,"t":1723132800}
+{"o":4300.8862972017,"h":4308.2484843314,"l":4240.9997534569,"c":4245.0068944675,"v":633436.5272540833,"t":1723136400}
+{"o":4245.0068944675,"h":4271.7740729328,"l":4231.4082247549,"c":4246.3693905185,"v":469714.285785716,"t":1723140000}
+{"o":4246.3693905185,"h":4253.7135480847,"l":4197.4754170921,"c":4212.3578482275,"v":409853.7248169985,"t":1723143600}
+{"o":4212.3578482275,"h":4231.7783238794,"l":4201.1325123359,"c":4212.7779290583,"v":355607.4781907595,"t":1723147200}
+{"o":4212.7779290583,"h":4345.2042084023,"l":4211.5313329575,"c":4335.786593455,"v":486273.9016777956,"t":1723150800}
+{"o":4335.786593455,"h":4384.9467099938,"l":4235.1777121361,"c":4365.178285787,"v":831840.2306636655,"t":1723154400}
+{"o":4365.178285787,"h":4424.1161613399,"l":4339.9013561156,"c":4409.7687878974,"v":759171.5979696579,"t":1723158000}
+{"o":4409.7687878974,"h":4421.9334798188,"l":4343.6157421247,"c":4359.7788500475,"v":615470.5120678343,"t":1723161600}
+{"o":4359.7788500475,"h":4377.3681511474,"l":4328.2166809405,"c":4335.1544435683,"v":475516.1242120242,"t":1723165200}
+{"o":4335.1544435683,"h":4350.4242412999,"l":4279.7023250768,"c":4281.5598708528,"v":350333.8047574583,"t":1723168800}
+{"o":4281.5598708528,"h":4332.1666445099,"l":4278.5364467294,"c":4296.936477596,"v":309675.8266685245,"t":1723172400}
+{"o":4296.936477596,"h":4301.6162698504,"l":4213.3543233536,"c":4219.2223397432,"v":312095.9358329926,"t":1723176000}
+{"o":4219.2223397432,"h":4259.0387274425,"l":4200.8708408021,"c":4249.5195627199,"v":272577.2458714918,"t":1723179600}
+{"o":4249.5195627199,"h":4274.9635977266,"l":4221.5270905915,"c":4253.5071217049,"v":285287.0505351506,"t":1723183200}
+{"o":4253.5071217049,"h":4300.7946318694,"l":4252.8466920119,"c":4269.0864256243,"v":295698.2539748398,"t":1723186800}
+{"o":4269.0864256243,"h":4317.1813055491,"l":4265.4463842452,"c":4309.1523964315,"v":260072.1258334737,"t":1723190400}
+{"o":4309.1523964315,"h":4313.5363511364,"l":4242.1748443712,"c":4257.0655587296,"v":271785.697631653,"t":1723194000}
+{"o":4257.0655587296,"h":4259.9999661567,"l":4199.6048022416,"c":4221.9915966196,"v":342548.8295137613,"t":1723197600}
+{"o":4221.9915966196,"h":4242.6232539811,"l":4201.7421295108,"c":4234.2786733941,"v":227556.2627432795,"t":1723201200}
+{"o":4234.2786733941,"h":4237.1056562894,"l":4175.4610871002,"c":4199.2300076198,"v":316969.7649747916,"t":1723204800}
+{"o":4199.2300076198,"h":4213.9027310306,"l":4138.8315633487,"c":4198.9059451174,"v":555906.1667759442,"t":1723208400}
+{"o":4198.9059451174,"h":4254.7282850916,"l":4092.5798143523,"c":4156.9576048561,"v":811881.4617125535,"t":1723212000}
+{"o":4156.9576048561,"h":4175.0422029152,"l":4084.7298215804,"c":4085.7924447258,"v":424692.3984917663,"t":1723215600}
+{"o":4085.7924447258,"h":4129.2935338264,"l":4071.9594569478,"c":4123.2846616944,"v":399271.3738122701,"t":1723219200}
+{"o":4123.2846616944,"h":4171.1657875631,"l":4111.6930938613,"c":4138.5072853979,"v":302141.5137925344,"t":1723222800}
+{"o":4138.5072853979,"h":4155.2029856365,"l":4099.1687499734,"c":4148.9146016568,"v":329048.9046591462,"t":1723226400}
+{"o":4148.9146016568,"h":4171.010831339,"l":4132.1406553364,"c":4153.823795574,"v":249287.6971473108,"t":1723230000}
+{"o":4153.823795574,"h":4178.3496591784,"l":4135.560366365,"c":4144.9610180722,"v":345012.4956600206,"t":1723233600}
+{"o":4144.9610180722,"h":4171.6845439291,"l":4096.942994016,"c":4168.6113619557,"v":364023.4324843824,"t":1723237200}
+{"o":4168.6113619557,"h":4213.1920618013,"l":4121.2019619404,"c":4212.4129048396,"v":455330.0650283815,"t":1723240800}
+{"o":4212.4129048396,"h":4253.7887410399,"l":4161.977187771,"c":4226.8278825894,"v":437384.9345736763,"t":1723244400}
+{"o":4226.8278825894,"h":4292.8080515528,"l":4182.9495426647,"c":4187.8490913476,"v":561160.1811575692,"t":1723248000}
+{"o":4187.8490913476,"h":4231.1023328719,"l":4158.1930803866,"c":4183.4251969712,"v":329170.3990815691,"t":1723251600}
+{"o":4183.4251969712,"h":4223.9155864937,"l":4172.4764945569,"c":4175.4259864208,"v":285365.1503751228,"t":1723255200}
+{"o":4175.4259864208,"h":4182.2814757839,"l":4145.6409930669,"c":4167.6794797868,"v":284859.8649579692,"t":1723258800}
+{"o":4167.6794797868,"h":4171.2949766096,"l":4115.2753845085,"c":4150.4837133789,"v":241499.4724579137,"t":1723262400}
+{"o":4150.4837133789,"h":4178.0137449296,"l":4132.9800968718,"c":4163.6253213941,"v":232230.5656576231,"t":1723266000}
+{"o":4163.6253213941,"h":4190.2252404069,"l":4160.2104279533,"c":4179.0869678468,"v":246960.7539907665,"t":1723269600}
+{"o":4179.0869678468,"h":4202.8812728932,"l":4169.0527231183,"c":4202.8812728932,"v":227696.4192734712,"t":1723273200}
+{"o":4202.8812728932,"h":4213.4670192106,"l":4154.3185046021,"c":4167.7347024129,"v":273348.8699470989,"t":1723276800}
+{"o":4167.7347024129,"h":4205.5467388911,"l":4153.2889946824,"c":4184.2507579879,"v":230840.5856914268,"t":1723280400}
+{"o":4184.2507579879,"h":4201.4930126889,"l":4170.354791682,"c":4174.437389511,"v":201068.4494084772,"t":1723284000}
+{"o":4174.437389511,"h":4192.9077414574,"l":4162.0899944205,"c":4187.417473656,"v":201682.1790931938,"t":1723287600}
+{"o":4187.417473656,"h":4207.051263288,"l":4174.9797344427,"c":4177.2769877398,"v":213346.4829223844,"t":1723291200}
+{"o":4177.2769877398,"h":4179.1389303024,"l":4132.8091152488,"c":4136.4390377244,"v":285633.9475381825,"t":1723294800}
+{"o":4136.4390377244,"h":4161.6952141083,"l":4130.9282725118,"c":4156.565464054,"v":300405.0097229538,"t":1723298400}
+{"o":4156.565464054,"h":4193.2836382892,"l":4148.8795727436,"c":4163.7871935468,"v":288308.9717422773,"t":1723302000}
+{"o":4163.7871935468,"h":4173.3172392063,"l":4136.9177059058,"c":4151.3634726432,"v":309349.4074836783,"t":1723305600}
+{"o":4151.3634726432,"h":4176.5214021846,"l":4139.9466582671,"c":4171.8430290577,"v":242333.6093668872,"t":1723309200}
+{"o":4171.8430290577,"h":4194.0204109188,"l":4164.5733072843,"c":4165.294383554,"v":304721.1048139654,"t":1723312800}
+{"o":4165.294383554,"h":4200.32947542,"l":4151.881003852,"c":4178.0369854117,"v":268336.2840796739,"t":1723316400}
+{"o":4178.0369854117,"h":4188.5104309792,"l":4157.6820665787,"c":4175.1030553125,"v":230933.7627395763,"t":1723320000}
+{"o":4175.1030553125,"h":4194.7251028461,"l":4174.5503417704,"c":4189.9046242677,"v":251154.9389918126,"t":1723323600}
+{"o":4189.9046242677,"h":4195.5299013,"l":4175.8893899745,"c":4183.5548826972,"v":203436.0453971269,"t":1723327200}
+{"o":4183.5548826972,"h":4183.5548826972,"l":4154.1177087704,"c":4165.1251633485,"v":204227.3151234714,"t":1723330800}
+{"o":4165.1251633485,"h":4193.4276322397,"l":4154.8088927279,"c":4184.4083102271,"v":264189.2480733637,"t":1723334400}
+{"o":4184.4083102271,"h":4199.7935638498,"l":4164.7225857108,"c":4196.0222912803,"v":222064.7953488253,"t":1723338000}
+{"o":4196.0222912803,"h":4204.5180072207,"l":4178.8873142423,"c":4185.2168841609,"v":192617.6842458688,"t":1723341600}
+{"o":4185.2168841609,"h":4243.9785244242,"l":4185.1347984415,"c":4209.9979527785,"v":301793.7667171078,"t":1723345200}
+{"o":4209.9979527785,"h":4218.1231713336,"l":4186.0554445137,"c":4190.6215823298,"v":263291.7930212732,"t":1723348800}
+{"o":4190.6215823298,"h":4213.6065607713,"l":4186.0485865226,"c":4204.8256068674,"v":161874.8299313433,"t":1723352400}
+{"o":4204.8256068674,"h":4214.2683496171,"l":4193.9434570864,"c":4205.1867909121,"v":178007.0480251346,"t":1723356000}
+{"o":4205.1867909121,"h":4241.5694742838,"l":4205.1867909121,"c":4236.0814709139,"v":198023.6138215238,"t":1723359600}
+{"o":4236.0814709139,"h":4250.273779905,"l":4226.2122301201,"c":4229.6376470605,"v":210625.1223763311,"t":1723363200}
+{"o":4229.6376470605,"h":4271.5281239446,"l":4196.5645119406,"c":4209.1572442302,"v":288217.0694904824,"t":1723366800}
+{"o":4209.1572442302,"h":4224.6885787186,"l":4190.1895773285,"c":4195.0507306267,"v":238467.30704831,"t":1723370400}
+{"o":4195.0507306267,"h":4198.4581145167,"l":4137.7992298479,"c":4155.422819123,"v":317574.6945006207,"t":1723374000}
+{"o":4155.422819123,"h":4159.3416310137,"l":4069.7109758142,"c":4097.2346550664,"v":347473.3897570859,"t":1723377600}
+{"o":4097.2346550664,"h":4108.5946605826,"l":4052.0984487367,"c":4098.1731227191,"v":383157.8965238794,"t":1723381200}
+{"o":4098.1731227191,"h":4101.8984830602,"l":4019.1113299239,"c":4036.3012552606,"v":353666.4730198792,"t":1723384800}
+{"o":4036.3012552606,"h":4040.5451395822,"l":3989.6117042831,"c":4021.4620460667,"v":464273.0617823029,"t":1723388400}
+{"o":4021.4620460667,"h":4037.1767857744,"l":4005.584620882,"c":4021.9944124322,"v":322602.6958652801,"t":1723392000}
+{"o":4021.9944124322,"h":4049.3498244924,"l":3996.9296238472,"c":4031.6016414663,"v":276845.9439600671,"t":1723395600}
+{"o":4031.6016414663,"h":4034.9338825702,"l":3972.1703466061,"c":4001.0862052719,"v":321980.7566385496,"t":1723399200}
+{"o":4001.0862052719,"h":4001.0862052719,"l":3913.8934745546,"c":3938.7973729124,"v":471489.2305686257,"t":1723402800}
+{"o":3938.7973729124,"h":3942.7748746617,"l":3887.4640442436,"c":3890.9155412445,"v":543195.4149632979,"t":1723406400}
+{"o":3890.9155412445,"h":3901.7781787655,"l":3859.6308045638,"c":3878.3505748787,"v":418579.0328987365,"t":1723410000}
+{"o":3878.3505748787,"h":3903.1565746454,"l":3785.9407605999,"c":3844.1889140576,"v":521295.4985655944,"t":1723413600}
+{"o":3844.1889140576,"h":3844.8380515091,"l":3809.9094861254,"c":3827.1634854225,"v":274720.7629612471,"t":1723417200}
+{"o":3827.1634854225,"h":3887.470187793,"l":3817.6622047895,"c":3858.7274755739,"v":473404.1741541267,"t":1723420800}
+{"o":3858.7274755739,"h":3896.6091910429,"l":3846.1490993745,"c":3879.6694657428,"v":346465.5496213973,"t":1723424400}
+{"o":3879.6694657428,"h":3905.173562919,"l":3858.8273336613,"c":3901.0149993819,"v":249630.2447038023,"t":1723428000}
+{"o":3901.0149993819,"h":3915.5074887931,"l":3869.480069219,"c":3891.6810550457,"v":248062.1087788462,"t":1723431600}
+{"o":3891.6810550457,"h":3904.7789679359,"l":3876.1803065337,"c":3881.1639677259,"v":258654.199917647,"t":1723435200}
+{"o":3881.1639677259,"h":3891.0739915991,"l":3846.3046066535,"c":3871.8717070575,"v":215669.3451463149,"t":1723438800}
+{"o":3871.8717070575,"h":3884.7140714137,"l":3847.772288029,"c":3880.3481570203,"v":251595.3201838415,"t":1723442400}
+{"o":3880.3481570203,"h":3969.2550239309,"l":3845.5942471063,"c":3945.2455604004,"v":537042.271245043,"t":1723446000}
+{"o":3945.2455604004,"h":4001.3537085913,"l":3904.3748841911,"c":3916.8541163263,"v":489050.0835831352,"t":1723449600}
+{"o":3916.8541163263,"h":3943.2914784081,"l":3897.1863654024,"c":3905.0448035228,"v":381794.3323080574,"t":1723453200}
+{"o":3905.0448035228,"h":3986.4332430732,"l":3883.0230440319,"c":3986.2576507645,"v":384513.4126605657,"t":1723456800}
+{"o":3986.2576507645,"h":4078.0439703816,"l":3977.6889293423,"c":4063.8970708799,"v":561297.5316278393,"t":1723460400}
+{"o":4063.8970708799,"h":4066.6976058003,"l":4010.1875866372,"c":4034.8247755815,"v":436687.0529983793,"t":1723464000}
+{"o":4034.8247755815,"h":4049.1373965308,"l":3888.0710102579,"c":3900.3638720456,"v":529014.5607249507,"t":1723467600}
+{"o":3900.3638720456,"h":4067.095853319,"l":3856.7331726725,"c":4029.8521951618,"v":904353.3081988121,"t":1723471200}
+{"o":4029.8521951618,"h":4056.1259750197,"l":3933.9763154403,"c":3991.4784114276,"v":765023.6321309687,"t":1723474800}
+{"o":3991.4784114276,"h":4007.0388718755,"l":3943.0277838787,"c":3974.7547358533,"v":475714.5252200642,"t":1723478400}
+{"o":3974.7547358533,"h":3994.6766604343,"l":3922.866701867,"c":3924.5556048649,"v":354244.4383375635,"t":1723482000}
+{"o":3924.5556048649,"h":3957.9548817643,"l":3858.8128748231,"c":3866.7189346561,"v":475645.9311594023,"t":1723485600}
+{"o":3866.7189346561,"h":3910.7897390096,"l":3866.5955711595,"c":3886.2208078555,"v":377750.8881392337,"t":1723489200}
+{"o":3886.2208078555,"h":3927.1153491557,"l":3870.0018858985,"c":3877.3116154005,"v":353374.0288108973,"t":1723492800}
+{"o":3877.3116154005,"h":3903.4373168022,"l":3834.9136477405,"c":3880.2471425456,"v":469628.4288956801,"t":1723496400}
+{"o":3880.2471425456,"h":3912.2040105074,"l":3874.7235569733,"c":3896.2405336338,"v":299540.2279154685,"t":1723500000}
+{"o":3896.2405336338,"h":3986.8852685235,"l":3895.203365521,"c":3955.1946164632,"v":469112.5284704836,"t":1723503600}
+{"o":3955.1946164632,"h":3983.3509975873,"l":3936.4910690396,"c":3966.6181986268,"v":599685.0397913849,"t":1723507200}
+{"o":3966.6181986268,"h":3975.6146040683,"l":3929.1407557707,"c":3973.3829191065,"v":402497.2953017434,"t":1723510800}
+{"o":3973.3829191065,"h":3973.432623299,"l":3907.5512636886,"c":3938.4747379915,"v":361156.3873542718,"t":1723514400}
+{"o":3938.4747379915,"h":3940.770866618,"l":3864.2829370106,"c":3885.012001393,"v":489707.0293514878,"t":1723518000}
+{"o":3885.012001393,"h":3921.509783033,"l":3866.3666353546,"c":3917.6388147694,"v":298243.4976973277,"t":1723521600}
+{"o":3917.6388147694,"h":3949.6846116012,"l":3902.6568669406,"c":3940.881036844,"v":239370.4200190219,"t":1723525200}
+{"o":3940.881036844,"h":3968.6091379576,"l":3908.9020368696,"c":3961.2804772467,"v":250854.5839583043,"t":1723528800}
+{"o":3961.2804772467,"h":3975.6469121765,"l":3945.5135330143,"c":3946.3563392919,"v":220575.683049038,"t":1723532400}
+{"o":3946.3563392919,"h":3957.850966494,"l":3905.2774870529,"c":3932.8383743822,"v":298595.4350558223,"t":1723536000}
+{"o":3932.8383743822,"h":3935.5840957953,"l":3888.5274257937,"c":3910.596958898,"v":304045.0567159523,"t":1723539600}
+{"o":3910.596958898,"h":3923.4536137549,"l":3873.3261311672,"c":3910.4949280597,"v":302272.4422511017,"t":1723543200}
+{"o":3910.4949280597,"h":3950.7760124139,"l":3900.0284749989,"c":3942.8334778833,"v":270513.098894283,"t":1723546800}
+{"o":3942.8334778833,"h":3983.5473364111,"l":3925.9695583654,"c":3955.1470426674,"v":506351.126961778,"t":1723550400}
+{"o":3955.1470426674,"h":3992.5754165078,"l":3937.4075055561,"c":3980.5438306647,"v":397259.4498717036,"t":1723554000}
+{"o":3980.5438306647,"h":3990.3703271616,"l":3913.6400910872,"c":3959.8908203811,"v":432409.8640650398,"t":1723557600}
+{"o":3959.8908203811,"h":3966.1759422438,"l":3927.4397374927,"c":3950.7701469184,"v":342003.623725967,"t":1723561200}
+{"o":3950.7701469184,"h":4040.3967248066,"l":3944.3472211709,"c":4038.3259555006,"v":488451.9401003074,"t":1723564800}
+{"o":4038.3259555006,"h":4050.973826297,"l":3987.8651793474,"c":4008.7773683268,"v":486892.1869858429,"t":1723568400}
+{"o":4008.7773683268,"h":4011.8841956832,"l":3959.4480771181,"c":3966.9487948736,"v":398185.0375624052,"t":1723572000}
+{"o":3966.9487948736,"h":3976.861978501,"l":3918.2671759796,"c":3962.8026890372,"v":399584.6944118791,"t":1723575600}
+{"o":3962.8026890372,"h":3973.1301730382,"l":3940.0993714099,"c":3946.1511521705,"v":279673.3415796485,"t":1723579200}
+{"o":3946.1511521705,"h":3998.5221467173,"l":3942.7109081993,"c":3996.0358951685,"v":317696.5127708953,"t":1723582800}
+{"o":3996.0358951685,"h":3998.2774223326,"l":3960.7937986125,"c":3977.9648857679,"v":299956.93169856,"t":1723586400}
+{"o":3977.9648857679,"h":3989.5875135428,"l":3953.6702496781,"c":3966.0239574365,"v":265360.3189771445,"t":1723590000}
+{"o":3966.0239574365,"h":3982.2068694389,"l":3946.6824804431,"c":3946.9701338396,"v":312107.2462394388,"t":1723593600}
+{"o":3946.9701338396,"h":3957.737381427,"l":3883.9288898672,"c":3895.2292305835,"v":307464.6362274188,"t":1723597200}
+{"o":3895.2292305835,"h":3922.9632607976,"l":3887.2427600543,"c":3921.4412139486,"v":252697.2947684522,"t":1723600800}
+{"o":3921.4412139486,"h":3953.5050378661,"l":3909.9337316411,"c":3925.2840315934,"v":289710.8153084797,"t":1723604400}
+{"o":3925.2840315934,"h":3930.3683539943,"l":3905.2028384047,"c":3910.9408029778,"v":284281.4993050692,"t":1723608000}
+{"o":3910.9408029778,"h":3937.6525600678,"l":3904.5794564153,"c":3915.0468808179,"v":235237.0698066413,"t":1723611600}
+{"o":3915.0468808179,"h":3937.714924032,"l":3898.2364762922,"c":3927.9625485564,"v":236739.1690268209,"t":1723615200}
+{"o":3927.9625485564,"h":3940.938758749,"l":3916.5293829669,"c":3940.938758749,"v":205878.9194348489,"t":1723618800}
+{"o":3940.938758749,"h":3945.6461767827,"l":3916.7136930102,"c":3938.3856964039,"v":222873.0100709017,"t":1723622400}
+{"o":3938.3856964039,"h":3961.9426737054,"l":3933.0928376834,"c":3957.0739118966,"v":221319.7461486761,"t":1723626000}
+{"o":3957.0739118966,"h":4004.1457747942,"l":3956.7670234118,"c":3972.6051928856,"v":271749.0485813072,"t":1723629600}
+{"o":3972.6051928856,"h":4030.077049487,"l":3963.4964202105,"c":4003.2204534582,"v":334362.7362754208,"t":1723633200}
+{"o":4003.2204534582,"h":4114.6851718011,"l":3986.1616105353,"c":4055.8229302126,"v":763055.4602581076,"t":1723636800}
+{"o":4055.8229302126,"h":4090.1753447765,"l":3966.1459647891,"c":3980.2569336067,"v":790650.6573425388,"t":1723640400}
+{"o":3980.2569336067,"h":3994.3071828819,"l":3931.8265289841,"c":3966.2737737385,"v":735361.7118872239,"t":1723644000}
+{"o":3966.2737737385,"h":3982.6573878598,"l":3910.2872899696,"c":3967.4093355248,"v":592816.83002012,"t":1723647600}
+{"o":3967.4093355248,"h":3980.8694139512,"l":3893.2509690265,"c":3919.183557012,"v":654371.7945589782,"t":1723651200}
+{"o":3919.183557012,"h":3933.1046554446,"l":3903.7501943681,"c":3908.9746087155,"v":452915.2507312784,"t":1723654800}
+{"o":3908.9746087155,"h":3927.6820537022,"l":3886.7703462875,"c":3906.8321112231,"v":314551.9520169935,"t":1723658400}
+{"o":3906.8321112231,"h":3913.1993682529,"l":3887.921360536,"c":3900.6936675746,"v":302736.4867382921,"t":1723662000}
+{"o":3900.6936675746,"h":3912.084704516,"l":3894.0847848304,"c":3899.7883700158,"v":245703.4159279215,"t":1723665600}
+{"o":3899.7883700158,"h":3907.0592680693,"l":3883.6027250974,"c":3889.5893408912,"v":202049.4074258863,"t":1723669200}
+{"o":3889.5893408912,"h":3902.8853466176,"l":3841.9347864505,"c":3902.7228760274,"v":334655.5004216272,"t":1723672800}
+{"o":3902.7228760274,"h":3904.2129781887,"l":3884.8719005644,"c":3884.8719005644,"v":207914.7024261145,"t":1723676400}
+{"o":3884.8719005644,"h":3929.4912584391,"l":3884.8542279295,"c":3917.52324476,"v":249848.9645681822,"t":1723680000}
+{"o":3917.52324476,"h":3931.3383083288,"l":3896.7405763092,"c":3900.8059123186,"v":240348.6929557579,"t":1723683600}
+{"o":3900.8059123186,"h":3927.0672599843,"l":3870.3193131481,"c":3910.4607331042,"v":377812.3434252733,"t":1723687200}
+{"o":3910.4607331042,"h":3925.3851886659,"l":3905.0500776815,"c":3911.5217842527,"v":233435.4171799276,"t":1723690800}
+{"o":3911.5217842527,"h":3916.4392719179,"l":3882.2344277388,"c":3910.6907295257,"v":346974.0478407822,"t":1723694400}
+{"o":3910.6907295257,"h":3916.1579582435,"l":3857.2693391254,"c":3865.3313708968,"v":249059.7433627953,"t":1723698000}
+{"o":3865.3313708968,"h":3871.5856601464,"l":3808.8752164804,"c":3836.6165273181,"v":321768.3362038724,"t":1723701600}
+{"o":3836.6165273181,"h":3856.5424826525,"l":3814.356552435,"c":3850.4839559533,"v":239043.6340060426,"t":1723705200}
+{"o":3850.4839559533,"h":3869.5339192293,"l":3830.3280943316,"c":3869.5339192293,"v":229252.0005374638,"t":1723708800}
+{"o":3869.5339192293,"h":3879.7808329883,"l":3841.5978739357,"c":3843.3995966193,"v":233481.9833678469,"t":1723712400}
+{"o":3843.3995966193,"h":3850.2033746969,"l":3819.4889538404,"c":3829.9577278946,"v":307973.0991564019,"t":1723716000}
+{"o":3829.9577278946,"h":3877.8604482998,"l":3829.9577278946,"c":3870.831511477,"v":261376.8192219177,"t":1723719600}
+{"o":3870.831511477,"h":3935.9009412727,"l":3853.5214369238,"c":3861.7243260366,"v":490609.2636705748,"t":1723723200}
+{"o":3861.7243260366,"h":3925.2391399785,"l":3843.3405405088,"c":3919.5727179282,"v":453352.8729400881,"t":1723726800}
+{"o":3919.5727179282,"h":3960.798337297,"l":3897.1626363658,"c":3920.512671003,"v":432356.6179292105,"t":1723730400}
+{"o":3920.512671003,"h":3955.5060875135,"l":3902.9607470155,"c":3947.3620967208,"v":376378.7640638482,"t":1723734000}
+{"o":3947.3620967208,"h":3991.7777119605,"l":3934.870354245,"c":3944.8682285419,"v":339120.3535784926,"t":1723737600}
+{"o":3944.8682285419,"h":3945.6564230583,"l":3872.1802679034,"c":3872.8636014278,"v":358625.1238669393,"t":1723741200}
+{"o":3872.8636014278,"h":3873.6298263994,"l":3719.0837777061,"c":3749.3028230739,"v":833128.6853978994,"t":1723744800}
+{"o":3749.3028230739,"h":3799.8765976151,"l":3716.5436388845,"c":3785.5902381551,"v":659706.981856306,"t":1723748400}
+{"o":3785.5902381551,"h":3799.8283151153,"l":3749.4759712612,"c":3796.8697960563,"v":414500.0406964268,"t":1723752000}
+{"o":3796.8697960563,"h":3835.3962166275,"l":3782.6387286016,"c":3835.3962166275,"v":535127.0572965679,"t":1723755600}
+{"o":3835.3962166275,"h":3918.6737650084,"l":3811.1619605005,"c":3885.9581544268,"v":491849.4703088053,"t":1723759200}
+{"o":3885.9581544268,"h":3896.2596200181,"l":3851.6845395115,"c":3856.0738418487,"v":269409.3267102955,"t":1723762800}
+{"o":3856.0738418487,"h":3862.1028282849,"l":3831.8156055659,"c":3836.8220878671,"v":267087.2768658497,"t":1723766400}
+{"o":3836.8220878671,"h":3855.6582288018,"l":3804.4860331205,"c":3838.2617077439,"v":239079.3275907771,"t":1723770000}
+{"o":3838.2617077439,"h":3904.2389622239,"l":3815.5182335914,"c":3870.8095675572,"v":376537.7137502898,"t":1723773600}
+{"o":3870.8095675572,"h":3873.4808845902,"l":3833.4504892627,"c":3839.2490604978,"v":305004.4677149808,"t":1723777200}
+{"o":3839.2490604978,"h":3854.9233947659,"l":3828.1674515916,"c":3852.683148717,"v":192383.1769833103,"t":1723780800}
+{"o":3852.683148717,"h":3872.3507391377,"l":3844.3458406169,"c":3867.7715917424,"v":210455.8313697536,"t":1723784400}
+{"o":3867.7715917424,"h":3915.5876771235,"l":3862.0937231612,"c":3901.5813144515,"v":256190.9161806819,"t":1723788000}
+{"o":3901.5813144515,"h":3911.7280634111,"l":3889.4460376549,"c":3908.0548260645,"v":198815.3185218101,"t":1723791600}
+{"o":3908.0548260645,"h":3917.4304288299,"l":3878.9270794828,"c":3885.3549008941,"v":240302.3041762762,"t":1723795200}
+{"o":3885.3549008941,"h":3904.9519704834,"l":3879.5329587644,"c":3904.1598755164,"v":202176.3433286303,"t":1723798800}
+{"o":3904.1598755164,"h":3904.1598755164,"l":3861.4168267358,"c":3880.4689301534,"v":218618.8301155536,"t":1723802400}
+{"o":3880.4689301534,"h":3892.3427308845,"l":3837.2489748717,"c":3839.3419667226,"v":511300.7437895581,"t":1723806000}
+{"o":3839.3419667226,"h":3857.0052580807,"l":3754.8721961699,"c":3763.5823019585,"v":482979.7605135218,"t":1723809600}
+{"o":3763.5823019585,"h":3855.6230163238,"l":3756.5168250261,"c":3794.4022241575,"v":605775.1085977211,"t":1723813200}
+{"o":3794.4022241575,"h":3805.4510723178,"l":3724.0793789825,"c":3741.8609850122,"v":611777.811088805,"t":1723816800}
+{"o":3741.8609850122,"h":3765.1584305992,"l":3686.4327960327,"c":3729.010216771,"v":508277.9057490929,"t":1723820400}
+{"o":3729.010216771,"h":3779.966976612,"l":3717.3123170726,"c":3741.9621108437,"v":432309.2251019707,"t":1723824000}
+{"o":3741.9621108437,"h":3782.1541253836,"l":3682.1531169666,"c":3774.6485796482,"v":436567.1031162327,"t":1723827600}
+{"o":3774.6485796482,"h":3802.607198577,"l":3746.3479381901,"c":3768.5831553911,"v":404142.832500729,"t":1723831200}
+{"o":3768.5831553911,"h":3825.3922155469,"l":3768.5831553911,"c":3809.8110374584,"v":377940.204765413,"t":1723834800}
+{"o":3809.8110374584,"h":3837.5823263183,"l":3799.1351213168,"c":3799.3739871817,"v":269537.3798410872,"t":1723838400}
+{"o":3799.3739871817,"h":3816.7029644845,"l":3773.1310390718,"c":3782.9821428079,"v":283308.2643661425,"t":1723842000}
+{"o":3782.9821428079,"h":3793.2148925432,"l":3771.2508558378,"c":3775.5139256236,"v":223302.9821972017,"t":1723845600}
+{"o":3775.5139256236,"h":3777.9669096651,"l":3756.8359685048,"c":3758.468974279,"v":199784.0941518406,"t":1723849200}
+{"o":3758.468974279,"h":3766.6049058852,"l":3721.8080423261,"c":3757.3228526854,"v":263391.0481672903,"t":1723852800}
+{"o":3757.3228526854,"h":3784.1875772549,"l":3750.5850405831,"c":3768.6517772298,"v":199801.3951593961,"t":1723856400}
+{"o":3768.6517772298,"h":3794.1995673158,"l":3764.616584646,"c":3776.4608559041,"v":191942.3932586313,"t":1723860000}
+{"o":3776.4608559041,"h":3781.3285876872,"l":3736.3679760215,"c":3753.888984691,"v":205356.9667069556,"t":1723863600}
+{"o":3753.888984691,"h":3770.897929859,"l":3748.7125524336,"c":3768.4105317362,"v":167631.053642143,"t":1723867200}
+{"o":3768.4105317362,"h":3777.0048902833,"l":3758.1105880753,"c":3772.4423060912,"v":166803.0296508198,"t":1723870800}
+{"o":3772.4423060912,"h":3779.1123782584,"l":3752.7418631406,"c":3759.0490300184,"v":172719.9867041387,"t":1723874400}
+{"o":3759.0490300184,"h":3771.4390511434,"l":3747.1514469216,"c":3771.4390511434,"v":200227.0784239083,"t":1723878000}
+{"o":3771.4390511434,"h":3772.8950276872,"l":3756.3917191694,"c":3772.0925134447,"v":166125.6678030304,"t":1723881600}
+{"o":3772.0925134447,"h":3789.2608609534,"l":3759.8724420098,"c":3774.2968426002,"v":184968.3857972419,"t":1723885200}
+{"o":3774.2968426002,"h":3778.8359124138,"l":3742.3854436916,"c":3745.3592201066,"v":187602.8488083993,"t":1723888800}
+{"o":3745.3592201066,"h":3772.4697430981,"l":3734.4774446937,"c":3763.7152655948,"v":182500.0037260181,"t":1723892400}
+{"o":3763.7152655948,"h":3781.2338911985,"l":3756.3598845337,"c":3776.7493206702,"v":206054.6017413831,"t":1723896000}
+{"o":3776.7493206702,"h":3807.8559041853,"l":3771.597026873,"c":3779.3421091827,"v":283944.5748635314,"t":1723899600}
+{"o":3779.3421091827,"h":3816.5049955883,"l":3775.3848520007,"c":3816.4013911459,"v":271364.2137496423,"t":1723903200}
+{"o":3816.4013911459,"h":3831.0007364531,"l":3788.4943971847,"c":3790.5148251512,"v":293157.5347229561,"t":1723906800}
+{"o":3790.5148251512,"h":3823.2056655682,"l":3789.362276438,"c":3818.2982395915,"v":253072.7289508752,"t":1723910400}
+{"o":3818.2982395915,"h":3831.5055999784,"l":3796.1163467377,"c":3797.5990136711,"v":210612.7435523907,"t":1723914000}
+{"o":3797.5990136711,"h":3803.366139864,"l":3785.8126659647,"c":3799.2107515174,"v":173030.6104554515,"t":1723917600}
+{"o":3799.2107515174,"h":3820.7347947358,"l":3793.9023728065,"c":3814.8113840668,"v":150467.1535444622,"t":1723921200}
+{"o":3814.8113840668,"h":3821.9014988823,"l":3806.2202190744,"c":3811.4611408701,"v":149024.2632962604,"t":1723924800}
+{"o":3811.4611408701,"h":3819.6285083389,"l":3802.7178137497,"c":3818.677586454,"v":152193.9431259618,"t":1723928400}
+{"o":3818.677586454,"h":3835.0318485925,"l":3818.677586454,"c":3826.6929657683,"v":225780.6052634044,"t":1723932000}
+{"o":3826.6929657683,"h":3838.7021902607,"l":3821.5962209229,"c":3836.6485704071,"v":175336.2578067102,"t":1723935600}
+{"o":3836.6485704071,"h":3869.7844282318,"l":3822.0886903946,"c":3857.409236141,"v":239674.8426813464,"t":1723939200}
+{"o":3857.409236141,"h":3860.8890046212,"l":3815.0780067769,"c":3819.2281927963,"v":328909.6800368673,"t":1723942800}
+{"o":3819.2281927963,"h":3869.5402221484,"l":3812.3105867196,"c":3862.503527331,"v":262676.3227622209,"t":1723946400}
+{"o":3862.503527331,"h":3873.9746498547,"l":3815.1676317601,"c":3817.1881452718,"v":228300.772536424,"t":1723950000}
+{"o":3817.1881452718,"h":3827.9759200635,"l":3801.089893316,"c":3818.4927834642,"v":198137.8142393677,"t":1723953600}
+{"o":3818.4927834642,"h":3834.2546210332,"l":3811.1589408266,"c":3817.9277092725,"v":180717.629972701,"t":1723957200}
+{"o":3817.9277092725,"h":3835.7111983392,"l":3814.5634553111,"c":3832.150596971,"v":185621.9326616131,"t":1723960800}
+{"o":3832.150596971,"h":3838.6545994274,"l":3819.5441399638,"c":3828.0786551642,"v":169823.5758776989,"t":1723964400}
+{"o":3828.0786551642,"h":3836.8079557789,"l":3820.3555942382,"c":3836.8079557789,"v":159333.5817633811,"t":1723968000}
+{"o":3836.8079557789,"h":3869.0180281736,"l":3833.4826285337,"c":3864.7190150014,"v":185692.3855529027,"t":1723971600}
+{"o":3864.7190150014,"h":3958.8988304674,"l":3864.5095229078,"c":3892.9737572763,"v":410602.7881806777,"t":1723975200}
+{"o":3892.9737572763,"h":3909.8660143042,"l":3882.8423169944,"c":3909.8660143042,"v":193046.7507335479,"t":1723978800}
+{"o":3909.8660143042,"h":3956.715287951,"l":3893.0665913638,"c":3933.9525619053,"v":281730.1519471255,"t":1723982400}
+{"o":3933.9525619053,"h":3965.7936202056,"l":3915.2273025844,"c":3918.074189622,"v":239736.9808563516,"t":1723986000}
+{"o":3918.074189622,"h":3943.3108567298,"l":3917.042407478,"c":3923.106643968,"v":245948.9224858459,"t":1723989600}
+{"o":3923.106643968,"h":3948.4502324419,"l":3914.4891132843,"c":3939.3024472433,"v":205418.743344703,"t":1723993200}
+{"o":3939.3024472433,"h":3963.9163688382,"l":3929.368601535,"c":3949.5941370583,"v":239424.4815929528,"t":1723996800}
+{"o":3949.5941370583,"h":3954.3834311932,"l":3903.3527915514,"c":3907.3208163729,"v":276476.3315869023,"t":1724000400}
+{"o":3907.3208163729,"h":3937.3717113047,"l":3902.2817435281,"c":3935.9998567226,"v":228115.1862129092,"t":1724004000}
+{"o":3935.9998567226,"h":3962.3145435022,"l":3931.9656177568,"c":3959.826624328,"v":200104.8299918784,"t":1724007600}
+{"o":3959.826624328,"h":3975.8991667568,"l":3948.6451222149,"c":3965.0034254889,"v":197016.4881697852,"t":1724011200}
+{"o":3965.0034254889,"h":3966.8195848186,"l":3915.294925525,"c":3921.4131256319,"v":270956.0169460805,"t":1724014800}
+{"o":3921.4131256319,"h":3938.9768917663,"l":3907.5910793264,"c":3908.5837145892,"v":285897.142766238,"t":1724018400}
+{"o":3908.5837145892,"h":3916.5327507938,"l":3840.9963673519,"c":3850.5852156614,"v":379333.4446890511,"t":1724022000}
+{"o":3850.5852156614,"h":3878.9427571446,"l":3834.490042984,"c":3840.3234140576,"v":405980.640760825,"t":1724025600}
+{"o":3840.3234140576,"h":3863.4055283857,"l":3827.8857002476,"c":3841.2732551949,"v":256692.0610130324,"t":1724029200}
+{"o":3841.2732551949,"h":3863.6498676107,"l":3828.3531742418,"c":3857.628742782,"v":189296.6283746667,"t":1724032800}
+{"o":3857.628742782,"h":3876.5006459654,"l":3848.9898227628,"c":3872.2497201702,"v":203861.395121807,"t":1724036400}
+{"o":3872.2497201702,"h":3877.1230009748,"l":3854.7160417293,"c":3870.2360786442,"v":229542.5247528141,"t":1724040000}
+{"o":3870.2360786442,"h":3876.1189979575,"l":3836.9209582264,"c":3845.912532848,"v":234809.3108280189,"t":1724043600}
+{"o":3845.912532848,"h":3879.9865823881,"l":3835.4934113729,"c":3862.4999466605,"v":254875.512447405,"t":1724047200}
+{"o":3862.4999466605,"h":3880.2440645425,"l":3846.1210915144,"c":3847.2231317821,"v":184828.0502932548,"t":1724050800}
+{"o":3847.2231317821,"h":3862.605503932,"l":3843.0107337638,"c":3856.7461064696,"v":204812.3676436503,"t":1724054400}
+{"o":3856.7461064696,"h":3875.8232375429,"l":3809.4066454698,"c":3811.8745571286,"v":234390.8875496381,"t":1724058000}
+{"o":3811.8745571286,"h":3829.9976266036,"l":3795.1018289067,"c":3817.1806006718,"v":297855.0983937904,"t":1724061600}
+{"o":3817.1806006718,"h":3852.226761205,"l":3805.8434427586,"c":3848.8410301167,"v":233054.6195376532,"t":1724065200}
+{"o":3848.8410301167,"h":3874.6140197923,"l":3838.5827159603,"c":3871.4211407669,"v":262523.2546584248,"t":1724068800}
+{"o":3871.4211407669,"h":3911.2320971596,"l":3850.0532796092,"c":3860.6890736558,"v":398065.1187036546,"t":1724072400}
+{"o":3860.6890736558,"h":3901.9373891284,"l":3831.0166246935,"c":3898.687701155,"v":359772.4853786549,"t":1724076000}
+{"o":3898.687701155,"h":3906.9697310259,"l":3885.0500322808,"c":3890.7615940073,"v":306319.8516242394,"t":1724079600}
+{"o":3890.7615940073,"h":3902.8216633554,"l":3867.1641556828,"c":3897.5684272298,"v":330370.487589531,"t":1724083200}
+{"o":3897.5684272298,"h":3952.1057253451,"l":3871.0072700851,"c":3885.4856238893,"v":497924.0399353461,"t":1724086800}
+{"o":3885.4856238893,"h":3910.119478601,"l":3862.3277805052,"c":3881.8913245028,"v":324560.5002525045,"t":1724090400}
+{"o":3881.8913245028,"h":3884.0558126061,"l":3855.5987269838,"c":3865.1799823547,"v":258545.2436079178,"t":1724094000}
+{"o":3865.1799823547,"h":3899.4728348737,"l":3859.2529435074,"c":3876.9296952404,"v":336069.9393565464,"t":1724097600}
+{"o":3876.9296952404,"h":3895.2293423841,"l":3870.6371869425,"c":3882.2769492049,"v":201115.4902659701,"t":1724101200}
+{"o":3882.2769492049,"h":3904.7661382489,"l":3861.2900562884,"c":3883.7009095133,"v":234801.7132147256,"t":1724104800}
+{"o":3883.7009095133,"h":3908.3783594303,"l":3865.2291440102,"c":3901.4968448619,"v":276621.2466361855,"t":1724108400}
+{"o":3901.4968448619,"h":3973.5848538961,"l":3878.6525534035,"c":3962.1889058532,"v":443428.5684465326,"t":1724112000}
+{"o":3962.1889058532,"h":3998.3327904435,"l":3927.4707995785,"c":3942.5972324728,"v":357291.0157344793,"t":1724115600}
+{"o":3942.5972324728,"h":3946.1684852721,"l":3918.4904758575,"c":3931.5610225078,"v":259871.7654636345,"t":1724119200}
+{"o":3931.5610225078,"h":3942.9123813101,"l":3925.1021100428,"c":3937.7089742463,"v":252175.7742753648,"t":1724122800}
+{"o":3937.7089742463,"h":3988.5816495122,"l":3932.7007305873,"c":3976.871806001,"v":256783.4952178384,"t":1724126400}
+{"o":3976.871806001,"h":4024.2538027944,"l":3973.6874919991,"c":3991.371721958,"v":385822.0687220622,"t":1724130000}
+{"o":3991.371721958,"h":3995.6326798538,"l":3968.8744386759,"c":3977.2788999269,"v":206304.6299531233,"t":1724133600}
+{"o":3977.2788999269,"h":3989.6191100246,"l":3973.3101904858,"c":3986.4059063756,"v":211015.2965604429,"t":1724137200}
+{"o":3986.4059063756,"h":3994.4404484412,"l":3948.0809010095,"c":3953.7264096469,"v":223634.6813666025,"t":1724140800}
+{"o":3953.7264096469,"h":3972.9742797737,"l":3951.0059360264,"c":3962.5961811726,"v":165714.8271289272,"t":1724144400}
+{"o":3962.5961811726,"h":3965.8266379942,"l":3950.5397032968,"c":3952.7385778373,"v":181124.5888775841,"t":1724148000}
+{"o":3952.7385778373,"h":3958.9748645455,"l":3926.2523294104,"c":3931.7156714301,"v":247420.3052099394,"t":1724151600}
+{"o":3931.7156714301,"h":3952.7322728898,"l":3929.0209214525,"c":3947.4331674139,"v":220462.7735257144,"t":1724155200}
+{"o":3947.4331674139,"h":3959.3899989153,"l":3921.8599573473,"c":3949.3829717835,"v":291935.2028710779,"t":1724158800}
+{"o":3949.3829717835,"h":3952.679116663,"l":3852.18459453,"c":3853.6690008018,"v":493390.8925113332,"t":1724162400}
+{"o":3853.6690008018,"h":3861.2439057025,"l":3812.7767458259,"c":3839.9442889379,"v":479984.5919516024,"t":1724166000}
+{"o":3839.9442889379,"h":3862.9219771025,"l":3829.8004718595,"c":3854.8896541723,"v":313715.3330888768,"t":1724169600}
+{"o":3854.8896541723,"h":3879.6182602316,"l":3851.2088726915,"c":3875.585579123,"v":243592.5489455799,"t":1724173200}
+{"o":3875.585579123,"h":3893.4727971673,"l":3864.1910795576,"c":3878.6569168876,"v":266296.9970637382,"t":1724176800}
+{"o":3878.6569168876,"h":3900.8792603168,"l":3873.1548899262,"c":3891.9144560004,"v":197947.3252939531,"t":1724180400}
+{"o":3891.9144560004,"h":3906.9918218318,"l":3878.8618202698,"c":3878.9151634473,"v":205603.3516433509,"t":1724184000}
+{"o":3878.9151634473,"h":3880.744082185,"l":3853.080535143,"c":3869.0102028588,"v":188666.7020045144,"t":1724187600}
+{"o":3869.0102028588,"h":3881.5259838897,"l":3862.5322194945,"c":3872.117382431,"v":170740.003564021,"t":1724191200}
+{"o":3872.117382431,"h":3875.371124534,"l":3844.502769039,"c":3845.7275750327,"v":155574.2543412579,"t":1724194800}
+{"o":3845.7275750327,"h":3864.6356798391,"l":3832.4205007153,"c":3833.955574632,"v":189357.3314637896,"t":1724198400}
+{"o":3833.955574632,"h":3857.4894032038,"l":3827.3053819796,"c":3853.2676864559,"v":231689.2859081534,"t":1724202000}
+{"o":3853.2676864559,"h":3868.2533683711,"l":3846.9488983808,"c":3861.8549386184,"v":136119.4597298515,"t":1724205600}
+{"o":3861.8549386184,"h":3863.8667344015,"l":3838.6040691035,"c":3853.7711241652,"v":117454.7725199071,"t":1724209200}
+{"o":3853.7711241652,"h":3861.5531349682,"l":3845.1547790372,"c":3858.8957134514,"v":118311.737242887,"t":1724212800}
+{"o":3858.8957134514,"h":3877.1384775782,"l":3853.2397225055,"c":3873.3658998681,"v":118761.3903801278,"t":1724216400}
+{"o":3873.3658998681,"h":3882.2140131338,"l":3870.889430063,"c":3876.4031157716,"v":148013.4396603325,"t":1724220000}
+{"o":3876.4031157716,"h":3888.9721771053,"l":3856.5101340397,"c":3871.4382817164,"v":163881.9271417019,"t":1724223600}
+{"o":3871.4382817164,"h":3880.3155381327,"l":3836.2723986617,"c":3843.161791504,"v":174339.5039488855,"t":1724227200}
+{"o":3843.161791504,"h":3846.1375797151,"l":3809.6412506063,"c":3825.2788920494,"v":155049.7921752891,"t":1724230800}
+{"o":3825.2788920494,"h":3846.3594359551,"l":3818.5914580151,"c":3841.7425523686,"v":145394.8182038531,"t":1724234400}
+{"o":3841.7425523686,"h":3845.7956003225,"l":3818.5914012484,"c":3820.5326760133,"v":147905.2918807068,"t":1724238000}
+{"o":3820.5326760133,"h":3833.5863712747,"l":3799.0636588613,"c":3819.0385466911,"v":156916.0781266927,"t":1724241600}
+{"o":3819.0385466911,"h":3826.6411816026,"l":3749.8392839879,"c":3818.7049823702,"v":344023.5420015124,"t":1724245200}
+{"o":3818.7049823702,"h":3851.6534808363,"l":3763.1975485464,"c":3781.6042774937,"v":597276.8466477736,"t":1724248800}
+{"o":3781.6042774937,"h":3806.4981572028,"l":3762.7587691242,"c":3793.6478351833,"v":378797.2163536851,"t":1724252400}
+{"o":3793.6478351833,"h":3820.5086512422,"l":3776.2814281618,"c":3819.0646222118,"v":248123.0238503182,"t":1724256000}
+{"o":3819.0646222118,"h":3841.1337438481,"l":3810.5695292721,"c":3824.2669539639,"v":241934.2321690525,"t":1724259600}
+{"o":3824.2669539639,"h":3868.0244608503,"l":3818.2542126205,"c":3858.6618234724,"v":331160.0874813377,"t":1724263200}
+{"o":3858.6618234724,"h":3884.9513201234,"l":3843.7906056367,"c":3878.723976498,"v":302994.2563656674,"t":1724266800}
+{"o":3878.723976498,"h":3903.6062889869,"l":3855.2419840333,"c":3867.9754686362,"v":335475.564271929,"t":1724270400}
+{"o":3867.9754686362,"h":3891.5344513418,"l":3856.873918549,"c":3883.2511410565,"v":283546.6535597511,"t":1724274000}
+{"o":3883.2511410565,"h":3889.6202792447,"l":3863.4798186693,"c":3864.3641362387,"v":218776.7531043811,"t":1724277600}
+{"o":3864.3641362387,"h":3877.8929264134,"l":3842.2096415494,"c":3860.677841978,"v":214916.7575623551,"t":1724281200}
+{"o":3860.677841978,"h":3872.8282762221,"l":3851.2168305608,"c":3852.1355666245,"v":232744.3745476091,"t":1724284800}
+{"o":3852.1355666245,"h":3872.3096547329,"l":3849.7107257324,"c":3867.0515471579,"v":224838.6880511141,"t":1724288400}
+{"o":3867.0515471579,"h":3869.4381788243,"l":3804.1926213364,"c":3826.0529781023,"v":238364.6826657567,"t":1724292000}
+{"o":3826.0529781023,"h":3836.4499491867,"l":3815.8469419977,"c":3832.9727920612,"v":164112.7703244295,"t":1724295600}
+{"o":3832.9727920612,"h":3846.780062112,"l":3823.5966689592,"c":3843.840909016,"v":143559.021355348,"t":1724299200}
+{"o":3843.840909016,"h":3848.208134383,"l":3836.1770196532,"c":3845.0288200595,"v":124576.9023420644,"t":1724302800}
+{"o":3845.0288200595,"h":3860.7955572511,"l":3842.0416510919,"c":3859.2547029801,"v":135747.2906365074,"t":1724306400}
+{"o":3859.2547029801,"h":3883.4657439958,"l":3850.4811884898,"c":3874.7464518446,"v":159690.8156530841,"t":1724310000}
+{"o":3874.7464518446,"h":3882.9489295805,"l":3865.8740046522,"c":3871.2221461403,"v":158957.9071141001,"t":1724313600}
+{"o":3871.2221461403,"h":3872.394175812,"l":3856.9294355137,"c":3865.0814953379,"v":153948.2956110118,"t":1724317200}
+{"o":3865.0814953379,"h":3901.5972627856,"l":3859.5116828345,"c":3895.5444236641,"v":206774.1929789308,"t":1724320800}
+{"o":3895.5444236641,"h":3914.1707062403,"l":3881.6001234895,"c":3908.0839843009,"v":263203.0939153363,"t":1724324400}
+{"o":3908.0839843009,"h":3918.6771091229,"l":3866.2311025345,"c":3872.7501963531,"v":434027.7246425626,"t":1724328000}
+{"o":3872.7501963531,"h":3889.3283963285,"l":3850.36765306,"c":3868.4183292055,"v":330043.8496399734,"t":1724331600}
+{"o":3868.4183292055,"h":3871.1644946822,"l":3843.9967695249,"c":3861.1284882135,"v":302227.3156843891,"t":1724335200}
+{"o":3861.1284882135,"h":3880.9995187165,"l":3840.519322734,"c":3856.3300426246,"v":258264.1571933144,"t":1724338800}
+{"o":3856.3300426246,"h":3874.7705710475,"l":3853.6136181853,"c":3860.374228084,"v":239761.6508366387,"t":1724342400}
+{"o":3860.374228084,"h":3874.3389756677,"l":3851.0944172491,"c":3855.4332513297,"v":195467.8513083713,"t":1724346000}
+{"o":3855.4332513297,"h":3881.5075227493,"l":3850.3017776431,"c":3864.5949161859,"v":167364.5905417576,"t":1724349600}
+{"o":3864.5949161859,"h":3871.330917998,"l":3855.4497390246,"c":3858.4224258559,"v":186391.5586354339,"t":1724353200}
+{"o":3858.4224258559,"h":3881.0232792453,"l":3856.6469308777,"c":3876.8616966999,"v":259885.9897029224,"t":1724356800}
+{"o":3876.8616966999,"h":3886.3794212251,"l":3866.9368432646,"c":3875.6359286159,"v":180792.7576860674,"t":1724360400}
+{"o":3875.6359286159,"h":3878.2337851419,"l":3867.7365905954,"c":3871.9422606735,"v":157633.7336273612,"t":1724364000}
+{"o":3871.9422606735,"h":3878.0301733262,"l":3866.9473737247,"c":3872.4964577801,"v":165863.5670836927,"t":1724367600}
+{"o":3872.4964577801,"h":3931.6372140104,"l":3870.8554586438,"c":3903.6624511588,"v":248011.7966125683,"t":1724371200}
+{"o":3903.6624511588,"h":3913.4314330322,"l":3890.3155738725,"c":3912.8060376586,"v":212945.3380350455,"t":1724374800}
+{"o":3912.8060376586,"h":3939.246010517,"l":3908.0312138612,"c":3914.2960923758,"v":241773.999204575,"t":1724378400}
+{"o":3914.2960923758,"h":3922.341683103,"l":3902.4899690816,"c":3905.7686493846,"v":173117.5232674325,"t":1724382000}
+{"o":3905.7686493846,"h":3921.2034272083,"l":3902.3873631578,"c":3903.6616817035,"v":161802.920303718,"t":1724385600}
+{"o":3903.6616817035,"h":3944.7660097939,"l":3903.6616817035,"c":3932.3983068913,"v":183269.8620593172,"t":1724389200}
+{"o":3932.3983068913,"h":3945.0684090515,"l":3917.2153991431,"c":3936.3008333271,"v":171911.8642115536,"t":1724392800}
+{"o":3936.3008333271,"h":3940.383341799,"l":3920.2309341363,"c":3924.3772274655,"v":159871.1618772426,"t":1724396400}
+{"o":3924.3772274655,"h":3933.7958707587,"l":3919.5058713316,"c":3924.3004312373,"v":133264.9067972453,"t":1724400000}
+{"o":3924.3004312373,"h":3924.3004312373,"l":3898.6012712305,"c":3901.6486604316,"v":203524.7984988358,"t":1724403600}
+{"o":3901.6486604316,"h":3913.4623082156,"l":3899.2512257809,"c":3900.4030562665,"v":133117.7894900051,"t":1724407200}
+{"o":3900.4030562665,"h":3902.529854119,"l":3875.3457937476,"c":3877.6593684953,"v":170956.4365997474,"t":1724410800}
+{"o":3877.6593684953,"h":3907.8102047801,"l":3877.6593684953,"c":3903.9668270442,"v":165994.389988697,"t":1724414400}
+{"o":3903.9668270442,"h":3910.256354788,"l":3881.0269764865,"c":3910.1394236154,"v":215309.3398134449,"t":1724418000}
+{"o":3910.1394236154,"h":3976.9547680239,"l":3858.6226518049,"c":3881.9969571217,"v":832285.7113853169,"t":1724421600}
+{"o":3881.9969571217,"h":3921.2117761703,"l":3874.5977481283,"c":3902.9467148326,"v":361570.9499575891,"t":1724425200}
+{"o":3902.9467148326,"h":3925.4385184209,"l":3894.6028964915,"c":3921.3524629359,"v":260147.8870702085,"t":1724428800}
+{"o":3921.3524629359,"h":4015.9372953622,"l":3920.8574518008,"c":4006.5112436794,"v":409555.6209097605,"t":1724432400}
+{"o":4006.5112436794,"h":4045.4030226131,"l":3990.8798220797,"c":4009.4970257545,"v":530264.1669588822,"t":1724436000}
+{"o":4009.4970257545,"h":4061.9442173956,"l":4007.397637684,"c":4048.6923547068,"v":332718.4495624493,"t":1724439600}
+{"o":4048.6923547068,"h":4100.1060205368,"l":4047.721621133,"c":4082.0538153432,"v":340214.6643005883,"t":1724443200}
+{"o":4082.0538153432,"h":4119.9147313929,"l":4077.9437591877,"c":4116.4137310807,"v":336797.6754429402,"t":1724446800}
+{"o":4116.4137310807,"h":4165.5937538022,"l":4098.1030441233,"c":4108.6790633023,"v":389107.3616553643,"t":1724450400}
+{"o":4108.6790633023,"h":4155.0898092744,"l":4108.6790633023,"c":4145.9232191721,"v":237449.0292087705,"t":1724454000}
+{"o":4145.9232191721,"h":4171.9159898384,"l":4120.3108073572,"c":4142.3670568802,"v":286482.9477492548,"t":1724457600}
+{"o":4142.3670568802,"h":4146.8722799936,"l":4109.9642867091,"c":4146.6242734211,"v":202745.1779343055,"t":1724461200}
+{"o":4146.6242734211,"h":4181.5938706894,"l":4108.0222831346,"c":4147.8901563985,"v":187358.7276836038,"t":1724464800}
+{"o":4147.8901563985,"h":4155.5921834242,"l":4138.7744646065,"c":4145.5477215348,"v":147006.0190595967,"t":1724468400}
+{"o":4145.5477215348,"h":4168.1408989772,"l":4142.3434513579,"c":4165.9230595532,"v":136279.4729168267,"t":1724472000}
+{"o":4165.9230595532,"h":4202.5671595704,"l":4163.0514884508,"c":4179.0402205479,"v":209685.5633205023,"t":1724475600}
+{"o":4179.0402205479,"h":4189.7604350252,"l":4165.9297411923,"c":4166.0321359609,"v":211464.4833220171,"t":1724479200}
+{"o":4166.0321359609,"h":4184.9535639497,"l":4166.0021036957,"c":4182.0812407183,"v":135476.9977639663,"t":1724482800}
+{"o":4182.0812407183,"h":4208.9091528498,"l":4173.9683936994,"c":4207.3050395446,"v":206687.6613049912,"t":1724486400}
+{"o":4207.3050395446,"h":4272.3015299618,"l":4190.9629262657,"c":4260.7251599418,"v":191216.0519669068,"t":1724490000}
+{"o":4260.7251599418,"h":4293.6507649111,"l":4244.0303879589,"c":4267.7889722273,"v":276766.7445536252,"t":1724493600}
+{"o":4267.7889722273,"h":4287.7450220874,"l":4253.0861264831,"c":4255.7793527791,"v":225011.8525175634,"t":1724497200}
+{"o":4255.7793527791,"h":4281.5945555822,"l":4245.96229814,"c":4254.3517633457,"v":225035.7696582988,"t":1724500800}
+{"o":4254.3517633457,"h":4271.996655191,"l":4250.5714233737,"c":4271.9926619712,"v":262750.43320039,"t":1724504400}
+{"o":4271.9926619712,"h":4292.5800793956,"l":4254.3244667452,"c":4292.5800793956,"v":260025.4955765832,"t":1724508000}
+{"o":4292.5800793956,"h":4323.4680468902,"l":4278.1840984848,"c":4311.5610732095,"v":289273.9393927061,"t":1724511600}
+{"o":4311.5610732095,"h":4385.4860277087,"l":4308.1761137242,"c":4358.7758129564,"v":449424.6456691211,"t":1724515200}
+{"o":4358.7758129564,"h":4389.2682508704,"l":4340.096722177,"c":4350.2422667846,"v":389410.9750486761,"t":1724518800}
+{"o":4350.2422667846,"h":4383.1614873492,"l":4331.8675963765,"c":4365.4818004459,"v":328084.0185450536,"t":1724522400}
+{"o":4365.4818004459,"h":4380.4350897313,"l":4336.8189892821,"c":4342.2174788616,"v":233556.846982308,"t":1724526000}
+{"o":4342.2174788616,"h":4357.7901025045,"l":4332.4428570037,"c":4339.3640034472,"v":204983.2077986193,"t":1724529600}
+{"o":4339.3640034472,"h":4339.5935497284,"l":4209.5374928272,"c":4258.9541899585,"v":379872.0351000389,"t":1724533200}
+{"o":4258.9541899585,"h":4310.7852258734,"l":4257.6478511566,"c":4300.7518284154,"v":300277.84095069,"t":1724536800}
+{"o":4300.7518284154,"h":4349.53695517,"l":4296.7130450093,"c":4344.1089908656,"v":198555.459207336,"t":1724540400}
+{"o":4344.1089908656,"h":4345.396969172,"l":4289.7919374244,"c":4296.2845958663,"v":272747.9894445796,"t":1724544000}
+{"o":4296.2845958663,"h":4324.2186507202,"l":4256.7265141593,"c":4278.0639310689,"v":277541.5586856405,"t":1724547600}
+{"o":4278.0639310689,"h":4301.4906518214,"l":4276.1093391547,"c":4294.0102030067,"v":159355.0518815079,"t":1724551200}
+{"o":4294.0102030067,"h":4297.2094426004,"l":4255.7324055756,"c":4280.1118558371,"v":206323.3971903379,"t":1724554800}
+{"o":4280.1118558371,"h":4294.4210274951,"l":4257.7321280014,"c":4294.4210274951,"v":184479.7554025652,"t":1724558400}
+{"o":4294.4210274951,"h":4300.7833123448,"l":4278.6087384181,"c":4281.716938723,"v":221226.8148078171,"t":1724562000}
+{"o":4281.716938723,"h":4285.4621022685,"l":4259.9215118993,"c":4265.9610570312,"v":186061.2982364015,"t":1724565600}
+{"o":4265.9610570312,"h":4265.9610570312,"l":4198.8327916784,"c":4221.7617076117,"v":283050.7626616496,"t":1724569200}
+{"o":4221.7617076117,"h":4253.1049065744,"l":4212.2405636618,"c":4251.1384900068,"v":201539.5037717863,"t":1724572800}
+{"o":4251.1384900068,"h":4270.3458440661,"l":4236.9541766325,"c":4258.0622074835,"v":181668.6142940074,"t":1724576400}
+{"o":4258.0622074835,"h":4259.792392141,"l":4227.1881514679,"c":4239.7542689322,"v":151550.9827538332,"t":1724580000}
+{"o":4239.7542689322,"h":4270.0927222747,"l":4237.7669788088,"c":4252.7538335464,"v":177517.8047883713,"t":1724583600}
+{"o":4252.7538335464,"h":4268.9703356409,"l":4244.1215869883,"c":4268.9703356409,"v":137431.5489684368,"t":1724587200}
+{"o":4268.9703356409,"h":4301.2575611772,"l":4265.7595714513,"c":4286.0548220853,"v":256337.9364382503,"t":1724590800}
+{"o":4286.0548220853,"h":4321.8161282808,"l":4285.7972800951,"c":4302.1193572312,"v":222240.40495925,"t":1724594400}
+{"o":4302.1193572312,"h":4325.3049664766,"l":4290.3382608817,"c":4309.1797377146,"v":239505.2323792957,"t":1724598000}
+{"o":4309.1797377146,"h":4335.9853325334,"l":4286.6743426995,"c":4301.0588647357,"v":236283.7381222571,"t":1724601600}
+{"o":4301.0588647357,"h":4321.6860487873,"l":4293.4682176755,"c":4312.6174491342,"v":190083.2721618972,"t":1724605200}
+{"o":4312.6174491342,"h":4326.5014960623,"l":4298.0942135834,"c":4314.5809414744,"v":194850.681903975,"t":1724608800}
+{"o":4314.5809414744,"h":4321.6848786695,"l":4293.1717275738,"c":4304.1321945314,"v":181689.3078950295,"t":1724612400}
+{"o":4304.1321945314,"h":4314.9630772378,"l":4289.2529757447,"c":4298.6865458729,"v":193588.1093863701,"t":1724616000}
+{"o":4298.6865458729,"h":4368.6240820803,"l":4295.2216922,"c":4362.0438504972,"v":323277.1853944354,"t":1724619600}
+{"o":4362.0438504972,"h":4381.2042195226,"l":4330.2363171941,"c":4343.7515133489,"v":244205.4452364027,"t":1724623200}
+{"o":4343.7515133489,"h":4361.426463729,"l":4285.9906130147,"c":4297.9515344623,"v":290760.5291870171,"t":1724626800}
+{"o":4297.9515344623,"h":4324.2223439337,"l":4280.7247222302,"c":4301.615907988,"v":277910.3594573613,"t":1724630400}
+{"o":4301.615907988,"h":4306.0847543637,"l":4270.7565640277,"c":4274.4264885939,"v":203178.1120492292,"t":1724634000}
+{"o":4274.4264885939,"h":4288.807431487,"l":4258.0128882589,"c":4288.3167146031,"v":204331.6943286314,"t":1724637600}
+{"o":4288.3167146031,"h":4331.1636499498,"l":4281.2083129207,"c":4330.277196512,"v":167032.4342566646,"t":1724641200}
+{"o":4476.8278919788,"h":4516.305193802,"l":4474.259328343,"c":4476.8278919788,"v":776450.9108888266,"t":1717444800}
+{"o":4476.8278919788,"h":4488.5279202494,"l":4459.69127323,"c":4471.2499469628,"v":655967.7620763008,"t":1717448400}
+{"o":4471.2499469628,"h":4475.3140228677,"l":4457.0706528515,"c":4469.8838638568,"v":393831.2992177492,"t":1717452000}
+{"o":4469.8838638568,"h":4475.2925868907,"l":4444.9503704646,"c":4459.2913112682,"v":368126.3172160829,"t":1717455600}
+{"o":4459.2913112682,"h":4478.748742333,"l":4443.7573273729,"c":4471.482545301,"v":412992.7237825663,"t":1717459200}
+{"o":4471.482545301,"h":4506.9886251792,"l":4457.5657955031,"c":4500.9668564786,"v":407083.6049819706,"t":1717462800}
+{"o":4500.9668564786,"h":4500.9668564786,"l":4479.0142532718,"c":4490.4368261948,"v":329051.8776932337,"t":1717466400}
+{"o":4490.4368261948,"h":4502.4499483207,"l":4483.3372246333,"c":4498.0196546121,"v":322251.9487924653,"t":1717470000}
+{"o":4498.0196546121,"h":4514.7172729867,"l":4484.2575166071,"c":4490.8544407328,"v":335827.1621892271,"t":1717473600}
+{"o":4490.8544407328,"h":4498.8455563567,"l":4465.8409119827,"c":4465.8409119827,"v":305429.3730391289,"t":1717477200}
+{"o":4465.8409119827,"h":4485.2277833094,"l":4455.7965030568,"c":4476.2410808067,"v":412415.9077649051,"t":1717480800}
+{"o":4476.2410808067,"h":4483.6418928505,"l":4463.1626603316,"c":4463.1626603316,"v":296699.784892425,"t":1717484400}
+{"o":4463.1626603316,"h":4481.1219464547,"l":4456.0746914138,"c":4457.1556376744,"v":319671.6446532176,"t":1717488000}
+{"o":4457.1556376744,"h":4466.178875245,"l":4427.5010730779,"c":4448.851615539,"v":315754.3057381992,"t":1717491600}
+{"o":4448.851615539,"h":4475.6342072472,"l":4443.182538638,"c":4471.2026420758,"v":304425.8995842778,"t":1717495200}
+{"o":4471.2026420758,"h":4480.0227981706,"l":4461.883278633,"c":4472.687649786,"v":321558.8145237464,"t":1717498800}
+{"o":4472.687649786,"h":4489.9140882293,"l":4465.5598627617,"c":4479.0818135746,"v":389315.4819305814,"t":1717502400}
+{"o":4479.0818135746,"h":4501.3259767677,"l":4468.1227766,"c":4491.5424720861,"v":543724.3909211396,"t":1717506000}
+{"o":4491.5424720861,"h":4518.9345525704,"l":4477.6621916306,"c":4485.9114051835,"v":542797.3893916581,"t":1717509600}
+{"o":4485.9114051835,"h":4537.2368569404,"l":4476.3398479615,"c":4537.2368569404,"v":497862.5707778016,"t":1717513200}
+{"o":4537.2368569404,"h":4593.6156063029,"l":4535.2364726751,"c":4578.3724173853,"v":672114.7964645284,"t":1717516800}
+{"o":4578.3724173853,"h":4581.8255393822,"l":4548.081669541,"c":4573.9639755637,"v":464543.9774078411,"t":1717520400}
+{"o":4573.9639755637,"h":4605.1363642865,"l":4570.3075547354,"c":4592.6935175745,"v":429718.9147484193,"t":1717524000}
+{"o":4592.6935175745,"h":4592.6935175745,"l":4551.4599193778,"c":4581.4808280864,"v":487657.8296211933,"t":1717527600}
+{"o":4581.4808280864,"h":4592.1643490107,"l":4548.8156507417,"c":4579.9152305905,"v":446879.7479914675,"t":1717531200}
+{"o":4579.9152305905,"h":4595.7707564753,"l":4569.4010043466,"c":4584.5534879375,"v":387577.8563192702,"t":1717534800}
+{"o":4584.5534879375,"h":4621.9719885489,"l":4584.5534879375,"c":4620.1872720526,"v":623095.3019424938,"t":1717538400}
+{"o":4620.1872720526,"h":4646.1539698324,"l":4611.4202286599,"c":4641.5455239769,"v":403762.4835086641,"t":1717542000}
+{"o":4641.5455239769,"h":4662.9427828242,"l":4626.8815200198,"c":4651.0759670163,"v":408318.0367730467,"t":1717545600}
+{"o":4651.0759670163,"h":4689.7488014526,"l":4636.8563586668,"c":4677.6985825064,"v":382637.6471977585,"t":1717549200}
+{"o":4677.6985825064,"h":4725.9684588832,"l":4670.3323995961,"c":4688.4301300517,"v":514170.0704770718,"t":1717552800}
+{"o":4688.4301300517,"h":4698.782981279,"l":4665.2119465194,"c":4675.2718326133,"v":359043.0779247435,"t":1717556400}
+{"o":4675.2718326133,"h":4687.8051992804,"l":4657.7471014834,"c":4679.6335672777,"v":362508.3684422229,"t":1717560000}
+{"o":4679.6335672777,"h":4696.6435631099,"l":4661.3839201754,"c":4690.5620591168,"v":383382.5066569566,"t":1717563600}
+{"o":4690.5620591168,"h":4709.2383117573,"l":4687.3908007522,"c":4703.3129333738,"v":374958.9241106789,"t":1717567200}
+{"o":4703.3129333738,"h":4711.0112298378,"l":4685.8035705629,"c":4688.3248937251,"v":453086.8040392975,"t":1717570800}
+{"o":4688.3248937251,"h":4694.8816060961,"l":4664.8203497684,"c":4678.3038941742,"v":493128.1561823084,"t":1717574400}
+{"o":4678.3038941742,"h":4705.3295685901,"l":4670.3068244815,"c":4688.0652541478,"v":484822.2527316358,"t":1717578000}
+{"o":4688.0652541478,"h":4697.547737528,"l":4663.5510190806,"c":4663.5510190806,"v":459150.9135867233,"t":1717581600}
+{"o":4663.5510190806,"h":4676.5811068763,"l":4652.8119410297,"c":4674.4718324584,"v":436444.912978971,"t":1717585200}
+{"o":4674.4718324584,"h":4692.8738780067,"l":4650.8126579739,"c":4674.869370461,"v":553367.8559489831,"t":1717588800}
+{"o":4674.869370461,"h":4701.7886987095,"l":4654.6721250314,"c":4661.4325050784,"v":727688.2266746816,"t":1717592400}
+{"o":4661.4325050784,"h":4681.2626931551,"l":4631.3602226389,"c":4670.5741013949,"v":647334.2029094035,"t":1717596000}
+{"o":4670.5741013949,"h":4734.4165291849,"l":4667.9120134411,"c":4723.9221209268,"v":584454.6221607925,"t":1717599600}
+{"o":4723.9221209268,"h":4746.9091659243,"l":4698.0091183448,"c":4704.3165555713,"v":585720.7444555575,"t":1717603200}
+{"o":4704.3165555713,"h":4741.5368319404,"l":4700.1167811259,"c":4721.7488600907,"v":504327.7192944777,"t":1717606800}
+{"o":4721.7488600907,"h":4734.0790245034,"l":4667.228978348,"c":4682.3674689942,"v":542050.4753732855,"t":1717610400}
+{"o":4682.3674689942,"h":4690.2781080714,"l":4663.0444777032,"c":4676.427215057,"v":463841.1363367934,"t":1717614000}
+{"o":4676.427215057,"h":4692.5678345113,"l":4670.7885562678,"c":4689.5977688176,"v":425058.5773307055,"t":1717617600}
+{"o":4689.5977688176,"h":4691.6583780957,"l":4673.1212148034,"c":4680.9242626336,"v":398608.2572230533,"t":1717621200}
+{"o":4680.9242626336,"h":4699.285977368,"l":4675.6998158002,"c":4682.5870489542,"v":413625.2679632615,"t":1717624800}
+{"o":4682.5870489542,"h":4695.5782125965,"l":4676.9798680329,"c":4691.215432275,"v":423860.7376391983,"t":1717628400}
+{"o":4691.215432275,"h":4700.9091627097,"l":4680.6978297773,"c":4695.7996959081,"v":388994.4550637208,"t":1717632000}
+{"o":4695.7996959081,"h":4710.1403029148,"l":4682.1977681801,"c":4693.3090523532,"v":385235.0102790852,"t":1717635600}
+{"o":4693.3090523532,"h":4715.3581768263,"l":4691.0457445703,"c":4713.5614068441,"v":371333.9984438688,"t":1717639200}
+{"o":4713.5614068441,"h":4713.5614068441,"l":4694.0232278853,"c":4700.1916150224,"v":350171.9309123076,"t":1717642800}
+{"o":4700.1916150224,"h":4714.9512752796,"l":4665.3573041771,"c":4697.0828855504,"v":426115.2406619705,"t":1717646400}
+{"o":4697.0828855504,"h":4697.0828855504,"l":4656.6435329404,"c":4658.0613168789,"v":350172.5275404846,"t":1717650000}
+{"o":4658.0613168789,"h":4665.4182119686,"l":4637.5154406223,"c":4648.684928186,"v":357840.5377611025,"t":1717653600}
+{"o":4648.684928186,"h":4669.8146530279,"l":4636.4780416313,"c":4666.1524505998,"v":450107.4333949531,"t":1717657200}
+{"o":4666.1524505998,"h":4678.4688086849,"l":4651.0053841924,"c":4675.1959818524,"v":507056.5356952446,"t":1717660800}
+{"o":4675.1959818524,"h":4700.0369619458,"l":4664.8217275734,"c":4672.9670520587,"v":483209.7187342914,"t":1717664400}
+{"o":4672.9670520587,"h":4673.2087743389,"l":4651.2354653363,"c":4668.8453019276,"v":508651.6409146105,"t":1717668000}
+{"o":4668.8453019276,"h":4678.1530271346,"l":4661.9509121265,"c":4678.1530271346,"v":477207.2118830972,"t":1717671600}
+{"o":4678.1530271346,"h":4689.0035454269,"l":4662.8287346825,"c":4673.4782773265,"v":515203.3596022959,"t":1717675200}
+{"o":4673.4782773265,"h":4685.3470818306,"l":4660.0503788309,"c":4665.2977413451,"v":494985.4655217276,"t":1717678800}
+{"o":4665.2977413451,"h":4682.3479181378,"l":4655.4390126443,"c":4682.0947199946,"v":715567.7544500898,"t":1717682400}
+{"o":4682.0947199946,"h":4694.9599939902,"l":4672.208363021,"c":4674.2837385998,"v":882959.8692451984,"t":1717686000}
+{"o":4674.2837385998,"h":4677.8153962351,"l":4631.9582837972,"c":4638.6292497384,"v":720691.8301018709,"t":1717689600}
+{"o":4638.6292497384,"h":4659.3152177117,"l":4619.0181942366,"c":4644.201115194,"v":863381.4018612336,"t":1717693200}
+{"o":4644.201115194,"h":4649.6206941493,"l":4612.4364243817,"c":4623.3967771083,"v":782682.905654265,"t":1717696800}
+{"o":4623.3967771083,"h":4623.5752623782,"l":4548.6963919338,"c":4569.4129003582,"v":908723.3786496635,"t":1717700400}
+{"o":4569.4129003582,"h":4616.6930025493,"l":4529.3233125893,"c":4605.4460411534,"v":810113.0762238838,"t":1717704000}
+{"o":4605.4460411534,"h":4616.0839986398,"l":4588.6869894571,"c":4597.5805134972,"v":648996.7695470965,"t":1717707600}
+{"o":4597.5805134972,"h":4614.0312275675,"l":4590.0840007688,"c":4609.4980697164,"v":613220.6406731132,"t":1717711200}
+{"o":4609.4980697164,"h":4615.9324027037,"l":4577.904482962,"c":4597.6344028206,"v":682073.1132955892,"t":1717714800}
+{"o":4597.6344028206,"h":4609.6771010687,"l":4588.4457313242,"c":4597.3088353465,"v":619601.2478449101,"t":1717718400}
+{"o":4597.3088353465,"h":4603.106053124,"l":4577.2074256308,"c":4596.1931206195,"v":557097.8905051034,"t":1717722000}
+{"o":4596.1931206195,"h":4608.2289790233,"l":4566.9671881061,"c":4590.3012341571,"v":584501.0988805,"t":1717725600}
+{"o":4590.3012341571,"h":4609.7721357916,"l":4585.7149225902,"c":4609.7721357916,"v":495790.6282421274,"t":1717729200}
+{"o":4609.7721357916,"h":4657.0703857795,"l":4604.3494606262,"c":4649.3869553069,"v":491347.1421586412,"t":1717732800}
+{"o":4649.3869553069,"h":4663.9874974968,"l":4640.5302433282,"c":4651.9930779853,"v":466979.5402685073,"t":1717736400}
+{"o":4651.9930779853,"h":4661.2098472232,"l":4641.9121719132,"c":4656.1055821271,"v":453778.0765635045,"t":1717740000}
+{"o":4656.1055821271,"h":4663.2737015386,"l":4646.7628766049,"c":4649.3071127641,"v":539957.1533141222,"t":1717743600}
+{"o":4649.3071127641,"h":4659.3736361268,"l":4642.1842357552,"c":4649.8199902844,"v":456103.0491623228,"t":1717747200}
+{"o":4649.8199902844,"h":4652.8581878703,"l":4631.0336765758,"c":4639.0895779891,"v":461139.3254994578,"t":1717750800}
+{"o":4639.0895779891,"h":4646.3704317408,"l":4617.1686405527,"c":4631.6293502002,"v":474504.9352047364,"t":1717754400}
+{"o":4631.6293502002,"h":4654.9138001807,"l":4621.0481478117,"c":4650.091815031,"v":549752.3954434464,"t":1717758000}
+{"o":4650.091815031,"h":4669.2088281755,"l":4572.9743475466,"c":4623.0487366359,"v":958575.7697164669,"t":1717761600}
+{"o":4623.0487366359,"h":4642.5107003933,"l":4607.3327862697,"c":4631.9089718859,"v":797498.0381722942,"t":1717765200}
+{"o":4631.9089718859,"h":4641.1896645733,"l":4599.9637240058,"c":4633.1678506027,"v":977039.3579953065,"t":1717768800}
+{"o":4633.1678506027,"h":4633.1678506027,"l":4575.8744879233,"c":4595.5711741504,"v":992863.041580471,"t":1717772400}
+{"o":4595.5711741504,"h":4603.663706189,"l":4553.4496159139,"c":4558.6876407658,"v":1019728.0527218364,"t":1717776000}
+{"o":4558.6876407658,"h":4559.8471483915,"l":4466.1734339223,"c":4473.6881641768,"v":1259423.4526176199,"t":1717779600}
+{"o":4473.6881641768,"h":4473.6881641768,"l":4153.9970225282,"c":4350.8328195956,"v":2619062.6032583574,"t":1717783200}
+{"o":4350.8328195956,"h":4520.3873447517,"l":4328.4033749952,"c":4378.6584229601,"v":1098079.3194473435,"t":1717786800}
+{"o":4378.6584229601,"h":4406.1801606586,"l":4336.6314447732,"c":4396.9194993237,"v":879157.1478717009,"t":1717790400}
+{"o":4396.9194993237,"h":4407.433880632,"l":4384.5942113036,"c":4392.2247264572,"v":1030784.7888464294,"t":1717794000}
+{"o":4392.2247264572,"h":4410.2914653081,"l":4385.5395682253,"c":4406.9569880423,"v":1040255.191431368,"t":1717797600}
+{"o":4406.9569880423,"h":4411.4282592116,"l":4388.662118483,"c":4389.9706536599,"v":710002.8093823588,"t":1717801200}
+{"o":4389.9706536599,"h":4392.049652045,"l":4374.1892913052,"c":4380.088890508,"v":680575.8657603412,"t":1717804800}
+{"o":4380.088890508,"h":4410.613085135,"l":4378.3023474475,"c":4406.9663561164,"v":524530.605723241,"t":1717808400}
+{"o":4406.9663561164,"h":4407.4998669896,"l":4383.2460393067,"c":4392.554623867,"v":431017.4796874554,"t":1717812000}
+{"o":4392.554623867,"h":4404.3125120212,"l":4386.466599028,"c":4395.3137251088,"v":387029.8347671117,"t":1717815600}
+{"o":4395.3137251088,"h":4400.3987821987,"l":4375.3883560656,"c":4378.2133091006,"v":425893.9505593058,"t":1717819200}
+{"o":4378.2133091006,"h":4398.3196372297,"l":4364.1668751079,"c":4387.9365568701,"v":420133.1426994537,"t":1717822800}
+{"o":4387.9365568701,"h":4397.5979816729,"l":4379.9842728223,"c":4393.0025361334,"v":509720.1164097334,"t":1717826400}
+{"o":4393.0025361334,"h":4424.9635652487,"l":4393.0025361334,"c":4420.7370661439,"v":377403.8190572162,"t":1717830000}
+{"o":4420.7370661439,"h":4421.3734828017,"l":4390.4425507167,"c":4393.8409513355,"v":387425.4275958266,"t":1717833600}
+{"o":4393.8409513355,"h":4396.2031760956,"l":4379.4588323283,"c":4387.1832274818,"v":436720.204434582,"t":1717837200}
+{"o":4387.1832274818,"h":4389.4598886944,"l":4361.5142847803,"c":4377.3608018743,"v":483020.4487588285,"t":1717840800}
+{"o":4377.3608018743,"h":4384.4664558161,"l":4325.9413561344,"c":4336.8920081651,"v":566915.6680712041,"t":1717844400}
+{"o":4336.8920081651,"h":4345.562163464,"l":4255.5834031454,"c":4320.8011983831,"v":566000.0255795338,"t":1717848000}
+{"o":4320.8011983831,"h":4335.8142033585,"l":4250.394542828,"c":4335.8142033585,"v":767079.2127427877,"t":1717851600}
+{"o":4335.8142033585,"h":4357.5485085963,"l":4253.8638092522,"c":4353.1092430642,"v":525090.6404462983,"t":1717855200}
+{"o":4353.1092430642,"h":4360.7606116387,"l":4320.6225568276,"c":4328.8310297756,"v":761176.9866334972,"t":1717858800}
+{"o":4328.8310297756,"h":4338.2159422375,"l":4294.7641751584,"c":4317.0041319396,"v":568292.8704528735,"t":1717862400}
+{"o":4317.0041319396,"h":4333.9715258785,"l":4257.2125809588,"c":4332.88649005,"v":574218.4537840213,"t":1717866000}
+{"o":4332.88649005,"h":4353.9826244242,"l":4321.0505301328,"c":4323.9194055837,"v":914986.8713689964,"t":1717869600}
+{"o":4323.9194055837,"h":4336.5227453785,"l":4255.7445793825,"c":4319.5323210576,"v":544253.3569816102,"t":1717873200}
+{"o":4319.5323210576,"h":4325.4917053565,"l":4287.4561066517,"c":4304.3013030361,"v":431407.2296628078,"t":1717876800}
+{"o":4304.3013030361,"h":4307.6833801817,"l":4288.8009340169,"c":4293.260413229,"v":393142.6380918688,"t":1717880400}
+{"o":4293.260413229,"h":4296.4720218807,"l":4252.1080386777,"c":4283.6715723822,"v":416364.6887044882,"t":1717884000}
+{"o":4283.6715723822,"h":4287.3581574603,"l":4224.8079952716,"c":4266.4400540064,"v":425831.474131599,"t":1717887600}
+{"o":4266.4400540064,"h":4284.9599862774,"l":4262.479677253,"c":4275.0953636423,"v":416780.2392534644,"t":1717891200}
+{"o":4275.0953636423,"h":4291.7590489846,"l":4270.1728370876,"c":4287.9866799389,"v":378982.3652655115,"t":1717894800}
+{"o":4287.9866799389,"h":4288.0597347172,"l":4182.1884073455,"c":4248.6655528635,"v":456553.7943490006,"t":1717898400}
+{"o":4248.6655528635,"h":4271.6860244383,"l":4227.2237049808,"c":4265.0037634226,"v":379743.6955845376,"t":1717902000}
+{"o":4265.0037634226,"h":4287.4728322494,"l":4262.8380767088,"c":4272.247190011,"v":302244.0055961016,"t":1717905600}
+{"o":4272.247190011,"h":4302.3345585149,"l":4212.45671337,"c":4293.6400376444,"v":398889.8599814618,"t":1717909200}
+{"o":4293.6400376444,"h":4309.5897617915,"l":4290.6443916268,"c":4305.0219793564,"v":353257.4738673209,"t":1717912800}
+{"o":4305.0219793564,"h":4317.8466819567,"l":4295.0879077841,"c":4298.2476461327,"v":312553.116296959,"t":1717916400}
+{"o":4298.2476461327,"h":4315.6321042312,"l":4287.3813748108,"c":4312.0164307334,"v":264901.5143134447,"t":1717920000}
+{"o":4312.0164307334,"h":4319.3804955986,"l":4303.2867275201,"c":4311.3791670879,"v":281038.323088158,"t":1717923600}
+{"o":4311.3791670879,"h":4311.4874973705,"l":4263.0568267283,"c":4298.1544050442,"v":317756.6452042312,"t":1717927200}
+{"o":4298.1544050442,"h":4315.1285425129,"l":4253.3788925861,"c":4311.1514557034,"v":315400.2286329214,"t":1717930800}
+{"o":4311.1514557034,"h":4367.1330390411,"l":4301.9647179247,"c":4354.9112159754,"v":461926.9311047287,"t":1717934400}
+{"o":4354.9112159754,"h":4361.1275232696,"l":4314.262331814,"c":4337.9875080613,"v":510291.6746364281,"t":1717938000}
+{"o":4337.9875080613,"h":4364.1739017533,"l":4333.4919371926,"c":4362.3878204852,"v":467921.8129101308,"t":1717941600}
+{"o":4362.3878204852,"h":4375.7741561922,"l":4354.356598219,"c":4371.9721332001,"v":484506.0024252883,"t":1717945200}
+{"o":4371.9721332001,"h":4373.657151046,"l":4351.6575504505,"c":4358.5641907297,"v":447678.8926370709,"t":1717948800}
+{"o":4358.5641907297,"h":4361.849331662,"l":4341.3076612563,"c":4349.9515030273,"v":469563.5737914328,"t":1717952400}
+{"o":4349.9515030273,"h":4395.6471803814,"l":4341.2682824829,"c":4391.0791674996,"v":450578.7790190522,"t":1717956000}
+{"o":4391.0791674996,"h":4407.034768678,"l":4382.3598170416,"c":4384.8154035086,"v":553946.1393283851,"t":1717959600}
+{"o":4384.8154035086,"h":4384.8154035086,"l":4359.622418831,"c":4365.0613720397,"v":455762.6848288988,"t":1717963200}
+{"o":4365.0613720397,"h":4381.5656764376,"l":4358.9256251779,"c":4375.9512685992,"v":451286.0045987417,"t":1717966800}
+{"o":4375.9512685992,"h":4389.2524724657,"l":4368.4084783483,"c":4377.6911088813,"v":387901.5244268168,"t":1717970400}
+{"o":4377.6911088813,"h":4384.1988133476,"l":4373.3288674561,"c":4382.0203258926,"v":284457.6655864515,"t":1717974000}
+{"o":4382.0203258926,"h":4385.2179342241,"l":4341.9288674541,"c":4355.7310945831,"v":449738.5816295976,"t":1717977600}
+{"o":4355.7310945831,"h":4372.7719108711,"l":4344.8002714713,"c":4358.8274118609,"v":322084.9938026667,"t":1717981200}
+{"o":4358.8274118609,"h":4370.2577717439,"l":4345.0066537255,"c":4350.4826001118,"v":308026.0047837341,"t":1717984800}
+{"o":4350.4826001118,"h":4350.7770353079,"l":4315.141402493,"c":4320.6411840967,"v":529350.9823568255,"t":1717988400}
+{"o":4320.6411840967,"h":4339.1836426279,"l":4306.6537484949,"c":4331.7188861286,"v":366585.3528806388,"t":1717992000}
+{"o":4331.7188861286,"h":4331.9583739168,"l":4305.9332857837,"c":4320.7027515231,"v":338161.7290081184,"t":1717995600}
+{"o":4320.7027515231,"h":4325.7913438626,"l":4291.0928635494,"c":4303.1445802034,"v":406765.5533620637,"t":1717999200}
+{"o":4303.1445802034,"h":4305.2358574928,"l":4255.7021025186,"c":4259.7977145571,"v":370848.0534931708,"t":1718002800}
+{"o":4259.7977145571,"h":4318.8737058597,"l":4258.0213814499,"c":4305.9228283627,"v":387943.867774848,"t":1718006400}
+{"o":4305.9228283627,"h":4329.9824235108,"l":4285.4667894514,"c":4326.4590552833,"v":324312.0964860486,"t":1718010000}
+{"o":4326.4590552833,"h":4329.1618795768,"l":4311.3588979386,"c":4318.9414643173,"v":355280.8700135963,"t":1718013600}
+{"o":4318.9414643173,"h":4322.4215059876,"l":4301.2684029438,"c":4308.6424676911,"v":391247.4620691318,"t":1718017200}
+{"o":4308.6424676911,"h":4310.27048996,"l":4280.0258153523,"c":4283.3123348294,"v":396300.7140951355,"t":1718020800}
+{"o":4283.3123348294,"h":4302.4299357912,"l":4262.2055882452,"c":4294.4657718494,"v":559326.8056367654,"t":1718024400}
+{"o":4294.4657718494,"h":4323.7863079445,"l":4273.5932902581,"c":4320.1091969308,"v":526048.4762638322,"t":1718028000}
+{"o":4320.1091969308,"h":4410.6354357394,"l":4317.5667686326,"c":4389.4275194136,"v":702161.8765885793,"t":1718031600}
+{"o":4389.4275194136,"h":4400.1740255797,"l":4347.0266673582,"c":4378.3724445604,"v":655330.4962839956,"t":1718035200}
+{"o":4378.3724445604,"h":4397.4047757215,"l":4360.9155728992,"c":4395.4563409178,"v":491406.7707491547,"t":1718038800}
+{"o":4395.4563409178,"h":4402.5469425961,"l":4354.920778858,"c":4376.9653193773,"v":548415.3669727262,"t":1718042400}
+{"o":4376.9653193773,"h":4379.1138781522,"l":4326.0594564357,"c":4333.9311128038,"v":621146.2070396225,"t":1718046000}
+{"o":4333.9311128038,"h":4342.4191343714,"l":4297.9787509747,"c":4321.8026087561,"v":625510.74495716,"t":1718049600}
+{"o":4321.8026087561,"h":4333.6569801945,"l":4294.067772063,"c":4311.2978721015,"v":562594.4724170119,"t":1718053200}
+{"o":4311.2978721015,"h":4314.2356929927,"l":4291.0730915207,"c":4306.0758738508,"v":474040.1409070277,"t":1718056800}
+{"o":4306.0758738508,"h":4308.554165268,"l":4277.382313894,"c":4298.2569742859,"v":414786.3623025777,"t":1718060400}
+{"o":4298.2569742859,"h":4315.0435189788,"l":4281.9501911527,"c":4294.6131792512,"v":456846.1859973595,"t":1718064000}
+{"o":4294.6131792512,"h":4317.6149510275,"l":4196.9982015599,"c":4225.1516504405,"v":547480.6062374398,"t":1718067600}
+{"o":4225.1516504405,"h":4267.6040091462,"l":4187.5413728791,"c":4233.7564454224,"v":716389.0289658759,"t":1718071200}
+{"o":4233.7564454224,"h":4243.6701708444,"l":4203.9723754333,"c":4218.1544005015,"v":493070.8898239718,"t":1718074800}
+{"o":4218.1544005015,"h":4218.9711512087,"l":4124.9708497357,"c":4174.2742825693,"v":538673.3425047641,"t":1718078400}
+{"o":4174.2742825693,"h":4178.0880486836,"l":4149.608670265,"c":4168.1829565895,"v":403649.5998593163,"t":1718082000}
+{"o":4168.1829565895,"h":4181.7958463606,"l":4122.2636067426,"c":4150.3138820116,"v":420727.7947575729,"t":1718085600}
+{"o":4150.3138820116,"h":4167.1556420367,"l":4123.0089057408,"c":4147.6392117335,"v":401870.6645383353,"t":1718089200}
+{"o":4147.6392117335,"h":4175.4761154164,"l":4134.7900623438,"c":4156.5383971575,"v":416816.5606472795,"t":1718092800}
+{"o":4156.5383971575,"h":4171.8167345758,"l":4128.3319554373,"c":4161.5464943902,"v":393150.7401133876,"t":1718096400}
+{"o":4161.5464943902,"h":4197.6304014707,"l":4145.847637243,"c":4182.1178794458,"v":422395.3190409805,"t":1718100000}
+{"o":4182.1178794458,"h":4183.2746371319,"l":4149.1086014042,"c":4153.4456033038,"v":508650.8406814756,"t":1718103600}
+{"o":4153.4456033038,"h":4173.8924086369,"l":4143.8820395146,"c":4154.0133219092,"v":522463.356879503,"t":1718107200}
+{"o":4154.0133219092,"h":4170.0085544322,"l":4077.1742672878,"c":4084.6899223466,"v":716937.1095398084,"t":1718110800}
+{"o":4084.6899223466,"h":4126.9925827392,"l":4068.3910952059,"c":4105.3525583796,"v":662055.2366296494,"t":1718114400}
+{"o":4105.3525583796,"h":4118.5409119671,"l":3954.2219031412,"c":3988.7793293975,"v":957436.4033287838,"t":1718118000}
+{"o":3988.7793293975,"h":4043.0148750859,"l":3967.2007386853,"c":3991.5202255674,"v":674144.0172959341,"t":1718121600}
+{"o":3991.5202255674,"h":4015.1954976307,"l":3912.3730227978,"c":3990.7555964542,"v":542571.268078536,"t":1718125200}
+{"o":3990.7555964542,"h":4040.3380976446,"l":3979.2340747936,"c":4020.5334027918,"v":534652.9791634398,"t":1718128800}
+{"o":4020.5334027918,"h":4050.1773339525,"l":3995.7336460946,"c":4033.264911152,"v":575636.32722043,"t":1718132400}
+{"o":4033.264911152,"h":4036.5272990024,"l":4004.2584762,"c":4009.303085851,"v":513617.6651622719,"t":1718136000}
+{"o":4009.303085851,"h":4046.3701143025,"l":4007.774748444,"c":4038.6019508454,"v":657423.1418874984,"t":1718139600}
+{"o":4038.6019508454,"h":4057.3819612104,"l":4024.5197346118,"c":4042.3816670357,"v":439968.681180168,"t":1718143200}
+{"o":4042.3816670357,"h":4061.2075902348,"l":4025.3473703159,"c":4035.7421449692,"v":520830.8505385315,"t":1718146800}
+{"o":4035.7421449692,"h":4044.6421267157,"l":3978.0031039958,"c":4005.7036391558,"v":640373.5611638509,"t":1718150400}
+{"o":4005.7036391558,"h":4016.3013184744,"l":3900.8972216949,"c":3977.9364977838,"v":678601.2171923148,"t":1718154000}
+{"o":3977.9364977838,"h":4042.4100191614,"l":3958.1864102917,"c":4036.7407302403,"v":508610.1717359883,"t":1718157600}
+{"o":4036.7407302403,"h":4053.6216922625,"l":3996.0510261046,"c":4044.8863734503,"v":394288.3132691946,"t":1718161200}
+{"o":4044.8863734503,"h":4106.9384160415,"l":4042.1593275247,"c":4088.5936382523,"v":450093.3151193014,"t":1718164800}
+{"o":4088.5936382523,"h":4090.911772833,"l":4055.3954459042,"c":4057.5246695167,"v":379140.4929356507,"t":1718168400}
+{"o":4057.5246695167,"h":4098.0216805595,"l":4057.3466592104,"c":4076.7779710105,"v":354472.9675119897,"t":1718172000}
+{"o":4076.7779710105,"h":4106.6701969058,"l":4074.1331444674,"c":4102.0395434494,"v":334191.4553080142,"t":1718175600}
+{"o":4102.0395434494,"h":4117.7173792029,"l":4085.7558642277,"c":4089.2843810389,"v":288073.4032793865,"t":1718179200}
+{"o":4089.2843810389,"h":4127.2397992727,"l":4081.8455239884,"c":4113.8897401285,"v":396806.9277756051,"t":1718182800}
+{"o":4113.8897401285,"h":4153.6886115411,"l":4113.8897401285,"c":4128.6948575386,"v":488215.7829427308,"t":1718186400}
+{"o":4128.6948575386,"h":4136.8818532845,"l":4100.1069994251,"c":4101.7717963835,"v":447782.0864959827,"t":1718190000}
+{"o":4101.7717963835,"h":4311.6190128152,"l":4098.9775707372,"c":4293.5218755684,"v":928599.8933828353,"t":1718193600}
+{"o":4293.5218755684,"h":4372.1135117913,"l":4278.7441865431,"c":4305.1899861296,"v":783030.0898805506,"t":1718197200}
+{"o":4305.1899861296,"h":4345.2083743749,"l":4288.7070939356,"c":4327.3699408951,"v":659233.7940659029,"t":1718200800}
+{"o":4327.3699408951,"h":4332.4176461449,"l":4263.3506752794,"c":4292.6454554672,"v":620388.8692339465,"t":1718204400}
+{"o":4292.6454554672,"h":4318.126463481,"l":4267.0469235172,"c":4292.5321548562,"v":627700.3030637422,"t":1718208000}
+{"o":4292.5321548562,"h":4321.947704262,"l":4276.6949357717,"c":4312.1688003397,"v":659414.0222491099,"t":1718211600}
+{"o":4312.1688003397,"h":4314.4944920421,"l":4201.5286768854,"c":4215.7583926337,"v":1055383.573926958,"t":1718215200}
+{"o":4215.7583926337,"h":4278.1175464069,"l":4079.0845183515,"c":4142.1394749124,"v":1061495.8783105216,"t":1718218800}
+{"o":4142.1394749124,"h":4195.4058092794,"l":4114.7885558069,"c":4187.3166573824,"v":659108.5820328888,"t":1718222400}
+{"o":4187.3166573824,"h":4208.4457436862,"l":4175.2788454916,"c":4195.7446300255,"v":597308.2228661822,"t":1718226000}
+{"o":4195.7446300255,"h":4206.7642408433,"l":4183.2624625879,"c":4203.6225084149,"v":474912.8034939669,"t":1718229600}
+{"o":4203.6225084149,"h":4205.3723633562,"l":4170.5521973182,"c":4194.371124227,"v":431132.4463939109,"t":1718233200}
+{"o":4194.371124227,"h":4194.371124227,"l":4135.2874311016,"c":4179.0839464418,"v":434051.7009073852,"t":1718236800}
+{"o":4179.0839464418,"h":4199.7173207009,"l":4128.7692825241,"c":4132.4890148678,"v":451947.2525936241,"t":1718240400}
+{"o":4132.4890148678,"h":4153.3351255438,"l":4063.4322047347,"c":4102.674631887,"v":528324.6476945952,"t":1718244000}
+{"o":4102.674631887,"h":4102.8904978672,"l":4041.10311205,"c":4094.2412370112,"v":711082.005136314,"t":1718247600}
+{"o":4094.2412370112,"h":4131.0216861737,"l":4086.1077771116,"c":4110.0138634333,"v":430122.893293756,"t":1718251200}
+{"o":4110.0138634333,"h":4124.9272875841,"l":4109.1508528819,"c":4117.8302079679,"v":425895.9664005161,"t":1718254800}
+{"o":4117.8302079679,"h":4122.74909151,"l":4053.7111901956,"c":4092.6658469913,"v":823229.302637103,"t":1718258400}
+{"o":4092.6658469913,"h":4113.7424284307,"l":4040.0648977621,"c":4111.627408924,"v":591801.4022756175,"t":1718262000}
+{"o":4111.627408924,"h":4120.645639963,"l":4096.790783433,"c":4105.3335040972,"v":430789.7097169713,"t":1718265600}
+{"o":4105.3335040972,"h":4107.7435625382,"l":4042.514834412,"c":4083.5863103792,"v":456534.8624592729,"t":1718269200}
+{"o":4083.5863103792,"h":4111.3636860619,"l":4055.4301376462,"c":4098.260670093,"v":452516.0250752283,"t":1718272800}
+{"o":4098.260670093,"h":4106.1671965485,"l":4031.9849700294,"c":4043.8547456253,"v":418203.43501603,"t":1718276400}
+{"o":4043.8547456253,"h":4110.3455724781,"l":4037.7091020257,"c":4053.7839758628,"v":637278.5802218659,"t":1718280000}
+{"o":4053.7839758628,"h":4103.2017543661,"l":4034.1718081909,"c":4057.521645629,"v":617770.478950717,"t":1718283600}
+{"o":4057.521645629,"h":4066.1688045256,"l":3968.6905340803,"c":4031.5112247418,"v":746101.10492288,"t":1718287200}
+{"o":4031.5112247418,"h":4036.1979064624,"l":3949.185205843,"c":3968.4369045222,"v":848268.7057699562,"t":1718290800}
+{"o":3968.4369045222,"h":3998.3770899472,"l":3939.4478877022,"c":3988.9262078919,"v":796958.6137047173,"t":1718294400}
+{"o":3988.9262078919,"h":4018.055159616,"l":3969.5119469024,"c":4016.208480527,"v":535838.5439901659,"t":1718298000}
+{"o":4016.208480527,"h":4032.8649288376,"l":3977.9357443651,"c":4022.4898857096,"v":456520.9042067722,"t":1718301600}
+{"o":4022.4898857096,"h":4024.3398397869,"l":3971.8601339276,"c":3993.1339778808,"v":526928.2864123754,"t":1718305200}
+{"o":3993.1339778808,"h":4007.1506697714,"l":3964.2510166701,"c":3977.5590532107,"v":580065.4941765735,"t":1718308800}
+{"o":3977.5590532107,"h":4000.5533823904,"l":3900.9537679254,"c":4000.2140517978,"v":453832.9639756206,"t":1718312400}
+{"o":4000.2140517978,"h":4009.999550721,"l":3967.6144880804,"c":4004.273154726,"v":422046.7730505,"t":1718316000}
+{"o":4004.273154726,"h":4004.273154726,"l":3968.7318879806,"c":3979.1886198346,"v":341636.3199564346,"t":1718319600}
+{"o":3979.1886198346,"h":4005.1902557999,"l":3954.6592100967,"c":3974.7544885749,"v":484034.2261700728,"t":1718323200}
+{"o":3974.7544885749,"h":4000.0493779209,"l":3913.8920473487,"c":3999.6563237784,"v":523414.3363049355,"t":1718326800}
+{"o":3999.6563237784,"h":4012.6372107592,"l":3981.9734704553,"c":4001.6669563987,"v":406517.3949274268,"t":1718330400}
+{"o":4001.6669563987,"h":4006.0512734652,"l":3968.496857184,"c":3984.6239526838,"v":414207.914060939,"t":1718334000}
+{"o":3984.6239526838,"h":4001.2916323878,"l":3971.1464652542,"c":3973.1216226342,"v":391583.3808948586,"t":1718337600}
+{"o":3973.1216226342,"h":4027.7080328978,"l":3965.7021121378,"c":4016.3879675469,"v":454056.5399055462,"t":1718341200}
+{"o":4016.3879675469,"h":4020.5932714339,"l":3971.7641628941,"c":3996.1183109571,"v":353372.3391175678,"t":1718344800}
+{"o":3996.1183109571,"h":4003.6126797094,"l":3971.3455177004,"c":3988.309716432,"v":328546.7162484227,"t":1718348400}
+{"o":3988.309716432,"h":4023.1983592896,"l":3981.7049236684,"c":4010.2371729937,"v":363216.9703337303,"t":1718352000}
+{"o":4010.2371729937,"h":4010.3332784164,"l":3972.3160057986,"c":3992.4143057663,"v":342527.0809909964,"t":1718355600}
+{"o":3992.4143057663,"h":4009.0935200455,"l":3983.9380096778,"c":3994.1442253733,"v":328468.9031575348,"t":1718359200}
+{"o":3994.1442253733,"h":4005.8886261059,"l":3972.8411277364,"c":4000.1998953587,"v":369824.7454739177,"t":1718362800}
+{"o":4000.1998953587,"h":4025.6607991814,"l":3993.1074387487,"c":4005.3067649752,"v":474972.1586510743,"t":1718366400}
+{"o":4005.3067649752,"h":4017.2516039025,"l":3990.1281072876,"c":3996.0436926209,"v":463961.1559264541,"t":1718370000}
+{"o":3996.0436926209,"h":3998.3429349899,"l":3883.4642002891,"c":3917.5546712642,"v":633571.6298696701,"t":1718373600}
+{"o":3917.5546712642,"h":3938.8600657106,"l":3833.273948804,"c":3884.1091905778,"v":668720.793519525,"t":1718377200}
+{"o":3884.1091905778,"h":3891.2256674959,"l":3719.6301235171,"c":3821.5074897084,"v":1130373.8071625161,"t":1718380800}
+{"o":3821.5074897084,"h":3854.8685974581,"l":3768.7681691148,"c":3825.8056693873,"v":671232.5560171433,"t":1718384400}
+{"o":3825.8056693873,"h":3829.1418354244,"l":3767.0622826278,"c":3819.9013889738,"v":594424.3211192269,"t":1718388000}
+{"o":3819.9013889738,"h":3850.3812740786,"l":3770.9173634537,"c":3829.6210447519,"v":595987.4963100305,"t":1718391600}
+{"o":3829.6210447519,"h":3864.3976285001,"l":3825.2651096883,"c":3832.5065176769,"v":451088.097551989,"t":1718395200}
+{"o":3832.5065176769,"h":3922.5265412709,"l":3822.1529375131,"c":3891.3542858854,"v":633282.9813328028,"t":1718398800}
+{"o":3891.3542858854,"h":3895.9166727878,"l":3841.5078386034,"c":3871.1060259876,"v":610059.5177321956,"t":1718402400}
+{"o":3871.1060259876,"h":3881.0849197278,"l":3854.1327410058,"c":3864.7986019919,"v":390736.0761231264,"t":1718406000}
+{"o":3864.7986019919,"h":3892.0356536314,"l":3861.8842053802,"c":3878.8031392691,"v":392020.7305427605,"t":1718409600}
+{"o":3878.8031392691,"h":3903.9650921863,"l":3869.8161726771,"c":3872.4318856497,"v":361678.9439480448,"t":1718413200}
+{"o":3872.4318856497,"h":3890.2001537802,"l":3862.9205732707,"c":3884.5492071428,"v":310532.730022668,"t":1718416800}
+{"o":3884.5492071428,"h":3915.4929216002,"l":3883.0666562099,"c":3914.0617189833,"v":321259.9534164051,"t":1718420400}
+{"o":3914.0617189833,"h":3921.7421476807,"l":3894.1667002947,"c":3910.5631032249,"v":336553.783770663,"t":1718424000}
+{"o":3910.5631032249,"h":3932.2604828492,"l":3908.5260888084,"c":3914.5935661341,"v":311358.9719210279,"t":1718427600}
+{"o":3914.5935661341,"h":3930.0491448567,"l":3890.3763641614,"c":3896.2139481901,"v":330483.8752473415,"t":1718431200}
+{"o":3896.2139481901,"h":3912.6759029824,"l":3880.5689308784,"c":3884.4498382249,"v":342889.8455441703,"t":1718434800}
+{"o":3884.4498382249,"h":3901.2496819872,"l":3875.9011422501,"c":3888.9117052938,"v":287546.9218884793,"t":1718438400}
+{"o":3888.9117052938,"h":3899.2778965825,"l":3868.3835226942,"c":3877.2690735204,"v":328225.356630631,"t":1718442000}
+{"o":3877.2690735204,"h":3893.3327289479,"l":3864.0985073089,"c":3889.7608747867,"v":282833.6891225043,"t":1718445600}
+{"o":3889.7608747867,"h":3906.809150813,"l":3884.6633222988,"c":3904.0073511473,"v":315028.680877405,"t":1718449200}
+{"o":3904.0073511473,"h":3912.4451216806,"l":3891.0396753233,"c":3908.3697420482,"v":315938.2353623886,"t":1718452800}
+{"o":3908.3697420482,"h":3916.3052497298,"l":3892.4464250064,"c":3914.1194480991,"v":361308.403584559,"t":1718456400}
+{"o":3914.1194480991,"h":3916.8862387541,"l":3897.1933483403,"c":3901.8126583671,"v":463621.600468357,"t":1718460000}
+{"o":3901.8126583671,"h":3933.7739767731,"l":3898.5683014191,"c":3922.997215905,"v":460379.3915944708,"t":1718463600}
+{"o":3922.997215905,"h":3940.3268868394,"l":3919.088695595,"c":3923.3198534455,"v":397038.8527673784,"t":1718467200}
+{"o":3923.3198534455,"h":3934.4239974309,"l":3914.2492849297,"c":3932.3978780467,"v":403633.2691789943,"t":1718470800}
+{"o":3932.3978780467,"h":3932.5094103762,"l":3907.4587078164,"c":3912.9916919435,"v":419920.6062117675,"t":1718474400}
+{"o":3912.9916919435,"h":3922.4280129456,"l":3894.0179101115,"c":3908.3530277993,"v":390258.9248717502,"t":1718478000}
+{"o":3908.3530277993,"h":3916.6172850945,"l":3887.9281519036,"c":3899.1833724458,"v":383904.5405262877,"t":1718481600}
+{"o":3899.1833724458,"h":3932.4869202322,"l":3896.2253242953,"c":3926.02622401,"v":332549.24489652,"t":1718485200}
+{"o":3926.02622401,"h":3930.2817513776,"l":3912.4889393782,"c":3928.6313627687,"v":328598.7599653288,"t":1718488800}
+{"o":3928.6313627687,"h":3935.4617928464,"l":3923.081331797,"c":3930.6939636613,"v":313341.0127358511,"t":1718492400}
+{"o":3930.6939636613,"h":3934.4666684114,"l":3907.2034401067,"c":3908.364402327,"v":316503.1647305674,"t":1718496000}
+{"o":3908.364402327,"h":3921.147272564,"l":3897.5202241396,"c":3908.9362811245,"v":355077.7777561268,"t":1718499600}
+{"o":3908.9362811245,"h":3909.2484590418,"l":3896.396398825,"c":3898.6181326609,"v":310276.7406682954,"t":1718503200}
+{"o":3898.6181326609,"h":3905.8587369379,"l":3887.3017534585,"c":3889.7387589767,"v":293935.3480366998,"t":1718506800}
+{"o":3889.7387589767,"h":3892.5037437151,"l":3867.1218015411,"c":3867.7310673766,"v":365132.4654591142,"t":1718510400}
+{"o":3867.7310673766,"h":3903.1531936814,"l":3865.76658643,"c":3901.5849173888,"v":360894.1232037348,"t":1718514000}
+{"o":3901.5849173888,"h":3916.1879475383,"l":3892.8917902462,"c":3911.5540842532,"v":383228.0508862322,"t":1718517600}
+{"o":3911.5540842532,"h":3924.2916419087,"l":3902.0368023272,"c":3904.1335281336,"v":333708.672471498,"t":1718521200}
+{"o":3904.1335281336,"h":3912.509395778,"l":3890.088042793,"c":3893.7077213507,"v":293593.8911392797,"t":1718524800}
+{"o":3893.7077213507,"h":3910.1624872054,"l":3886.1017441916,"c":3910.0665372581,"v":389905.8075164608,"t":1718528400}
+{"o":3910.0665372581,"h":3936.2549028495,"l":3901.0568354781,"c":3928.3244624848,"v":412736.2558455251,"t":1718532000}
+{"o":3928.3244624848,"h":3931.994946527,"l":3914.66355252,"c":3916.8084791637,"v":322047.1766898753,"t":1718535600}
+{"o":3916.8084791637,"h":3929.5741508084,"l":3910.6787881968,"c":3919.6350737829,"v":367988.4710814309,"t":1718539200}
+{"o":3919.6350737829,"h":3944.4151193545,"l":3917.9192503562,"c":3941.1092530882,"v":477020.9237291515,"t":1718542800}
+{"o":3941.1092530882,"h":3967.890582074,"l":3933.6237256186,"c":3953.2394366385,"v":462969.0075910983,"t":1718546400}
+{"o":3953.2394366385,"h":4018.8956755446,"l":3951.8986584808,"c":4013.6508471935,"v":417034.8980686435,"t":1718550000}
+{"o":4013.6508471935,"h":4032.8684032549,"l":3996.2276020118,"c":4005.8852161301,"v":409257.3112076503,"t":1718553600}
+{"o":4005.8852161301,"h":4024.2963597002,"l":3991.3299939385,"c":3996.8790247116,"v":372409.3057904909,"t":1718557200}
+{"o":3996.8790247116,"h":4013.0301914696,"l":3985.6219112062,"c":4008.8002641951,"v":368548.0967697001,"t":1718560800}
+{"o":4008.8002641951,"h":4025.2203780355,"l":4004.5248354409,"c":4017.0091588076,"v":452844.1915710998,"t":1718564400}
+{"o":4017.0091588076,"h":4033.6609515688,"l":4008.4001857858,"c":4023.6101964491,"v":329142.8556307932,"t":1718568000}
+{"o":4023.6101964491,"h":4039.1990872418,"l":4016.6344275696,"c":4031.8761109979,"v":332319.160127226,"t":1718571600}
+{"o":4031.8761109979,"h":4082.6123716405,"l":4030.4416980822,"c":4063.6323016996,"v":448914.6572977541,"t":1718575200}
+{"o":4063.6323016996,"h":4088.4297293938,"l":4058.0615125881,"c":4087.6250184098,"v":325849.5833573095,"t":1718578800}
+{"o":4087.6250184098,"h":4100.6693447109,"l":4062.849034794,"c":4065.9311730071,"v":382420.8519064143,"t":1718582400}
+{"o":4065.9311730071,"h":4069.8306037324,"l":4013.7460557544,"c":4024.3391678739,"v":403048.707056792,"t":1718586000}
+{"o":4024.3391678739,"h":4027.2531574243,"l":3991.5093899268,"c":4014.6818837195,"v":421168.4256828678,"t":1718589600}
+{"o":4014.6818837195,"h":4015.703932365,"l":3975.537587323,"c":3979.2558474231,"v":373130.0419513053,"t":1718593200}
+{"o":3979.2558474231,"h":4012.7866535175,"l":3958.3685199278,"c":4011.2841752806,"v":348146.0638041,"t":1718596800}
+{"o":4011.2841752806,"h":4030.8019804428,"l":3984.24171352,"c":3996.318100121,"v":378403.8100128283,"t":1718600400}
+{"o":3996.318100121,"h":3999.0968527757,"l":3948.8515823221,"c":3955.9462976921,"v":461786.7322636967,"t":1718604000}
+{"o":3955.9462976921,"h":3986.5365325558,"l":3938.9255148966,"c":3960.5874438709,"v":490862.2715213429,"t":1718607600}
+{"o":3960.5874438709,"h":3979.2812967076,"l":3923.3989156592,"c":3941.5538934474,"v":476817.3654520254,"t":1718611200}
+{"o":3941.5538934474,"h":3966.7594815584,"l":3893.4872536024,"c":3902.6976587877,"v":503354.8303109842,"t":1718614800}
+{"o":3902.6976587877,"h":3907.7176643443,"l":3828.915120901,"c":3870.3540906848,"v":566800.8317755818,"t":1718618400}
+{"o":3870.3540906848,"h":3915.9794742106,"l":3865.2816022452,"c":3890.5602925575,"v":556883.2177773905,"t":1718622000}
+{"o":3890.5602925575,"h":3895.8695463582,"l":3833.0817795504,"c":3868.5712969874,"v":597253.0633667898,"t":1718625600}
+{"o":3868.5712969874,"h":3889.0020768417,"l":3832.8567160824,"c":3847.5910312484,"v":570355.9672296119,"t":1718629200}
+{"o":3847.5910312484,"h":3908.2697520024,"l":3844.5118187409,"c":3875.7275662724,"v":639322.1340560627,"t":1718632800}
+{"o":3875.7275662724,"h":3890.0317513416,"l":3768.3705219986,"c":3814.9423045516,"v":698711.7436434363,"t":1718636400}
+{"o":3814.9423045516,"h":3888.7169094265,"l":3763.6429309016,"c":3871.6374932262,"v":735494.754870019,"t":1718640000}
+{"o":3871.6374932262,"h":3917.9910148409,"l":3871.1088163415,"c":3908.3026973832,"v":634039.173577403,"t":1718643600}
+{"o":3908.3026973832,"h":3965.428401967,"l":3906.1909359976,"c":3954.5265741948,"v":719287.8975947836,"t":1718647200}
+{"o":3954.5265741948,"h":3956.2206106267,"l":3898.4646421674,"c":3904.1485450771,"v":620361.7092359615,"t":1718650800}
+{"o":3904.1485450771,"h":3907.2304206639,"l":3842.1126991964,"c":3862.8984709264,"v":713346.9534347095,"t":1718654400}
+{"o":3862.8984709264,"h":3885.769606777,"l":3824.2570841258,"c":3867.5929908278,"v":693196.5950430754,"t":1718658000}
+{"o":3867.5929908278,"h":3890.6108960366,"l":3855.381835595,"c":3886.4789075661,"v":830898.5381603579,"t":1718661600}
+{"o":3886.4789075661,"h":3896.9570835595,"l":3861.0217580728,"c":3873.0389002483,"v":1263993.5591037269,"t":1718665200}
+{"o":3873.0389002483,"h":3886.3007773742,"l":3785.8292851161,"c":3823.7497714101,"v":1144319.8459864238,"t":1718668800}
+{"o":3823.7497714101,"h":3837.1317926396,"l":3473.37754116,"c":3585.4982139209,"v":1455313.7273302439,"t":1718672400}
+{"o":3585.4982139209,"h":3671.3399539849,"l":3535.9143470657,"c":3644.4766014693,"v":1245016.4570462571,"t":1718676000}
+{"o":3644.4766014693,"h":3674.5727790607,"l":3617.5517505386,"c":3669.0771211998,"v":959247.6677068527,"t":1718679600}
+{"o":3669.0771211998,"h":3711.518897463,"l":3643.9243325679,"c":3696.9723377298,"v":1203322.591119081,"t":1718683200}
+{"o":3696.9723377298,"h":3728.6450312876,"l":3686.3429424491,"c":3691.0440620236,"v":920870.1694740301,"t":1718686800}
+{"o":3691.0440620236,"h":3708.6586814353,"l":3663.6159287083,"c":3679.5994110107,"v":635524.5989687541,"t":1718690400}
+{"o":3679.5994110107,"h":3705.346018523,"l":3676.7405198679,"c":3697.1160766142,"v":618537.9532454311,"t":1718694000}
+{"o":3697.1160766142,"h":3755.083141617,"l":3690.5853079242,"c":3746.867274827,"v":686271.554101489,"t":1718697600}
+{"o":3746.867274827,"h":3752.229764037,"l":3709.158453477,"c":3712.8938371401,"v":476035.3700702289,"t":1718701200}
+{"o":3712.8938371401,"h":3742.8670745511,"l":3699.0707357964,"c":3722.0796670211,"v":477139.1903533334,"t":1718704800}
+{"o":3722.0796670211,"h":3730.7579368491,"l":3666.7376511661,"c":3707.493994121,"v":653385.8939488895,"t":1718708400}
+{"o":3707.493994121,"h":3720.3061858614,"l":3657.1312790826,"c":3676.9865595203,"v":733860.4243297086,"t":1718712000}
+{"o":3676.9865595203,"h":3683.9181803717,"l":3591.1801950779,"c":3628.2110150006,"v":855188.8952798558,"t":1718715600}
+{"o":3628.2110150006,"h":3723.9440622647,"l":3589.7712517468,"c":3651.5081139299,"v":1060238.4058355996,"t":1718719200}
+{"o":3651.5081139299,"h":3699.7970221131,"l":3621.7404274522,"c":3674.7822738456,"v":752309.5276285748,"t":1718722800}
+{"o":3674.7822738456,"h":3678.8184408767,"l":3598.8236868601,"c":3640.4451801843,"v":783053.2613498212,"t":1718726400}
+{"o":3640.4451801843,"h":3655.4325271326,"l":3585.0058449532,"c":3586.9108712308,"v":791170.6876766019,"t":1718730000}
+{"o":3586.9108712308,"h":3629.6641443848,"l":3559.479209994,"c":3575.6938943636,"v":955943.516010342,"t":1718733600}
+{"o":3575.6938943636,"h":3593.5969850769,"l":3520.9098887909,"c":3590.8663355601,"v":1021553.5805818083,"t":1718737200}
+{"o":3590.8663355601,"h":3700.8786648934,"l":3558.4574387333,"c":3692.3309313583,"v":966632.9438722614,"t":1718740800}
+{"o":3692.3309313583,"h":3743.7776508558,"l":3682.8125903141,"c":3723.4610162174,"v":804933.5652946697,"t":1718744400}
+{"o":3723.4610162174,"h":3725.6997517016,"l":3683.7295083182,"c":3718.2718169972,"v":623009.4303330944,"t":1718748000}
+{"o":3718.2718169972,"h":3721.0671347864,"l":3689.3099670973,"c":3713.474429836,"v":523603.1392736156,"t":1718751600}
+{"o":3713.474429836,"h":3737.5919233909,"l":3677.9580882762,"c":3729.2279180838,"v":851349.3700426979,"t":1718755200}
+{"o":3729.2279180838,"h":3800.8605560901,"l":3705.9235094678,"c":3728.6973032151,"v":1044756.0053634559,"t":1718758800}
+{"o":3728.6973032151,"h":3791.0111592464,"l":3727.171682001,"c":3758.9708089503,"v":726335.4395438358,"t":1718762400}
+{"o":3758.9708089503,"h":3826.6149922514,"l":3754.699776931,"c":3788.7670636375,"v":712285.0707198197,"t":1718766000}
+{"o":3788.7670636375,"h":3818.0428155673,"l":3779.6926899445,"c":3802.1647745433,"v":505820.7495425405,"t":1718769600}
+{"o":3802.1647745433,"h":3814.1727552666,"l":3767.2353368566,"c":3783.949766222,"v":462173.4227424977,"t":1718773200}
+{"o":3783.949766222,"h":3834.1999246193,"l":3775.8993903256,"c":3827.3621191563,"v":478705.8173278506,"t":1718776800}
+{"o":3827.3621191563,"h":3834.7499180586,"l":3778.5804508597,"c":3783.8982452179,"v":412127.7741723481,"t":1718780400}
+{"o":3783.8982452179,"h":3790.499176676,"l":3743.3832664014,"c":3749.5573132373,"v":375312.0953068068,"t":1718784000}
+{"o":3749.5573132373,"h":3764.129997612,"l":3723.1323278646,"c":3743.3302938417,"v":425268.0135228529,"t":1718787600}
+{"o":3743.3302938417,"h":3767.6979204108,"l":3724.6730154236,"c":3765.9242961881,"v":408228.8013839965,"t":1718791200}
+{"o":3765.9242961881,"h":3771.7515180254,"l":3700.3190519653,"c":3727.9619977272,"v":465443.9501931133,"t":1718794800}
+{"o":3727.9619977272,"h":3754.3247863716,"l":3710.5339051781,"c":3742.1137850322,"v":503396.1399329287,"t":1718798400}
+{"o":3742.1137850322,"h":3750.2322295798,"l":3714.4018168848,"c":3714.4018168848,"v":494518.9430948533,"t":1718802000}
+{"o":3714.4018168848,"h":3717.5602588405,"l":3661.5618935541,"c":3686.4345617398,"v":692863.1074394278,"t":1718805600}
+{"o":3686.4345617398,"h":3706.5746627057,"l":3678.4403554309,"c":3700.1418210564,"v":576428.503609083,"t":1718809200}
+{"o":3700.1418210564,"h":3718.1913899153,"l":3675.5644990215,"c":3700.8785402806,"v":577436.1919188334,"t":1718812800}
+{"o":3700.8785402806,"h":3763.5923971369,"l":3694.4310816163,"c":3725.3407790925,"v":575685.0451259802,"t":1718816400}
+{"o":3725.3407790925,"h":3746.2638700023,"l":3713.9150979477,"c":3720.0178262413,"v":570365.5879921335,"t":1718820000}
+{"o":3720.0178262413,"h":3721.572619128,"l":3664.2861901103,"c":3693.9807780797,"v":711618.8830868661,"t":1718823600}
+{"o":3693.9807780797,"h":3701.7928869238,"l":3642.866318455,"c":3657.7348892174,"v":818038.4780104681,"t":1718827200}
+{"o":3657.7348892174,"h":3676.4083147248,"l":3639.2451338287,"c":3668.4810380146,"v":726572.611599026,"t":1718830800}
+{"o":3668.4810380146,"h":3677.6128604288,"l":3637.5220232657,"c":3641.1953430429,"v":550712.6674601582,"t":1718834400}
+{"o":3641.1953430429,"h":3670.8828437191,"l":3636.0951821966,"c":3664.0853066371,"v":742537.7379283872,"t":1718838000}
+{"o":3664.0853066371,"h":3679.0581465089,"l":3640.9800926879,"c":3655.8841973176,"v":702462.8645887438,"t":1718841600}
+{"o":3655.8841973176,"h":3710.1639518785,"l":3636.5329341285,"c":3651.8667165098,"v":665485.3233646177,"t":1718845200}
+{"o":3651.8667165098,"h":3655.6276895114,"l":3615.8440286735,"c":3633.702245516,"v":523972.4407418393,"t":1718848800}
+{"o":3633.702245516,"h":3636.0031340121,"l":3583.1695467653,"c":3594.9546321001,"v":462634.6483037241,"t":1718852400}
+{"o":3594.9546321001,"h":3646.9115028739,"l":3580.1530203798,"c":3628.4162961722,"v":497668.2398616,"t":1718856000}
+{"o":3628.4162961722,"h":3684.9238024035,"l":3628.3103853665,"c":3674.621181676,"v":547253.350028254,"t":1718859600}
+{"o":3674.621181676,"h":3702.476192115,"l":3656.6370487893,"c":3664.2947515231,"v":536326.1119048924,"t":1718863200}
+{"o":3664.2947515231,"h":3730.5983733029,"l":3658.4388845552,"c":3703.9214544262,"v":593170.9387159455,"t":1718866800}
+{"o":3703.9214544262,"h":3721.2295297556,"l":3686.5242312825,"c":3721.2295297556,"v":500363.4681887181,"t":1718870400}
+{"o":3721.2295297556,"h":3730.2083124737,"l":3706.0392072624,"c":3713.1626471082,"v":554281.7381593672,"t":1718874000}
+{"o":3713.1626471082,"h":3768.8253786355,"l":3696.6962958599,"c":3762.1207854413,"v":606902.8089241495,"t":1718877600}
+{"o":3762.1207854413,"h":3819.4378288907,"l":3743.9892509243,"c":3764.1139673369,"v":660325.4434199677,"t":1718881200}
+{"o":3764.1139673369,"h":3786.8615464899,"l":3735.0129522123,"c":3735.9135482975,"v":636721.1833436682,"t":1718884800}
+{"o":3735.9135482975,"h":3754.7418491634,"l":3641.9769469523,"c":3647.7508462114,"v":714621.7099336551,"t":1718888400}
+{"o":3647.7508462114,"h":3650.8460784196,"l":3584.0922568375,"c":3634.1419657859,"v":890319.2829467211,"t":1718892000}
+{"o":3634.1419657859,"h":3643.9463523689,"l":3596.9642887079,"c":3600.7704377655,"v":732763.6008185348,"t":1718895600}
+{"o":3600.7704377655,"h":3620.3050640823,"l":3564.3209438632,"c":3600.5832623828,"v":778566.522054116,"t":1718899200}
+{"o":3600.5832623828,"h":3645.5751040123,"l":3587.2790003033,"c":3638.7343007273,"v":710130.9560065056,"t":1718902800}
+{"o":3638.7343007273,"h":3670.7024478954,"l":3626.1801717045,"c":3627.7647029344,"v":751070.0531074601,"t":1718906400}
+{"o":3627.7647029344,"h":3636.2564781943,"l":3606.1494929309,"c":3625.1570944877,"v":599792.3404453034,"t":1718910000}
+{"o":3625.1570944877,"h":3635.7823017067,"l":3609.5004574147,"c":3627.0570234368,"v":699309.3111832642,"t":1718913600}
+{"o":3627.0570234368,"h":3645.7770148481,"l":3610.002861837,"c":3612.8566516621,"v":480742.4872693023,"t":1718917200}
+{"o":3612.8566516621,"h":3633.1986487003,"l":3608.5904114991,"c":3618.0024657424,"v":457056.1335925082,"t":1718920800}
+{"o":3618.0024657424,"h":3627.7438049511,"l":3603.2577582306,"c":3606.6247909822,"v":440148.2640492231,"t":1718924400}
+{"o":3606.6247909822,"h":3622.6544160796,"l":3572.2011019773,"c":3594.016233994,"v":561612.6419469021,"t":1718928000}
+{"o":3594.016233994,"h":3634.0853121933,"l":3581.2780520695,"c":3627.8235661699,"v":546911.5877199897,"t":1718931600}
+{"o":3627.8235661699,"h":3642.6849733831,"l":3590.8047992485,"c":3594.2630413954,"v":420659.4853213294,"t":1718935200}
+{"o":3594.2630413954,"h":3596.5823960263,"l":3559.6459857539,"c":3584.3137758426,"v":491882.4545111312,"t":1718938800}
+{"o":3584.3137758426,"h":3601.0933549217,"l":3562.9254675584,"c":3595.877542942,"v":480997.8888599278,"t":1718942400}
+{"o":3595.877542942,"h":3599.0138321775,"l":3570.9891803003,"c":3593.5543852477,"v":414319.3753615487,"t":1718946000}
+{"o":3593.5543852477,"h":3599.6214148946,"l":3567.8915878466,"c":3580.7651232568,"v":427807.6229562222,"t":1718949600}
+{"o":3580.7651232568,"h":3595.1331692561,"l":3530.7475550849,"c":3550.771615112,"v":437877.9012488991,"t":1718953200}
+{"o":3550.771615112,"h":3563.3633138722,"l":3500.3750309169,"c":3514.8029247057,"v":578027.9554436402,"t":1718956800}
+{"o":3514.8029247057,"h":3584.9875310413,"l":3509.7374684085,"c":3575.0018631132,"v":586162.6507610297,"t":1718960400}
+{"o":3575.0018631132,"h":3587.3248780907,"l":3557.7334886582,"c":3567.4558620056,"v":473740.9293246336,"t":1718964000}
+{"o":3567.4558620056,"h":3585.6607050274,"l":3555.359333053,"c":3568.2043698416,"v":456356.5610069007,"t":1718967600}
+{"o":3568.2043698416,"h":3580.95028283,"l":3527.3890714727,"c":3544.9306566069,"v":583847.4264004388,"t":1718971200}
+{"o":3544.9306566069,"h":3546.1866480454,"l":3473.3531953003,"c":3516.041227293,"v":691174.8948804826,"t":1718974800}
+{"o":3516.041227293,"h":3605.8425448623,"l":3499.7981841738,"c":3591.2204138039,"v":686777.9611370015,"t":1718978400}
+{"o":3591.2204138039,"h":3615.688686099,"l":3526.5824716708,"c":3549.9808391698,"v":696780.1295879476,"t":1718982000}
+{"o":3549.9808391698,"h":3559.1033624414,"l":3522.9240702045,"c":3536.826545755,"v":504741.7139707824,"t":1718985600}
+{"o":3536.826545755,"h":3541.4869356747,"l":3485.655335416,"c":3488.7645534819,"v":546991.7705366635,"t":1718989200}
+{"o":3488.7645534819,"h":3578.3101423727,"l":3474.8727273184,"c":3576.3877904547,"v":745649.4798288029,"t":1718992800}
+{"o":3576.3877904547,"h":3618.227228378,"l":3553.3182069982,"c":3585.3953661166,"v":586391.1847411123,"t":1718996400}
+{"o":3585.3953661166,"h":3642.686048591,"l":3582.8752026563,"c":3604.5595193447,"v":526733.267834801,"t":1719000000}
+{"o":3604.5595193447,"h":3632.5639927323,"l":3562.8938437757,"c":3615.1760966733,"v":511084.5779442755,"t":1719003600}
+{"o":3615.1760966733,"h":3647.4835584925,"l":3598.5364980748,"c":3643.269131159,"v":476468.0751924975,"t":1719007200}
+{"o":3643.269131159,"h":3659.1446542617,"l":3613.4471222033,"c":3637.2415734457,"v":495108.2829781219,"t":1719010800}
+{"o":3637.2415734457,"h":3640.7183811089,"l":3595.5270289688,"c":3610.259531771,"v":346107.5434436238,"t":1719014400}
+{"o":3610.259531771,"h":3626.1024334291,"l":3599.9853411341,"c":3612.8386065471,"v":310280.7557384344,"t":1719018000}
+{"o":3612.8386065471,"h":3656.1970868572,"l":3610.6203479319,"c":3647.4603309794,"v":339961.0151104587,"t":1719021600}
+{"o":3647.4603309794,"h":3657.2209215353,"l":3627.7404671774,"c":3651.8605792206,"v":356936.1438145908,"t":1719025200}
+{"o":3651.8605792206,"h":3657.8710325873,"l":3640.7737208117,"c":3653.3611048186,"v":357053.5185238914,"t":1719028800}
+{"o":3653.3611048186,"h":3678.0767276905,"l":3647.0366185131,"c":3674.7460130642,"v":373566.0344913713,"t":1719032400}
+{"o":3674.7460130642,"h":3706.889577099,"l":3655.045942102,"c":3656.558737705,"v":378637.9405437256,"t":1719036000}
+{"o":3656.558737705,"h":3663.087430096,"l":3635.4328304915,"c":3643.111552368,"v":342989.0086840007,"t":1719039600}
+{"o":3643.111552368,"h":3646.3284506224,"l":3614.8364993721,"c":3620.7166409757,"v":357779.6219246773,"t":1719043200}
+{"o":3620.7166409757,"h":3637.5666045443,"l":3612.7527356391,"c":3633.9124859352,"v":335225.8714462725,"t":1719046800}
+{"o":3633.9124859352,"h":3639.140923941,"l":3618.708329698,"c":3627.2956198958,"v":317749.7972583974,"t":1719050400}
+{"o":3627.2956198958,"h":3638.3375456199,"l":3614.865112017,"c":3634.5108151501,"v":314611.6149943193,"t":1719054000}
+{"o":3634.5108151501,"h":3641.9389996986,"l":3626.6753280069,"c":3628.2979114827,"v":323864.9213633508,"t":1719057600}
+{"o":3628.2979114827,"h":3633.1893084403,"l":3616.3960589951,"c":3621.5063478958,"v":364104.3761681793,"t":1719061200}
+{"o":3621.5063478958,"h":3641.8138471116,"l":3621.5063478958,"c":3634.3643914472,"v":361825.9348575255,"t":1719064800}
+{"o":3634.3643914472,"h":3640.0697164006,"l":3619.8637509236,"c":3626.7884449633,"v":495972.2596158684,"t":1719068400}
+{"o":3626.7884449633,"h":3639.3995039834,"l":3619.9937508297,"c":3638.9946535082,"v":403156.2790727274,"t":1719072000}
+{"o":3638.9946535082,"h":3648.0090284134,"l":3619.9706467688,"c":3621.845233368,"v":353723.1121206234,"t":1719075600}
+{"o":3621.845233368,"h":3630.3492041562,"l":3619.6690408287,"c":3625.5677147808,"v":331254.1444796327,"t":1719079200}
+{"o":3625.5677147808,"h":3635.1004284052,"l":3620.5046989599,"c":3634.389717076,"v":385758.9191291651,"t":1719082800}
+{"o":3634.389717076,"h":3636.2565915814,"l":3621.1597881585,"c":3627.7100953861,"v":398977.8594414704,"t":1719086400}
+{"o":3627.7100953861,"h":3635.2638054705,"l":3624.5699229554,"c":3635.0936794938,"v":345204.9878640978,"t":1719090000}
+{"o":3635.0936794938,"h":3638.0498778012,"l":3623.4123815352,"c":3628.6435242271,"v":328290.262908618,"t":1719093600}
+{"o":3628.6435242271,"h":3630.1740348443,"l":3597.4028902809,"c":3612.723331512,"v":323478.6107779967,"t":1719097200}
+{"o":3612.723331512,"h":3649.6592364808,"l":3609.9100931701,"c":3637.9904297756,"v":398460.890688222,"t":1719100800}
+{"o":3637.9904297756,"h":3655.3652825879,"l":3626.7235846055,"c":3646.2042228052,"v":368275.5655954111,"t":1719104400}
+{"o":3646.2042228052,"h":3651.0396379791,"l":3627.926172156,"c":3641.1508596884,"v":373292.221549905,"t":1719108000}
+{"o":3641.1508596884,"h":3653.7617869453,"l":3631.8887268908,"c":3641.1306355507,"v":339105.5957893952,"t":1719111600}
+{"o":3641.1306355507,"h":3649.085323702,"l":3636.2933720513,"c":3636.3202784238,"v":287188.4996723357,"t":1719115200}
+{"o":3636.3202784238,"h":3645.1928752278,"l":3627.1975076759,"c":3632.963062902,"v":279278.691719629,"t":1719118800}
+{"o":3632.963062902,"h":3640.0820048584,"l":3629.1355504157,"c":3631.7350054618,"v":296286.0257183347,"t":1719122400}
+{"o":3631.7350054618,"h":3643.3169135118,"l":3630.1633388689,"c":3642.0575980705,"v":267885.9023440448,"t":1719126000}
+{"o":3642.0575980705,"h":3642.9125090772,"l":3632.4119058819,"c":3635.8823621642,"v":248740.7941037841,"t":1719129600}
+{"o":3635.8823621642,"h":3642.5203925069,"l":3626.0300243654,"c":3637.8262023908,"v":278340.0608626865,"t":1719133200}
+{"o":3637.8262023908,"h":3641.1689504744,"l":3614.0253997995,"c":3617.3666989501,"v":292439.5103867667,"t":1719136800}
+{"o":3617.3666989501,"h":3627.8363953088,"l":3606.896068841,"c":3622.2955798024,"v":349624.8610917766,"t":1719140400}
+{"o":3622.2955798024,"h":3631.5658356569,"l":3615.2295708818,"c":3615.4991202633,"v":368233.4052978224,"t":1719144000}
+{"o":3615.4991202633,"h":3628.1840167795,"l":3604.6018118838,"c":3609.7897648829,"v":347224.1597561518,"t":1719147600}
+{"o":3609.7897648829,"h":3611.4814420429,"l":3569.359142628,"c":3572.4511881216,"v":427703.0384076782,"t":1719151200}
+{"o":3572.4511881216,"h":3585.1573145645,"l":3550.178711845,"c":3555.0509512758,"v":429230.9772564804,"t":1719154800}
+{"o":3555.0509512758,"h":3569.2116954083,"l":3515.131368722,"c":3531.52525194,"v":507774.3870675993,"t":1719158400}
+{"o":3531.52525194,"h":3556.6488934591,"l":3525.9322389795,"c":3544.6341857559,"v":484891.981840356,"t":1719162000}
+{"o":3544.6341857559,"h":3564.9693622533,"l":3543.1864710538,"c":3559.7233239556,"v":394146.8033080046,"t":1719165600}
+{"o":3559.7233239556,"h":3580.3383012675,"l":3547.9511948671,"c":3552.2166851427,"v":363040.9072457933,"t":1719169200}
+{"o":3552.2166851427,"h":3553.5843245777,"l":3489.129547734,"c":3526.0107865804,"v":569587.0614111288,"t":1719172800}
+{"o":3526.0107865804,"h":3536.0250706977,"l":3498.1790316524,"c":3527.140795491,"v":488248.2481880004,"t":1719176400}
+{"o":3527.140795491,"h":3527.8617748684,"l":3474.1237619755,"c":3489.0478578094,"v":508051.0527174894,"t":1719180000}
+{"o":3489.0478578094,"h":3496.849208835,"l":3460.9102648685,"c":3475.0057260492,"v":410132.9546926764,"t":1719183600}
+{"o":3475.0057260492,"h":3506.4279632494,"l":3461.5498715873,"c":3485.3153229096,"v":466617.1739678488,"t":1719187200}
+{"o":3485.3153229096,"h":3490.4171817509,"l":3414.5779700744,"c":3449.7703162273,"v":597136.3858381312,"t":1719190800}
+{"o":3449.7703162273,"h":3461.7827154389,"l":3405.1080864636,"c":3423.492149786,"v":449031.6483925479,"t":1719194400}
+{"o":3423.492149786,"h":3447.4389783774,"l":3405.0841367489,"c":3410.4060961344,"v":422332.2836663802,"t":1719198000}
+{"o":3410.4060961344,"h":3422.5207226484,"l":3385.7516445321,"c":3405.9086552748,"v":453637.4655519248,"t":1719201600}
+{"o":3405.9086552748,"h":3412.4860877006,"l":3327.888093611,"c":3347.105440347,"v":622494.1520758943,"t":1719205200}
+{"o":3347.105440347,"h":3380.8283570018,"l":3346.5338172878,"c":3375.7565456302,"v":440261.3584233884,"t":1719208800}
+{"o":3375.7565456302,"h":3400.4652367016,"l":3359.3197918261,"c":3382.5842539803,"v":382915.2831257889,"t":1719212400}
+{"o":3382.5842539803,"h":3422.3907522095,"l":3365.5106499712,"c":3401.703373162,"v":418898.7489984193,"t":1719216000}
+{"o":3401.703373162,"h":3420.1410923541,"l":3291.1591534049,"c":3407.1426455863,"v":745340.599992511,"t":1719219600}
+{"o":3407.1426455863,"h":3441.4125540635,"l":3402.5565566957,"c":3427.8409076792,"v":644432.3649668086,"t":1719223200}
+{"o":3427.8409076792,"h":3444.7887626361,"l":3401.4968878537,"c":3435.4902307944,"v":454956.0729916082,"t":1719226800}
+{"o":3435.4902307944,"h":3481.7836271433,"l":3424.5250493944,"c":3465.2254599515,"v":553352.9031893713,"t":1719230400}
+{"o":3465.2254599515,"h":3500.8091592744,"l":3411.0339880141,"c":3487.2761606543,"v":668706.2461313547,"t":1719234000}
+{"o":3487.2761606543,"h":3510.2824776734,"l":3449.4913623112,"c":3471.7219967116,"v":695096.1163504593,"t":1719237600}
+{"o":3471.7219967116,"h":3486.97371928,"l":3354.9300511817,"c":3413.1217450162,"v":1016936.6862056536,"t":1719241200}
+{"o":3413.1217450162,"h":3446.0478963053,"l":3400.5190793543,"c":3421.642462483,"v":818111.8721249488,"t":1719244800}
+{"o":3421.642462483,"h":3496.8108274824,"l":3411.683235016,"c":3463.2123176482,"v":1089992.1217538279,"t":1719248400}
+{"o":3463.2123176482,"h":3520.1047806498,"l":3419.520591621,"c":3520.0172752683,"v":818289.227755405,"t":1719252000}
+{"o":3520.0172752683,"h":3521.2191066967,"l":3426.4659467316,"c":3441.8143924313,"v":812952.5220827836,"t":1719255600}
+{"o":3441.8143924313,"h":3485.0808232282,"l":3386.139068916,"c":3465.2377423048,"v":1116086.6965891081,"t":1719259200}
+{"o":3465.2377423048,"h":3549.5263160476,"l":3459.1882396644,"c":3537.4680811316,"v":1028591.4933070021,"t":1719262800}
+{"o":3537.4680811316,"h":3552.4211068417,"l":3517.1338191038,"c":3518.7688971539,"v":668711.2929655515,"t":1719266400}
+{"o":3518.7688971539,"h":3584.658111638,"l":3518.693004438,"c":3576.7140772049,"v":661468.6557645261,"t":1719270000}
+{"o":3576.7140772049,"h":3595.0105838517,"l":3561.2170955132,"c":3577.0514828423,"v":620091.1826388822,"t":1719273600}
+{"o":3577.0514828423,"h":3581.7073517253,"l":3546.2051258473,"c":3572.2091444064,"v":583805.1727418144,"t":1719277200}
+{"o":3572.2091444064,"h":3605.2592281593,"l":3555.3784592875,"c":3594.8550644254,"v":527679.7226614973,"t":1719280800}
+{"o":3594.8550644254,"h":3691.4515679923,"l":3585.7513995786,"c":3671.134842541,"v":708946.9036638374,"t":1719284400}
+{"o":3671.134842541,"h":3687.6478349178,"l":3650.9694909965,"c":3684.9291791975,"v":493351.5562891437,"t":1719288000}
+{"o":3684.9291791975,"h":3699.4276109663,"l":3660.9518869444,"c":3668.7581514573,"v":535346.9763955515,"t":1719291600}
+{"o":3668.7581514573,"h":3680.8472065224,"l":3656.5535978778,"c":3675.9541610552,"v":432165.8940534461,"t":1719295200}
+{"o":3675.9541610552,"h":3685.077971266,"l":3639.9170383046,"c":3642.3491578516,"v":433991.3365438864,"t":1719298800}
+{"o":3642.3491578516,"h":3658.1697269774,"l":3604.5186713801,"c":3630.5624881177,"v":403402.2644858253,"t":1719302400}
+{"o":3630.5624881177,"h":3717.8919583669,"l":3621.0216754064,"c":3703.6432873632,"v":535593.1456896347,"t":1719306000}
+{"o":3703.6432873632,"h":3759.7427484713,"l":3688.6766632965,"c":3749.9425253329,"v":518886.8020460387,"t":1719309600}
+{"o":3749.9425253329,"h":3753.1305445706,"l":3707.158426394,"c":3724.0807398576,"v":505493.4882957159,"t":1719313200}
+{"o":3724.0807398576,"h":3733.5134150976,"l":3687.7099137598,"c":3693.9168550184,"v":539777.2560155465,"t":1719316800}
+{"o":3693.9168550184,"h":3722.3068237242,"l":3688.1675887348,"c":3697.4458959761,"v":606579.8428677686,"t":1719320400}
+{"o":3697.4458959761,"h":3761.5045969375,"l":3693.481149317,"c":3734.140926101,"v":632791.2950821485,"t":1719324000}
+{"o":3734.140926101,"h":3796.7375241774,"l":3711.1457439262,"c":3768.7130996541,"v":713459.493786009,"t":1719327600}
+{"o":3768.7130996541,"h":3774.0816055401,"l":3708.993792953,"c":3716.7369243818,"v":638036.2390354212,"t":1719331200}
+{"o":3716.7369243818,"h":3751.0750427221,"l":3710.4601578733,"c":3712.3349282134,"v":509579.0531711516,"t":1719334800}
+{"o":3712.3349282134,"h":3767.9812546126,"l":3703.4692893906,"c":3761.8858709998,"v":561803.0956931362,"t":1719338400}
+{"o":3761.8858709998,"h":3769.4800835759,"l":3738.0759987882,"c":3750.8498064503,"v":497392.2694201638,"t":1719342000}
+{"o":3750.8498064503,"h":3756.955228915,"l":3732.3037812841,"c":3738.0940509076,"v":466819.8543719609,"t":1719345600}
+{"o":3738.0940509076,"h":3738.0940509076,"l":3708.2949590261,"c":3711.905995198,"v":461793.552752545,"t":1719349200}
+{"o":3711.905995198,"h":3733.6246957305,"l":3689.5902248135,"c":3698.8242036196,"v":519073.5309812759,"t":1719352800}
+{"o":3698.8242036196,"h":3739.3378774168,"l":3670.8517004215,"c":3690.0129429196,"v":586342.7647808127,"t":1719356400}
+{"o":3690.0129429196,"h":3708.8210344698,"l":3679.9288734786,"c":3687.6416699508,"v":469452.1303482301,"t":1719360000}
+{"o":3687.6416699508,"h":3768.419899535,"l":3682.4753839175,"c":3757.1309824551,"v":562593.9291904753,"t":1719363600}
+{"o":3757.1309824551,"h":3794.1964743001,"l":3744.9469142396,"c":3752.8633442814,"v":518708.0726828961,"t":1719367200}
+{"o":3752.8633442814,"h":3764.2005910676,"l":3724.2275168018,"c":3742.4603248743,"v":472808.488622178,"t":1719370800}
+{"o":3742.4603248743,"h":3751.461321719,"l":3698.6278886826,"c":3700.1634092138,"v":449732.8386650042,"t":1719374400}
+{"o":3700.1634092138,"h":3719.1530560261,"l":3684.372349935,"c":3697.2661674487,"v":648044.2771772658,"t":1719378000}
+{"o":3697.2661674487,"h":3717.1017962474,"l":3691.0411198941,"c":3700.5720223494,"v":447327.1897888617,"t":1719381600}
+{"o":3700.5720223494,"h":3732.5474319917,"l":3696.4590358999,"c":3727.0927854929,"v":393840.9250043111,"t":1719385200}
+{"o":3727.0927854929,"h":3734.61285254,"l":3679.1747011991,"c":3688.9529857121,"v":359516.4184246243,"t":1719388800}
+{"o":3688.9529857121,"h":3707.6247738412,"l":3680.5709045952,"c":3699.117785954,"v":361034.837067995,"t":1719392400}
+{"o":3699.117785954,"h":3705.7450434128,"l":3675.965860246,"c":3694.4753336673,"v":389920.192721538,"t":1719396000}
+{"o":3694.4753336673,"h":3719.882218815,"l":3689.7491675425,"c":3707.6861812389,"v":487560.2253684623,"t":1719399600}
+{"o":3707.6861812389,"h":3720.8945426417,"l":3688.8615161076,"c":3701.5200525235,"v":460968.9655518942,"t":1719403200}
+{"o":3701.5200525235,"h":3754.5996900585,"l":3690.6587413217,"c":3748.4027896992,"v":588721.8791930111,"t":1719406800}
+{"o":3748.4027896992,"h":3770.1960411808,"l":3716.2836214056,"c":3726.5377583598,"v":584629.3757715005,"t":1719410400}
+{"o":3726.5377583598,"h":3728.8942851697,"l":3676.9871811523,"c":3701.1108054142,"v":580436.8399649501,"t":1719414000}
+{"o":3701.1108054142,"h":3714.4598662505,"l":3665.3354777972,"c":3675.3154854539,"v":533692.7031001817,"t":1719417600}
+{"o":3675.3154854539,"h":3686.4191034838,"l":3508.816312216,"c":3681.7576119526,"v":930262.292969802,"t":1719421200}
+{"o":3681.7576119526,"h":3685.3507697486,"l":3650.4798385846,"c":3666.8081792692,"v":464650.4179121269,"t":1719424800}
+{"o":3666.8081792692,"h":3723.4823536411,"l":3657.0632203882,"c":3721.1461740626,"v":562250.2741247015,"t":1719428400}
+{"o":3721.1461740626,"h":3740.8390231483,"l":3681.1624260459,"c":3702.9779575709,"v":540255.9408314122,"t":1719432000}
+{"o":3702.9779575709,"h":3726.2780707476,"l":3692.1050329146,"c":3718.366323367,"v":521393.6065382551,"t":1719435600}
+{"o":3718.366323367,"h":3740.0016659228,"l":3699.8809044699,"c":3711.6382756296,"v":486953.9289465853,"t":1719439200}
+{"o":3711.6382756296,"h":3716.7369965689,"l":3684.1954317348,"c":3696.7237944837,"v":435502.0215435317,"t":1719442800}
+{"o":3696.7237944837,"h":3713.453996658,"l":3674.6262738289,"c":3695.9945553806,"v":425784.0746213481,"t":1719446400}
+{"o":3695.9945553806,"h":3702.3491943271,"l":3678.3587976531,"c":3687.7303204737,"v":431230.5989430818,"t":1719450000}
+{"o":3687.7303204737,"h":3699.5243242095,"l":3663.0950135647,"c":3696.811836793,"v":401272.6868949856,"t":1719453600}
+{"o":3696.811836793,"h":3725.2097333326,"l":3687.233108073,"c":3714.5509668895,"v":389680.8060685179,"t":1719457200}
+{"o":3714.5509668895,"h":3721.9306280918,"l":3697.595797817,"c":3700.4880969641,"v":413069.5431615208,"t":1719460800}
+{"o":3700.4880969641,"h":3706.1547677506,"l":3672.1861137501,"c":3678.6919532089,"v":397335.7328789832,"t":1719464400}
+{"o":3678.6919532089,"h":3681.9093637652,"l":3651.5478629084,"c":3669.9685486265,"v":452482.7794785561,"t":1719468000}
+{"o":3669.9685486265,"h":3679.8309820134,"l":3659.7919840291,"c":3671.9631749381,"v":378104.9674950312,"t":1719471600}
+{"o":3671.9631749381,"h":3684.2268607777,"l":3660.0125527764,"c":3683.5562184534,"v":389315.7218706553,"t":1719475200}
+{"o":3683.5562184534,"h":3738.706965766,"l":3673.8549048986,"c":3735.6401588383,"v":476763.0993676954,"t":1719478800}
+{"o":3735.6401588383,"h":3765.7843573437,"l":3725.0659862182,"c":3736.9719798588,"v":549395.8840644056,"t":1719482400}
+{"o":3736.9719798588,"h":3769.9756304187,"l":3736.2120285771,"c":3755.4312649317,"v":540260.2741861476,"t":1719486000}
+{"o":3755.4312649317,"h":3789.8203255697,"l":3743.0400043569,"c":3770.2255651057,"v":594612.8690208887,"t":1719489600}
+{"o":3770.2255651057,"h":4055.3403294344,"l":3767.0204390022,"c":3996.4927149317,"v":1655677.0618495662,"t":1719493200}
+{"o":3996.4927149317,"h":4084.711881722,"l":3982.3716392297,"c":3995.1152127141,"v":1092830.6652880488,"t":1719496800}
+{"o":3995.1152127141,"h":4015.506766815,"l":3944.8964046396,"c":3990.0119348851,"v":699391.8907179279,"t":1719500400}
+{"o":3990.0119348851,"h":4004.8166196519,"l":3959.5143659383,"c":3992.1894931824,"v":586897.5464572568,"t":1719504000}
+{"o":3992.1894931824,"h":4015.0308727691,"l":3971.5260584023,"c":4002.5282716404,"v":685150.6447613162,"t":1719507600}
+{"o":4002.5282716404,"h":4035.0503792892,"l":3985.2791922814,"c":4016.216854636,"v":771817.3681589884,"t":1719511200}
+{"o":4016.216854636,"h":4021.8815427137,"l":3985.0678594534,"c":4007.2842915897,"v":682958.2167354684,"t":1719514800}
+{"o":4007.2842915897,"h":4041.2731141851,"l":3990.4314074826,"c":4036.2963366904,"v":584353.7356636558,"t":1719518400}
+{"o":4036.2963366904,"h":4079.8092029589,"l":4009.009526096,"c":4049.0995258253,"v":602113.2754830283,"t":1719522000}
+{"o":4049.0995258253,"h":4060.5602991312,"l":4034.1240010414,"c":4054.2825815633,"v":539573.1511068018,"t":1719525600}
+{"o":4054.2825815633,"h":4061.0271284435,"l":4022.9264012227,"c":4040.9979903798,"v":509007.6516041285,"t":1719529200}
+{"o":4040.9979903798,"h":4047.9008924948,"l":3975.3929961803,"c":3986.0420720596,"v":490881.2660595884,"t":1719532800}
+{"o":3986.0420720596,"h":4069.7762786468,"l":3974.82743531,"c":4023.8871888236,"v":662225.304208091,"t":1719536400}
+{"o":4023.8871888236,"h":4034.4821918961,"l":3956.0566638679,"c":3971.3926779007,"v":655068.1371851719,"t":1719540000}
+{"o":3971.3926779007,"h":3989.9815553353,"l":3957.8978844482,"c":3984.1832479485,"v":496831.3223995789,"t":1719543600}
+{"o":3984.1832479485,"h":3993.2573738367,"l":3930.6239465539,"c":3946.5950119123,"v":464756.1359302525,"t":1719547200}
+{"o":3946.5950119123,"h":3957.8167156505,"l":3871.2075772546,"c":3895.2838548156,"v":543517.9452426353,"t":1719550800}
+{"o":3895.2838548156,"h":3926.6822997005,"l":3885.447731401,"c":3922.0284109467,"v":496252.9059743796,"t":1719554400}
+{"o":3922.0284109467,"h":3928.6859901175,"l":3894.0713270271,"c":3923.2296423298,"v":461467.2160316024,"t":1719558000}
+{"o":3923.2296423298,"h":3944.7053461589,"l":3907.7146033182,"c":3927.7924519996,"v":458715.9203421502,"t":1719561600}
+{"o":3927.7924519996,"h":3948.5559181861,"l":3910.3426679909,"c":3938.6528975655,"v":455326.6523440563,"t":1719565200}
+{"o":3938.6528975655,"h":3946.7444677632,"l":3910.9618223755,"c":3924.8674213119,"v":403637.8783148301,"t":1719568800}
+{"o":3924.8674213119,"h":3946.0673807356,"l":3916.1243236283,"c":3929.4936082992,"v":433561.5382433856,"t":1719572400}
+{"o":3929.4936082992,"h":3964.804527492,"l":3894.2700451461,"c":3900.6821093348,"v":563749.6788569157,"t":1719576000}
+{"o":3900.6821093348,"h":3930.1265678251,"l":3861.8968575012,"c":3876.052796894,"v":573131.0015367626,"t":1719579600}
+{"o":3876.052796894,"h":3889.3685378486,"l":3818.2691566284,"c":3829.6448557663,"v":623095.2653945617,"t":1719583200}
+{"o":3829.6448557663,"h":3924.4706843945,"l":3802.9995898904,"c":3866.3037640012,"v":614054.8648736088,"t":1719586800}
+{"o":3866.3037640012,"h":3882.5519410331,"l":3809.2230615977,"c":3869.2073607479,"v":613033.8993049259,"t":1719590400}
+{"o":3869.2073607479,"h":3869.4631474769,"l":3789.9343348541,"c":3812.9924657511,"v":493049.3597974301,"t":1719594000}
+{"o":3812.9924657511,"h":3833.8857654676,"l":3801.615706594,"c":3825.248910905,"v":434690.5213595994,"t":1719597600}
+{"o":3825.248910905,"h":3833.1050955721,"l":3782.6588424949,"c":3801.7911704272,"v":463699.2444490284,"t":1719601200}
+{"o":3801.7911704272,"h":3823.0903441733,"l":3771.5586366808,"c":3780.6678012149,"v":420145.4321463025,"t":1719604800}
+{"o":3780.6678012149,"h":3796.4151403299,"l":3751.2230070245,"c":3787.9019233523,"v":409677.6624459887,"t":1719608400}
+{"o":3787.9019233523,"h":3796.2192499095,"l":3773.5273602543,"c":3778.976845977,"v":337820.8018292526,"t":1719612000}
+{"o":3778.976845977,"h":3782.909556543,"l":3767.6251090086,"c":3778.0546680914,"v":304113.4127543673,"t":1719615600}
+{"o":3778.0546680914,"h":3819.0159401922,"l":3776.6336627896,"c":3805.9132006913,"v":314571.5127793258,"t":1719619200}
+{"o":3805.9132006913,"h":3847.0715949146,"l":3803.2016275006,"c":3831.6448030664,"v":332421.0840474538,"t":1719622800}
+{"o":3831.6448030664,"h":3842.2442474964,"l":3822.8916956702,"c":3834.3936685729,"v":279618.2181451457,"t":1719626400}
+{"o":3834.3936685729,"h":3838.2172102812,"l":3819.6929722931,"c":3826.4159947286,"v":252933.7246434819,"t":1719630000}
+{"o":3826.4159947286,"h":3829.3177606698,"l":3811.9981492901,"c":3816.7109076778,"v":236443.502609558,"t":1719633600}
+{"o":3816.7109076778,"h":3817.1095532777,"l":3783.5614549847,"c":3795.5535465147,"v":303486.7050098387,"t":1719637200}
+{"o":3795.5535465147,"h":3814.9052120274,"l":3795.3516419188,"c":3809.8007330546,"v":277835.85826878,"t":1719640800}
+{"o":3809.8007330546,"h":3846.9568583888,"l":3809.8007330546,"c":3833.56223711,"v":285722.4509561798,"t":1719644400}
+{"o":3833.56223711,"h":3841.7207391164,"l":3819.0272943338,"c":3838.2157699213,"v":287302.4521632218,"t":1719648000}
+{"o":3838.2157699213,"h":3855.2504862789,"l":3824.7447730993,"c":3855.2504862789,"v":269048.2735992322,"t":1719651600}
+{"o":3855.2504862789,"h":3864.6504959377,"l":3846.8604129231,"c":3850.5450852564,"v":265174.9932190187,"t":1719655200}
+{"o":3850.5450852564,"h":3853.3530924211,"l":3840.4121467967,"c":3850.3930139612,"v":254303.2171758135,"t":1719658800}
+{"o":3850.3930139612,"h":3860.3274811464,"l":3833.4062503972,"c":3841.4657001435,"v":261111.0117262311,"t":1719662400}
+{"o":3841.4657001435,"h":3845.8078580252,"l":3830.1015432068,"c":3836.7607760814,"v":298191.2301823256,"t":1719666000}
+{"o":3836.7607760814,"h":3849.6180428382,"l":3820.2057357975,"c":3827.7954960157,"v":300746.4317905959,"t":1719669600}
+{"o":3827.7954960157,"h":3853.3674009899,"l":3817.4180858114,"c":3850.5481537135,"v":300095.3056739158,"t":1719673200}
+{"o":3850.5481537135,"h":3853.3463808291,"l":3830.7805001804,"c":3838.7516221135,"v":340613.4270629242,"t":1719676800}
+{"o":3838.7516221135,"h":3845.7452397803,"l":3824.9834472535,"c":3843.1847836889,"v":336913.5984507364,"t":1719680400}
+{"o":3843.1847836889,"h":3845.1884163156,"l":3823.0875568673,"c":3833.3057444904,"v":328311.1617551131,"t":1719684000}
+{"o":3833.3057444904,"h":3835.4121075602,"l":3801.7797147666,"c":3824.9827620271,"v":322411.690581953,"t":1719687600}
+{"o":3824.9827620271,"h":3827.4927850215,"l":3799.3027998617,"c":3806.2001178678,"v":328815.8971633182,"t":1719691200}
+{"o":3806.2001178678,"h":3810.8199427929,"l":3791.3921070929,"c":3797.2040572841,"v":282020.3192516362,"t":1719694800}
+{"o":3797.2040572841,"h":3802.5415880698,"l":3770.2790312046,"c":3779.9768192794,"v":291597.0773526041,"t":1719698400}
+{"o":3779.9768192794,"h":3794.5157344564,"l":3778.0499263344,"c":3784.5400732378,"v":264150.4083323982,"t":1719702000}
+{"o":3784.5400732378,"h":3807.5202091932,"l":3777.5385366979,"c":3799.2722196518,"v":275636.4937047728,"t":1719705600}
+{"o":3799.2722196518,"h":3800.2314226977,"l":3770.9968311158,"c":3781.0859138415,"v":283977.4625105291,"t":1719709200}
+{"o":3781.0859138415,"h":3783.2701495877,"l":3732.0133163683,"c":3748.2821451352,"v":328013.2251454823,"t":1719712800}
+{"o":3748.2821451352,"h":3758.478904323,"l":3729.0899156223,"c":3732.0184065305,"v":349953.173545317,"t":1719716400}
+{"o":3732.0184065305,"h":3732.5052835918,"l":3708.507183625,"c":3713.5847426286,"v":310191.1651367667,"t":1719720000}
+{"o":3713.5847426286,"h":3719.677951774,"l":3702.4253475201,"c":3714.4850744598,"v":303584.1407391425,"t":1719723600}
+{"o":3714.4850744598,"h":3754.202573044,"l":3709.274440437,"c":3754.202573044,"v":337509.8959257356,"t":1719727200}
+{"o":3754.202573044,"h":3808.0545430601,"l":3751.715977654,"c":3795.2964293166,"v":360741.5157296062,"t":1719730800}
+{"o":3795.2964293166,"h":3818.6788575236,"l":3785.5815483089,"c":3810.0232230107,"v":297472.1432396491,"t":1719734400}
+{"o":3810.0232230107,"h":3824.4147527528,"l":3800.4431647348,"c":3804.0541571967,"v":251038.9448004407,"t":1719738000}
+{"o":3804.0541571967,"h":3810.65081651,"l":3787.1980540685,"c":3798.8793578886,"v":261773.7309401337,"t":1719741600}
+{"o":3798.8793578886,"h":3817.4687853335,"l":3795.724384593,"c":3809.606146844,"v":260158.9135246228,"t":1719745200}
+{"o":3809.606146844,"h":3820.1889970929,"l":3794.079671815,"c":3806.4982009974,"v":296543.3127530197,"t":1719748800}
+{"o":3806.4982009974,"h":3844.1185961273,"l":3804.5658462976,"c":3842.2358225734,"v":341978.0055594961,"t":1719752400}
+{"o":3842.2358225734,"h":3844.662697714,"l":3823.8437888303,"c":3835.5472726763,"v":481594.4036294039,"t":1719756000}
+{"o":3835.5472726763,"h":3885.4902350939,"l":3834.2470971586,"c":3878.9019809451,"v":432216.575410563,"t":1719759600}
+{"o":3878.9019809451,"h":3883.5284798399,"l":3846.0101791819,"c":3864.6233245302,"v":353258.1991599718,"t":1719763200}
+{"o":3864.6233245302,"h":3892.6165766097,"l":3860.329762531,"c":3888.6754964082,"v":343613.0393215938,"t":1719766800}
+{"o":3888.6754964082,"h":3934.8463287205,"l":3881.3515834746,"c":3919.6317500367,"v":363281.2037239273,"t":1719770400}
+{"o":3919.6317500367,"h":3922.9850542799,"l":3901.5015592941,"c":3910.2263721378,"v":333778.8417277162,"t":1719774000}
+{"o":3910.2263721378,"h":3937.4725112624,"l":3898.5055735198,"c":3898.5055735198,"v":363051.254459169,"t":1719777600}
+{"o":3898.5055735198,"h":3908.387553849,"l":3884.7170121742,"c":3900.3191334484,"v":328981.6170087185,"t":1719781200}
+{"o":3900.3191334484,"h":3983.2010449053,"l":3898.4537120609,"c":3969.7424754526,"v":445805.1287466913,"t":1719784800}
+{"o":3969.7424754526,"h":3974.7198210407,"l":3950.1885763611,"c":3956.9839813826,"v":323592.146289398,"t":1719788400}
+{"o":3956.9839813826,"h":3997.4332220588,"l":3940.8491313814,"c":3990.9026069331,"v":322473.1888511794,"t":1719792000}
+{"o":3990.9026069331,"h":4026.3330842731,"l":3980.0642943075,"c":4000.1890213048,"v":441734.7603936631,"t":1719795600}
+{"o":4000.1890213048,"h":4017.6810127265,"l":3969.7989706942,"c":3980.1144103536,"v":364058.0604139738,"t":1719799200}
+{"o":3980.1144103536,"h":3996.1336706777,"l":3978.5701712481,"c":3986.2295619458,"v":284344.0761316629,"t":1719802800}
+{"o":3986.2295619458,"h":4000.680237348,"l":3976.361540581,"c":3982.9739703412,"v":403284.7591512884,"t":1719806400}
+{"o":3982.9739703412,"h":4009.2396041713,"l":3981.7109403476,"c":3998.6524526402,"v":389780.3940744281,"t":1719810000}
+{"o":3998.6524526402,"h":4003.443441464,"l":3973.7470553913,"c":3996.1716555285,"v":361732.5119909856,"t":1719813600}
+{"o":3996.1716555285,"h":4015.8988663088,"l":3983.46249137,"c":4003.9805941017,"v":378734.3665523854,"t":1719817200}
+{"o":4003.9805941017,"h":4024.6847835463,"l":3965.7118325842,"c":3980.5308293041,"v":374497.2024825448,"t":1719820800}
+{"o":3980.5308293041,"h":3996.7125016336,"l":3965.4826991984,"c":3990.9559475534,"v":303245.6178442338,"t":1719824400}
+{"o":3990.9559475534,"h":3993.6254390937,"l":3960.5247721869,"c":3965.2588843617,"v":317228.5880138518,"t":1719828000}
+{"o":3965.2588843617,"h":3968.4725510317,"l":3938.5792064391,"c":3945.2553377064,"v":312230.5730282624,"t":1719831600}
+{"o":3945.2553377064,"h":3982.0634813168,"l":3943.8818380723,"c":3982.0342799768,"v":333302.8321357722,"t":1719835200}
+{"o":3982.0342799768,"h":4011.3718361204,"l":3950.8819273134,"c":3969.9418537646,"v":458200.3508804946,"t":1719838800}
+{"o":3969.9418537646,"h":3996.4359559505,"l":3948.2375382579,"c":3991.0383319253,"v":461829.9541639053,"t":1719842400}
+{"o":3991.0383319253,"h":4013.6334801341,"l":3979.9070582796,"c":4007.1551327735,"v":399888.6083862022,"t":1719846000}
+{"o":4007.1551327735,"h":4029.3227283932,"l":3978.6132596358,"c":3994.8444219957,"v":490604.6222840588,"t":1719849600}
+{"o":3994.8444219957,"h":4012.4857210178,"l":3970.9106174266,"c":3998.4091016653,"v":422519.593796148,"t":1719853200}
+{"o":3998.4091016653,"h":4019.3345861476,"l":3976.4900256091,"c":3989.9767394362,"v":457905.127726763,"t":1719856800}
+{"o":3989.9767394362,"h":3993.6293359738,"l":3959.4362063841,"c":3980.1009429722,"v":391986.091222704,"t":1719860400}
+{"o":3980.1009429722,"h":3999.4963127089,"l":3975.1679860256,"c":3985.1284390355,"v":429861.3600527508,"t":1719864000}
+{"o":3985.1284390355,"h":4004.559035931,"l":3974.6692108114,"c":3985.6593157348,"v":354000.6609436262,"t":1719867600}
+{"o":3985.6593157348,"h":3990.3014382582,"l":3941.7693015547,"c":3964.4698215165,"v":424422.091588226,"t":1719871200}
+{"o":3964.4698215165,"h":3973.3590574237,"l":3945.265120141,"c":3960.7703822592,"v":296975.8875372731,"t":1719874800}
+{"o":3960.7703822592,"h":3987.1939182982,"l":3946.8069006891,"c":3978.6287901511,"v":378997.772715831,"t":1719878400}
+{"o":3978.6287901511,"h":3992.871032965,"l":3968.8984053558,"c":3987.4052957472,"v":323567.0457834785,"t":1719882000}
+{"o":3987.4052957472,"h":4025.6251500037,"l":3985.7680176655,"c":4024.0444494683,"v":329367.6977945304,"t":1719885600}
+{"o":4024.0444494683,"h":4051.9146940098,"l":4008.6911034599,"c":4028.2026727093,"v":358272.2388746009,"t":1719889200}
+{"o":4028.2026727093,"h":4047.4750680839,"l":4019.3213133913,"c":4021.144438688,"v":359453.3625188788,"t":1719892800}
+{"o":4021.144438688,"h":4031.8656892984,"l":4016.7417380262,"c":4024.9327573198,"v":265534.0385654679,"t":1719896400}
+{"o":4024.9327573198,"h":4027.9599562232,"l":3984.2055846932,"c":3990.1460570826,"v":302219.1010639521,"t":1719900000}
+{"o":3990.1460570826,"h":3990.7625627613,"l":3968.6278539904,"c":3980.8206890057,"v":285881.6187290272,"t":1719903600}
+{"o":3980.8206890057,"h":4005.614505632,"l":3965.5123480049,"c":3995.0810859277,"v":291801.8463946781,"t":1719907200}
+{"o":3995.0810859277,"h":4008.6218586641,"l":3987.6364345701,"c":4004.3009140781,"v":280388.5950274121,"t":1719910800}
+{"o":4004.3009140781,"h":4018.8289741232,"l":3986.4516126468,"c":4017.6936483635,"v":325140.1508549242,"t":1719914400}
+{"o":4017.6936483635,"h":4052.8567182973,"l":4008.2241014509,"c":4038.9971227665,"v":353506.9522232205,"t":1719918000}
+{"o":4038.9971227665,"h":4090.6240537408,"l":4020.6305531349,"c":4065.0903187476,"v":380865.9749163647,"t":1719921600}
+{"o":4065.0903187476,"h":4097.341689336,"l":4011.2744655168,"c":4019.8806158997,"v":505356.3095953551,"t":1719925200}
+{"o":4019.8806158997,"h":4029.3209724296,"l":3975.2182289954,"c":4002.1130090306,"v":521981.68838831,"t":1719928800}
+{"o":4002.1130090306,"h":4023.270049805,"l":3986.6502350222,"c":4007.1232116873,"v":363797.9700532726,"t":1719932400}
+{"o":4007.1232116873,"h":4024.0667394792,"l":3987.1186487743,"c":4021.1453058011,"v":415275.0716169775,"t":1719936000}
+{"o":4021.1453058011,"h":4048.6055549558,"l":3991.4655394465,"c":4047.0932012334,"v":377192.7208800667,"t":1719939600}
+{"o":4047.0932012334,"h":4145.0490110743,"l":4047.0689857918,"c":4129.693053033,"v":581817.168605841,"t":1719943200}
+{"o":4129.693053033,"h":4145.7436068564,"l":4107.5821609582,"c":4122.7586525521,"v":417606.7925655396,"t":1719946800}
+{"o":4122.7586525521,"h":4141.5980991713,"l":4111.5426756819,"c":4133.2891770939,"v":381720.7496608014,"t":1719950400}
+{"o":4133.2891770939,"h":4156.5157952487,"l":4127.5661769454,"c":4148.6945320536,"v":379008.3016905046,"t":1719954000}
+{"o":4148.6945320536,"h":4177.948121311,"l":4148.6945320536,"c":4174.6726751461,"v":426719.6956516217,"t":1719957600}
+{"o":4174.6726751461,"h":4185.4064727279,"l":4148.8441804998,"c":4156.3926851495,"v":333395.4830547936,"t":1719961200}
+{"o":4156.3926851495,"h":4170.1092542681,"l":4140.0596681603,"c":4143.1959092615,"v":348149.0464593339,"t":1719964800}
+{"o":4143.1959092615,"h":4155.6791526522,"l":4098.5374776425,"c":4109.3606977233,"v":392233.4102589199,"t":1719968400}
+{"o":4109.3606977233,"h":4124.133171955,"l":4092.0798948606,"c":4107.420556897,"v":379555.4698628216,"t":1719972000}
+{"o":4107.420556897,"h":4107.4707167618,"l":4031.8225094841,"c":4063.8099433261,"v":470600.438864796,"t":1719975600}
+{"o":4063.8099433261,"h":4064.4772553989,"l":3988.6191481161,"c":4000.2313018138,"v":433773.9189183369,"t":1719979200}
+{"o":4000.2313018138,"h":4034.3449019548,"l":3996.1021989147,"c":4032.5690227322,"v":355010.1147950381,"t":1719982800}
+{"o":4032.5690227322,"h":4040.7700289801,"l":4013.9914542224,"c":4017.4113166031,"v":324010.4082217272,"t":1719986400}
+{"o":4017.4113166031,"h":4021.295077223,"l":3952.6913898761,"c":3953.8711653692,"v":394168.6743788839,"t":1719990000}
+{"o":3953.8711653692,"h":3962.8045593314,"l":3911.4982637587,"c":3950.0647065897,"v":386765.8445577747,"t":1719993600}
+{"o":3950.0647065897,"h":3974.0603209036,"l":3943.9179244735,"c":3953.5346140403,"v":347306.0921983253,"t":1719997200}
+{"o":3953.5346140403,"h":3953.609554083,"l":3838.9405270266,"c":3890.9573900281,"v":745778.1137089829,"t":1720000800}
+{"o":3890.9573900281,"h":3896.7477688569,"l":3853.720528797,"c":3887.7707918852,"v":531377.5968049475,"t":1720004400}
+{"o":3887.7707918852,"h":3887.7707918852,"l":3802.8582977856,"c":3821.6188974478,"v":574868.0654576035,"t":1720008000}
+{"o":3821.6188974478,"h":3892.6624525004,"l":3807.9267901528,"c":3889.7904151058,"v":605205.8278879094,"t":1720011600}
+{"o":3889.7904151058,"h":3895.2625623327,"l":3824.3203678833,"c":3826.4556360473,"v":523425.7642651403,"t":1720015200}
+{"o":3826.4556360473,"h":3856.813265005,"l":3806.6607343433,"c":3826.5358607022,"v":543540.3510117116,"t":1720018800}
+{"o":3826.5358607022,"h":3864.8459889222,"l":3810.0247404116,"c":3848.6097043419,"v":531344.8877679564,"t":1720022400}
+{"o":3848.6097043419,"h":3856.9163566825,"l":3816.5270020053,"c":3835.4189896976,"v":423864.2898625972,"t":1720026000}
+{"o":3835.4189896976,"h":3849.3500587698,"l":3815.3528097408,"c":3828.7012814177,"v":507949.1727475985,"t":1720029600}
+{"o":3828.7012814177,"h":3830.2431954081,"l":3762.7076834397,"c":3791.8589117088,"v":674259.463797737,"t":1720033200}
+{"o":3791.8589117088,"h":3821.3098256866,"l":3776.269417969,"c":3780.5782968018,"v":449854.5630484985,"t":1720036800}
+{"o":3780.5782968018,"h":3837.2676163599,"l":3760.8295657066,"c":3827.4656267562,"v":473242.4496856453,"t":1720040400}
+{"o":3827.4656267562,"h":3833.0231545772,"l":3797.2189248689,"c":3818.1412647865,"v":384714.3465735487,"t":1720044000}
+{"o":3818.1412647865,"h":3818.6017023776,"l":3790.7821884497,"c":3802.6033701372,"v":366379.03216235,"t":1720047600}
+{"o":3802.6033701372,"h":3856.1019924441,"l":3801.9071248076,"c":3819.2301166328,"v":398622.9926202913,"t":1720051200}
+{"o":3819.2301166328,"h":3823.7822183329,"l":3593.9851191356,"c":3624.6495888603,"v":911354.5572387972,"t":1720054800}
+{"o":3624.6495888603,"h":3696.7148483077,"l":3590.0630810833,"c":3680.5673404948,"v":590325.7651318145,"t":1720058400}
+{"o":3680.5673404948,"h":3708.1916580618,"l":3662.282806134,"c":3703.9376221652,"v":385623.4620555942,"t":1720062000}
+{"o":3703.9376221652,"h":3710.395203524,"l":3679.7914762107,"c":3690.7162576694,"v":320182.5476418,"t":1720065600}
+{"o":3690.7162576694,"h":3695.0538088116,"l":3671.6038089272,"c":3674.7510449955,"v":323281.6738264275,"t":1720069200}
+{"o":3674.7510449955,"h":3675.7270367455,"l":3616.5734718702,"c":3637.1589248523,"v":494629.9495688727,"t":1720072800}
+{"o":3637.1589248523,"h":3654.0690696597,"l":3618.7578981374,"c":3629.4821840333,"v":501282.901825516,"t":1720076400}
+{"o":3629.4821840333,"h":3664.2725909322,"l":3587.5743060558,"c":3656.7804123468,"v":573967.9634972234,"t":1720080000}
+{"o":3656.7804123468,"h":3669.4105260085,"l":3610.3724905083,"c":3628.0354040883,"v":552642.8083223833,"t":1720083600}
+{"o":3628.0354040883,"h":3631.7469278133,"l":3574.4694590279,"c":3627.8732990782,"v":612034.7894975728,"t":1720087200}
+{"o":3627.8732990782,"h":3635.349719461,"l":3578.2888194021,"c":3585.9211704402,"v":432090.9658292082,"t":1720090800}
+{"o":3585.9211704402,"h":3631.8520022889,"l":3572.201320785,"c":3595.8335694801,"v":505174.9807639095,"t":1720094400}
+{"o":3595.8335694801,"h":3607.4441295224,"l":3505.2736111035,"c":3598.1908226629,"v":807402.5763075373,"t":1720098000}
+{"o":3598.1908226629,"h":3654.3525176682,"l":3574.7464280679,"c":3629.2083712485,"v":568491.6172112636,"t":1720101600}
+{"o":3629.2083712485,"h":3671.8394456174,"l":3610.3848631424,"c":3657.1444403448,"v":512038.7461202969,"t":1720105200}
+{"o":3657.1444403448,"h":3658.3893708785,"l":3619.1056283034,"c":3654.1109780923,"v":463616.5596921422,"t":1720108800}
+{"o":3654.1109780923,"h":3663.3562001794,"l":3639.4042025086,"c":3654.1534221259,"v":414266.1775774296,"t":1720112400}
+{"o":3654.1534221259,"h":3654.6620394734,"l":3612.5674518777,"c":3622.0494675597,"v":522155.5287312164,"t":1720116000}
+{"o":3622.0494675597,"h":3673.7112125566,"l":3619.3832799116,"c":3620.8669351878,"v":531756.2959259801,"t":1720119600}
+{"o":3620.8669351878,"h":3649.0183922217,"l":3603.4741702815,"c":3648.0928406579,"v":421420.0892092537,"t":1720123200}
+{"o":3648.0928406579,"h":3665.5206253599,"l":3629.8940090993,"c":3646.6383728856,"v":415012.4048317102,"t":1720126800}
+{"o":3646.6383728856,"h":3656.8742358861,"l":3576.7862676753,"c":3578.4414228307,"v":533189.272856831,"t":1720130400}
+{"o":3578.4414228307,"h":3581.4700972421,"l":3439.0815328175,"c":3455.2423526372,"v":710010.1998925213,"t":1720134000}
+{"o":3455.2423526372,"h":3487.2806426005,"l":3354.1282609886,"c":3473.4440757076,"v":957584.8472615435,"t":1720137600}
+{"o":3473.4440757076,"h":3486.9435326745,"l":3393.16925762,"c":3477.1153990779,"v":562516.5742446482,"t":1720141200}
+{"o":3477.1153990779,"h":3477.9916697429,"l":3298.1920351195,"c":3356.0354940418,"v":690802.9049176318,"t":1720144800}
+{"o":3356.0354940418,"h":3363.4583889753,"l":3279.1420976915,"c":3342.4332911377,"v":1040722.5816321212,"t":1720148400}
+{"o":3342.4332911377,"h":3426.7142690464,"l":3277.7366278925,"c":3390.4990888346,"v":796729.7122081466,"t":1720152000}
+{"o":3390.4990888346,"h":3450.8668571612,"l":3386.5453960817,"c":3440.0312093674,"v":482302.4567835736,"t":1720155600}
+{"o":3440.0312093674,"h":3440.6734367359,"l":3365.3159130676,"c":3380.7553400828,"v":444240.1274185434,"t":1720159200}
+{"o":3380.7553400828,"h":3432.8579542868,"l":3357.9764676081,"c":3426.0685183972,"v":480863.3343849115,"t":1720162800}
+{"o":3426.0685183972,"h":3434.6911676054,"l":3312.9411530214,"c":3319.7317136665,"v":435229.8058081821,"t":1720166400}
+{"o":3319.7317136665,"h":3419.5343734638,"l":3300.5731108946,"c":3410.2090314778,"v":474554.3746619434,"t":1720170000}
+{"o":3410.2090314778,"h":3503.8770101544,"l":3398.8492680675,"c":3474.4815734664,"v":538655.0911165734,"t":1720173600}
+{"o":3474.4815734664,"h":3535.5338340954,"l":3470.0426370063,"c":3515.8651781738,"v":516325.6572265381,"t":1720177200}
+{"o":3515.8651781738,"h":3587.528198179,"l":3478.6841525445,"c":3482.7234175103,"v":671616.0321222281,"t":1720180800}
+{"o":3482.7234175103,"h":3607.8306343748,"l":3471.7879147906,"c":3601.2297831811,"v":644175.8970774054,"t":1720184400}
+{"o":3601.2297831811,"h":3612.9755807225,"l":3539.7794223781,"c":3587.4142321248,"v":627980.5575979665,"t":1720188000}
+{"o":3587.4142321248,"h":3648.2404405461,"l":3571.7465816118,"c":3646.2962907247,"v":785021.1133133317,"t":1720191600}
+{"o":3646.2962907247,"h":3685.2628510422,"l":3606.1857032266,"c":3638.5569999008,"v":796391.6506689243,"t":1720195200}
+{"o":3638.5569999008,"h":3662.3501847563,"l":3613.0922197222,"c":3647.2851104488,"v":578673.147191552,"t":1720198800}
+{"o":3647.2851104488,"h":3675.1376924715,"l":3624.6236142772,"c":3668.997462427,"v":612166.731288582,"t":1720202400}
+{"o":3668.997462427,"h":3673.6331377384,"l":3635.011469638,"c":3649.4003787921,"v":465465.7425345539,"t":1720206000}
+{"o":3649.4003787921,"h":3663.7388929872,"l":3628.3217646062,"c":3657.764911276,"v":379920.6241171297,"t":1720209600}
+{"o":3657.764911276,"h":3670.6890123175,"l":3635.5392372403,"c":3642.6400231054,"v":395985.8762017559,"t":1720213200}
+{"o":3642.6400231054,"h":3659.2329318363,"l":3623.3980041276,"c":3629.1484637177,"v":413716.2748283896,"t":1720216800}
+{"o":3629.1484637177,"h":3648.7649272517,"l":3627.5884653096,"c":3632.0862973215,"v":415087.415124178,"t":1720220400}
+{"o":3632.0862973215,"h":3728.7387050619,"l":3609.4564846097,"c":3650.3528064451,"v":579113.3444109557,"t":1720224000}
+{"o":3650.3528064451,"h":3657.6204999351,"l":3604.5138705108,"c":3608.5243592446,"v":410339.2374010619,"t":1720227600}
+{"o":3608.5243592446,"h":3622.7229753963,"l":3578.3051056972,"c":3611.5598729483,"v":395595.7704125076,"t":1720231200}
+{"o":3611.5598729483,"h":3646.1752272272,"l":3608.9852495674,"c":3633.5377480678,"v":373894.4744577937,"t":1720234800}
+{"o":3633.5377480678,"h":3646.3595473174,"l":3610.4663696392,"c":3611.9474802005,"v":358668.4851288762,"t":1720238400}
+{"o":3611.9474802005,"h":3647.477902214,"l":3611.0698030849,"c":3634.7537909353,"v":324160.5591193175,"t":1720242000}
+{"o":3634.7537909353,"h":3697.8536565538,"l":3632.2942830705,"c":3674.2220994151,"v":342899.0087891023,"t":1720245600}
+{"o":3674.2220994151,"h":3719.8663886904,"l":3666.1034791929,"c":3703.8924942523,"v":446444.1009294536,"t":1720249200}
+{"o":3703.8924942523,"h":3732.7442466108,"l":3689.5026801735,"c":3706.9027729334,"v":358725.1117361209,"t":1720252800}
+{"o":3706.9027729334,"h":3784.1487258043,"l":3696.6132668763,"c":3781.5209625318,"v":421278.0026690328,"t":1720256400}
+{"o":3781.5209625318,"h":3800.8403058128,"l":3768.3668398641,"c":3777.0254395058,"v":410798.6274721554,"t":1720260000}
+{"o":3777.0254395058,"h":3779.8353610098,"l":3744.8598890759,"c":3750.6312407195,"v":350307.412450643,"t":1720263600}
+{"o":3750.6312407195,"h":3762.2857252387,"l":3725.4974942855,"c":3751.1945831097,"v":410534.8503348998,"t":1720267200}
+{"o":3751.1945831097,"h":3794.0130847148,"l":3736.5042743809,"c":3767.3257142791,"v":485127.3238838759,"t":1720270800}
+{"o":3767.3257142791,"h":3790.1650449083,"l":3737.5734299768,"c":3779.4105111451,"v":519563.1567622553,"t":1720274400}
+{"o":3779.4105111451,"h":3842.4622446137,"l":3766.0912219948,"c":3835.2784373325,"v":594053.563571525,"t":1720278000}
+{"o":3835.2784373325,"h":3880.8490689014,"l":3807.460453212,"c":3850.9482687353,"v":579379.4004278713,"t":1720281600}
+{"o":3850.9482687353,"h":3866.8981581361,"l":3834.3674318157,"c":3849.996564754,"v":509760.6427510891,"t":1720285200}
+{"o":3849.996564754,"h":3856.4304414025,"l":3832.4715495753,"c":3850.2454291763,"v":442912.5621875931,"t":1720288800}
+{"o":3850.2454291763,"h":3868.0876991204,"l":3840.2030559183,"c":3860.3061944575,"v":369072.9621721618,"t":1720292400}
+{"o":3860.3061944575,"h":3885.8486603934,"l":3843.2871043373,"c":3852.2909089277,"v":406285.5631922735,"t":1720296000}
+{"o":3852.2909089277,"h":3900.1257928095,"l":3850.5464234726,"c":3865.9675931963,"v":457760.1256534689,"t":1720299600}
+{"o":3865.9675931963,"h":3893.5657712858,"l":3864.8250975143,"c":3889.6227613147,"v":449575.7026876512,"t":1720303200}
+{"o":3889.6227613147,"h":3894.3737951406,"l":3858.8065754055,"c":3866.1647155175,"v":359728.6974145039,"t":1720306800}
+{"o":3866.1647155175,"h":3874.3220486043,"l":3813.9190185023,"c":3817.3710439536,"v":382506.2548818088,"t":1720310400}
+{"o":3817.3710439536,"h":3841.210177621,"l":3789.4573433272,"c":3816.8659855982,"v":461224.8543372881,"t":1720314000}
+{"o":3816.8659855982,"h":3866.2228050124,"l":3815.7774793448,"c":3853.4143019798,"v":347504.0991042362,"t":1720317600}
+{"o":3853.4143019798,"h":3855.5744719461,"l":3807.6664420444,"c":3841.6130337224,"v":298590.8270201233,"t":1720321200}
+{"o":3841.6130337224,"h":3841.7744740302,"l":3764.4337849283,"c":3768.7387870838,"v":326284.9603330623,"t":1720324800}
+{"o":3768.7387870838,"h":3795.2891718568,"l":3744.8221107021,"c":3786.8751032311,"v":341075.614035044,"t":1720328400}
+{"o":3786.8751032311,"h":3811.9071986485,"l":3774.9780869566,"c":3778.4639701278,"v":356715.5333780599,"t":1720332000}
+{"o":3778.4639701278,"h":3798.4232068899,"l":3729.1517646169,"c":3760.7211689053,"v":345617.2256957644,"t":1720335600}
+{"o":3760.7211689053,"h":3776.7861474044,"l":3750.4900376312,"c":3770.4399019692,"v":312079.3675601568,"t":1720339200}
+{"o":3770.4399019692,"h":3795.1212548796,"l":3761.7557132864,"c":3782.7782400667,"v":331883.3881618219,"t":1720342800}
+{"o":3782.7782400667,"h":3802.4736078777,"l":3763.3723481133,"c":3775.0553187504,"v":360811.9124219614,"t":1720346400}
+{"o":3775.0553187504,"h":3787.9818603669,"l":3762.4811061617,"c":3782.1839984662,"v":418191.6244116918,"t":1720350000}
+{"o":3782.1839984662,"h":3805.3700622791,"l":3749.5191807131,"c":3775.7194051248,"v":388291.9671680512,"t":1720353600}
+{"o":3775.7194051248,"h":3776.7473600021,"l":3688.6804027499,"c":3697.4633514844,"v":515776.5437616388,"t":1720357200}
+{"o":3697.4633514844,"h":3711.3208376398,"l":3664.0607442259,"c":3702.6699925881,"v":534130.6551056954,"t":1720360800}
+{"o":3702.6699925881,"h":3731.8615171005,"l":3676.189096691,"c":3704.8782878715,"v":475926.1817509703,"t":1720364400}
+{"o":3704.8782878715,"h":3748.2621045554,"l":3697.507664932,"c":3737.2634177647,"v":435523.5580831851,"t":1720368000}
+{"o":3737.2634177647,"h":3753.7668036969,"l":3708.415163475,"c":3748.3785227949,"v":420614.3771912426,"t":1720371600}
+{"o":3748.3785227949,"h":3772.5365041825,"l":3726.0297802245,"c":3728.0911349356,"v":385852.7642268648,"t":1720375200}
+{"o":3728.0911349356,"h":3740.4638470455,"l":3706.2184729697,"c":3712.4372668652,"v":387539.7323783992,"t":1720378800}
+{"o":3712.4372668652,"h":3726.0986619293,"l":3688.6069383677,"c":3697.9587523481,"v":419226.2272878431,"t":1720382400}
+{"o":3697.9587523481,"h":3700.4712023549,"l":3596.5333861733,"c":3628.7723542595,"v":585211.0202853159,"t":1720386000}
+{"o":3628.7723542595,"h":3651.7781454979,"l":3580.2546810004,"c":3595.0117318234,"v":446431.4396798261,"t":1720389600}
+{"o":3595.0117318234,"h":3613.0189398575,"l":3526.8517650015,"c":3557.147962274,"v":676291.2808796497,"t":1720393200}
+{"o":3557.147962274,"h":3594.384693288,"l":3479.9431666358,"c":3489.4896864245,"v":647867.0323615358,"t":1720396800}
+{"o":3489.4896864245,"h":3509.1568282631,"l":3382.1469846446,"c":3504.6436429214,"v":817420.7844663307,"t":1720400400}
+{"o":3504.6436429214,"h":3573.7220010352,"l":3474.8135500718,"c":3540.0405167999,"v":621088.0729438713,"t":1720404000}
+{"o":3540.0405167999,"h":3569.7980071103,"l":3517.1447018638,"c":3534.1171402661,"v":394218.3430524495,"t":1720407600}
+{"o":3534.1171402661,"h":3607.9877019889,"l":3511.7599745888,"c":3596.8239411132,"v":423557.4511331461,"t":1720411200}
+{"o":3596.8239411132,"h":3620.8636033543,"l":3565.6785176727,"c":3590.6769283654,"v":401463.6853669541,"t":1720414800}
+{"o":3590.6769283654,"h":3615.1307269619,"l":3569.3061602473,"c":3584.0682402706,"v":398131.1415566601,"t":1720418400}
+{"o":3584.0682402706,"h":3593.1220175764,"l":3557.0625742191,"c":3585.4337932234,"v":402007.8592896141,"t":1720422000}
+{"o":3585.4337932234,"h":3799.7816307649,"l":3577.5248426846,"c":3797.461560759,"v":824873.7987334527,"t":1720425600}
+{"o":3797.461560759,"h":3829.9720674931,"l":3756.0495215349,"c":3773.8364613291,"v":706988.9583203971,"t":1720429200}
+{"o":3773.8364613291,"h":3808.8253013948,"l":3726.3581311973,"c":3741.2414337976,"v":502339.3796130496,"t":1720432800}
+{"o":3741.2414337976,"h":3831.6336793465,"l":3738.9813380137,"c":3799.1947263289,"v":498641.2902834364,"t":1720436400}
+{"o":3799.1947263289,"h":3836.6420672409,"l":3766.3811617372,"c":3797.1547144361,"v":480572.5239941087,"t":1720440000}
+{"o":3797.1547144361,"h":3822.0900288157,"l":3774.8204134635,"c":3801.9473397759,"v":622486.2741010414,"t":1720443600}
+{"o":3801.9473397759,"h":3824.9896745102,"l":3613.8771478591,"c":3737.665323562,"v":991997.8577784733,"t":1720447200}
+{"o":3737.665323562,"h":3789.2702941244,"l":3693.8366749216,"c":3711.79174034,"v":738949.3877322805,"t":1720450800}
+{"o":3711.79174034,"h":3745.6321894724,"l":3642.7091511477,"c":3690.7754257831,"v":747343.5709710331,"t":1720454400}
+{"o":3690.7754257831,"h":3724.1209326488,"l":3669.2104882001,"c":3702.5071385183,"v":709521.8340492779,"t":1720458000}
+{"o":3702.5071385183,"h":3733.8250145138,"l":3686.1381055044,"c":3725.6074579349,"v":533880.9908435933,"t":1720461600}
+{"o":3725.6074579349,"h":3743.9350317392,"l":3708.0116710213,"c":3738.7432947541,"v":436221.4556645715,"t":1720465200}
+{"o":3738.7432947541,"h":3794.1553606111,"l":3713.2733038555,"c":3747.1141722627,"v":532153.4309421378,"t":1720468800}
+{"o":3747.1141722627,"h":3813.3104120267,"l":3741.4595057334,"c":3786.4354731291,"v":596850.5561715915,"t":1720472400}
+{"o":3786.4354731291,"h":3812.8168718538,"l":3773.7769735239,"c":3792.2296329853,"v":449747.0395298139,"t":1720476000}
+{"o":3792.2296329853,"h":3797.9723418409,"l":3742.7238650766,"c":3781.1922221402,"v":547241.5604348236,"t":1720479600}
+{"o":3781.1922221402,"h":3781.1922221402,"l":3718.1568775469,"c":3735.1123604105,"v":785473.7281446257,"t":1720483200}
+{"o":3735.1123604105,"h":3815.1711893607,"l":3702.2434647819,"c":3708.9121550848,"v":612206.0245988207,"t":1720486800}
+{"o":3708.9121550848,"h":3782.3176701923,"l":3688.9219845455,"c":3778.6168331802,"v":445698.1555007183,"t":1720490400}
+{"o":3778.6168331802,"h":3803.1683773234,"l":3744.6474630043,"c":3795.9516750434,"v":497467.4654108101,"t":1720494000}
+{"o":3795.9516750434,"h":3829.177234394,"l":3786.750160105,"c":3805.7771643388,"v":460415.3720568548,"t":1720497600}
+{"o":3805.7771643388,"h":3827.6721991199,"l":3797.2818801722,"c":3825.661157373,"v":454709.0468169341,"t":1720501200}
+{"o":3825.661157373,"h":3875.5315904844,"l":3807.7549839114,"c":3857.5223561541,"v":492704.8244554839,"t":1720504800}
+{"o":3857.5223561541,"h":3874.6852767904,"l":3833.8953298488,"c":3840.7661825068,"v":425737.6000128931,"t":1720508400}
+{"o":3840.7661825068,"h":3897.0657143709,"l":3823.827771594,"c":3852.5693890757,"v":444273.6198395443,"t":1720512000}
+{"o":3852.5693890757,"h":3871.8470346409,"l":3829.9220415248,"c":3832.3921866516,"v":367393.1998626846,"t":1720515600}
+{"o":3832.3921866516,"h":3842.3046860581,"l":3806.6260638615,"c":3822.6606453318,"v":370325.7441854259,"t":1720519200}
+{"o":3822.6606453318,"h":3841.1776296362,"l":3792.2932355485,"c":3837.1060800384,"v":404425.3610221427,"t":1720522800}
+{"o":3837.1060800384,"h":3846.6132717183,"l":3807.2653518664,"c":3811.7255936277,"v":334338.2342936791,"t":1720526400}
+{"o":3811.7255936277,"h":3825.2209503113,"l":3776.1318186766,"c":3801.5787498496,"v":557995.481824737,"t":1720530000}
+{"o":3801.5787498496,"h":3863.435585831,"l":3760.4507270386,"c":3761.5389303874,"v":679936.7378977146,"t":1720533600}
+{"o":3761.5389303874,"h":3801.8294095888,"l":3748.444428179,"c":3799.041228291,"v":533254.1306221337,"t":1720537200}
+{"o":3799.041228291,"h":3855.509356319,"l":3787.2566178169,"c":3855.509356319,"v":530757.983969096,"t":1720540800}
+{"o":3855.509356319,"h":3866.6275435209,"l":3810.7223081348,"c":3823.0804148632,"v":481164.1867945208,"t":1720544400}
+{"o":3823.0804148632,"h":3873.4429931745,"l":3811.7092027623,"c":3854.9309372106,"v":567974.3287946231,"t":1720548000}
+{"o":3854.9309372106,"h":3857.063808562,"l":3829.2845012204,"c":3840.9707685974,"v":542218.5674688392,"t":1720551600}
+{"o":3840.9707685974,"h":3879.9051276896,"l":3837.1575003237,"c":3855.4349423986,"v":476530.965465136,"t":1720555200}
+{"o":3855.4349423986,"h":3875.0565177985,"l":3834.8357827716,"c":3838.9509879331,"v":381465.2329936979,"t":1720558800}
+{"o":3838.9509879331,"h":3851.0234064457,"l":3809.1822586736,"c":3820.4327849736,"v":470411.85995593,"t":1720562400}
+{"o":3820.4327849736,"h":3838.2008582941,"l":3811.2333080364,"c":3821.8534111448,"v":472602.0507699773,"t":1720566000}
+{"o":3821.8534111448,"h":3823.479557008,"l":3757.1998931887,"c":3760.5335642327,"v":462356.8191102295,"t":1720569600}
+{"o":3760.5335642327,"h":3803.3479414387,"l":3746.1793793762,"c":3790.0057737492,"v":419685.6430075396,"t":1720573200}
+{"o":3790.0057737492,"h":3815.1657166509,"l":3769.7108471132,"c":3811.1054921583,"v":373723.4798625031,"t":1720576800}
+{"o":3811.1054921583,"h":3833.8921876435,"l":3796.7603983589,"c":3831.0472601513,"v":341962.2014566052,"t":1720580400}
+{"o":3831.0472601513,"h":3936.8229716191,"l":3830.947472942,"c":3926.2353095922,"v":544832.5979582431,"t":1720584000}
+{"o":3926.2353095922,"h":3949.9259970661,"l":3887.1991819582,"c":3894.4612456642,"v":442582.0085950073,"t":1720587600}
+{"o":3894.4612456642,"h":3920.2836369749,"l":3879.2103526174,"c":3917.6357664358,"v":372923.6984087117,"t":1720591200}
+{"o":3917.6357664358,"h":3920.4892196498,"l":3871.3733827127,"c":3896.6872146789,"v":355798.8118433886,"t":1720594800}
+{"o":3896.6872146789,"h":3906.3033599919,"l":3874.3357684886,"c":3891.8779278438,"v":365962.2799747619,"t":1720598400}
+{"o":3891.8779278438,"h":3892.1294740448,"l":3848.51779626,"c":3866.6614023743,"v":381445.2210711609,"t":1720602000}
+{"o":3866.6614023743,"h":3891.4992304707,"l":3857.0810979844,"c":3890.3077457427,"v":375954.5003533348,"t":1720605600}
+{"o":3890.3077457427,"h":3892.12165289,"l":3846.8563629194,"c":3859.9224958841,"v":392707.6922739238,"t":1720609200}
+{"o":3859.9224958841,"h":3871.1051892146,"l":3801.9279835138,"c":3838.4412485362,"v":567411.42219001,"t":1720612800}
+{"o":3838.4412485362,"h":3863.6407586617,"l":3814.384800516,"c":3834.2422371315,"v":612797.066012159,"t":1720616400}
+{"o":3834.2422371315,"h":3850.9869620688,"l":3787.8410513942,"c":3805.6292375725,"v":509692.2127064443,"t":1720620000}
+{"o":3805.6292375725,"h":3831.3606980091,"l":3783.7927427262,"c":3815.0451917669,"v":990190.0194930144,"t":1720623600}
+{"o":3815.0451917669,"h":3854.5817125248,"l":3808.0112513636,"c":3816.5861998463,"v":440997.2011981402,"t":1720627200}
+{"o":3816.5861998463,"h":3818.1919468637,"l":3792.9937238463,"c":3813.0358198664,"v":435190.6511650305,"t":1720630800}
+{"o":3813.0358198664,"h":3826.6638260074,"l":3799.4696507756,"c":3807.9225348234,"v":473433.9773272444,"t":1720634400}
+{"o":3807.9225348234,"h":3822.3406578055,"l":3793.5724625508,"c":3813.2675375597,"v":485196.3964347927,"t":1720638000}
+{"o":3813.2675375597,"h":3826.1340629058,"l":3798.3799857395,"c":3807.6908262328,"v":397301.6905068492,"t":1720641600}
+{"o":3807.6908262328,"h":3818.9555471892,"l":3790.6225598075,"c":3816.90468675,"v":362693.7914521456,"t":1720645200}
+{"o":3816.90468675,"h":3838.0958232716,"l":3814.4583558889,"c":3826.9949201788,"v":332447.2934655145,"t":1720648800}
+{"o":3826.9949201788,"h":3850.48837436,"l":3818.4648105823,"c":3838.8255375874,"v":352858.4293778132,"t":1720652400}
+{"o":3838.8255375874,"h":3838.8255375874,"l":3794.2925821326,"c":3829.8980301294,"v":391169.531095761,"t":1720656000}
+{"o":3829.8980301294,"h":3867.2108099323,"l":3803.260250266,"c":3859.6881153206,"v":422195.178548176,"t":1720659600}
+{"o":3859.6881153206,"h":3870.8916319537,"l":3830.5446632888,"c":3830.5446632888,"v":407606.4791829268,"t":1720663200}
+{"o":3830.5446632888,"h":3836.2965947671,"l":3762.1570169764,"c":3791.3593891251,"v":393164.1191655749,"t":1720666800}
+{"o":3791.3593891251,"h":3809.5197340373,"l":3784.9603083385,"c":3799.6521878127,"v":318101.339574535,"t":1720670400}
+{"o":3799.6521878127,"h":3820.2063284582,"l":3790.0724240671,"c":3815.490990028,"v":325019.9180183523,"t":1720674000}
+{"o":3815.490990028,"h":3832.0556064584,"l":3806.9285688359,"c":3823.0330353576,"v":325150.3566616194,"t":1720677600}
+{"o":3823.0330353576,"h":3852.6161465847,"l":3814.1009863389,"c":3840.0977288833,"v":351514.791539403,"t":1720681200}
+{"o":3840.0977288833,"h":3863.9360382192,"l":3840.0977288833,"c":3850.5737041787,"v":387202.8200313373,"t":1720684800}
+{"o":3850.5737041787,"h":3863.85693233,"l":3846.8930726765,"c":3856.5248918741,"v":344030.1387993866,"t":1720688400}
+{"o":3856.5248918741,"h":3868.0970445197,"l":3841.7017775839,"c":3865.7460172736,"v":409439.959266478,"t":1720692000}
+{"o":3865.7460172736,"h":3892.0071976606,"l":3864.7929957542,"c":3882.7564831336,"v":350337.1897598565,"t":1720695600}
+{"o":3882.7564831336,"h":3943.2100779553,"l":3867.4316469923,"c":3885.3599620773,"v":635060.9534071966,"t":1720699200}
+{"o":3885.3599620773,"h":3888.0796580195,"l":3835.0531745014,"c":3848.2743404985,"v":619479.49509898,"t":1720702800}
+{"o":3848.2743404985,"h":3855.4867759593,"l":3784.9787839971,"c":3806.2578593392,"v":597295.5506251164,"t":1720706400}
+{"o":3806.2578593392,"h":3816.9667820985,"l":3713.1695821493,"c":3741.6160848864,"v":553304.5346460353,"t":1720710000}
+{"o":3741.6160848864,"h":3757.9418923001,"l":3712.8410838388,"c":3738.6076116172,"v":529238.5089145227,"t":1720713600}
+{"o":3738.6076116172,"h":3757.0300781898,"l":3710.1837744474,"c":3735.4344898117,"v":536011.4700606554,"t":1720717200}
+{"o":3735.4344898117,"h":3753.8032884324,"l":3727.1082371775,"c":3748.2235198429,"v":396003.4037139569,"t":1720720800}
+{"o":3748.2235198429,"h":3751.9859711139,"l":3684.4341807852,"c":3691.9012968987,"v":477045.2312580227,"t":1720724400}
+{"o":3691.9012968987,"h":3721.1367352686,"l":3667.0562680851,"c":3703.0250813731,"v":536673.9437157301,"t":1720728000}
+{"o":3703.0250813731,"h":3716.8077094249,"l":3672.9817566886,"c":3694.1365966904,"v":434790.9870106383,"t":1720731600}
+{"o":3694.1365966904,"h":3707.057253733,"l":3674.6451228976,"c":3697.1297733083,"v":395488.7135507265,"t":1720735200}
+{"o":3697.1297733083,"h":3703.2164185644,"l":3667.0364988558,"c":3668.8018954251,"v":394716.3377949732,"t":1720738800}
+{"o":3668.8018954251,"h":3706.3708729832,"l":3661.5245533737,"c":3671.7201522934,"v":417248.1711638613,"t":1720742400}
+{"o":3671.7201522934,"h":3687.5635570286,"l":3613.2278039714,"c":3683.924882164,"v":522926.1087710114,"t":1720746000}
+{"o":3683.924882164,"h":3735.0833733593,"l":3670.8846945085,"c":3731.5508060679,"v":351480.8502693304,"t":1720749600}
+{"o":3731.5508060679,"h":3731.5508060679,"l":3679.193613902,"c":3690.4850294008,"v":403705.7232341668,"t":1720753200}
+{"o":3690.4850294008,"h":3699.4007193352,"l":3661.6157550552,"c":3679.4002065466,"v":374401.0234814097,"t":1720756800}
+{"o":3679.4002065466,"h":3682.1355733768,"l":3651.6175425871,"c":3665.353646711,"v":321856.5040246532,"t":1720760400}
+{"o":3665.353646711,"h":3709.3839501382,"l":3660.8680818406,"c":3684.3438221085,"v":316270.2583974063,"t":1720764000}
+{"o":3684.3438221085,"h":3696.0372530672,"l":3637.8703478118,"c":3661.9859437856,"v":315978.1845642803,"t":1720767600}
+{"o":3661.9859437856,"h":3672.6242090923,"l":3648.9783018767,"c":3671.286079431,"v":327596.2905157259,"t":1720771200}
+{"o":3671.286079431,"h":3674.3590822069,"l":3630.3226675203,"c":3640.3515355704,"v":322207.3411233291,"t":1720774800}
+{"o":3640.3515355704,"h":3665.5089833274,"l":3622.9069989157,"c":3664.0402778944,"v":331511.694057518,"t":1720778400}
+{"o":3664.0402778944,"h":3672.6327246259,"l":3654.2321991784,"c":3667.2340917952,"v":292965.0005815951,"t":1720782000}
+{"o":3667.2340917952,"h":3715.0693319919,"l":3662.4567631255,"c":3697.8733987642,"v":442141.3095462506,"t":1720785600}
+{"o":3697.8733987642,"h":3765.1915791118,"l":3693.8726420904,"c":3751.1073609761,"v":481197.4168581703,"t":1720789200}
+{"o":3751.1073609761,"h":3762.278359703,"l":3723.0055148903,"c":3727.6820623126,"v":470151.2840310354,"t":1720792800}
+{"o":3727.6820623126,"h":3768.4443368708,"l":3725.8607021777,"c":3752.7016776871,"v":465314.62933915,"t":1720796400}
+{"o":3752.7016776871,"h":3769.7043929087,"l":3725.8128142018,"c":3742.5455990066,"v":373717.2056858873,"t":1720800000}
+{"o":3742.5455990066,"h":3762.3622838906,"l":3728.6994172232,"c":3756.8249468533,"v":405635.6352824556,"t":1720803600}
+{"o":3756.8249468533,"h":3800.7235870313,"l":3746.9209091307,"c":3783.0549134033,"v":557041.3578026282,"t":1720807200}
+{"o":3783.0549134033,"h":3789.0988227668,"l":3742.51331381,"c":3745.440507662,"v":501125.1766192276,"t":1720810800}
+{"o":3745.440507662,"h":3748.6484834736,"l":3695.4233959646,"c":3732.9637484804,"v":417951.0372513678,"t":1720814400}
+{"o":3732.9637484804,"h":3739.3825742799,"l":3718.5397076798,"c":3737.1216387045,"v":367082.1758355548,"t":1720818000}
+{"o":3737.1216387045,"h":3752.8607876549,"l":3730.7736697984,"c":3752.8607876549,"v":289633.8642782128,"t":1720821600}
+{"o":3752.8607876549,"h":3772.4600821074,"l":3745.0974382564,"c":3769.9093351966,"v":298949.1145233408,"t":1720825200}
+{"o":3769.9093351966,"h":3771.9358748741,"l":3748.6488785635,"c":3759.5928566487,"v":332414.4468712399,"t":1720828800}
+{"o":3759.5928566487,"h":3782.2796988299,"l":3754.5522242947,"c":3760.1531212155,"v":300329.2566137347,"t":1720832400}
+{"o":3760.1531212155,"h":3762.9249205235,"l":3739.7072906576,"c":3760.0114939493,"v":242527.0318058105,"t":1720836000}
+{"o":3760.0114939493,"h":3767.1827750823,"l":3751.524166744,"c":3753.0220916218,"v":265637.8598647113,"t":1720839600}
+{"o":3753.0220916218,"h":3756.2133401452,"l":3733.3819012338,"c":3736.5226918906,"v":283818.9223297379,"t":1720843200}
+{"o":3736.5226918906,"h":3764.267158825,"l":3730.604252899,"c":3764.267158825,"v":294706.668061144,"t":1720846800}
+{"o":3764.267158825,"h":3772.2127765523,"l":3751.4964752828,"c":3757.1156295455,"v":295041.9977639352,"t":1720850400}
+{"o":3757.1156295455,"h":3769.6067438804,"l":3748.9357940542,"c":3767.6412405267,"v":273923.7153595199,"t":1720854000}
+{"o":3767.6412405267,"h":3775.084769656,"l":3745.0883398698,"c":3747.2267029234,"v":286257.8373889375,"t":1720857600}
+{"o":3747.2267029234,"h":3802.8133146996,"l":3743.3994980541,"c":3801.4999456097,"v":380345.4376556767,"t":1720861200}
+{"o":3801.4999456097,"h":3809.5805185425,"l":3764.6982577491,"c":3779.8412844117,"v":385374.2685988417,"t":1720864800}
+{"o":3779.8412844117,"h":3790.1445859574,"l":3768.2474288839,"c":3788.283375366,"v":269786.4598555486,"t":1720868400}
+{"o":3788.283375366,"h":3800.0463440741,"l":3777.3049642571,"c":3791.3359981507,"v":299162.3885087532,"t":1720872000}
+{"o":3791.3359981507,"h":3797.9243336683,"l":3776.1768898719,"c":3788.5209514869,"v":464531.6303176424,"t":1720875600}
+{"o":3788.5209514869,"h":3788.7382796984,"l":3765.0189922713,"c":3784.0617275634,"v":325851.882195506,"t":1720879200}
+{"o":3784.0617275634,"h":3799.1739751914,"l":3772.4513291911,"c":3796.169763326,"v":323846.5193242672,"t":1720882800}
+{"o":3796.169763326,"h":3807.70409658,"l":3766.3087249808,"c":3775.565463045,"v":432032.8840018091,"t":1720886400}
+{"o":3775.565463045,"h":3781.5945936604,"l":3767.0121332368,"c":3776.4754816301,"v":446292.7465814211,"t":1720890000}
+{"o":3776.4754816301,"h":3782.7605993501,"l":3763.8018003328,"c":3768.7400766747,"v":308103.0410603503,"t":1720893600}
+{"o":3768.7400766747,"h":3784.5858464356,"l":3767.9000138056,"c":3780.6161045259,"v":362875.2773827398,"t":1720897200}
+{"o":3780.6161045259,"h":3790.5995538866,"l":3776.7313386045,"c":3779.7874008343,"v":404515.7710825208,"t":1720900800}
+{"o":3779.7874008343,"h":3791.6051770417,"l":3769.5630857944,"c":3791.5826846923,"v":362562.204919482,"t":1720904400}
+{"o":3791.5826846923,"h":3845.0873413652,"l":3761.6204430124,"c":3843.0764314657,"v":572550.981166507,"t":1720908000}
+{"o":3843.0764314657,"h":3885.5089498194,"l":3826.2847419729,"c":3837.5538656433,"v":715800.3092422398,"t":1720911600}
+{"o":3837.5538656433,"h":3925.246905319,"l":3836.0769112396,"c":3919.0429602042,"v":522328.0621005843,"t":1720915200}
+{"o":3919.0429602042,"h":3926.1665617965,"l":3884.8803578965,"c":3919.2966968839,"v":527905.2273014511,"t":1720918800}
+{"o":3919.2966968839,"h":3926.7426895056,"l":3871.3914446278,"c":3884.9933630333,"v":430858.160191827,"t":1720922400}
+{"o":3884.9933630333,"h":3909.9557702297,"l":3883.4243418143,"c":3893.0870939525,"v":339775.6728077119,"t":1720926000}
+{"o":3893.0870939525,"h":3949.3622742318,"l":3890.2397195105,"c":3920.9062640287,"v":411323.2664318603,"t":1720929600}
+{"o":3920.9062640287,"h":3947.2694735264,"l":3899.7711124114,"c":3936.6562663804,"v":495864.0831183546,"t":1720933200}
+{"o":3936.6562663804,"h":3946.5466395336,"l":3904.383804424,"c":3907.6464303387,"v":370328.4841020869,"t":1720936800}
+{"o":3907.6464303387,"h":3926.4593045262,"l":3902.516849897,"c":3914.9569183201,"v":329082.6713437625,"t":1720940400}
+{"o":3914.9569183201,"h":3937.3278506869,"l":3914.9569183201,"c":3931.7606219718,"v":360828.8563256355,"t":1720944000}
+{"o":3931.7606219718,"h":3973.2959537112,"l":3922.532620416,"c":3963.8611247933,"v":461242.1344625698,"t":1720947600}
+{"o":3963.8611247933,"h":3968.8825475553,"l":3921.6981021862,"c":3923.9621579559,"v":384872.8424852718,"t":1720951200}
+{"o":3923.9621579559,"h":3938.7953336261,"l":3914.6932137826,"c":3918.1424073574,"v":428458.6770938764,"t":1720954800}
+{"o":3918.1424073574,"h":3921.5987153721,"l":3886.1897956827,"c":3892.6929353668,"v":379244.3762534572,"t":1720958400}
+{"o":3892.6929353668,"h":3915.7232141881,"l":3891.5465364879,"c":3905.6072740881,"v":459894.0211440224,"t":1720962000}
+{"o":3905.6072740881,"h":3924.183681348,"l":3879.5578051289,"c":3920.2273890674,"v":465815.6961830557,"t":1720965600}
+{"o":3920.2273890674,"h":3949.7786753844,"l":3911.2937905551,"c":3944.9988657791,"v":549241.5869580362,"t":1720969200}
+{"o":3944.9988657791,"h":3946.5866416058,"l":3923.3605173687,"c":3933.8723324846,"v":438280.4650724581,"t":1720972800}
+{"o":3933.8723324846,"h":3937.6975432214,"l":3912.7891073166,"c":3924.223134043,"v":432556.0489303783,"t":1720976400}
+{"o":3924.223134043,"h":3927.2145117085,"l":3915.4816465247,"c":3923.3411670661,"v":418842.5055538478,"t":1720980000}
+{"o":3923.3411670661,"h":3929.1938412291,"l":3911.4639833304,"c":3928.0265597759,"v":324775.1506985594,"t":1720983600}
+{"o":3928.0265597759,"h":3956.9383491339,"l":3923.5222396695,"c":3937.9219266508,"v":336363.6731644846,"t":1720987200}
+{"o":3937.9219266508,"h":4008.9852060955,"l":3933.8490254711,"c":4006.2606688417,"v":441389.8778969836,"t":1720990800}
+{"o":4006.2606688417,"h":4010.5892881699,"l":3965.1203562522,"c":3981.2562476555,"v":462640.5336586063,"t":1720994400}
+{"o":3981.2562476555,"h":4017.7552920247,"l":3976.581242566,"c":3993.2366755466,"v":392919.3988252489,"t":1720998000}
+{"o":3993.2366755466,"h":4078.2850402535,"l":3975.9077552632,"c":4065.2518266742,"v":465310.1628106236,"t":1721001600}
+{"o":4065.2518266742,"h":4095.3742295025,"l":4051.2182890984,"c":4079.1858958665,"v":434481.4851178108,"t":1721005200}
+{"o":4079.1858958665,"h":4112.8401435194,"l":4070.2445730774,"c":4108.2398207938,"v":408511.5220850468,"t":1721008800}
+{"o":4108.2398207938,"h":4112.3600057868,"l":4078.708476327,"c":4096.082037775,"v":370775.0310991541,"t":1721012400}
+{"o":4096.082037775,"h":4111.9822750032,"l":4075.140809411,"c":4109.0782390306,"v":376714.109688707,"t":1721016000}
+{"o":4109.0782390306,"h":4116.4670240252,"l":4096.568133446,"c":4110.198023245,"v":376021.7480286981,"t":1721019600}
+{"o":4110.198023245,"h":4159.3340751051,"l":4103.0957785475,"c":4140.3524446775,"v":411817.8562263376,"t":1721023200}
+{"o":4140.3524446775,"h":4167.9425119063,"l":4138.3158349157,"c":4145.0485038937,"v":453053.6004221408,"t":1721026800}
+{"o":4145.0485038937,"h":4167.0102972607,"l":4126.1067892605,"c":4132.1725743211,"v":444879.5811994719,"t":1721030400}
+{"o":4132.1725743211,"h":4135.50247989,"l":4110.0471794221,"c":4117.0442502099,"v":428029.5914127058,"t":1721034000}
+{"o":4117.0442502099,"h":4126.1668021267,"l":4091.3727081847,"c":4093.6747236924,"v":367758.8712913395,"t":1721037600}
+{"o":4093.6747236924,"h":4111.9574370533,"l":4084.2962669298,"c":4100.767692039,"v":362046.676669135,"t":1721041200}
+{"o":4185.1743300496,"h":4240.9036288319,"l":4173.2666906455,"c":4185.1743300496,"v":312494.312934056,"t":1713844800}
+{"o":4185.1743300496,"h":4225.442583186,"l":4178.4972356104,"c":4209.5681490349,"v":303817.8751868127,"t":1713848400}
+{"o":4209.5681490349,"h":4221.941599033,"l":4161.4611471378,"c":4175.3259126359,"v":296381.3269971265,"t":1713852000}
+{"o":4175.3259126359,"h":4186.4024202601,"l":4136.4963277805,"c":4154.287562243,"v":303877.0058149913,"t":1713855600}
+{"o":4154.287562243,"h":4182.7892323782,"l":4138.8040464087,"c":4172.530082448,"v":322383.9291908531,"t":1713859200}
+{"o":4172.530082448,"h":4181.7982632808,"l":4147.4943418304,"c":4159.1971524622,"v":280708.8859274877,"t":1713862800}
+{"o":4159.1971524622,"h":4205.8943612312,"l":4147.6088448423,"c":4192.8503772141,"v":258907.2087385372,"t":1713866400}
+{"o":4192.8503772141,"h":4198.8313888397,"l":4148.475414977,"c":4167.4341518027,"v":323953.2565861609,"t":1713870000}
+{"o":4167.4341518027,"h":4189.4307473853,"l":4153.8149381527,"c":4182.7380565632,"v":396729.3899757725,"t":1713873600}
+{"o":4182.7380565632,"h":4230.1173291077,"l":4157.8294839714,"c":4222.7293669027,"v":476516.7865815518,"t":1713877200}
+{"o":4222.7293669027,"h":4285.3291540026,"l":4206.1896964209,"c":4281.3108759447,"v":585741.3756162369,"t":1713880800}
+{"o":4281.3108759447,"h":4319.4581151243,"l":4255.0577703619,"c":4267.7149959961,"v":617954.0017064428,"t":1713884400}
+{"o":4267.7149959961,"h":4308.7961930303,"l":4253.7510491915,"c":4274.6978856141,"v":506651.2275872825,"t":1713888000}
+{"o":4274.6978856141,"h":4342.0129972856,"l":4258.2558193234,"c":4304.6629061133,"v":480988.5096347627,"t":1713891600}
+{"o":4304.6629061133,"h":4319.651726483,"l":4269.3041675777,"c":4301.2391241171,"v":491372.108402933,"t":1713895200}
+{"o":4301.2391241171,"h":4305.7825177589,"l":4249.1546608947,"c":4257.7358097563,"v":416885.9413217828,"t":1713898800}
+{"o":4257.7358097563,"h":4265.7577822509,"l":4206.7811993759,"c":4230.0626030894,"v":460593.1176486678,"t":1713902400}
+{"o":4230.0626030894,"h":4252.6953422192,"l":4206.9268105149,"c":4224.2247613015,"v":438468.0286518475,"t":1713906000}
+{"o":4224.2247613015,"h":4239.9799574317,"l":4192.7964961917,"c":4199.0687431627,"v":398545.2136766309,"t":1713909600}
+{"o":4199.0687431627,"h":4202.815779037,"l":4177.2832307173,"c":4183.5134123299,"v":406244.8048252595,"t":1713913200}
+{"o":4183.5134123299,"h":4267.6535961009,"l":4174.5006298963,"c":4233.7241436589,"v":526095.0701839073,"t":1713916800}
+{"o":4233.7241436589,"h":4297.6053931656,"l":4233.4741801503,"c":4269.3667936805,"v":490782.1074015835,"t":1713920400}
+{"o":4269.3667936805,"h":4278.0913821809,"l":4198.0174256552,"c":4214.0697741642,"v":457677.3506804805,"t":1713924000}
+{"o":4214.0697741642,"h":4253.9944373206,"l":4209.9715481902,"c":4234.7557617248,"v":336570.1220860186,"t":1713927600}
+{"o":4234.7557617248,"h":4307.6798942602,"l":4216.4382002343,"c":4301.0400842666,"v":460904.5101160894,"t":1713931200}
+{"o":4301.0400842666,"h":4320.7616274441,"l":4263.2941404432,"c":4272.9676912541,"v":421063.5804620817,"t":1713934800}
+{"o":4272.9676912541,"h":4295.8304687249,"l":4244.9565699957,"c":4276.4182840814,"v":420826.1191206517,"t":1713938400}
+{"o":4276.4182840814,"h":4295.886130647,"l":4260.5871834788,"c":4268.5554947955,"v":319011.4462304103,"t":1713942000}
+{"o":4268.5554947955,"h":4282.4604740988,"l":4237.9761453939,"c":4251.2073711511,"v":333355.503423795,"t":1713945600}
+{"o":4251.2073711511,"h":4257.8436494786,"l":4228.670602996,"c":4251.3449839247,"v":316451.4349914287,"t":1713949200}
+{"o":4251.3449839247,"h":4274.6762876547,"l":4237.1465576377,"c":4262.6598759444,"v":318655.7516947863,"t":1713952800}
+{"o":4262.6598759444,"h":4312.3346868666,"l":4248.3219811454,"c":4305.8212744434,"v":364146.7355393234,"t":1713956400}
+{"o":4305.8212744434,"h":4319.0022920707,"l":4281.9831771973,"c":4286.6940941756,"v":430625.1810833051,"t":1713960000}
+{"o":4286.6940941756,"h":4290.4686802657,"l":4210.5448972523,"c":4238.2066056842,"v":563572.8668081305,"t":1713963600}
+{"o":4238.2066056842,"h":4258.0471686979,"l":4122.4140900066,"c":4193.3468606786,"v":1004725.7168313626,"t":1713967200}
+{"o":4193.3468606786,"h":4200.4022246026,"l":4060.4021938319,"c":4091.3399131273,"v":1136277.3825815651,"t":1713970800}
+{"o":4091.3399131273,"h":4127.5684920662,"l":4065.9211946611,"c":4099.6993776526,"v":769359.9068212159,"t":1713974400}
+{"o":4099.6993776526,"h":4161.0648697842,"l":4084.7544759179,"c":4115.7085189232,"v":475847.4839599354,"t":1713978000}
+{"o":4115.7085189232,"h":4121.7751597985,"l":3998.5855580627,"c":4014.4124963684,"v":505428.1113198026,"t":1713981600}
+{"o":4014.4124963684,"h":4087.0356642247,"l":3984.2198784777,"c":4048.2213638032,"v":633056.3788631925,"t":1713985200}
+{"o":4048.2213638032,"h":4066.0314862127,"l":4006.1231437504,"c":4023.4239317126,"v":506150.505276756,"t":1713988800}
+{"o":4023.4239317126,"h":4057.996789075,"l":4003.118294417,"c":4050.2068401514,"v":387584.2394433666,"t":1713992400}
+{"o":4050.2068401514,"h":4052.9268790657,"l":3958.6787964337,"c":3969.9708256846,"v":420466.6403721416,"t":1713996000}
+{"o":3969.9708256846,"h":4003.8433930196,"l":3914.6023112792,"c":3995.3704408675,"v":462187.7717592983,"t":1713999600}
+{"o":3995.3704408675,"h":4042.9898009299,"l":3982.7823057766,"c":4015.4861991299,"v":378589.2958672276,"t":1714003200}
+{"o":4015.4861991299,"h":4034.5643736045,"l":3939.2642713423,"c":3945.179820532,"v":379071.507693904,"t":1714006800}
+{"o":3945.179820532,"h":3979.0229425669,"l":3911.9224860243,"c":3959.5733741097,"v":453017.1136738055,"t":1714010400}
+{"o":3959.5733741097,"h":3978.0883639706,"l":3930.4092530764,"c":3942.5427831713,"v":362264.702956559,"t":1714014000}
+{"o":3942.5427831713,"h":3992.0570951326,"l":3911.7956811991,"c":3981.4408323669,"v":404874.5926807419,"t":1714017600}
+{"o":3981.4408323669,"h":4011.1330354962,"l":3949.3514632346,"c":3994.5922436285,"v":279489.8600690853,"t":1714021200}
+{"o":3994.5922436285,"h":4032.1195349604,"l":3973.3806652829,"c":3982.8683864054,"v":413892.7040117689,"t":1714024800}
+{"o":3982.8683864054,"h":3997.3294466061,"l":3934.7256156931,"c":3951.647419921,"v":325000.8465470226,"t":1714028400}
+{"o":3951.647419921,"h":3995.2635347269,"l":3901.733603321,"c":3956.1904761729,"v":425060.7182032147,"t":1714032000}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":665.73848068,"t":1714035600}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":2447.95304219,"t":1714039200}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":171.859,"t":1714042800}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":74.52993797,"t":1714046400}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":262.22210971,"t":1714050000}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":1669.74291287,"t":1714053600}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":3508.34360905,"t":1714057200}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":6777.88136956,"t":1714060800}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":2181.2279191,"t":1714064400}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":1655.85208545,"t":1714068000}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":1659.65234731,"t":1714071600}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":217.15416673,"t":1714075200}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":233.06978683,"t":1714078800}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":447.04928276,"t":1714082400}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":716.83600989,"t":1714086000}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":1205.29920082,"t":1714089600}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3956.1904761729,"c":3956.1904761729,"v":1174.78379187,"t":1714093200}
+{"o":3956.1904761729,"h":3956.1904761729,"l":3879.0162035422,"c":3898.5299839853,"v":452255.5834153345,"t":1714096800}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":418.095,"t":1714100400}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":1690.75937688,"t":1714104000}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":1086.39466154,"t":1714107600}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":678.34592356,"t":1714111200}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":13.793,"t":1714114800}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":77.15086808,"t":1714118400}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":185.25484706,"t":1714122000}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3898.5299839853,"c":3898.5299839853,"v":470.8311996,"t":1714125600}
+{"o":3898.5299839853,"h":3898.5299839853,"l":3845.7801468639,"c":3868.5272399002,"v":340611.0052128735,"t":1714129200}
+{"o":3868.5272399002,"h":3899.9854756761,"l":3844.7695975463,"c":3864.5987500772,"v":438262.8032520072,"t":1714132800}
+{"o":3864.5987500772,"h":3909.0452420075,"l":3814.19667829,"c":3901.2534487994,"v":576375.4525478893,"t":1714136400}
+{"o":3901.2534487994,"h":3955.5655408168,"l":3860.6671728564,"c":3875.9623453035,"v":569649.1008184903,"t":1714140000}
+{"o":3875.9623453035,"h":3890.3885709523,"l":3836.7625259535,"c":3854.8043710492,"v":594310.6037655679,"t":1714143600}
+{"o":3854.8043710492,"h":3872.3983330035,"l":3829.6747569331,"c":3840.7951822887,"v":434653.4695280562,"t":1714147200}
+{"o":3840.7951822887,"h":3882.6832248851,"l":3838.4214888325,"c":3874.7799525374,"v":435413.1123550754,"t":1714150800}
+{"o":3874.7799525374,"h":3894.9109698098,"l":3866.085494054,"c":3894.2467945193,"v":421301.774528067,"t":1714154400}
+{"o":3894.2467945193,"h":3897.8305734573,"l":3861.6983095302,"c":3861.6983095302,"v":453770.3413724577,"t":1714158000}
+{"o":3861.6983095302,"h":3886.5708801384,"l":3848.8205360068,"c":3859.6501029867,"v":368064.5762290676,"t":1714161600}
+{"o":3859.6501029867,"h":3871.5028348023,"l":3826.3958990083,"c":3852.4400221555,"v":314123.253472189,"t":1714165200}
+{"o":3852.4400221555,"h":3856.449332747,"l":3747.751886471,"c":3761.6490891087,"v":494991.9559694025,"t":1714168800}
+{"o":3761.6490891087,"h":3781.8557162866,"l":3728.6779338219,"c":3759.3949954327,"v":510505.9718557947,"t":1714172400}
+{"o":3759.3949954327,"h":3786.6117439711,"l":3680.1336171824,"c":3718.7763880538,"v":605685.5022972911,"t":1714176000}
+{"o":3718.7763880538,"h":3722.3234463056,"l":3570.434504724,"c":3649.130022619,"v":744190.4751847814,"t":1714179600}
+{"o":3649.130022619,"h":3704.0689778456,"l":3637.5780285315,"c":3659.1767165349,"v":392756.7406295208,"t":1714183200}
+{"o":3659.1767165349,"h":3700.490999503,"l":3649.6957680564,"c":3684.9568425602,"v":336185.0636766378,"t":1714186800}
+{"o":3684.9568425602,"h":3710.2348906758,"l":3680.6563765117,"c":3702.9179939834,"v":326872.6043652624,"t":1714190400}
+{"o":3702.9179939834,"h":3707.2615185884,"l":3663.1379642439,"c":3679.5582207018,"v":318895.662309933,"t":1714194000}
+{"o":3679.5582207018,"h":3700.2326855316,"l":3659.2536172873,"c":3676.4581356091,"v":329788.5434155059,"t":1714197600}
+{"o":3676.4581356091,"h":3702.0880186236,"l":3671.9772338355,"c":3678.6846227739,"v":312621.274179651,"t":1714201200}
+{"o":3678.6846227739,"h":3696.8671379539,"l":3664.7658086671,"c":3674.0001379046,"v":258878.6520508506,"t":1714204800}
+{"o":3674.0001379046,"h":3694.7157751817,"l":3664.2521938553,"c":3676.1307347208,"v":277969.9515292651,"t":1714208400}
+{"o":3676.1307347208,"h":3686.3994407453,"l":3659.0663419645,"c":3666.1709758697,"v":317583.2038286683,"t":1714212000}
+{"o":3666.1709758697,"h":3689.4182272972,"l":3648.9753400119,"c":3672.1266674159,"v":381328.1072204228,"t":1714215600}
+{"o":3672.1266674159,"h":3721.5052646445,"l":3665.7223275681,"c":3709.7448103513,"v":378500.8642235592,"t":1714219200}
+{"o":3709.7448103513,"h":3782.6839034449,"l":3699.9746238907,"c":3752.2471728638,"v":357359.1147229908,"t":1714222800}
+{"o":3752.2471728638,"h":3778.5408633878,"l":3722.2812484036,"c":3734.3116731385,"v":387405.6586316804,"t":1714226400}
+{"o":3734.3116731385,"h":3752.3217888985,"l":3707.3176016402,"c":3718.8352329895,"v":385743.1454861152,"t":1714230000}
+{"o":3718.8352329895,"h":3749.8921595478,"l":3713.9575174594,"c":3735.3351499935,"v":359237.9800427768,"t":1714233600}
+{"o":3735.3351499935,"h":3848.32360822,"l":3725.6803717534,"c":3827.3562591104,"v":414380.7433281915,"t":1714237200}
+{"o":3827.3562591104,"h":3851.2477285636,"l":3772.4925186217,"c":3817.2872062202,"v":464663.1133755957,"t":1714240800}
+{"o":3817.2872062202,"h":3846.4967216619,"l":3803.749193298,"c":3844.2343928559,"v":281596.9824545392,"t":1714244400}
+{"o":3844.2343928559,"h":3868.6811935079,"l":3806.3102409208,"c":3815.3076282447,"v":286589.8120949581,"t":1714248000}
+{"o":3815.3076282447,"h":3823.5756136236,"l":3781.9351090285,"c":3796.9861295029,"v":272753.0021636431,"t":1714251600}
+{"o":3796.9861295029,"h":3808.8903372023,"l":3781.760917939,"c":3799.4331778008,"v":274631.3346573066,"t":1714255200}
+{"o":3799.4331778008,"h":3835.4404774456,"l":3798.7819630548,"c":3819.4945502445,"v":274606.6785503349,"t":1714258800}
+{"o":3819.4945502445,"h":3842.5056097493,"l":3803.3203109623,"c":3834.3573506977,"v":300582.8197680037,"t":1714262400}
+{"o":3834.3573506977,"h":3873.6962430522,"l":3819.8431504768,"c":3867.6194004926,"v":279750.1570697902,"t":1714266000}
+{"o":3867.6194004926,"h":3960.6648418623,"l":3851.1891877823,"c":3892.8807183677,"v":398804.5536049353,"t":1714269600}
+{"o":3892.8807183677,"h":3912.6202061815,"l":3869.4875271458,"c":3885.7596039178,"v":345876.0019544784,"t":1714273200}
+{"o":3885.7596039178,"h":3892.053636247,"l":3848.7712523089,"c":3864.2093504505,"v":252095.5638791799,"t":1714276800}
+{"o":3864.2093504505,"h":3902.1211483567,"l":3847.0139452784,"c":3877.8439187817,"v":367254.5635347785,"t":1714280400}
+{"o":3877.8439187817,"h":3892.7168588391,"l":3863.1348664232,"c":3887.4609295189,"v":255921.8368350926,"t":1714284000}
+{"o":3887.4609295189,"h":3903.8933901743,"l":3871.7341761075,"c":3878.0767050173,"v":272546.2955430678,"t":1714287600}
+{"o":3878.0767050173,"h":3892.7964734317,"l":3844.5710842362,"c":3853.9891566282,"v":297465.8628070836,"t":1714291200}
+{"o":3853.9891566282,"h":3871.5416532096,"l":3837.9126483925,"c":3846.9633273866,"v":402124.7165408551,"t":1714294800}
+{"o":3846.9633273866,"h":3856.4751554472,"l":3818.1139634644,"c":3844.3405968465,"v":291145.2062770055,"t":1714298400}
+{"o":3844.3405968465,"h":3850.5330270818,"l":3806.9140258692,"c":3815.6176703148,"v":273191.3334072767,"t":1714302000}
+{"o":3815.6176703148,"h":3834.7819824075,"l":3808.7080001845,"c":3829.8203344214,"v":262821.7095021085,"t":1714305600}
+{"o":3829.8203344214,"h":3862.3026750516,"l":3816.7490460277,"c":3853.4900572533,"v":300278.1869500582,"t":1714309200}
+{"o":3853.4900572533,"h":3856.3602014832,"l":3827.4580130427,"c":3840.9021298828,"v":376358.4587155574,"t":1714312800}
+{"o":3840.9021298828,"h":3854.687337987,"l":3830.545228811,"c":3835.5519841438,"v":372263.411560921,"t":1714316400}
+{"o":3835.5519841438,"h":3861.2728294204,"l":3831.3936749563,"c":3848.6552865626,"v":372747.3835572156,"t":1714320000}
+{"o":3848.6552865626,"h":3865.5874955273,"l":3837.8140496992,"c":3864.490956096,"v":303296.5760293212,"t":1714323600}
+{"o":3864.490956096,"h":3890.3341852077,"l":3849.7751127743,"c":3886.1171035814,"v":332936.3721642818,"t":1714327200}
+{"o":3886.1171035814,"h":3890.2325785948,"l":3839.0425580966,"c":3842.510177848,"v":319572.4789362359,"t":1714330800}
+{"o":3842.510177848,"h":3848.3147916257,"l":3809.5807205535,"c":3831.5787344056,"v":286141.0907265401,"t":1714334400}
+{"o":3831.5787344056,"h":3839.823969048,"l":3815.1703568088,"c":3818.67332789,"v":294781.772918627,"t":1714338000}
+{"o":3818.67332789,"h":3829.239577181,"l":3737.8827468838,"c":3757.6927039758,"v":395504.5120243416,"t":1714341600}
+{"o":3757.6927039758,"h":3757.816258294,"l":3702.7583050649,"c":3729.41075821,"v":382845.261557417,"t":1714345200}
+{"o":3729.41075821,"h":3754.4558329433,"l":3714.1542935224,"c":3740.1211187511,"v":380763.1814453778,"t":1714348800}
+{"o":3740.1211187511,"h":3756.3776801713,"l":3719.0423977194,"c":3746.2244628748,"v":644008.3897865817,"t":1714352400}
+{"o":3746.2244628748,"h":3752.1977873166,"l":3672.0161375548,"c":3685.7594950652,"v":597445.8894483106,"t":1714356000}
+{"o":3685.7594950652,"h":3693.4071827904,"l":3641.5689932973,"c":3648.5234555596,"v":453091.7031476182,"t":1714359600}
+{"o":3648.5234555596,"h":3690.4304114126,"l":3632.8240884636,"c":3680.831520313,"v":455186.9658860646,"t":1714363200}
+{"o":3680.831520313,"h":3698.850902607,"l":3661.6615788772,"c":3695.1443688591,"v":302352.9050135968,"t":1714366800}
+{"o":3695.1443688591,"h":3696.7391405923,"l":3624.874070712,"c":3647.3325627389,"v":393077.4908745327,"t":1714370400}
+{"o":3647.3325627389,"h":3659.7085819079,"l":3632.4464018036,"c":3647.4805973529,"v":361949.6821025995,"t":1714374000}
+{"o":3647.4805973529,"h":3655.8118383534,"l":3614.5436363624,"c":3645.4608473731,"v":304389.8497314777,"t":1714377600}
+{"o":3645.4608473731,"h":3678.0738788606,"l":3635.6739261128,"c":3663.507229939,"v":334569.522230992,"t":1714381200}
+{"o":3663.507229939,"h":3696.2840096978,"l":3641.7157805462,"c":3656.3298330444,"v":328788.5810724763,"t":1714384800}
+{"o":3656.3298330444,"h":3663.3097905255,"l":3628.8194084925,"c":3640.4718134459,"v":286950.1948648567,"t":1714388400}
+{"o":3640.4718134459,"h":3676.3788926561,"l":3619.5291709882,"c":3675.1034644545,"v":457369.5747427269,"t":1714392000}
+{"o":3675.1034644545,"h":3694.5057433193,"l":3623.7848917897,"c":3643.1936500699,"v":513259.7194112206,"t":1714395600}
+{"o":3643.1936500699,"h":3714.9306773618,"l":3632.3006882159,"c":3694.4745303858,"v":497136.6791033817,"t":1714399200}
+{"o":3694.4745303858,"h":3707.8202105148,"l":3666.6073870185,"c":3691.0004651273,"v":446407.7569362079,"t":1714402800}
+{"o":3691.0004651273,"h":3695.0053307201,"l":3604.6528984268,"c":3613.9091339723,"v":490046.4534163657,"t":1714406400}
+{"o":3613.9091339723,"h":3676.1763749503,"l":3606.4483574713,"c":3651.3188324251,"v":595970.7321497663,"t":1714410000}
+{"o":3651.3188324251,"h":3653.5544085354,"l":3611.3722106739,"c":3635.1358995221,"v":478968.2079593412,"t":1714413600}
+{"o":3635.1358995221,"h":3658.3754490432,"l":3610.1311919906,"c":3647.0977461071,"v":572484.7093818618,"t":1714417200}
+{"o":3647.0977461071,"h":3667.9202746139,"l":3630.7217674445,"c":3647.1664830167,"v":517192.0741816509,"t":1714420800}
+{"o":3647.1664830167,"h":3658.1938190088,"l":3621.0263581982,"c":3646.7286249693,"v":354155.9336593276,"t":1714424400}
+{"o":3646.7286249693,"h":3731.6802298594,"l":3640.7271441782,"c":3718.5998868737,"v":449871.6879492207,"t":1714428000}
+{"o":3718.5998868737,"h":3749.93666313,"l":3690.6403828877,"c":3723.5666867945,"v":437751.9426758788,"t":1714431600}
+{"o":3723.5666867945,"h":3779.5844872486,"l":3699.6932284084,"c":3760.6409926417,"v":385113.5966737455,"t":1714435200}
+{"o":3760.6409926417,"h":3766.1399345982,"l":3689.4922306978,"c":3690.5702881713,"v":381507.5867226537,"t":1714438800}
+{"o":3690.5702881713,"h":3720.8588594307,"l":3646.8667313914,"c":3708.8389867639,"v":396335.0385047022,"t":1714442400}
+{"o":3708.8389867639,"h":3715.5421290449,"l":3681.0223530235,"c":3688.9661672367,"v":301795.0991259447,"t":1714446000}
+{"o":3688.9661672367,"h":3700.0113898686,"l":3638.2427403928,"c":3665.8689200756,"v":357258.1511969378,"t":1714449600}
+{"o":3665.8689200756,"h":3677.2169543985,"l":3633.5744967821,"c":3656.7428752179,"v":325608.0789964203,"t":1714453200}
+{"o":3656.7428752179,"h":3684.8421384104,"l":3639.8436379662,"c":3671.5534109508,"v":323616.2552957647,"t":1714456800}
+{"o":3671.5534109508,"h":3680.8434629785,"l":3648.3631433794,"c":3649.4037568573,"v":248334.658436988,"t":1714460400}
+{"o":3649.4037568573,"h":3663.7018603332,"l":3519.5676355344,"c":3537.7591831157,"v":507783.0729834293,"t":1714464000}
+{"o":3537.7591831157,"h":3559.3764127991,"l":3461.9997606675,"c":3515.981397413,"v":473558.9076866484,"t":1714467600}
+{"o":3515.981397413,"h":3533.1307737208,"l":3497.9550038072,"c":3515.2876574197,"v":328058.0427095221,"t":1714471200}
+{"o":3515.2876574197,"h":3515.7520885302,"l":3464.2907657662,"c":3479.462764872,"v":445482.5220257145,"t":1714474800}
+{"o":3479.462764872,"h":3495.2095193765,"l":3426.6351280116,"c":3486.4113020492,"v":667878.3396691757,"t":1714478400}
+{"o":3486.4113020492,"h":3499.516856647,"l":3439.0427634291,"c":3449.2170219098,"v":467761.0436535918,"t":1714482000}
+{"o":3449.2170219098,"h":3522.230037308,"l":3442.0397746934,"c":3480.6254447643,"v":628858.4280888336,"t":1714485600}
+{"o":3480.6254447643,"h":3500.4104490204,"l":3422.5315313637,"c":3452.2607119342,"v":580269.6728603654,"t":1714489200}
+{"o":3452.2607119342,"h":3452.2607119342,"l":3325.811995969,"c":3393.0038665446,"v":1029596.1656846628,"t":1714492800}
+{"o":3393.0038665446,"h":3403.7667926621,"l":3342.3515372096,"c":3368.2427197386,"v":636035.0581685108,"t":1714496400}
+{"o":3368.2427197386,"h":3385.7822431769,"l":3334.5287684906,"c":3354.2956585788,"v":490479.2996370691,"t":1714500000}
+{"o":3354.2956585788,"h":3372.7052027721,"l":3273.077274306,"c":3318.5896166928,"v":720410.58378526,"t":1714503600}
+{"o":3318.5896166928,"h":3401.8116806166,"l":3316.6407411656,"c":3374.1934661707,"v":657063.4898960931,"t":1714507200}
+{"o":3374.1934661707,"h":3417.6040460497,"l":3372.3876764818,"c":3394.6309529624,"v":482561.6628578014,"t":1714510800}
+{"o":3394.6309529624,"h":3478.8758444068,"l":3392.0804101096,"c":3440.7112516133,"v":621147.2488417669,"t":1714514400}
+{"o":3440.7112516133,"h":3453.4547654812,"l":3411.0654777648,"c":3423.5762700543,"v":349260.032948036,"t":1714518000}
+{"o":3423.5762700543,"h":3439.5982234791,"l":3364.6948735409,"c":3379.6530930211,"v":432269.3632505155,"t":1714521600}
+{"o":3379.6530930211,"h":3443.7487999794,"l":3360.5498719944,"c":3427.8475638671,"v":434266.353616241,"t":1714525200}
+{"o":3427.8475638671,"h":3436.4141423992,"l":3344.6018974407,"c":3379.3859808238,"v":486073.5629045302,"t":1714528800}
+{"o":3379.3859808238,"h":3419.4098099135,"l":3367.8662359313,"c":3408.2866950092,"v":375906.6625523931,"t":1714532400}
+{"o":3408.2866950092,"h":3428.471542314,"l":3394.3534459391,"c":3400.5002210205,"v":324998.772212273,"t":1714536000}
+{"o":3400.5002210205,"h":3420.8156565076,"l":3367.5320604087,"c":3379.1146413112,"v":328234.3625485898,"t":1714539600}
+{"o":3379.1146413112,"h":3389.2000465252,"l":3309.2621571503,"c":3319.2682430917,"v":421240.1010215094,"t":1714543200}
+{"o":3319.2682430917,"h":3334.3170503586,"l":3137.4560581594,"c":3255.4378735252,"v":983470.1183329273,"t":1714546800}
+{"o":3255.4378735252,"h":3278.9164002882,"l":3208.197606423,"c":3270.1593054518,"v":725566.9272893058,"t":1714550400}
+{"o":3270.1593054518,"h":3310.2960471264,"l":3256.0323151841,"c":3260.5570942659,"v":455152.3464369313,"t":1714554000}
+{"o":3260.5570942659,"h":3294.8149195053,"l":3248.5526029976,"c":3286.355887039,"v":444386.1205916345,"t":1714557600}
+{"o":3286.355887039,"h":3323.6941819538,"l":3275.2962180177,"c":3319.9084092294,"v":335281.9938560175,"t":1714561200}
+{"o":3319.9084092294,"h":3374.6743575689,"l":3306.2789690858,"c":3343.5686945732,"v":510327.0037853391,"t":1714564800}
+{"o":3343.5686945732,"h":3352.300902492,"l":3295.6954043014,"c":3331.551385544,"v":559922.8361344911,"t":1714568400}
+{"o":3331.551385544,"h":3350.0405284563,"l":3300.8197089983,"c":3332.9551409827,"v":430918.8415553063,"t":1714572000}
+{"o":3332.9551409827,"h":3336.4140516053,"l":3279.2357193457,"c":3330.8079475015,"v":630362.1780539193,"t":1714575600}
+{"o":3330.8079475015,"h":3420.1834089502,"l":3311.3821000172,"c":3361.6669023434,"v":572640.8806812873,"t":1714579200}
+{"o":3361.6669023434,"h":3447.8201147316,"l":3342.4236783877,"c":3425.4179173265,"v":661795.3418421536,"t":1714582800}
+{"o":3425.4179173265,"h":3672.8483428812,"l":3414.8685040454,"c":3617.9955385629,"v":1300273.8489589174,"t":1714586400}
+{"o":3617.9955385629,"h":3656.1728223372,"l":3476.5183629328,"c":3503.8393053,"v":1147248.8543419212,"t":1714590000}
+{"o":3503.8393053,"h":3597.9467458039,"l":3478.9400323914,"c":3560.8117087276,"v":1104464.2292049474,"t":1714593600}
+{"o":3560.8117087276,"h":3633.7140447122,"l":3537.7303937926,"c":3601.2235473405,"v":573636.1810881272,"t":1714597200}
+{"o":3601.2235473405,"h":3632.3449755518,"l":3580.0606725416,"c":3601.1428064477,"v":453476.8520151073,"t":1714600800}
+{"o":3601.1428064477,"h":3649.3643438261,"l":3589.1410630382,"c":3636.0693460055,"v":402365.107284517,"t":1714604400}
+{"o":3636.0693460055,"h":3646.0577066573,"l":3541.1201631632,"c":3549.8876853535,"v":466324.753738632,"t":1714608000}
+{"o":3549.8876853535,"h":3566.1772771548,"l":3485.4416412766,"c":3502.3911248819,"v":449956.6208900909,"t":1714611600}
+{"o":3502.3911248819,"h":3526.3280295023,"l":3475.4133640317,"c":3500.4436952107,"v":401264.1687454149,"t":1714615200}
+{"o":3500.4436952107,"h":3538.5335733324,"l":3495.8014139265,"c":3512.7368411034,"v":417754.3727176984,"t":1714618800}
+{"o":3512.7368411034,"h":3541.4009342057,"l":3486.3512842871,"c":3501.5128205714,"v":358837.1808018787,"t":1714622400}
+{"o":3501.5128205714,"h":3506.0331298093,"l":3463.1559302549,"c":3499.1522273395,"v":337725.4835277227,"t":1714626000}
+{"o":3499.1522273395,"h":3522.5580065704,"l":3492.7990787201,"c":3505.5909862305,"v":288411.8783292546,"t":1714629600}
+{"o":3505.5909862305,"h":3603.6843399568,"l":3501.1648505364,"c":3549.7338539343,"v":380011.0506244995,"t":1714633200}
+{"o":3549.7338539343,"h":3619.6464826033,"l":3542.6165306958,"c":3603.1021705088,"v":332732.7812544664,"t":1714636800}
+{"o":3603.1021705088,"h":3616.3510882811,"l":3578.3715337371,"c":3611.0314164003,"v":306141.2176869152,"t":1714640400}
+{"o":3611.0314164003,"h":3659.8309854067,"l":3587.645147724,"c":3634.449699197,"v":443706.6144340368,"t":1714644000}
+{"o":3634.449699197,"h":3761.5451606508,"l":3629.7452159031,"c":3747.9247523412,"v":737239.4069069278,"t":1714647600}
+{"o":3747.9247523412,"h":3759.4117847936,"l":3696.8366998654,"c":3702.4733459501,"v":609911.3031814316,"t":1714651200}
+{"o":3702.4733459501,"h":3718.7965285925,"l":3660.7860749094,"c":3670.4942553933,"v":550225.4925060548,"t":1714654800}
+{"o":3670.4942553933,"h":3764.3935559068,"l":3650.3090930671,"c":3748.4660543344,"v":615826.1064128111,"t":1714658400}
+{"o":3748.4660543344,"h":3796.8263490858,"l":3736.8356381275,"c":3759.1239385881,"v":723134.7254298682,"t":1714662000}
+{"o":3759.1239385881,"h":3764.3806036636,"l":3722.796167329,"c":3722.9506143358,"v":517399.5115420643,"t":1714665600}
+{"o":3722.9506143358,"h":3779.3123765189,"l":3716.6404675599,"c":3758.0344194244,"v":519272.6762358466,"t":1714669200}
+{"o":3758.0344194244,"h":3773.178621802,"l":3723.5205636624,"c":3727.9972497042,"v":452208.7731800802,"t":1714672800}
+{"o":3727.9972497042,"h":3738.8494458924,"l":3702.2721983485,"c":3732.3621947204,"v":403397.6233072513,"t":1714676400}
+{"o":3732.3621947204,"h":3750.2397423591,"l":3664.7937705823,"c":3692.398468373,"v":460959.4422545616,"t":1714680000}
+{"o":3692.398468373,"h":3750.3877077532,"l":3686.0819415177,"c":3746.3151542708,"v":522270.1463114295,"t":1714683600}
+{"o":3746.3151542708,"h":3803.3706232516,"l":3728.0254354418,"c":3754.0003730771,"v":512476.5880383356,"t":1714687200}
+{"o":3754.0003730771,"h":3766.1045862506,"l":3717.8587666849,"c":3719.8023479812,"v":350058.141144991,"t":1714690800}
+{"o":3719.8023479812,"h":3762.6174280234,"l":3695.1803017282,"c":3727.5241336894,"v":400395.2434802645,"t":1714694400}
+{"o":3727.5241336894,"h":3818.8282496931,"l":3720.8538423771,"c":3772.165620084,"v":485699.7601407592,"t":1714698000}
+{"o":3772.165620084,"h":3832.2934609903,"l":3760.7935190781,"c":3776.9356118793,"v":479720.0360298718,"t":1714701600}
+{"o":3776.9356118793,"h":3826.0441592961,"l":3775.4070198917,"c":3810.4084039679,"v":498682.5422275321,"t":1714705200}
+{"o":3810.4084039679,"h":3827.533009025,"l":3778.1438598706,"c":3785.9131891878,"v":458992.6997060739,"t":1714708800}
+{"o":3785.9131891878,"h":3809.2079908864,"l":3755.8108619607,"c":3765.83562541,"v":374817.6689112451,"t":1714712400}
+{"o":3765.83562541,"h":3773.6058864733,"l":3736.4629104592,"c":3745.3807114215,"v":304211.1991535303,"t":1714716000}
+{"o":3745.3807114215,"h":3765.5679633911,"l":3696.4170654554,"c":3710.1868584451,"v":319997.6435488557,"t":1714719600}
+{"o":3710.1868584451,"h":3749.4165602861,"l":3695.5946076681,"c":3714.9673730008,"v":320446.7957609891,"t":1714723200}
+{"o":3714.9673730008,"h":3761.6614003711,"l":3701.0571037006,"c":3745.5716673659,"v":299749.8503782786,"t":1714726800}
+{"o":3745.5716673659,"h":3756.3492439045,"l":3682.0479060219,"c":3709.3723696275,"v":308330.381411977,"t":1714730400}
+{"o":3709.3723696275,"h":3714.8487445094,"l":3674.8659211677,"c":3699.6160736246,"v":308307.1023793949,"t":1714734000}
+{"o":3699.6160736246,"h":3854.1666993606,"l":3688.189783767,"c":3837.6256635713,"v":695946.4074173485,"t":1714737600}
+{"o":3837.6256635713,"h":3892.9950069031,"l":3816.8263554082,"c":3864.3041258174,"v":755889.1133652554,"t":1714741200}
+{"o":3864.3041258174,"h":3889.8670877354,"l":3817.768042911,"c":3855.3192833316,"v":630261.8321933051,"t":1714744800}
+{"o":3855.3192833316,"h":3869.7361062161,"l":3807.7203089702,"c":3839.3586240242,"v":460190.7521314292,"t":1714748400}
+{"o":3839.3586240242,"h":3869.4654643877,"l":3824.8050196542,"c":3831.188321979,"v":493504.4358118487,"t":1714752000}
+{"o":3831.188321979,"h":3852.2169254998,"l":3817.011677698,"c":3844.5915349993,"v":627327.0169965916,"t":1714755600}
+{"o":3844.5915349993,"h":3863.518894243,"l":3824.8934321109,"c":3832.1484501678,"v":389127.5845787178,"t":1714759200}
+{"o":3832.1484501678,"h":3862.2355064898,"l":3813.7029122991,"c":3861.6357479618,"v":417539.1014505498,"t":1714762800}
+{"o":3861.6357479618,"h":3922.2232071301,"l":3848.3707285025,"c":3887.9157082812,"v":498965.0933504321,"t":1714766400}
+{"o":3887.9157082812,"h":3904.922151364,"l":3853.5133826922,"c":3869.9469055488,"v":384260.3505796412,"t":1714770000}
+{"o":3869.9469055488,"h":3892.4218888483,"l":3862.9061467957,"c":3878.9696955827,"v":363913.705139551,"t":1714773600}
+{"o":3878.9696955827,"h":3922.5065297525,"l":3873.5194732057,"c":3886.865058641,"v":465364.7850509844,"t":1714777200}
+{"o":3886.865058641,"h":3920.4874340133,"l":3879.1935637541,"c":3901.722369599,"v":443544.2379762914,"t":1714780800}
+{"o":3901.722369599,"h":3917.106120678,"l":3874.0536183572,"c":3878.8409513961,"v":419653.1424857898,"t":1714784400}
+{"o":3878.8409513961,"h":3894.7921101754,"l":3845.7836090979,"c":3883.5882315704,"v":386324.2571682443,"t":1714788000}
+{"o":3883.5882315704,"h":3912.6975706539,"l":3878.5256249503,"c":3900.7026852248,"v":328174.4511563688,"t":1714791600}
+{"o":3900.7026852248,"h":3958.1368786035,"l":3895.8612093651,"c":3933.9150850411,"v":377658.4119822931,"t":1714795200}
+{"o":3933.9150850411,"h":3940.9182628459,"l":3898.069435433,"c":3924.0098451206,"v":371071.2779672759,"t":1714798800}
+{"o":3924.0098451206,"h":3933.1239097353,"l":3892.6412309472,"c":3895.7825737591,"v":291445.3713797626,"t":1714802400}
+{"o":3895.7825737591,"h":3908.3789562282,"l":3884.4206764103,"c":3892.3684215827,"v":306176.7217458256,"t":1714806000}
+{"o":3892.3684215827,"h":3928.4528899635,"l":3888.1616212563,"c":3920.1812484637,"v":313730.1703833897,"t":1714809600}
+{"o":3920.1812484637,"h":3928.644502356,"l":3903.3363783516,"c":3919.2747399349,"v":299069.4350295624,"t":1714813200}
+{"o":3919.2747399349,"h":4031.4474201054,"l":3902.7991636241,"c":4024.0173108666,"v":405268.9500684027,"t":1714816800}
+{"o":4024.0173108666,"h":4030.7750153423,"l":3947.6639911508,"c":3959.1553371622,"v":556742.5064016241,"t":1714820400}
+{"o":3959.1553371622,"h":4003.507742056,"l":3949.2375389573,"c":4003.2011227554,"v":470833.6841520905,"t":1714824000}
+{"o":4003.2011227554,"h":4010.4579702382,"l":3939.8794671352,"c":3971.8707308441,"v":446061.7080981859,"t":1714827600}
+{"o":3971.8707308441,"h":4028.7315866628,"l":3943.447181032,"c":3964.8858031195,"v":468311.0749306729,"t":1714831200}
+{"o":3964.8858031195,"h":3975.9883385167,"l":3933.4952191583,"c":3953.7701034804,"v":401917.4848006013,"t":1714834800}
+{"o":3953.7701034804,"h":3973.797059062,"l":3926.6226906728,"c":3968.679655403,"v":417499.0338032331,"t":1714838400}
+{"o":3968.679655403,"h":3972.9217613711,"l":3927.425125554,"c":3955.8503072247,"v":468476.0872005747,"t":1714842000}
+{"o":3955.8503072247,"h":3987.1522494077,"l":3939.736217156,"c":3969.4859298332,"v":429373.0297789203,"t":1714845600}
+{"o":3969.4859298332,"h":3990.3844009949,"l":3961.3930998047,"c":3986.2446507488,"v":327811.6892363299,"t":1714849200}
+{"o":3986.2446507488,"h":3999.1890312513,"l":3970.8293071197,"c":3977.9237024015,"v":354236.2936798496,"t":1714852800}
+{"o":3977.9237024015,"h":3997.3969890097,"l":3942.1439550568,"c":3959.8979853125,"v":329599.0301711498,"t":1714856400}
+{"o":3959.8979853125,"h":3969.9096026022,"l":3941.3632527289,"c":3946.3030862857,"v":284262.3791072576,"t":1714860000}
+{"o":3946.3030862857,"h":3962.8658310604,"l":3941.7382067292,"c":3948.8023240376,"v":292788.1923285868,"t":1714863600}
+{"o":3948.8023240376,"h":3980.5753249133,"l":3901.8508611863,"c":3923.390844666,"v":427229.0478893737,"t":1714867200}
+{"o":3923.390844666,"h":3933.0810822933,"l":3870.3514883449,"c":3908.0080887254,"v":450886.2863941264,"t":1714870800}
+{"o":3908.0080887254,"h":3935.2182808492,"l":3902.3882694078,"c":3905.9517286676,"v":328084.5527354429,"t":1714874400}
+{"o":3905.9517286676,"h":3912.5801274219,"l":3875.6511875611,"c":3908.7123879063,"v":287835.6182495467,"t":1714878000}
+{"o":3908.7123879063,"h":3917.9425084177,"l":3894.9653146245,"c":3911.8970024794,"v":286049.6381275433,"t":1714881600}
+{"o":3911.8970024794,"h":3947.2453468183,"l":3898.1858999993,"c":3907.3112444442,"v":426084.2900899179,"t":1714885200}
+{"o":3907.3112444442,"h":3929.9939390917,"l":3895.7834961225,"c":3908.8032329152,"v":422516.5943698511,"t":1714888800}
+{"o":3908.8032329152,"h":3951.77677167,"l":3902.0011431142,"c":3937.6675619601,"v":369223.1625599678,"t":1714892400}
+{"o":3937.6675619601,"h":3967.1863127236,"l":3926.8761121846,"c":3943.9008438383,"v":365558.1285414526,"t":1714896000}
+{"o":3943.9008438383,"h":3947.9320330306,"l":3921.6731120293,"c":3939.974930733,"v":290831.641865888,"t":1714899600}
+{"o":3939.974930733,"h":3952.6889760586,"l":3924.0038017245,"c":3948.4771713042,"v":258190.9399871685,"t":1714903200}
+{"o":3948.4771713042,"h":3968.2926365139,"l":3936.2149561102,"c":3963.6883309201,"v":236577.3071969306,"t":1714906800}
+{"o":3963.6883309201,"h":3971.4466000556,"l":3938.5162626119,"c":3944.1484700058,"v":319476.8360548702,"t":1714910400}
+{"o":3944.1484700058,"h":3985.0161293254,"l":3928.2265906627,"c":3970.97762163,"v":367547.3486291084,"t":1714914000}
+{"o":3970.97762163,"h":4001.6743247417,"l":3941.1932227201,"c":3996.3017582368,"v":363148.9596290379,"t":1714917600}
+{"o":3996.3017582368,"h":4000.5858354957,"l":3973.3746728831,"c":3985.9391406417,"v":421378.1769011546,"t":1714921200}
+{"o":3985.9391406417,"h":3996.7218488036,"l":3960.4162041586,"c":3977.9316930502,"v":389583.3557462874,"t":1714924800}
+{"o":3977.9316930502,"h":4005.6204368727,"l":3962.3103505502,"c":3967.7252835011,"v":424451.6256224328,"t":1714928400}
+{"o":3967.7252835011,"h":3973.9452978687,"l":3939.1217031116,"c":3949.3718202461,"v":468066.162104828,"t":1714932000}
+{"o":3949.3718202461,"h":3966.5193985105,"l":3937.4471561509,"c":3948.8721997114,"v":425009.6091520548,"t":1714935600}
+{"o":3948.8721997114,"h":3949.7521271563,"l":3916.7196444674,"c":3932.5574115263,"v":431124.9541561119,"t":1714939200}
+{"o":3932.5574115263,"h":3939.77598706,"l":3912.3725698179,"c":3936.6365953305,"v":348622.0432974086,"t":1714942800}
+{"o":3936.6365953305,"h":3939.313537005,"l":3911.4742186278,"c":3926.5652816753,"v":420557.0697962043,"t":1714946400}
+{"o":3926.5652816753,"h":3956.2223206034,"l":3922.4731351129,"c":3940.1216035702,"v":367373.8126512507,"t":1714950000}
+{"o":3940.1216035702,"h":3983.1648228181,"l":3931.0135274361,"c":3975.1714832565,"v":340117.0885541415,"t":1714953600}
+{"o":3975.1714832565,"h":4005.5797196119,"l":3962.0083557739,"c":3969.0805024345,"v":458883.45572194,"t":1714957200}
+{"o":3969.0805024345,"h":3993.6274386752,"l":3946.8127846903,"c":3950.768502658,"v":393984.5241281788,"t":1714960800}
+{"o":3950.768502658,"h":3962.6325203528,"l":3930.8099567513,"c":3955.6172176006,"v":345244.7725977123,"t":1714964400}
+{"o":3955.6172176006,"h":4012.5648641257,"l":3944.6510011095,"c":3998.950956677,"v":366724.0709934985,"t":1714968000}
+{"o":3998.950956677,"h":4028.136870535,"l":3980.7410017372,"c":4019.9373079665,"v":358439.0234044139,"t":1714971600}
+{"o":4019.9373079665,"h":4077.2266796361,"l":4011.16286226,"c":4022.6542903867,"v":380736.7277150555,"t":1714975200}
+{"o":4022.6542903867,"h":4044.2271028466,"l":3992.888738851,"c":4019.1394186856,"v":334369.5005666344,"t":1714978800}
+{"o":4019.1394186856,"h":4180.9307000152,"l":4019.1394186856,"c":4173.9969429922,"v":624812.1895624319,"t":1714982400}
+{"o":4173.9969429922,"h":4229.7961943903,"l":4170.933680225,"c":4223.6187316351,"v":560916.7523568112,"t":1714986000}
+{"o":4223.6187316351,"h":4241.6765257687,"l":4100.7025033977,"c":4124.0186166011,"v":545914.3828620187,"t":1714989600}
+{"o":4124.0186166011,"h":4181.901636663,"l":4120.9087522147,"c":4163.3981457374,"v":532148.6393963469,"t":1714993200}
+{"o":4163.3981457374,"h":4178.3406706741,"l":4049.6548963392,"c":4082.4159119223,"v":532110.7868335226,"t":1714996800}
+{"o":4082.4159119223,"h":4177.8584287561,"l":4069.6065008124,"c":4154.6602529884,"v":650113.0899887944,"t":1715000400}
+{"o":4154.6602529884,"h":4222.7956873838,"l":4121.7769396125,"c":4126.6945904539,"v":569080.959615125,"t":1715004000}
+{"o":4126.6945904539,"h":4178.0751473647,"l":4080.4496311969,"c":4160.2835119278,"v":576902.5454170466,"t":1715007600}
+{"o":4160.2835119278,"h":4168.5672724349,"l":4088.6620655539,"c":4100.1064816872,"v":467998.854712869,"t":1715011200}
+{"o":4100.1064816872,"h":4145.5062460748,"l":4054.1194957569,"c":4090.5466440993,"v":535972.3486341262,"t":1715014800}
+{"o":4090.5466440993,"h":4146.0558330289,"l":4085.275859433,"c":4135.1561525014,"v":509579.4636566814,"t":1715018400}
+{"o":4135.1561525014,"h":4147.1214851943,"l":4082.3763870502,"c":4146.0725597296,"v":565931.7373895682,"t":1715022000}
+{"o":4146.0725597296,"h":4195.3387545368,"l":4127.0639166589,"c":4175.9137313285,"v":459458.7528509038,"t":1715025600}
+{"o":4175.9137313285,"h":4210.6439010226,"l":4166.0230906543,"c":4205.3916652549,"v":402172.4802217617,"t":1715029200}
+{"o":4205.3916652549,"h":4207.3562892345,"l":4167.5400196688,"c":4179.4136137246,"v":364815.0878557929,"t":1715032800}
+{"o":4179.4136137246,"h":4179.4136137246,"l":4122.5095954265,"c":4131.625149564,"v":346424.8445139198,"t":1715036400}
+{"o":4131.625149564,"h":4180.266616418,"l":4107.889780293,"c":4150.1972500351,"v":427201.3747222261,"t":1715040000}
+{"o":4150.1972500351,"h":4287.2393860374,"l":4142.2873128764,"c":4257.7705009795,"v":497862.6341972569,"t":1715043600}
+{"o":4257.7705009795,"h":4271.551517378,"l":4215.8228165726,"c":4239.1385573375,"v":398426.8493539892,"t":1715047200}
+{"o":4239.1385573375,"h":4241.8180462079,"l":4086.3131099022,"c":4160.7989351278,"v":526407.6724289489,"t":1715050800}
+{"o":4160.7989351278,"h":4213.042334842,"l":4156.8167465387,"c":4190.7216343651,"v":375117.2383624504,"t":1715054400}
+{"o":4190.7216343651,"h":4212.8261365682,"l":4161.4661489855,"c":4190.1931770448,"v":375575.2997115566,"t":1715058000}
+{"o":4190.1931770448,"h":4203.5579688339,"l":4139.6165600185,"c":4170.4614983782,"v":345721.9757222963,"t":1715061600}
+{"o":4170.4614983782,"h":4225.0815233809,"l":4152.363616326,"c":4195.4381927991,"v":501574.3079153833,"t":1715065200}
+{"o":4195.4381927991,"h":4295.0347666256,"l":4185.3027789245,"c":4279.5706236015,"v":533121.7915434522,"t":1715068800}
+{"o":4279.5706236015,"h":4307.6816306407,"l":4251.8628861125,"c":4254.288925038,"v":375041.4667878007,"t":1715072400}
+{"o":4254.288925038,"h":4267.5040082145,"l":4213.5259214098,"c":4240.8739012964,"v":343162.5302736011,"t":1715076000}
+{"o":4240.8739012964,"h":4248.2505651194,"l":4184.4783160451,"c":4188.0906091984,"v":375526.2595364002,"t":1715079600}
+{"o":4188.0906091984,"h":4211.326188751,"l":4168.4328674406,"c":4200.5550031439,"v":455004.3521746921,"t":1715083200}
+{"o":4200.5550031439,"h":4208.641155599,"l":4128.849484489,"c":4144.8215159194,"v":519163.7833568929,"t":1715086800}
+{"o":4144.8215159194,"h":4214.5006006759,"l":4114.8281102754,"c":4210.5725304113,"v":547265.3941764049,"t":1715090400}
+{"o":4210.5725304113,"h":4249.1641900917,"l":4168.5928631096,"c":4183.0629009871,"v":469050.8972053264,"t":1715094000}
+{"o":4183.0629009871,"h":4204.6171231688,"l":4152.8612291176,"c":4194.7605546094,"v":417348.4739622694,"t":1715097600}
+{"o":4194.7605546094,"h":4195.7589897756,"l":4129.5680910367,"c":4144.7708866304,"v":404220.9737218165,"t":1715101200}
+{"o":4144.7708866304,"h":4150.547701694,"l":4074.4638771934,"c":4101.9806689531,"v":563290.4642661726,"t":1715104800}
+{"o":4101.9806689531,"h":4105.4682904708,"l":4074.8867199366,"c":4087.3937690634,"v":454371.2051866875,"t":1715108400}
+{"o":4087.3937690634,"h":4120.3641326387,"l":4077.6947988021,"c":4092.3333174379,"v":515041.4004053295,"t":1715112000}
+{"o":4092.3333174379,"h":4114.4126005166,"l":4048.0158426683,"c":4079.9422180075,"v":529203.9030004516,"t":1715115600}
+{"o":4079.9422180075,"h":4089.4115909937,"l":4043.645302595,"c":4052.7554916081,"v":698453.710698124,"t":1715119200}
+{"o":4052.7554916081,"h":4057.4700512822,"l":3995.7036786974,"c":3999.8714551871,"v":589338.2681627488,"t":1715122800}
+{"o":3999.8714551871,"h":4044.7452668044,"l":3980.7367482119,"c":4031.2471641095,"v":609252.9020813246,"t":1715126400}
+{"o":4031.2471641095,"h":4037.4136736345,"l":4000.5054787823,"c":4014.7053589285,"v":397172.2043838434,"t":1715130000}
+{"o":4014.7053589285,"h":4053.254732947,"l":4011.4775045723,"c":4033.3167458496,"v":304340.2679928442,"t":1715133600}
+{"o":4033.3167458496,"h":4044.6128495145,"l":4006.0789239814,"c":4040.1890739599,"v":318264.2413967191,"t":1715137200}
+{"o":4040.1890739599,"h":4047.6645173585,"l":3959.168433687,"c":3981.949722689,"v":332554.0686371057,"t":1715140800}
+{"o":3981.949722689,"h":3998.7913205669,"l":3954.1191062707,"c":3977.4623944847,"v":288883.1427738823,"t":1715144400}
+{"o":3977.4623944847,"h":4007.5175969473,"l":3938.687953941,"c":3987.7001570165,"v":356945.2170251821,"t":1715148000}
+{"o":3987.7001570165,"h":4007.6545415149,"l":3940.7784932387,"c":3957.6405339998,"v":323461.7282106723,"t":1715151600}
+{"o":3957.6405339998,"h":3973.4706611677,"l":3929.1017566566,"c":3960.6789092948,"v":302415.3882922888,"t":1715155200}
+{"o":3960.6789092948,"h":3965.1627009232,"l":3911.1657972426,"c":3942.9488756534,"v":308254.6861022878,"t":1715158800}
+{"o":3942.9488756534,"h":3968.1670924986,"l":3933.4809746008,"c":3962.5144673854,"v":301202.8460172991,"t":1715162400}
+{"o":3962.5144673854,"h":3969.3594110453,"l":3914.1789892332,"c":3926.7866942769,"v":297805.2088065891,"t":1715166000}
+{"o":3926.7866942769,"h":3951.735546395,"l":3903.0376394731,"c":3936.7943962462,"v":343455.1707797204,"t":1715169600}
+{"o":3936.7943962462,"h":3993.7275623409,"l":3913.1472694631,"c":3992.4326902153,"v":460116.3459384816,"t":1715173200}
+{"o":3992.4326902153,"h":4024.5190328912,"l":3971.0244508184,"c":3994.3644592764,"v":457947.0875897458,"t":1715176800}
+{"o":3994.3644592764,"h":4005.5617032474,"l":3914.7535315619,"c":3939.024203964,"v":453060.2499434588,"t":1715180400}
+{"o":3939.024203964,"h":3947.2716070594,"l":3907.7455507988,"c":3947.1685404909,"v":344507.8811347493,"t":1715184000}
+{"o":3947.1685404909,"h":3971.1206423767,"l":3943.9620695703,"c":3956.9707430403,"v":344123.8278751477,"t":1715187600}
+{"o":3956.9707430403,"h":4029.5970010651,"l":3952.3555912161,"c":3971.988846842,"v":424919.6785420762,"t":1715191200}
+{"o":3971.988846842,"h":3990.9318353507,"l":3916.2954358301,"c":3933.9258654226,"v":415195.119447165,"t":1715194800}
+{"o":3933.9258654226,"h":3944.6528817144,"l":3768.4648328025,"c":3812.0885031902,"v":616319.2126623176,"t":1715198400}
+{"o":3812.0885031902,"h":3843.1714808815,"l":3783.2964113708,"c":3815.9045418635,"v":512229.9639737547,"t":1715202000}
+{"o":3815.9045418635,"h":3847.8484001678,"l":3800.7631158628,"c":3824.2271991491,"v":484147.4005973821,"t":1715205600}
+{"o":3824.2271991491,"h":3856.8222187975,"l":3811.7530283244,"c":3841.6734655101,"v":401475.9881985707,"t":1715209200}
+{"o":3841.6734655101,"h":3885.3934158889,"l":3835.3300128299,"c":3873.9632424835,"v":389657.6157482362,"t":1715212800}
+{"o":3873.9632424835,"h":3904.0067433531,"l":3869.4157673545,"c":3900.384543988,"v":409630.311228631,"t":1715216400}
+{"o":3900.384543988,"h":3916.7604488345,"l":3879.7482072477,"c":3896.4182566432,"v":344788.128781679,"t":1715220000}
+{"o":3896.4182566432,"h":3909.7240900365,"l":3868.5973823947,"c":3893.7011012857,"v":303542.4584599108,"t":1715223600}
+{"o":3893.7011012857,"h":3912.9589899598,"l":3880.6012652924,"c":3886.3588041901,"v":270630.1947041305,"t":1715227200}
+{"o":3886.3588041901,"h":3920.4809299888,"l":3882.2826886629,"c":3905.3862679343,"v":345202.7805582262,"t":1715230800}
+{"o":3905.3862679343,"h":3941.2523512165,"l":3902.3524694236,"c":3916.2876545281,"v":356294.1879048076,"t":1715234400}
+{"o":3916.2876545281,"h":3929.9787739167,"l":3856.1451714856,"c":3869.2051922146,"v":349580.5090636568,"t":1715238000}
+{"o":3869.2051922146,"h":3889.3765539931,"l":3860.7818085642,"c":3885.6093247575,"v":349789.9725049119,"t":1715241600}
+{"o":3885.6093247575,"h":3891.5776528587,"l":3830.7728292809,"c":3859.9068440243,"v":340954.8042085954,"t":1715245200}
+{"o":3859.9068440243,"h":3862.8819251625,"l":3803.1593424385,"c":3807.054363283,"v":344351.7506543969,"t":1715248800}
+{"o":3807.054363283,"h":3869.9490912115,"l":3800.6296493599,"c":3857.4953455616,"v":311692.7062223708,"t":1715252400}
+{"o":3857.4953455616,"h":3902.0083254618,"l":3856.5844947331,"c":3897.0678125737,"v":343410.5703653518,"t":1715256000}
+{"o":3897.0678125737,"h":3910.4412983763,"l":3824.9817324365,"c":3861.8594567569,"v":469178.4496445601,"t":1715259600}
+{"o":3861.8594567569,"h":3914.787027862,"l":3851.5569387448,"c":3914.787027862,"v":469479.4502180403,"t":1715263200}
+{"o":3914.787027862,"h":3997.5466439616,"l":3902.2633829628,"c":3957.2082017907,"v":584144.2167346022,"t":1715266800}
+{"o":3957.2082017907,"h":4018.4454212335,"l":3948.3544434425,"c":3950.0191936145,"v":675373.0211469348,"t":1715270400}
+{"o":3950.0191936145,"h":3983.6418595106,"l":3938.5886468927,"c":3964.6330333479,"v":490121.0745568222,"t":1715274000}
+{"o":3964.6330333479,"h":3995.6095807449,"l":3956.5511746176,"c":3991.6082041233,"v":382738.5580845539,"t":1715277600}
+{"o":3991.6082041233,"h":4081.9742419555,"l":3990.5734005079,"c":4080.8631570703,"v":479177.4391361112,"t":1715281200}
+{"o":4080.8631570703,"h":4096.94546519,"l":4034.0665351177,"c":4061.9274709949,"v":483544.5672318619,"t":1715284800}
+{"o":4061.9274709949,"h":4078.1272038165,"l":4042.7368639789,"c":4066.4637998306,"v":410855.049953994,"t":1715288400}
+{"o":4066.4637998306,"h":4146.5920383021,"l":4058.1157827249,"c":4136.9811133457,"v":559954.0256779902,"t":1715292000}
+{"o":4136.9811133457,"h":4144.4703018563,"l":4086.6183786615,"c":4124.4033423131,"v":574002.39287333,"t":1715295600}
+{"o":4124.4033423131,"h":4145.031171888,"l":4087.7527135984,"c":4107.398137386,"v":441369.0159768692,"t":1715299200}
+{"o":4107.398137386,"h":4177.5768120904,"l":4089.0411311331,"c":4147.4851543715,"v":437209.4185780328,"t":1715302800}
+{"o":4147.4851543715,"h":4157.2681263784,"l":4125.3474906625,"c":4150.2730920598,"v":373993.9049992645,"t":1715306400}
+{"o":4150.2730920598,"h":4173.644830547,"l":4129.1972262685,"c":4159.938598447,"v":404222.6516211085,"t":1715310000}
+{"o":4159.938598447,"h":4181.7323118582,"l":4147.0488448765,"c":4153.8204580803,"v":355890.9324828736,"t":1715313600}
+{"o":4153.8204580803,"h":4165.1514369926,"l":4113.9532406462,"c":4139.9021596802,"v":305113.884409471,"t":1715317200}
+{"o":4139.9021596802,"h":4194.9202925159,"l":4129.4096331184,"c":4185.661366315,"v":307096.2170273267,"t":1715320800}
+{"o":4185.661366315,"h":4207.6572997417,"l":4166.2859173035,"c":4172.3571198869,"v":363479.8299003546,"t":1715324400}
+{"o":4172.3571198869,"h":4176.1465036511,"l":4144.1572274321,"c":4165.5515552613,"v":327277.3411079944,"t":1715328000}
+{"o":4165.5515552613,"h":4178.1797559678,"l":4140.9281713422,"c":4165.1364622736,"v":318592.2364700197,"t":1715331600}
+{"o":4165.1364622736,"h":4169.9128623226,"l":4138.7986617153,"c":4165.0873582825,"v":268268.9800138279,"t":1715335200}
+{"o":4165.0873582825,"h":4195.6832040532,"l":4133.3415641835,"c":4188.7091196903,"v":343451.2175207256,"t":1715338800}
+{"o":4188.7091196903,"h":4197.7780049021,"l":4139.2891202629,"c":4144.2039547977,"v":354880.3079726796,"t":1715342400}
+{"o":4144.2039547977,"h":4154.8299596857,"l":4119.4823456839,"c":4133.5234059576,"v":352592.4540783046,"t":1715346000}
+{"o":4133.5234059576,"h":4143.697183388,"l":3941.2891185825,"c":3985.1757265283,"v":753048.8596969417,"t":1715349600}
+{"o":3985.1757265283,"h":4016.5700376223,"l":3936.1911318221,"c":3973.9498686725,"v":726565.044123302,"t":1715353200}
+{"o":3973.9498686725,"h":4017.659428335,"l":3922.7853069385,"c":3998.9324713764,"v":662879.9032905982,"t":1715356800}
+{"o":3998.9324713764,"h":4006.108437225,"l":3938.9095134086,"c":3961.216326048,"v":544721.8734545552,"t":1715360400}
+{"o":3961.216326048,"h":4005.9622432372,"l":3941.3610944066,"c":4000.890086794,"v":437735.0102969409,"t":1715364000}
+{"o":4000.890086794,"h":4013.8116613225,"l":3959.798568032,"c":3977.771331291,"v":397731.5884606814,"t":1715367600}
+{"o":3977.771331291,"h":4001.8822175971,"l":3944.3979386598,"c":3951.6291946981,"v":389723.4159111074,"t":1715371200}
+{"o":3951.6291946981,"h":3976.4119119613,"l":3940.849425773,"c":3958.7595797005,"v":392869.4577308054,"t":1715374800}
+{"o":3958.7595797005,"h":3963.7048573334,"l":3908.757414795,"c":3942.6786664638,"v":393019.2853276701,"t":1715378400}
+{"o":3942.6786664638,"h":3964.9310342662,"l":3940.7173480925,"c":3949.5060948994,"v":344300.0769030691,"t":1715382000}
+{"o":3949.5060948994,"h":3968.6374771485,"l":3923.1729554534,"c":3948.0199566048,"v":349659.7807041552,"t":1715385600}
+{"o":3948.0199566048,"h":3993.6821345853,"l":3938.7268064156,"c":3947.1794916585,"v":364446.4443478187,"t":1715389200}
+{"o":3947.1794916585,"h":3954.6285328251,"l":3881.844791924,"c":3905.9325966318,"v":358752.922176587,"t":1715392800}
+{"o":3905.9325966318,"h":3911.6985885949,"l":3875.1919987458,"c":3883.7871176439,"v":318550.1162262142,"t":1715396400}
+{"o":3883.7871176439,"h":3920.2589724486,"l":3880.6516324542,"c":3910.8370471066,"v":293091.3233576415,"t":1715400000}
+{"o":3910.8370471066,"h":3939.9599399893,"l":3908.0387042066,"c":3931.0223761882,"v":277178.6750143992,"t":1715403600}
+{"o":3931.0223761882,"h":3958.9181165769,"l":3922.9301594463,"c":3934.6203506821,"v":291318.6376188911,"t":1715407200}
+{"o":3934.6203506821,"h":3946.8963873339,"l":3921.6056553379,"c":3939.3563028361,"v":261510.0558959276,"t":1715410800}
+{"o":3939.3563028361,"h":3941.6896064379,"l":3893.5921805483,"c":3895.3868938029,"v":280809.2245714928,"t":1715414400}
+{"o":3895.3868938029,"h":3921.4879813735,"l":3891.033237522,"c":3920.8114871942,"v":274723.6995988901,"t":1715418000}
+{"o":3920.8114871942,"h":3921.2723923065,"l":3884.5056358404,"c":3896.0617641863,"v":302627.3224450229,"t":1715421600}
+{"o":3896.0617641863,"h":3908.0737496428,"l":3868.3672015341,"c":3895.0094809969,"v":294762.1935050387,"t":1715425200}
+{"o":3895.0094809969,"h":3921.9210302299,"l":3887.6578936557,"c":3903.7728919131,"v":269486.487145887,"t":1715428800}
+{"o":3903.7728919131,"h":3930.3529779345,"l":3892.7984301902,"c":3922.3675390116,"v":309485.9592544468,"t":1715432400}
+{"o":3922.3675390116,"h":3932.2871379698,"l":3904.8755094174,"c":3916.6071319189,"v":310907.5434033118,"t":1715436000}
+{"o":3916.6071319189,"h":3972.8553155903,"l":3903.1266590926,"c":3936.3910646058,"v":446013.522143317,"t":1715439600}
+{"o":3936.3910646058,"h":3963.1090146841,"l":3926.8966453166,"c":3935.8425811078,"v":386841.5958999601,"t":1715443200}
+{"o":3935.8425811078,"h":3945.412717267,"l":3917.4922322795,"c":3937.2037411303,"v":333766.6401159191,"t":1715446800}
+{"o":3937.2037411303,"h":3965.0037319709,"l":3935.5139382888,"c":3954.1440733449,"v":317281.1584194887,"t":1715450400}
+{"o":3954.1440733449,"h":3962.7973621913,"l":3942.0756520599,"c":3959.4715829239,"v":312572.5174739981,"t":1715454000}
+{"o":3959.4715829239,"h":3961.4361681613,"l":3924.8510196537,"c":3945.7963027877,"v":280194.5330636766,"t":1715457600}
+{"o":3945.7963027877,"h":3947.3206578291,"l":3927.4810186703,"c":3935.7476379436,"v":291683.9622001456,"t":1715461200}
+{"o":3935.7476379436,"h":3947.0711525628,"l":3921.5551255479,"c":3941.3100591051,"v":320055.8480727206,"t":1715464800}
+{"o":3941.3100591051,"h":3952.684467623,"l":3922.0281957421,"c":3929.8606752615,"v":268072.6515699894,"t":1715468400}
+{"o":3929.8606752615,"h":3957.120652269,"l":3922.4929474448,"c":3934.3671190822,"v":292336.616647299,"t":1715472000}
+{"o":3934.3671190822,"h":3952.9125870251,"l":3931.7405584357,"c":3935.8403444189,"v":271844.9122333144,"t":1715475600}
+{"o":3935.8403444189,"h":3970.2982911363,"l":3933.408027487,"c":3961.9459746842,"v":273735.8075436554,"t":1715479200}
+{"o":3961.9459746842,"h":3967.723352265,"l":3949.5995878579,"c":3956.3484042699,"v":238819.2859027353,"t":1715482800}
+{"o":3956.3484042699,"h":3989.5317451144,"l":3951.2577778973,"c":3975.6208651335,"v":291218.640190131,"t":1715486400}
+{"o":3975.6208651335,"h":3987.5453911604,"l":3966.665098813,"c":3987.1397300142,"v":250808.5818561855,"t":1715490000}
+{"o":3987.1397300142,"h":3992.5031885175,"l":3952.2704083216,"c":3960.2035377906,"v":289996.6323566009,"t":1715493600}
+{"o":3960.2035377906,"h":3967.7652569211,"l":3885.8209407593,"c":3897.773793294,"v":388961.8917677741,"t":1715497200}
+{"o":3897.773793294,"h":3920.7800313135,"l":3888.9435795883,"c":3914.749365798,"v":253349.12992138,"t":1715500800}
+{"o":3914.749365798,"h":3923.8329125025,"l":3906.0964094021,"c":3917.1329467815,"v":265840.8749904639,"t":1715504400}
+{"o":3917.1329467815,"h":3953.0694435246,"l":3914.918394788,"c":3931.1384731681,"v":274132.7357203055,"t":1715508000}
+{"o":3931.1384731681,"h":3935.5144176229,"l":3915.6304314976,"c":3921.7053211295,"v":264213.7261721221,"t":1715511600}
+{"o":3921.7053211295,"h":3937.4692282626,"l":3917.321689904,"c":3927.6545606916,"v":315928.0102837365,"t":1715515200}
+{"o":3927.6545606916,"h":3930.7566940027,"l":3909.6912376712,"c":3923.2133207593,"v":349105.2101901005,"t":1715518800}
+{"o":3923.2133207593,"h":3931.6317239577,"l":3892.7109582142,"c":3902.5859136125,"v":332227.2557898767,"t":1715522400}
+{"o":3902.5859136125,"h":3930.1660575023,"l":3892.8169089972,"c":3925.5577236361,"v":340215.9091850948,"t":1715526000}
+{"o":3925.5577236361,"h":3955.8800227502,"l":3916.0474260284,"c":3921.3957816989,"v":422027.8781535079,"t":1715529600}
+{"o":3921.3957816989,"h":3932.7285661996,"l":3902.1479812909,"c":3925.6757900329,"v":363596.668764341,"t":1715533200}
+{"o":3925.6757900329,"h":3938.6050724495,"l":3919.024405058,"c":3921.7039805387,"v":346629.6630489366,"t":1715536800}
+{"o":3921.7039805387,"h":3927.0212769481,"l":3910.8077623356,"c":3919.0196768587,"v":350794.5896104457,"t":1715540400}
+{"o":3919.0196768587,"h":3926.0414752009,"l":3901.5489195543,"c":3910.653087135,"v":388813.6367901759,"t":1715544000}
+{"o":3910.653087135,"h":3913.5182235821,"l":3857.0369105857,"c":3886.4711702899,"v":399380.0778048727,"t":1715547600}
+{"o":3886.4711702899,"h":3888.8460026992,"l":3866.6891453989,"c":3869.3619613026,"v":375065.8519005225,"t":1715551200}
+{"o":3869.3619613026,"h":3890.2208271675,"l":3864.508445985,"c":3877.6883455147,"v":329453.3073847858,"t":1715554800}
+{"o":3877.6883455147,"h":3942.2635590863,"l":3877.0630688416,"c":3923.5567035343,"v":503105.7299349873,"t":1715558400}
+{"o":3923.5567035343,"h":3928.298561719,"l":3845.4773078659,"c":3866.972158764,"v":450888.8313444577,"t":1715562000}
+{"o":3866.972158764,"h":3871.0381762658,"l":3780.5989479081,"c":3796.8830595326,"v":655963.0884570107,"t":1715565600}
+{"o":3796.8830595326,"h":3798.0978468926,"l":3739.3503372371,"c":3784.0489725387,"v":659325.0597923658,"t":1715569200}
+{"o":3784.0489725387,"h":3787.3386998071,"l":3727.0144225741,"c":3747.126284932,"v":453713.8596627527,"t":1715572800}
+{"o":3747.126284932,"h":3766.742043712,"l":3725.8418549511,"c":3736.4395716711,"v":356944.2161047378,"t":1715576400}
+{"o":3736.4395716711,"h":3827.1311976275,"l":3733.5347636889,"c":3814.9541421447,"v":362774.7984949995,"t":1715580000}
+{"o":3814.9541421447,"h":3892.4167454432,"l":3807.6845123888,"c":3879.9696545377,"v":445325.3933831414,"t":1715583600}
+{"o":3879.9696545377,"h":3932.8801458526,"l":3879.9696545377,"c":3909.9141140412,"v":621341.4174859101,"t":1715587200}
+{"o":3909.9141140412,"h":3982.882714611,"l":3908.6743113244,"c":3947.591926273,"v":442881.0552409961,"t":1715590800}
+{"o":3947.591926273,"h":3950.9741540004,"l":3895.6625370556,"c":3926.065606517,"v":390956.3822397364,"t":1715594400}
+{"o":3926.065606517,"h":3952.8804084986,"l":3906.0233856642,"c":3937.6348174348,"v":410748.2948166158,"t":1715598000}
+{"o":3937.6348174348,"h":3957.1531489901,"l":3913.2445666264,"c":3944.0611603958,"v":468469.4441618115,"t":1715601600}
+{"o":3944.0611603958,"h":3953.1853196483,"l":3918.6678543079,"c":3930.8533578989,"v":614021.5225310411,"t":1715605200}
+{"o":3930.8533578989,"h":3982.8366920834,"l":3929.4380922853,"c":3937.5750279834,"v":929141.4090129653,"t":1715608800}
+{"o":3937.5750279834,"h":4007.0598679565,"l":3935.3804874878,"c":3982.7255111843,"v":1034825.166078336,"t":1715612400}
+{"o":3982.7255111843,"h":4080.8730457457,"l":3976.3964520514,"c":4045.2662223351,"v":992938.1415474403,"t":1715616000}
+{"o":4045.2662223351,"h":4054.4995874788,"l":3962.5344603995,"c":3985.1032651485,"v":857442.6338208674,"t":1715619600}
+{"o":3985.1032651485,"h":3995.3089270277,"l":3939.2431609558,"c":3992.0568744074,"v":593828.185373549,"t":1715623200}
+{"o":3992.0568744074,"h":4030.9595256864,"l":3975.2698691658,"c":4021.0421470496,"v":616263.6282233739,"t":1715626800}
+{"o":4021.0421470496,"h":4044.3564062927,"l":3992.7872546621,"c":4021.7427459278,"v":546505.2797048964,"t":1715630400}
+{"o":4021.7427459278,"h":4038.9451729958,"l":3982.2120097626,"c":3994.2744533523,"v":551870.2998295145,"t":1715634000}
+{"o":3994.2744533523,"h":4004.1162833615,"l":3966.7292030971,"c":3970.9247616219,"v":472709.8709095781,"t":1715637600}
+{"o":3970.9247616219,"h":4009.0290214861,"l":3962.5799567286,"c":3991.0397954537,"v":424769.4930432343,"t":1715641200}
+{"o":3991.0397954537,"h":4008.3535389203,"l":3946.3431841244,"c":3968.4417249072,"v":509449.0233206305,"t":1715644800}
+{"o":3968.4417249072,"h":4002.8222375158,"l":3958.9056793992,"c":3989.3564385314,"v":483979.4625117151,"t":1715648400}
+{"o":3989.3564385314,"h":4002.0394390734,"l":3950.008963866,"c":3963.6059051946,"v":468107.1761677035,"t":1715652000}
+{"o":3963.6059051946,"h":3969.2770315139,"l":3936.1656835752,"c":3952.4301904519,"v":469093.2812102757,"t":1715655600}
+{"o":3952.4301904519,"h":3999.2660683112,"l":3952.0363011529,"c":3998.5973319602,"v":451758.3105898322,"t":1715659200}
+{"o":3998.5973319602,"h":4027.1188968353,"l":3986.4469102867,"c":4014.1183783567,"v":491946.2292394937,"t":1715662800}
+{"o":4014.1183783567,"h":4016.9354947346,"l":3884.046564963,"c":3936.0678413443,"v":618345.0484559681,"t":1715666400}
+{"o":3936.0678413443,"h":3966.1393906547,"l":3934.5655238398,"c":3959.5160510368,"v":488961.1316802422,"t":1715670000}
+{"o":3959.5160510368,"h":3961.7636519453,"l":3926.2751747143,"c":3948.8655398576,"v":401221.5785585782,"t":1715673600}
+{"o":3948.8655398576,"h":3981.7668337951,"l":3942.1857865213,"c":3950.0420995693,"v":401686.0513075838,"t":1715677200}
+{"o":3950.0420995693,"h":3968.9785290505,"l":3928.4219822598,"c":3947.4739255502,"v":453318.8670091855,"t":1715680800}
+{"o":3947.4739255502,"h":3988.5949841454,"l":3944.1169460737,"c":3961.9885873795,"v":592569.766753123,"t":1715684400}
+{"o":3961.9885873795,"h":4011.3570635836,"l":3936.9611005785,"c":3962.6452266496,"v":895206.7577724882,"t":1715688000}
+{"o":3962.6452266496,"h":3972.8019622973,"l":3897.1832443035,"c":3902.4839874714,"v":754371.962138276,"t":1715691600}
+{"o":3902.4839874714,"h":3930.2511797057,"l":3834.4591082851,"c":3878.1598960696,"v":931292.8270683129,"t":1715695200}
+{"o":3878.1598960696,"h":3907.6270305138,"l":3849.4932202738,"c":3861.2147371948,"v":671124.4203702302,"t":1715698800}
+{"o":3861.2147371948,"h":3874.9084428837,"l":3830.9414541761,"c":3868.458566867,"v":633885.3605786866,"t":1715702400}
+{"o":3868.458566867,"h":3875.1253009335,"l":3841.1290955577,"c":3861.8630621708,"v":627710.4568571154,"t":1715706000}
+{"o":3861.8630621708,"h":3890.9572908848,"l":3849.7646564643,"c":3887.2749652249,"v":474504.42270574,"t":1715709600}
+{"o":3887.2749652249,"h":3910.2412843288,"l":3879.7689277407,"c":3887.4432089057,"v":422930.7975804906,"t":1715713200}
+{"o":3887.4432089057,"h":3888.8000898754,"l":3859.7231799544,"c":3866.2221667105,"v":406004.9362918552,"t":1715716800}
+{"o":3866.2221667105,"h":3880.4515139361,"l":3847.0011972333,"c":3872.4133384122,"v":369766.6244503971,"t":1715720400}
+{"o":3872.4133384122,"h":3873.4696194505,"l":3844.2321048705,"c":3865.6334326638,"v":346739.8405308591,"t":1715724000}
+{"o":3865.6334326638,"h":3866.9088871275,"l":3833.90555741,"c":3838.444704109,"v":364432.013477605,"t":1715727600}
+{"o":3838.444704109,"h":3880.3072617991,"l":3817.04181498,"c":3830.5043397109,"v":550144.2441702305,"t":1715731200}
+{"o":3830.5043397109,"h":3874.7701952557,"l":3825.2566159959,"c":3861.7036696822,"v":461574.5209065326,"t":1715734800}
+{"o":3861.7036696822,"h":3872.7343056711,"l":3848.991406736,"c":3865.6965557458,"v":392859.6144369283,"t":1715738400}
+{"o":3865.6965557458,"h":3896.7757815602,"l":3861.3315430583,"c":3892.2238145214,"v":436146.204674152,"t":1715742000}
+{"o":3892.2238145214,"h":3895.9877004681,"l":3874.0275582301,"c":3876.8595410334,"v":467372.2002346149,"t":1715745600}
+{"o":3876.8595410334,"h":3907.2649451903,"l":3874.9927819802,"c":3892.3997084364,"v":360652.976126046,"t":1715749200}
+{"o":3892.3997084364,"h":3909.4383437452,"l":3868.0865176498,"c":3886.6206588991,"v":447227.2675032784,"t":1715752800}
+{"o":3886.6206588991,"h":3907.9733495746,"l":3874.0611510874,"c":3902.0386647922,"v":383439.3207676162,"t":1715756400}
+{"o":3902.0386647922,"h":3910.6633949864,"l":3879.2043174047,"c":3896.8448580318,"v":486103.6127431504,"t":1715760000}
+{"o":3896.8448580318,"h":3948.1419637275,"l":3870.1592072305,"c":3921.881768651,"v":432049.4255788017,"t":1715763600}
+{"o":3921.881768651,"h":3940.4368199601,"l":3904.807653518,"c":3909.1053442676,"v":455874.9282223766,"t":1715767200}
+{"o":3909.1053442676,"h":3917.9964322783,"l":3868.4060189732,"c":3896.3552703031,"v":460496.8169776751,"t":1715770800}
+{"o":3896.3552703031,"h":4045.5401861029,"l":3884.6848556233,"c":4024.4520968929,"v":863557.5813790406,"t":1715774400}
+{"o":4024.4520968929,"h":4136.193983727,"l":4008.0888260779,"c":4083.0388704245,"v":926577.3726340171,"t":1715778000}
+{"o":4083.0388704245,"h":4138.3940656198,"l":4068.3481590396,"c":4118.4753574107,"v":742692.3973325553,"t":1715781600}
+{"o":4118.4753574107,"h":4166.4120339703,"l":4099.3168242581,"c":4108.6616976729,"v":753805.7669785186,"t":1715785200}
+{"o":4108.6616976729,"h":4151.3894461859,"l":4081.0273918996,"c":4136.873621415,"v":681396.1312388078,"t":1715788800}
+{"o":4136.873621415,"h":4184.0207159019,"l":4128.486128235,"c":4156.4075065372,"v":547682.5105887373,"t":1715792400}
+{"o":4156.4075065372,"h":4188.5377734026,"l":4124.5710321516,"c":4165.7088341657,"v":556142.3332652908,"t":1715796000}
+{"o":4165.7088341657,"h":4195.8234547056,"l":4139.6763371189,"c":4190.6094523383,"v":594506.520990821,"t":1715799600}
+{"o":4190.6094523383,"h":4240.6794698372,"l":4157.4095200136,"c":4236.161825422,"v":740585.1138995027,"t":1715803200}
+{"o":4236.161825422,"h":4244.6842724827,"l":4200.8942214985,"c":4210.2842607693,"v":543405.1429766141,"t":1715806800}
+{"o":4210.2842607693,"h":4234.5367479706,"l":4203.0054536318,"c":4215.3795673376,"v":436242.06336692,"t":1715810400}
+{"o":4215.3795673376,"h":4294.1891969939,"l":4209.5780179608,"c":4285.206863201,"v":488436.4165132484,"t":1715814000}
+{"o":4285.206863201,"h":4374.1325033639,"l":4268.4513923559,"c":4367.306829298,"v":674239.4760804899,"t":1715817600}
+{"o":4367.306829298,"h":4374.030935036,"l":4312.7279841384,"c":4331.6796506344,"v":495936.8026717996,"t":1715821200}
+{"o":4331.6796506344,"h":4372.7868382041,"l":4329.7985094162,"c":4364.1495967047,"v":381973.9623028731,"t":1715824800}
+{"o":4364.1495967047,"h":4429.7129900724,"l":4352.5387377866,"c":4411.1321661083,"v":528501.1400530704,"t":1715828400}
+{"o":4411.1321661083,"h":4420.8302686571,"l":4387.9377717619,"c":4404.4393262698,"v":488368.851223314,"t":1715832000}
+{"o":4404.4393262698,"h":4415.3029087643,"l":4359.7779083517,"c":4371.3492914344,"v":460536.4786057959,"t":1715835600}
+{"o":4371.3492914344,"h":4382.7791044373,"l":4357.6415944984,"c":4371.7438669887,"v":411394.6727132417,"t":1715839200}
+{"o":4371.7438669887,"h":4422.334868643,"l":4368.164901261,"c":4400.6467934872,"v":404444.6093061651,"t":1715842800}
+{"o":4400.6467934872,"h":4421.6674278444,"l":4381.7530463742,"c":4402.4320777417,"v":336815.3037276754,"t":1715846400}
+{"o":4402.4320777417,"h":4451.8657743332,"l":4373.08366918,"c":4441.8569872962,"v":364974.0190602227,"t":1715850000}
+{"o":4441.8569872962,"h":4443.2185630787,"l":4391.3115842276,"c":4410.6143580889,"v":355954.8388290569,"t":1715853600}
+{"o":4410.6143580889,"h":4430.6024122774,"l":4380.7829494956,"c":4425.9709512367,"v":438521.5965831536,"t":1715857200}
+{"o":4425.9709512367,"h":4435.4132476696,"l":4340.5088561818,"c":4372.3402468116,"v":566458.7274980453,"t":1715860800}
+{"o":4372.3402468116,"h":4418.4645722434,"l":4325.0064746578,"c":4403.8244462443,"v":527644.0781802587,"t":1715864400}
+{"o":4403.8244462443,"h":4418.8685013908,"l":4280.7689130819,"c":4285.6939920964,"v":617589.867307995,"t":1715868000}
+{"o":4285.6939920964,"h":4353.0651605197,"l":4262.0058496942,"c":4337.2166258389,"v":626507.7312772259,"t":1715871600}
+{"o":4337.2166258389,"h":4352.085189596,"l":4260.360458707,"c":4273.4926767018,"v":649080.8332809574,"t":1715875200}
+{"o":4273.4926767018,"h":4313.9818733975,"l":4232.3356754257,"c":4309.4321352063,"v":650927.7118196537,"t":1715878800}
+{"o":4309.4321352063,"h":4337.4935004978,"l":4278.0143620164,"c":4315.6228866232,"v":479965.2209298758,"t":1715882400}
+{"o":4315.6228866232,"h":4336.0452361822,"l":4298.6726160954,"c":4298.6726160954,"v":465202.1267314267,"t":1715886000}
+{"o":4298.6726160954,"h":4310.382958579,"l":4274.3052973181,"c":4293.5625093211,"v":398679.0501533505,"t":1715889600}
+{"o":4293.5625093211,"h":4310.4241101297,"l":4273.3246876084,"c":4298.9807292273,"v":371019.2407565154,"t":1715893200}
+{"o":4298.9807292273,"h":4309.8738308804,"l":4255.8079211115,"c":4295.3514743033,"v":381368.5287691443,"t":1715896800}
+{"o":4295.3514743033,"h":4315.2268127972,"l":4279.7158725856,"c":4307.7391527049,"v":342285.5393599485,"t":1715900400}
+{"o":4307.7391527049,"h":4388.5050713241,"l":4303.8394392438,"c":4388.4385854526,"v":397507.9777182249,"t":1715904000}
+{"o":4388.4385854526,"h":4390.4045473948,"l":4321.1367432811,"c":4359.2825939828,"v":450818.7996119822,"t":1715907600}
+{"o":4359.2825939828,"h":4371.5610364184,"l":4330.9348013798,"c":4337.3826127037,"v":395431.6471137491,"t":1715911200}
+{"o":4337.3826127037,"h":4406.9001764115,"l":4319.6304015519,"c":4387.5478167086,"v":453146.1343810805,"t":1715914800}
+{"o":4387.5478167086,"h":4403.021411606,"l":4350.5099479308,"c":4364.6564184672,"v":472531.5146627079,"t":1715918400}
+{"o":4364.6564184672,"h":4434.0685255244,"l":4362.5206390591,"c":4418.7953278994,"v":371301.3248931249,"t":1715922000}
+{"o":4418.7953278994,"h":4529.2493524263,"l":4392.9376503639,"c":4507.4648460426,"v":489255.95542709,"t":1715925600}
+{"o":4507.4648460426,"h":4591.8580966264,"l":4503.3433294923,"c":4572.6121962935,"v":504114.2069252718,"t":1715929200}
+{"o":4572.6121962935,"h":4600.9464631094,"l":4536.3668140124,"c":4549.1472401307,"v":400163.2441273731,"t":1715932800}
+{"o":4549.1472401307,"h":4574.7721326401,"l":4532.4657210717,"c":4540.7283020367,"v":377054.4915915036,"t":1715936400}
+{"o":4540.7283020367,"h":4571.8586940596,"l":4525.8920002982,"c":4571.2089320654,"v":312426.6846816552,"t":1715940000}
+{"o":4571.2089320654,"h":4573.517146393,"l":4519.885783607,"c":4529.6538100672,"v":352412.8845276701,"t":1715943600}
+{"o":4529.6538100672,"h":4565.6637799248,"l":4483.8888140384,"c":4542.2056673593,"v":466719.6946937992,"t":1715947200}
+{"o":4542.2056673593,"h":4553.168757522,"l":4490.3442318472,"c":4497.6124574249,"v":448605.1768367395,"t":1715950800}
+{"o":4497.6124574249,"h":4554.6055057404,"l":4490.0908679396,"c":4552.7642524565,"v":465755.939374736,"t":1715954400}
+{"o":4552.7642524565,"h":4625.3674003248,"l":4529.978862158,"c":4588.6664749759,"v":597659.5626080437,"t":1715958000}
+{"o":4588.6664749759,"h":4657.2599492059,"l":4548.6871178604,"c":4552.3374367328,"v":665770.1943783468,"t":1715961600}
+{"o":4552.3374367328,"h":4566.7370664178,"l":4517.1952160957,"c":4525.0801773028,"v":478093.3348301435,"t":1715965200}
+{"o":4525.0801773028,"h":4556.0817519139,"l":4482.9443133006,"c":4547.3484395797,"v":463572.6759245999,"t":1715968800}
+{"o":4547.3484395797,"h":4566.7146293177,"l":4529.5032622256,"c":4562.7732057262,"v":397102.9006439767,"t":1715972400}
+{"o":4562.7732057262,"h":4571.6599831324,"l":4541.997178881,"c":4556.1009852533,"v":354137.343946901,"t":1715976000}
+{"o":4556.1009852533,"h":4574.7831884364,"l":4528.0836770581,"c":4534.14870776,"v":329843.3937518862,"t":1715979600}
+{"o":4534.14870776,"h":4563.800439218,"l":4526.470740865,"c":4561.3038690838,"v":337139.6926515514,"t":1715983200}
+{"o":4561.3038690838,"h":4593.8526907979,"l":4539.736045416,"c":4584.4674016441,"v":348820.3028261849,"t":1715986800}
+{"o":4584.4674016441,"h":4614.5436180771,"l":4560.1421481866,"c":4605.3399680674,"v":382690.5845696701,"t":1715990400}
+{"o":4605.3399680674,"h":4653.2190191456,"l":4573.7479600727,"c":4646.1103683274,"v":428999.6596409124,"t":1715994000}
+{"o":4646.1103683274,"h":4716.8617319221,"l":4621.6613045956,"c":4675.1873726693,"v":473330.8171019905,"t":1715997600}
+{"o":4675.1873726693,"h":4690.8981760794,"l":4652.7564972974,"c":4681.9118453798,"v":360760.3817366458,"t":1716001200}
+{"o":4681.9118453798,"h":4701.7326504053,"l":4662.204293704,"c":4686.4381174679,"v":286647.9380715354,"t":1716004800}
+{"o":4686.4381174679,"h":4686.4381174679,"l":4655.6202056989,"c":4671.074877114,"v":280215.9065541441,"t":1716008400}
+{"o":4671.074877114,"h":4675.3498711214,"l":4645.6311534413,"c":4673.9641878999,"v":332051.4267960909,"t":1716012000}
+{"o":4673.9641878999,"h":4687.1258940002,"l":4652.1422520605,"c":4660.0652198605,"v":311151.9148316878,"t":1716015600}
+{"o":4660.0652198605,"h":4692.6084004733,"l":4653.1605876956,"c":4687.4326187291,"v":328958.2665786349,"t":1716019200}
+{"o":4687.4326187291,"h":4747.100011371,"l":4671.8325167745,"c":4733.0212672361,"v":370164.8907828208,"t":1716022800}
+{"o":4733.0212672361,"h":4756.7167812337,"l":4715.4273379752,"c":4738.1734733521,"v":359620.9004751033,"t":1716026400}
+{"o":4738.1734733521,"h":4761.2342783454,"l":4709.7003279022,"c":4716.5296625965,"v":362344.6847691194,"t":1716030000}
+{"o":4716.5296625965,"h":4722.5315314205,"l":4681.6902956293,"c":4689.343557928,"v":451331.7874944499,"t":1716033600}
+{"o":4689.343557928,"h":4730.8237943444,"l":4678.2818933776,"c":4692.17780284,"v":636833.9696123247,"t":1716037200}
+{"o":4692.17780284,"h":4705.4281521984,"l":4644.796029757,"c":4659.3333788835,"v":637882.6139553634,"t":1716040800}
+{"o":4659.3333788835,"h":4677.7092358519,"l":4636.386924689,"c":4663.068675593,"v":551398.6313892417,"t":1716044400}
+{"o":4663.068675593,"h":4688.7221550889,"l":4603.2246432329,"c":4611.6534293423,"v":543614.1451687826,"t":1716048000}
+{"o":4611.6534293423,"h":4645.2353549512,"l":4605.9931379673,"c":4633.8372551828,"v":455679.6755475033,"t":1716051600}
+{"o":4633.8372551828,"h":4657.8908510522,"l":4624.311759533,"c":4639.2787009609,"v":392722.5876584686,"t":1716055200}
+{"o":4639.2787009609,"h":4662.7026815502,"l":4628.1045139202,"c":4655.5868946635,"v":430085.9931550193,"t":1716058800}
+{"o":4655.5868946635,"h":4691.1330400249,"l":4652.723081157,"c":4682.6001373765,"v":467411.336978622,"t":1716062400}
+{"o":4682.6001373765,"h":4700.3001733537,"l":4650.5612633116,"c":4663.3109595146,"v":454610.6662948114,"t":1716066000}
+{"o":4663.3109595146,"h":4679.2720567536,"l":4632.1631938534,"c":4654.7432171257,"v":393487.2582211256,"t":1716069600}
+{"o":4654.7432171257,"h":4672.5581561793,"l":4640.8420765179,"c":4663.1314381848,"v":342484.2578643712,"t":1716073200}
+{"o":4663.1314381848,"h":4690.3949341681,"l":4649.7332315873,"c":4680.6162608224,"v":314844.9842818327,"t":1716076800}
+{"o":4680.6162608224,"h":4706.3209414183,"l":4667.7084217843,"c":4682.0117449872,"v":331335.9710669487,"t":1716080400}
+{"o":4682.0117449872,"h":4718.0778346036,"l":4675.9672512975,"c":4710.8225654377,"v":351596.3200724355,"t":1716084000}
+{"o":4710.8225654377,"h":4734.5627541583,"l":4690.4354669587,"c":4712.9225071158,"v":337626.2414215882,"t":1716087600}
+{"o":4712.9225071158,"h":4722.0707680485,"l":4682.1715891982,"c":4717.5071487893,"v":310867.275140838,"t":1716091200}
+{"o":4717.5071487893,"h":4742.1712391553,"l":4699.74236133,"c":4702.8773840625,"v":304821.0608148266,"t":1716094800}
+{"o":4702.8773840625,"h":4713.9125497647,"l":4663.7928970289,"c":4680.5193447122,"v":297546.517471339,"t":1716098400}
+{"o":4680.5193447122,"h":4709.6864829081,"l":4659.9233477395,"c":4708.5234818721,"v":303283.8708605787,"t":1716102000}
+{"o":4708.5234818721,"h":4719.6583825739,"l":4677.3296290079,"c":4684.0814246496,"v":333840.567063057,"t":1716105600}
+{"o":4684.0814246496,"h":4701.6339403851,"l":4648.228634257,"c":4677.3592520951,"v":333301.453366729,"t":1716109200}
+{"o":4677.3592520951,"h":4710.4374522645,"l":4658.4426004007,"c":4667.3285834039,"v":321963.4270028717,"t":1716112800}
+{"o":4667.3285834039,"h":4672.0436862705,"l":4618.275630044,"c":4639.5521510876,"v":366654.0332603045,"t":1716116400}
+{"o":4639.5521510876,"h":4653.2255764789,"l":4569.1297412758,"c":4573.5092790762,"v":358838.2466240202,"t":1716120000}
+{"o":4573.5092790762,"h":4583.0684179232,"l":4521.9361478922,"c":4564.317344928,"v":414475.0900468919,"t":1716123600}
+{"o":4564.317344928,"h":4581.2895553469,"l":4528.2057893195,"c":4537.3887715352,"v":370711.9926090756,"t":1716127200}
+{"o":4537.3887715352,"h":4555.0614658304,"l":4491.2531099168,"c":4551.1779679643,"v":352910.0213492063,"t":1716130800}
+{"o":4551.1779679643,"h":4564.4350460889,"l":4522.8507950711,"c":4542.2598080025,"v":388403.9942943541,"t":1716134400}
+{"o":4542.2598080025,"h":4642.1438396077,"l":4532.1015346037,"c":4596.9818721554,"v":425737.7945797379,"t":1716138000}
+{"o":4596.9818721554,"h":4618.0828532656,"l":4560.0400565183,"c":4566.6109969581,"v":363511.7228326868,"t":1716141600}
+{"o":4566.6109969581,"h":4603.1624981256,"l":4554.3198285467,"c":4579.649565858,"v":477588.8713608694,"t":1716145200}
+{"o":4579.649565858,"h":4613.2532555997,"l":4567.3457018741,"c":4600.9469341031,"v":340493.3670195458,"t":1716148800}
+{"o":4600.9469341031,"h":4611.9555046846,"l":4550.6310025413,"c":4597.3699260547,"v":338315.9883281634,"t":1716152400}
+{"o":4597.3699260547,"h":4640.4230143315,"l":4580.509557417,"c":4633.8505338078,"v":362459.1714425386,"t":1716156000}
+{"o":4633.8505338078,"h":4637.162090897,"l":4569.6175042599,"c":4592.7739002586,"v":330727.7982535551,"t":1716159600}
+{"o":4592.7739002586,"h":4614.8113746353,"l":4564.8220812485,"c":4602.9338288956,"v":370442.3354018507,"t":1716163200}
+{"o":4602.9338288956,"h":4618.6702926471,"l":4528.3689119156,"c":4609.0583726436,"v":485673.1269168193,"t":1716166800}
+{"o":4609.0583726436,"h":4680.5193853161,"l":4595.1780217326,"c":4670.4173766971,"v":397646.0072642225,"t":1716170400}
+{"o":4670.4173766971,"h":4689.1226452444,"l":4647.9912073865,"c":4653.9863398347,"v":390681.2340962873,"t":1716174000}
+{"o":4653.9863398347,"h":4745.6882093343,"l":4642.7578726547,"c":4745.2595024853,"v":465985.7790485854,"t":1716177600}
+{"o":4745.2595024853,"h":4824.7840197067,"l":4736.0193559977,"c":4819.0163131367,"v":550483.5581719853,"t":1716181200}
+{"o":4819.0163131367,"h":4828.3472745127,"l":4735.1220315954,"c":4758.779735636,"v":441428.3971121128,"t":1716184800}
+{"o":4758.779735636,"h":4828.5221128188,"l":4745.1666233813,"c":4812.7786802346,"v":372025.2000993484,"t":1716188400}
+{"o":4812.7786802346,"h":4844.2838902085,"l":4788.2985014806,"c":4799.3462525334,"v":384162.1979079692,"t":1716192000}
+{"o":4799.3462525334,"h":4820.5202699601,"l":4774.2020565507,"c":4779.883089736,"v":364662.6225830074,"t":1716195600}
+{"o":4779.883089736,"h":4825.5680510352,"l":4746.3904066543,"c":4803.6592309225,"v":444045.5084455661,"t":1716199200}
+{"o":4803.6592309225,"h":4838.711187376,"l":4797.0575752881,"c":4803.0334048695,"v":371237.8530550055,"t":1716202800}
+{"o":4803.0334048695,"h":4822.0872796687,"l":4773.7121827149,"c":4789.4558657712,"v":366114.5068988225,"t":1716206400}
+{"o":4789.4558657712,"h":4808.3933459607,"l":4758.6912264063,"c":4791.7884099389,"v":411853.6617762642,"t":1716210000}
+{"o":4791.7884099389,"h":4793.4905153207,"l":4737.4832612497,"c":4764.1189785716,"v":467919.2697298383,"t":1716213600}
+{"o":4764.1189785716,"h":4850.0467442142,"l":4743.4941329506,"c":4838.5957555162,"v":478281.0656144017,"t":1716217200}
+{"o":4838.5957555162,"h":4893.5078787837,"l":4814.4642426511,"c":4864.6610839386,"v":631364.4944899428,"t":1716220800}
+{"o":4864.6610839386,"h":4910.5156112255,"l":4846.4768658456,"c":4907.3920643287,"v":510486.2889716423,"t":1716224400}
+{"o":4907.3920643287,"h":4911.599703755,"l":4850.7999280787,"c":4870.1860019021,"v":476482.5372593001,"t":1716228000}
+{"o":4870.1860019021,"h":5088.8747588291,"l":4851.7203756755,"c":5063.2935656013,"v":803169.4235273977,"t":1716231600}
+{"o":5063.2935656013,"h":5072.4657887442,"l":4952.0402507396,"c":4959.3017687408,"v":795137.0844678812,"t":1716235200}
+{"o":4959.3017687408,"h":5012.3536432218,"l":4927.1752734579,"c":4997.2362542023,"v":585377.922881489,"t":1716238800}
+{"o":4997.2362542023,"h":5047.5452595598,"l":4983.8501467843,"c":5018.948829585,"v":572689.2336966287,"t":1716242400}
+{"o":5018.948829585,"h":5075.0601028074,"l":4983.891733713,"c":5047.9984501131,"v":538306.3971224043,"t":1716246000}
+{"o":5047.9984501131,"h":5113.771457928,"l":5010.0996378668,"c":5028.9476403641,"v":619318.3846028384,"t":1716249600}
+{"o":5028.9476403641,"h":5028.9476403641,"l":4960.0133994567,"c":4996.2167810885,"v":492848.3258478489,"t":1716253200}
+{"o":4996.2167810885,"h":5005.3184563655,"l":4942.1981633847,"c":4953.2592307214,"v":373426.128316957,"t":1716256800}
+{"o":4953.2592307214,"h":4997.4428583841,"l":4946.4185793872,"c":4977.7023498056,"v":303691.5396685825,"t":1716260400}
+{"o":4977.7023498056,"h":5003.3432558563,"l":4931.4691468117,"c":4931.4691468117,"v":327380.6631759278,"t":1716264000}
+{"o":4931.4691468117,"h":4950.1815582744,"l":4901.8625636337,"c":4923.3649089884,"v":328009.4550721354,"t":1716267600}
+{"o":4923.3649089884,"h":4964.331077778,"l":4906.8872443833,"c":4919.9665083812,"v":366452.1037285514,"t":1716271200}
+{"o":4919.9665083812,"h":4938.2916662245,"l":4870.5568096468,"c":4901.2006034011,"v":299968.5384014281,"t":1716274800}
+{"o":4901.2006034011,"h":4924.9714203401,"l":4886.5694556196,"c":4909.5160282531,"v":245453.0868431068,"t":1716278400}
+{"o":4909.5160282531,"h":4960.0688262427,"l":4895.3353957895,"c":4948.7818783331,"v":338342.3250617319,"t":1716282000}
+{"o":4948.7818783331,"h":4987.3761437654,"l":4929.7571306879,"c":4937.403900659,"v":320000.7599689976,"t":1716285600}
+{"o":4937.403900659,"h":4955.1245869106,"l":4875.1377899925,"c":4878.3604047646,"v":362599.4635372854,"t":1716289200}
+{"o":4878.3604047646,"h":4892.5592990651,"l":4839.1819935798,"c":4872.0101047211,"v":476180.0989164974,"t":1716292800}
+{"o":4872.0101047211,"h":4903.8184048575,"l":4821.8151954831,"c":4836.6015970624,"v":521956.0037520187,"t":1716296400}
+{"o":4836.6015970624,"h":4865.6143359328,"l":4786.2474321031,"c":4792.343328797,"v":494053.2142524726,"t":1716300000}
+{"o":4792.343328797,"h":4826.2210777487,"l":4756.2917858032,"c":4776.0488714165,"v":535829.4847534754,"t":1716303600}
+{"o":4776.0488714165,"h":4834.923869437,"l":4763.1186469375,"c":4767.8178445737,"v":512973.3161875521,"t":1716307200}
+{"o":4767.8178445737,"h":4815.5366765463,"l":4759.1907066275,"c":4797.7396662455,"v":452964.7364310195,"t":1716310800}
+{"o":4797.7396662455,"h":4812.6514945534,"l":4765.7633310574,"c":4798.5293694104,"v":393239.2556953015,"t":1716314400}
+{"o":4798.5293694104,"h":4804.0798656276,"l":4713.5175366157,"c":4735.342139758,"v":396369.1178079504,"t":1716318000}
+{"o":4735.342139758,"h":4818.7916635388,"l":4734.0952725895,"c":4812.9016355372,"v":386595.1744726477,"t":1716321600}
+{"o":4812.9016355372,"h":4825.8448161022,"l":4767.5492224797,"c":4819.3573875465,"v":369058.6566412507,"t":1716325200}
+{"o":4819.3573875465,"h":4830.7600242738,"l":4801.5804806768,"c":4826.2247363645,"v":405660.1286502724,"t":1716328800}
+{"o":4826.2247363645,"h":4830.0385279325,"l":4811.8970591295,"c":4817.3052404875,"v":344384.9076318898,"t":1716332400}
+{"o":4817.3052404875,"h":4851.1588220569,"l":4803.438022199,"c":4806.2324552093,"v":351243.715431985,"t":1716336000}
+{"o":4806.2324552093,"h":4836.8345191849,"l":4800.1033572803,"c":4826.5414443291,"v":338099.6482878208,"t":1716339600}
+{"o":4826.5414443291,"h":4826.947338497,"l":4793.4030790221,"c":4806.5346128006,"v":342922.6561547937,"t":1716343200}
+{"o":4806.5346128006,"h":4818.4812537486,"l":4769.6155950445,"c":4809.4043368952,"v":325083.2281622605,"t":1716346800}
+{"o":4809.4043368952,"h":4820.2687662901,"l":4732.5496880789,"c":4791.3806827696,"v":355325.0639770628,"t":1716350400}
+{"o":4791.3806827696,"h":4908.342630354,"l":4768.2917392826,"c":4903.1677655743,"v":427388.725782146,"t":1716354000}
+{"o":4903.1677655743,"h":4941.7596452168,"l":4898.650268417,"c":4906.8840144833,"v":388970.2212380069,"t":1716357600}
+{"o":4906.8840144833,"h":4920.6774336134,"l":4853.2566455451,"c":4865.8132839509,"v":301035.4190294881,"t":1716361200}
+{"o":4865.8132839509,"h":4883.5078449355,"l":4827.6203675166,"c":4880.8119235526,"v":347903.3789735784,"t":1716364800}
+{"o":4880.8119235526,"h":4890.1979904049,"l":4842.9227497215,"c":4884.8958100427,"v":297554.2197361643,"t":1716368400}
+{"o":4884.8958100427,"h":4897.8646802616,"l":4868.3571830465,"c":4896.0113746113,"v":336097.0720986923,"t":1716372000}
+{"o":4896.0113746113,"h":4901.9378468013,"l":4818.7244830672,"c":4818.7244830672,"v":356560.1520797267,"t":1716375600}
+{"o":4818.7244830672,"h":4861.7584707603,"l":4765.0052666294,"c":4785.4405575364,"v":529777.0189227889,"t":1716379200}
+{"o":4785.4405575364,"h":4860.8480452517,"l":4785.4405575364,"c":4860.8480452517,"v":484280.9675976069,"t":1716382800}
+{"o":4860.8480452517,"h":4936.0849254743,"l":4831.821499739,"c":4915.8960748198,"v":656292.65919248,"t":1716386400}
+{"o":4915.8960748198,"h":4939.2759077976,"l":4859.9573278923,"c":4901.6416545567,"v":700095.6157977789,"t":1716390000}
+{"o":4901.6416545567,"h":4957.7318065963,"l":4869.1946369403,"c":4893.7676566898,"v":681042.1990263803,"t":1716393600}
+{"o":4893.7676566898,"h":4928.2869460112,"l":4854.5194088731,"c":4863.0533212708,"v":600077.7599164568,"t":1716397200}
+{"o":4863.0533212708,"h":4874.2181166671,"l":4798.0936665189,"c":4841.1837762971,"v":526584.6669711387,"t":1716400800}
+{"o":4841.1837762971,"h":4845.7480455827,"l":4806.4510384001,"c":4817.2520852418,"v":468587.0939943814,"t":1716404400}
+{"o":4817.2520852418,"h":4856.9774048286,"l":4790.3211598935,"c":4797.5240632319,"v":473909.059966632,"t":1716408000}
+{"o":4797.5240632319,"h":4882.5564526022,"l":4774.2365011489,"c":4869.6234045424,"v":479359.1128172513,"t":1716411600}
+{"o":4869.6234045424,"h":4877.2071143782,"l":4795.5467974964,"c":4799.5884160533,"v":414863.9032044084,"t":1716415200}
+{"o":4799.5884160533,"h":4799.5884160533,"l":4751.6901202911,"c":4781.9390100297,"v":358781.1638799353,"t":1716418800}
+{"o":4781.9390100297,"h":4821.8277150276,"l":4779.766325732,"c":4788.7463288218,"v":350604.672984353,"t":1716422400}
+{"o":4788.7463288218,"h":4815.6228836191,"l":4745.9079959084,"c":4798.8929798087,"v":386982.4970174234,"t":1716426000}
+{"o":4798.8929798087,"h":4829.6327375221,"l":4790.1897180203,"c":4829.6327375221,"v":340656.4782539421,"t":1716429600}
+{"o":4829.6327375221,"h":4843.7800551897,"l":4807.4894623768,"c":4827.297211854,"v":392761.0961551233,"t":1716433200}
+{"o":4827.297211854,"h":4831.931328466,"l":4783.779060511,"c":4796.6349974617,"v":323755.6262204893,"t":1716436800}
+{"o":4796.6349974617,"h":4805.8401922783,"l":4786.6490295152,"c":4795.3156766798,"v":307601.9398809675,"t":1716440400}
+{"o":4795.3156766798,"h":4808.4556657601,"l":4762.8239006536,"c":4804.6738036394,"v":303713.5595483453,"t":1716444000}
+{"o":4804.6738036394,"h":4809.5477953168,"l":4773.4995883666,"c":4790.4821318625,"v":317063.5648286647,"t":1716447600}
+{"o":4790.4821318625,"h":4803.9181119685,"l":4777.1555798852,"c":4803.0394321146,"v":296908.2504812145,"t":1716451200}
+{"o":4803.0394321146,"h":4808.0619924383,"l":4758.7711510023,"c":4766.8932341248,"v":324259.8891505212,"t":1716454800}
+{"o":4766.8932341248,"h":4776.7083272998,"l":4688.0100880315,"c":4697.0966536419,"v":396228.6987832622,"t":1716458400}
+{"o":4697.0966536419,"h":4752.850370654,"l":4692.4124723307,"c":4749.010898208,"v":419208.8825975849,"t":1716462000}
+{"o":4749.010898208,"h":4787.6847118133,"l":4638.7811784011,"c":4669.7513577904,"v":595915.9867038344,"t":1716465600}
+{"o":4669.7513577904,"h":4693.1734646312,"l":4568.3509140258,"c":4626.4498119864,"v":688074.4522152361,"t":1716469200}
+{"o":4626.4498119864,"h":4660.9634253043,"l":4600.1090086218,"c":4603.0796333468,"v":486192.7078881633,"t":1716472800}
+{"o":4603.0796333468,"h":4682.0151379348,"l":4600.1002008635,"c":4664.4123808159,"v":450197.2602326812,"t":1716476400}
+{"o":4664.4123808159,"h":4684.8802176832,"l":4649.1675057465,"c":4683.323494149,"v":393992.8075519465,"t":1716480000}
+{"o":4683.323494149,"h":4734.9996501412,"l":4650.6480882149,"c":4650.6480882149,"v":413487.9188794078,"t":1716483600}
+{"o":4650.6480882149,"h":4664.6310348987,"l":4603.0089120289,"c":4642.0997614789,"v":557431.0014899084,"t":1716487200}
+{"o":4642.0997614789,"h":4657.492808467,"l":4607.34553501,"c":4613.2118828011,"v":411475.9831185204,"t":1716490800}
+{"o":4613.2118828011,"h":4662.4184074878,"l":4491.0179280134,"c":4652.9547393383,"v":782140.7074976986,"t":1716494400}
+{"o":4652.9547393383,"h":4916.8673619047,"l":4638.244697941,"c":4833.03403924,"v":1118124.2736751228,"t":1716498000}
+{"o":4833.03403924,"h":4849.4029491574,"l":4751.9424816521,"c":4761.1827658057,"v":478361.5354804356,"t":1716501600}
+{"o":4761.1827658057,"h":4779.2009085678,"l":4727.055479222,"c":4762.3245722352,"v":404846.300976364,"t":1716505200}
+{"o":4762.3245722352,"h":4762.3245722352,"l":4707.2473271095,"c":4712.7374320868,"v":388196.3290979881,"t":1716508800}
+{"o":4712.7374320868,"h":4712.7374320868,"l":4674.0702061902,"c":4675.2438613163,"v":298368.9633445304,"t":1716512400}
+{"o":4675.2438613163,"h":4700.6780294406,"l":4638.4477531432,"c":4672.4864948568,"v":345367.5066163332,"t":1716516000}
+{"o":4672.4864948568,"h":4682.054163017,"l":4636.3446700316,"c":4649.1655107675,"v":375569.0268410437,"t":1716519600}
+{"o":4649.1655107675,"h":4649.1655107675,"l":4567.0386165263,"c":4570.5460741464,"v":301050.0924212675,"t":1716523200}
+{"o":4570.5460741464,"h":4570.6344811181,"l":4492.458143617,"c":4523.7683766765,"v":405096.7630535034,"t":1716526800}
+{"o":4523.7683766765,"h":4544.1557041355,"l":4476.4751045315,"c":4497.9589597392,"v":458335.8839233631,"t":1716530400}
+{"o":4497.9589597392,"h":4518.6718904125,"l":4465.2314682086,"c":4489.5845307036,"v":382622.5136673945,"t":1716534000}
+{"o":4489.5845307036,"h":4495.3872935388,"l":4394.1420589652,"c":4469.2214826928,"v":440885.3547653617,"t":1716537600}
+{"o":4469.2214826928,"h":4487.2169470017,"l":4443.2103234325,"c":4482.6736686525,"v":352661.9006076584,"t":1716541200}
+{"o":4482.6736686525,"h":4488.6119590591,"l":4455.8980046802,"c":4469.7096986714,"v":332336.1516392031,"t":1716544800}
+{"o":4469.7096986714,"h":4500.8559304639,"l":4462.9645018216,"c":4492.9293601152,"v":325116.3713873636,"t":1716548400}
+{"o":4492.9293601152,"h":4531.7612844914,"l":4487.7473289521,"c":4505.8513533395,"v":350758.085651524,"t":1716552000}
+{"o":4505.8513533395,"h":4522.4166972274,"l":4466.97466555,"c":4473.0711842922,"v":510826.8409185617,"t":1716555600}
+{"o":4473.0711842922,"h":4551.0827549228,"l":4462.6695123411,"c":4525.6018767691,"v":545041.9043266146,"t":1716559200}
+{"o":4525.6018767691,"h":4568.9053514863,"l":4505.8340468726,"c":4521.1315062911,"v":630276.8197984954,"t":1716562800}
+{"o":4521.1315062911,"h":4522.9193213994,"l":4453.340163668,"c":4479.6522721072,"v":434906.5884190891,"t":1716566400}
+{"o":4479.6522721072,"h":4556.7647006718,"l":4467.7196555574,"c":4556.7647006718,"v":424539.6670905934,"t":1716570000}
+{"o":4556.7647006718,"h":4603.6049015012,"l":4546.8244886507,"c":4559.7427240939,"v":436229.8087433896,"t":1716573600}
+{"o":4559.7427240939,"h":4568.7962155397,"l":4532.8489916084,"c":4549.6266317283,"v":391158.9398545232,"t":1716577200}
+{"o":4549.6266317283,"h":4561.7301388365,"l":4529.7761227139,"c":4541.7523413356,"v":370729.8575406834,"t":1716580800}
+{"o":4541.7523413356,"h":4555.5790251866,"l":4511.3905374731,"c":4528.1449258029,"v":360078.8295496327,"t":1716584400}
+{"o":4528.1449258029,"h":4537.7743719576,"l":4506.7371042491,"c":4522.9871162759,"v":300549.6253772685,"t":1716588000}
+{"o":4522.9871162759,"h":4544.8194729197,"l":4517.7886579562,"c":4533.808233823,"v":319308.0346702327,"t":1716591600}
+{"o":4533.808233823,"h":4533.808233823,"l":4490.0420799902,"c":4494.6061493465,"v":359278.7146812548,"t":1716595200}
+{"o":4494.6061493465,"h":4550.3705995,"l":4486.5555031275,"c":4536.6245604976,"v":439540.033131408,"t":1716598800}
+{"o":4536.6245604976,"h":4588.0746931239,"l":4534.8247503534,"c":4572.1594843517,"v":385784.276628872,"t":1716602400}
+{"o":4572.1594843517,"h":4583.2354210677,"l":4545.4419328947,"c":4583.04908524,"v":358255.97151039,"t":1716606000}
+{"o":4583.04908524,"h":4596.0212494956,"l":4568.0489085567,"c":4592.088122386,"v":358521.9094599205,"t":1716609600}
+{"o":4592.088122386,"h":4592.4770553268,"l":4562.7117979793,"c":4580.7501385391,"v":330555.5123244604,"t":1716613200}
+{"o":4580.7501385391,"h":4581.29766734,"l":4550.5142895398,"c":4552.2397860524,"v":303743.2861394083,"t":1716616800}
+{"o":4552.2397860524,"h":4580.5488400346,"l":4545.4454238477,"c":4571.0747851996,"v":340453.4871467232,"t":1716620400}
+{"o":4571.0747851996,"h":4593.178282646,"l":4551.5677292915,"c":4561.7290406236,"v":349307.9705240307,"t":1716624000}
+{"o":4561.7290406236,"h":4591.0744667209,"l":4550.7077929127,"c":4581.5497075222,"v":362709.9453949195,"t":1716627600}
+{"o":4581.5497075222,"h":4603.755845864,"l":4566.0584110956,"c":4595.1770128352,"v":307781.4518041518,"t":1716631200}
+{"o":4595.1770128352,"h":4607.5665444006,"l":4557.6435391024,"c":4558.295369196,"v":289300.1337118573,"t":1716634800}
+{"o":4558.295369196,"h":4567.3055771737,"l":4532.3056851903,"c":4540.7335149602,"v":309703.1451540214,"t":1716638400}
+{"o":4540.7335149602,"h":4553.1529769451,"l":4506.1514367116,"c":4515.5873161165,"v":412776.1119037274,"t":1716642000}
+{"o":4515.5873161165,"h":4558.256203314,"l":4515.3702938355,"c":4547.9667309752,"v":314967.4942058125,"t":1716645600}
+{"o":4547.9667309752,"h":4563.9598354778,"l":4531.2166974317,"c":4538.936594931,"v":358115.0200300355,"t":1716649200}
+{"o":4538.936594931,"h":4543.2312750755,"l":4513.621638727,"c":4515.7666948406,"v":329606.6002426443,"t":1716652800}
+{"o":4515.7666948406,"h":4535.7205041851,"l":4504.8517238065,"c":4506.2222692456,"v":333482.1969321315,"t":1716656400}
+{"o":4506.2222692456,"h":4526.7747790131,"l":4499.0195045016,"c":4526.7747790131,"v":337596.6427271495,"t":1716660000}
+{"o":4526.7747790131,"h":4534.5787220794,"l":4509.8720963776,"c":4519.4989365296,"v":402796.7717860515,"t":1716663600}
+{"o":4519.4989365296,"h":4528.9712612297,"l":4501.4048363214,"c":4514.1135254312,"v":334563.861305237,"t":1716667200}
+{"o":4514.1135254312,"h":4528.3070949304,"l":4512.9877469736,"c":4525.3295280909,"v":295928.6308404664,"t":1716670800}
+{"o":4525.3295280909,"h":4539.8339116489,"l":4515.7746108516,"c":4536.0853868889,"v":289689.1533415564,"t":1716674400}
+{"o":4536.0853868889,"h":4557.3412998937,"l":4535.7864252291,"c":4549.5512681487,"v":420423.1518473694,"t":1716678000}
+{"o":4549.5512681487,"h":4549.5512681487,"l":4528.3216447635,"c":4528.3216447635,"v":451240.7016293777,"t":1716681600}
+{"o":4528.3216447635,"h":4544.8437729078,"l":4502.2071487977,"c":4506.2754515697,"v":464922.8187338266,"t":1716685200}
+{"o":4506.2754515697,"h":4512.1985049827,"l":4459.7293022642,"c":4480.9295427631,"v":479387.0922518968,"t":1716688800}
+{"o":4480.9295427631,"h":4498.1787604581,"l":4454.0271861177,"c":4493.2663740293,"v":387579.5451102858,"t":1716692400}
+{"o":4493.2663740293,"h":4493.2663740293,"l":4460.2707027474,"c":4476.5036012683,"v":316338.0669430862,"t":1716696000}
+{"o":4476.5036012683,"h":4504.8789936395,"l":4458.2455657666,"c":4504.8789936395,"v":300620.7290750647,"t":1716699600}
+{"o":4504.8789936395,"h":4512.328987959,"l":4482.9031675113,"c":4487.647711815,"v":265192.1390714669,"t":1716703200}
+{"o":4487.647711815,"h":4506.4670479816,"l":4449.0277665829,"c":4468.9347949293,"v":337464.8577485479,"t":1716706800}
+{"o":4468.9347949293,"h":4483.2126999152,"l":4429.6617783295,"c":4439.7296684765,"v":380417.9205843866,"t":1716710400}
+{"o":4439.7296684765,"h":4448.5589704004,"l":4383.7343863483,"c":4403.7934372929,"v":384941.4349545882,"t":1716714000}
+{"o":4403.7934372929,"h":4438.8183652127,"l":4403.7579571614,"c":4438.8183652127,"v":310313.4195246393,"t":1716717600}
+{"o":4438.8183652127,"h":4446.6815407722,"l":4414.6593683711,"c":4430.2310803119,"v":322647.3001166646,"t":1716721200}
+{"o":4430.2310803119,"h":4433.4961704089,"l":4403.9602031775,"c":4420.4061388003,"v":345235.3571972029,"t":1716724800}
+{"o":4420.4061388003,"h":4453.1394626072,"l":4412.2123547292,"c":4453.1394626072,"v":303517.041142194,"t":1716728400}
+{"o":4453.1394626072,"h":4468.4933570235,"l":4426.7608341851,"c":4466.5544878384,"v":474481.2932680181,"t":1716732000}
+{"o":4466.5544878384,"h":4479.8787955563,"l":4389.5348979546,"c":4402.4157700007,"v":474285.3195642623,"t":1716735600}
+{"o":4402.4157700007,"h":4417.5966871148,"l":4384.3156127947,"c":4405.8557187841,"v":428340.066516288,"t":1716739200}
+{"o":4405.8557187841,"h":4409.420529233,"l":4371.0458420558,"c":4378.7431783115,"v":390100.1381489409,"t":1716742800}
+{"o":4378.7431783115,"h":4386.8599487461,"l":4353.244104721,"c":4372.2372065792,"v":479113.8661335017,"t":1716746400}
+{"o":4372.2372065792,"h":4397.3019167946,"l":4365.7289616946,"c":4395.3838463156,"v":444940.052724136,"t":1716750000}
+{"o":4395.3838463156,"h":4398.8902033842,"l":4374.9377106275,"c":4380.696544616,"v":483375.5763864859,"t":1716753600}
+{"o":4380.696544616,"h":4412.5224500398,"l":4353.4092458248,"c":4412.5224500398,"v":646349.8273933697,"t":1716757200}
+{"o":4412.5224500398,"h":4436.5129739239,"l":4405.4349707346,"c":4422.3969138038,"v":804977.0958574087,"t":1716760800}
+{"o":4422.3969138038,"h":4427.2839708535,"l":4396.591406765,"c":4413.2126894885,"v":535486.3248076272,"t":1716764400}
+{"o":4413.2126894885,"h":4488.6911558807,"l":4412.3400081545,"c":4471.5826529172,"v":462658.4998381141,"t":1716768000}
+{"o":4471.5826529172,"h":4501.5898029077,"l":4456.2031803086,"c":4477.6330516881,"v":422429.2792348369,"t":1716771600}
+{"o":4477.6330516881,"h":4484.6306462224,"l":4431.7631056291,"c":4438.006637849,"v":482255.1956029687,"t":1716775200}
+{"o":4438.006637849,"h":4490.6517217382,"l":4433.6811675935,"c":4467.2982956894,"v":389775.8399532757,"t":1716778800}
+{"o":4467.2982956894,"h":4495.7153987567,"l":4466.8849266859,"c":4477.3129591818,"v":468116.8527806049,"t":1716782400}
+{"o":4477.3129591818,"h":4490.633668975,"l":4428.8029268381,"c":4449.9407961366,"v":408504.7333576517,"t":1716786000}
+{"o":4449.9407961366,"h":4472.9592585088,"l":4446.4775936686,"c":4446.4973777226,"v":379185.4957553837,"t":1716789600}
+{"o":4446.4973777226,"h":4473.8990955677,"l":4432.8264166526,"c":4472.9116580872,"v":363069.2008403222,"t":1716793200}
+{"o":4472.9116580872,"h":4503.6114546778,"l":4462.1570283631,"c":4470.4488693174,"v":400262.1756530204,"t":1716796800}
+{"o":4470.4488693174,"h":4486.5713004655,"l":4458.7292457692,"c":4480.5672037173,"v":379538.3175423137,"t":1716800400}
+{"o":4480.5672037173,"h":4495.975927942,"l":4464.8133027068,"c":4495.6049575283,"v":385735.2427008951,"t":1716804000}
+{"o":4495.6049575283,"h":4538.6661784639,"l":4488.3485872206,"c":4528.132596556,"v":404305.5005227072,"t":1716807600}
+{"o":4528.132596556,"h":4539.5959839301,"l":4504.2317785778,"c":4505.9284509024,"v":443174.4916148812,"t":1716811200}
+{"o":4505.9284509024,"h":4566.75363897,"l":4505.9284509024,"c":4551.8213469925,"v":617009.9857116106,"t":1716814800}
+{"o":4551.8213469925,"h":4570.7143625048,"l":4527.7163785274,"c":4567.3858923728,"v":725979.31196291,"t":1716818400}
+{"o":4567.3858923728,"h":4630.2445757848,"l":4561.6359573008,"c":4621.3698976425,"v":642450.7138251553,"t":1716822000}
+{"o":4621.3698976425,"h":4647.6681030579,"l":4606.281809013,"c":4628.9016357467,"v":878847.0567323739,"t":1716825600}
+{"o":4628.9016357467,"h":4652.2290201377,"l":4623.0450215656,"c":4624.4024693282,"v":764077.5854058147,"t":1716829200}
+{"o":4624.4024693282,"h":4638.2243139696,"l":4596.0767757078,"c":4596.0767757078,"v":552068.9050556952,"t":1716832800}
+{"o":4596.0767757078,"h":4614.2107225979,"l":4510.28518279,"c":4552.5642986592,"v":625247.8931347585,"t":1716836400}
+{"o":4552.5642986592,"h":4609.9998486952,"l":4548.7520937482,"c":4606.3412391789,"v":544407.4734440402,"t":1716840000}
+{"o":4606.3412391789,"h":4622.467844333,"l":4592.2874248044,"c":4605.5770298586,"v":405051.2124466087,"t":1716843600}
+{"o":4605.5770298586,"h":4649.7290266683,"l":4595.5309853782,"c":4622.3957836393,"v":514944.7745227813,"t":1716847200}
+{"o":4622.3957836393,"h":4626.0629852225,"l":4566.2961239689,"c":4594.3474719785,"v":443699.471327353,"t":1716850800}
+{"o":4594.3474719785,"h":4616.6088285375,"l":4572.6749917127,"c":4586.1075810354,"v":543973.3092351152,"t":1716854400}
+{"o":4586.1075810354,"h":4645.9618772416,"l":4535.8800346666,"c":4542.2484826062,"v":581521.5503827685,"t":1716858000}
+{"o":4542.2484826062,"h":4575.800142026,"l":4503.9148850481,"c":4561.2550776483,"v":595654.1276157729,"t":1716861600}
+{"o":4561.2550776483,"h":4571.2182656729,"l":4487.5618979343,"c":4517.098091729,"v":414485.1485403343,"t":1716865200}
+{"o":4517.098091729,"h":4526.6475262255,"l":4457.3286476896,"c":4472.9786515362,"v":438146.3950587866,"t":1716868800}
+{"o":4472.9786515362,"h":4508.5246242188,"l":4461.106054354,"c":4505.4036361885,"v":363159.0159614558,"t":1716872400}
+{"o":4505.4036361885,"h":4518.6009237786,"l":4483.9564547384,"c":4503.3593160022,"v":325264.7462858079,"t":1716876000}
+{"o":4503.3593160022,"h":4510.5014080064,"l":4475.9882417337,"c":4487.1895687662,"v":332157.0188325117,"t":1716879600}
+{"o":4487.1895687662,"h":4538.7907795289,"l":4480.0432776422,"c":4527.7426422167,"v":461849.7012363618,"t":1716883200}
+{"o":4527.7426422167,"h":4543.7949851788,"l":4512.0389535823,"c":4533.3357048539,"v":417990.827382557,"t":1716886800}
+{"o":4533.3357048539,"h":4598.1510819146,"l":4530.4427661042,"c":4579.9120655996,"v":504771.3019811813,"t":1716890400}
+{"o":4579.9120655996,"h":4594.414378431,"l":4552.4371046024,"c":4588.8453028758,"v":486866.689814307,"t":1716894000}
+{"o":4588.8453028758,"h":4641.8466090051,"l":4576.0947791715,"c":4624.7578241565,"v":541761.4298237904,"t":1716897600}
+{"o":4624.7578241565,"h":4677.3413689885,"l":4574.4721802348,"c":4583.5673213698,"v":787314.5328258504,"t":1716901200}
+{"o":4583.5673213698,"h":4647.261199815,"l":4515.6882998241,"c":4554.7806425457,"v":799108.8207008693,"t":1716904800}
+{"o":4554.7806425457,"h":4568.2215880699,"l":4494.7682361898,"c":4544.5505023773,"v":726830.8736425427,"t":1716908400}
+{"o":4544.5505023773,"h":4555.3875938089,"l":4485.8662387935,"c":4506.6385788786,"v":614441.9829120445,"t":1716912000}
+{"o":4506.6385788786,"h":4533.8515391434,"l":4496.8043268557,"c":4509.464655978,"v":517202.9580254268,"t":1716915600}
+{"o":4509.464655978,"h":4538.2824131535,"l":4488.1567235341,"c":4528.8034696818,"v":570069.8187788189,"t":1716919200}
+{"o":4528.8034696818,"h":4612.4251907691,"l":4525.5908159846,"c":4602.5575385115,"v":552263.9351882556,"t":1716922800}
+{"o":4602.5575385115,"h":4611.0044764463,"l":4573.0022297438,"c":4581.9611331993,"v":480031.9473064487,"t":1716926400}
+{"o":4581.9611331993,"h":4588.7535093737,"l":4558.9706605916,"c":4560.8834190077,"v":466444.8621646862,"t":1716930000}
+{"o":4560.8834190077,"h":4586.238052804,"l":4560.0528634982,"c":4565.4744657938,"v":636626.9433093424,"t":1716933600}
+{"o":4565.4744657938,"h":4574.8838513695,"l":4546.7628361883,"c":4556.7109492172,"v":494367.679787388,"t":1716937200}
+{"o":4556.7109492172,"h":4568.4336704478,"l":4537.8677428453,"c":4551.1571570618,"v":724745.8347194399,"t":1716940800}
+{"o":4551.1571570618,"h":4562.4863399987,"l":4523.2733143633,"c":4539.9243008995,"v":578953.1381059369,"t":1716944400}
+{"o":4539.9243008995,"h":4586.7997841376,"l":4535.7924808809,"c":4580.3913115029,"v":579668.906313007,"t":1716948000}
+{"o":4580.3913115029,"h":4659.34522901,"l":4580.3902008066,"c":4653.1422360073,"v":686058.3080379176,"t":1716951600}
+{"o":4653.1422360073,"h":4671.4903845051,"l":4637.0493997956,"c":4647.9134757898,"v":570126.7865579466,"t":1716955200}
+{"o":4647.9134757898,"h":4648.1937135394,"l":4625.7643608504,"c":4644.4220697663,"v":478384.3623732379,"t":1716958800}
+{"o":4644.4220697663,"h":4694.5915665845,"l":4639.5708208781,"c":4674.512864381,"v":477165.1210577654,"t":1716962400}
+{"o":4674.512864381,"h":4679.2854238298,"l":4613.6589036479,"c":4613.6589036479,"v":540876.3881763527,"t":1716966000}
+{"o":4613.6589036479,"h":4618.8865645649,"l":4542.246796048,"c":4564.6789004739,"v":588716.0706654944,"t":1716969600}
+{"o":4564.6789004739,"h":4583.2252706148,"l":4526.6835247165,"c":4561.8114756713,"v":465124.5464971043,"t":1716973200}
+{"o":4561.8114756713,"h":4597.1045930579,"l":4552.6108573987,"c":4594.7196112502,"v":403271.0832375563,"t":1716976800}
+{"o":4594.7196112502,"h":4597.8483381663,"l":4543.5443981437,"c":4544.9255284875,"v":378567.7357695451,"t":1716980400}
+{"o":4544.9255284875,"h":4570.125292395,"l":4515.340989354,"c":4559.3049088016,"v":504363.8146249764,"t":1716984000}
+{"o":4559.3049088016,"h":4588.5559273427,"l":4533.7325592578,"c":4557.2710902808,"v":656077.7165502956,"t":1716987600}
+{"o":4557.2710902808,"h":4581.2172815165,"l":4491.8113338752,"c":4573.9171680805,"v":683867.51810726,"t":1716991200}
+{"o":4573.9171680805,"h":4587.232543516,"l":4545.1270499378,"c":4554.1174707552,"v":542816.3179197045,"t":1716994800}
+{"o":4554.1174707552,"h":4638.7859590977,"l":4527.134165758,"c":4631.2952480746,"v":717032.637340873,"t":1716998400}
+{"o":4631.2952480746,"h":4633.3414514044,"l":4566.8047163939,"c":4598.2915552361,"v":661280.8442138484,"t":1717002000}
+{"o":4598.2915552361,"h":4619.0234251169,"l":4552.0356418671,"c":4577.8075889537,"v":585897.136549382,"t":1717005600}
+{"o":4577.8075889537,"h":4630.0056294356,"l":4571.5868699374,"c":4573.9360168322,"v":474921.676583337,"t":1717009200}
+{"o":4573.9360168322,"h":4582.9529874257,"l":4554.2534404167,"c":4564.2196491256,"v":464708.9788414778,"t":1717012800}
+{"o":4564.2196491256,"h":4586.3052641439,"l":4534.0385702162,"c":4574.550558917,"v":579621.7069885532,"t":1717016400}
+{"o":4574.550558917,"h":4587.9533522706,"l":4555.152042939,"c":4581.954524474,"v":460477.3651413263,"t":1717020000}
+{"o":4581.954524474,"h":4583.9342822972,"l":4538.0776946036,"c":4543.8264221305,"v":459946.7324209263,"t":1717023600}
+{"o":4543.8264221305,"h":4572.7787131586,"l":4534.6623169769,"c":4540.5903527268,"v":642228.2921264534,"t":1717027200}
+{"o":4540.5903527268,"h":4554.5871069349,"l":4530.7696811589,"c":4547.6341519468,"v":567268.8679397671,"t":1717030800}
+{"o":4547.6341519468,"h":4615.5700633496,"l":4545.4879694525,"c":4589.5220283807,"v":416028.1633942823,"t":1717034400}
+{"o":4589.5220283807,"h":4598.8859811671,"l":4573.1706671909,"c":4589.3500496341,"v":339013.6842303451,"t":1717038000}
+{"o":4589.3500496341,"h":4614.3582271903,"l":4574.4628787984,"c":4592.5461757091,"v":347220.1065239969,"t":1717041600}
+{"o":4592.5461757091,"h":4592.7581696995,"l":4544.6343892674,"c":4556.2566667181,"v":374382.6241597364,"t":1717045200}
+{"o":4556.2566667181,"h":4556.2906100502,"l":4484.6704590692,"c":4486.7462198604,"v":548315.2014698004,"t":1717048800}
+{"o":4486.7462198604,"h":4500.384076195,"l":4438.7070814314,"c":4457.0488184851,"v":552030.1273639337,"t":1717052400}
+{"o":4457.0488184851,"h":4474.6948406195,"l":4416.4654770037,"c":4470.8469336341,"v":476385.3988829487,"t":1717056000}
+{"o":4470.8469336341,"h":4480.089267263,"l":4447.7371836716,"c":4479.8539876691,"v":350535.6505337653,"t":1717059600}
+{"o":4479.8539876691,"h":4515.1159939699,"l":4458.3867890224,"c":4503.5628467344,"v":397870.8443032852,"t":1717063200}
+{"o":4503.5628467344,"h":4518.6249451441,"l":4488.3732773592,"c":4489.5431851125,"v":373766.4402412153,"t":1717066800}
+{"o":4489.5431851125,"h":4532.531787843,"l":4485.9593963491,"c":4526.7271705105,"v":402419.8087822672,"t":1717070400}
+{"o":4526.7271705105,"h":4559.3997296561,"l":4513.3465502585,"c":4543.1437285668,"v":506581.4239534184,"t":1717074000}
+{"o":4543.1437285668,"h":4584.2473862688,"l":4540.4892967754,"c":4540.4892967754,"v":499571.655607031,"t":1717077600}
+{"o":4540.4892967754,"h":4565.3304990691,"l":4523.253679303,"c":4551.7698809116,"v":487096.1472631437,"t":1717081200}
+{"o":4551.7698809116,"h":4591.7202432608,"l":4544.7226466167,"c":4587.7079338133,"v":539754.3171135589,"t":1717084800}
+{"o":4587.7079338133,"h":4662.3710393931,"l":4576.7492277857,"c":4633.5282059891,"v":536636.1681515732,"t":1717088400}
+{"o":4633.5282059891,"h":4643.8637902929,"l":4605.6510770009,"c":4616.4663919964,"v":472059.3728005576,"t":1717092000}
+{"o":4616.4663919964,"h":4617.120386825,"l":4539.0519177751,"c":4552.835099687,"v":463154.999444203,"t":1717095600}
+{"o":4552.835099687,"h":4552.835099687,"l":4492.9357248165,"c":4522.0998232032,"v":551543.5011942424,"t":1717099200}
+{"o":4522.0998232032,"h":4525.6085113864,"l":4480.1584743804,"c":4508.871371094,"v":688725.6760591296,"t":1717102800}
+{"o":4508.871371094,"h":4518.1408987789,"l":4496.4964584497,"c":4518.1408987789,"v":513619.4215890687,"t":1717106400}
+{"o":4518.1408987789,"h":4530.7090302337,"l":4508.5319239455,"c":4510.5438316902,"v":444941.3674398527,"t":1717110000}
+{"o":4510.5438316902,"h":4513.7580785937,"l":4475.1117785245,"c":4500.4588914022,"v":433285.0906440957,"t":1717113600}
+{"o":4500.4588914022,"h":4526.3619269898,"l":4490.8663427852,"c":4491.7427814389,"v":354981.4369034944,"t":1717117200}
+{"o":4491.7427814389,"h":4526.8347816961,"l":4491.7166550274,"c":4514.1709919734,"v":333599.0021749467,"t":1717120800}
+{"o":4514.1709919734,"h":4526.4016405528,"l":4508.424538442,"c":4520.9800073356,"v":299637.7372481023,"t":1717124400}
+{"o":4520.9800073356,"h":4531.5566667257,"l":4510.9832282584,"c":4515.7945493783,"v":319798.718380475,"t":1717128000}
+{"o":4515.7945493783,"h":4515.8471564543,"l":4458.9653561475,"c":4484.3919028041,"v":377761.0561334004,"t":1717131600}
+{"o":4484.3919028041,"h":4505.3416202631,"l":4475.6572192213,"c":4484.7335115551,"v":283531.8795868108,"t":1717135200}
+{"o":4484.7335115551,"h":4505.7494161837,"l":4483.3392560406,"c":4501.7470298165,"v":258240.3128705029,"t":1717138800}
+{"o":4501.7470298165,"h":4521.964857914,"l":4499.8713069237,"c":4514.2521171964,"v":268927.4861207698,"t":1717142400}
+{"o":4514.2521171964,"h":4517.7889505779,"l":4488.6296760057,"c":4509.2811426255,"v":443222.7171733516,"t":1717146000}
+{"o":4509.2811426255,"h":4530.7796368823,"l":4503.924279948,"c":4527.4357775302,"v":319674.3991582179,"t":1717149600}
+{"o":4527.4357775302,"h":4564.5961464829,"l":4523.2180320823,"c":4557.8006725429,"v":320850.1142117006,"t":1717153200}
+{"o":4557.8006725429,"h":4617.1522340324,"l":4551.0309089376,"c":4581.1309828995,"v":517505.0524229971,"t":1717156800}
+{"o":4581.1309828995,"h":4606.1285604295,"l":4520.6817907137,"c":4524.2641659084,"v":487930.1706213247,"t":1717160400}
+{"o":4524.2641659084,"h":4524.2641659084,"l":4476.9047191345,"c":4500.756329526,"v":634313.0549206227,"t":1717164000}
+{"o":4500.756329526,"h":4508.057480343,"l":4449.810186763,"c":4450.1494334525,"v":483517.6975166055,"t":1717167600}
+{"o":4450.1494334525,"h":4479.5462669197,"l":4428.0006726892,"c":4475.9860004079,"v":588336.1059926741,"t":1717171200}
+{"o":4475.9860004079,"h":4488.0756229014,"l":4466.5448552405,"c":4484.8536165293,"v":392348.394815911,"t":1717174800}
+{"o":4484.8536165293,"h":4490.0842151317,"l":4463.8124443977,"c":4480.5383506877,"v":341433.6502177633,"t":1717178400}
+{"o":4480.5383506877,"h":4507.2582911712,"l":4474.0866996895,"c":4493.4737091771,"v":399747.0478593303,"t":1717182000}
+{"o":4493.4737091771,"h":4504.8039987303,"l":4482.7859055671,"c":4499.5587861449,"v":416800.7516183474,"t":1717185600}
+{"o":4499.5587861449,"h":4509.7128500752,"l":4493.5292665125,"c":4495.3601318859,"v":402638.0078147276,"t":1717189200}
+{"o":4495.3601318859,"h":4502.4926448151,"l":4486.4815332005,"c":4489.5281577375,"v":317007.1512909143,"t":1717192800}
+{"o":4489.5281577375,"h":4490.8860895549,"l":4458.8548189616,"c":4472.2157677009,"v":388296.2799840823,"t":1717196400}
+{"o":4472.2157677009,"h":4512.6943295495,"l":4472.2157677009,"c":4506.6541266119,"v":379700.9160300826,"t":1717200000}
+{"o":4506.6541266119,"h":4513.2961269143,"l":4491.3975069145,"c":4504.8949510315,"v":341883.5457760004,"t":1717203600}
+{"o":4504.8949510315,"h":4526.4414958009,"l":4502.7569197863,"c":4526.4414958009,"v":316333.9339301481,"t":1717207200}
+{"o":4526.4414958009,"h":4532.2140469319,"l":4511.2034770426,"c":4514.9514425776,"v":299235.5768574549,"t":1717210800}
+{"o":4514.9514425776,"h":4523.080341483,"l":4503.0976024357,"c":4520.2838043048,"v":311489.5283976072,"t":1717214400}
+{"o":4520.2838043048,"h":4521.4437514431,"l":4504.9361831122,"c":4513.6628852237,"v":313092.5579566528,"t":1717218000}
+{"o":4513.6628852237,"h":4516.6266670794,"l":4506.9915380156,"c":4514.5409477175,"v":292523.5580578779,"t":1717221600}
+{"o":4514.5409477175,"h":4516.9784512558,"l":4497.4138702403,"c":4505.2317246644,"v":299595.681308733,"t":1717225200}
+{"o":4505.2317246644,"h":4522.6611630411,"l":4503.8364761329,"c":4517.0266914222,"v":300160.9789945339,"t":1717228800}
+{"o":4517.0266914222,"h":4520.9323655816,"l":4508.1143216539,"c":4509.6040365701,"v":273210.8442297212,"t":1717232400}
+{"o":4509.6040365701,"h":4516.570399434,"l":4501.5960798483,"c":4501.6772101072,"v":244550.634710077,"t":1717236000}
+{"o":4501.6772101072,"h":4509.755100542,"l":4498.3954498982,"c":4509.5361134936,"v":268823.7911723626,"t":1717239600}
+{"o":4509.5361134936,"h":4520.3774963944,"l":4505.0736864519,"c":4506.3734236626,"v":245933.9192164887,"t":1717243200}
+{"o":4506.3734236626,"h":4520.3006195853,"l":4505.6729626215,"c":4515.1380485728,"v":324093.2965878564,"t":1717246800}
+{"o":4515.1380485728,"h":4528.9239804708,"l":4510.919100655,"c":4523.6454266987,"v":519405.0005172889,"t":1717250400}
+{"o":4523.6454266987,"h":4536.5881516152,"l":4519.0349861005,"c":4519.0349861005,"v":405388.5566629814,"t":1717254000}
+{"o":4519.0349861005,"h":4524.3847240837,"l":4508.4714855327,"c":4515.1631141877,"v":374247.0382224679,"t":1717257600}
+{"o":4515.1631141877,"h":4523.3990858186,"l":4508.0733915601,"c":4522.7333934053,"v":391403.6952867469,"t":1717261200}
+{"o":4522.7333934053,"h":4525.1457405927,"l":4512.5598838862,"c":4520.3319549688,"v":389064.405875512,"t":1717264800}
+{"o":4520.3319549688,"h":4527.1415335117,"l":4514.172354488,"c":4522.4153691149,"v":469799.3521991915,"t":1717268400}
+{"o":4522.4153691149,"h":4531.5205338455,"l":4514.6396418796,"c":4519.9993334092,"v":426843.9863103579,"t":1717272000}
+{"o":4519.9993334092,"h":4521.1220656079,"l":4506.0398790798,"c":4510.2870628323,"v":441371.3228989667,"t":1717275600}
+{"o":4510.2870628323,"h":4517.1838290223,"l":4500.8813599962,"c":4503.9816174694,"v":401930.8881886487,"t":1717279200}
+{"o":4503.9816174694,"h":4508.8000235261,"l":4474.5653446613,"c":4487.5720856056,"v":416759.4533875772,"t":1717282800}
+{"o":4487.5720856056,"h":4507.6678729236,"l":4482.0704985557,"c":4504.0607735547,"v":333194.0541607232,"t":1717286400}
+{"o":4504.0607735547,"h":4514.2211516413,"l":4494.2198384651,"c":4495.570056825,"v":426618.5365620387,"t":1717290000}
+{"o":4495.570056825,"h":4504.3411964373,"l":4469.8325352103,"c":4478.6230324404,"v":467145.9670046358,"t":1717293600}
+{"o":4478.6230324404,"h":4491.6891279593,"l":4474.9342802916,"c":4488.7290159371,"v":399208.4091696605,"t":1717297200}
+{"o":4488.7290159371,"h":4491.6734463471,"l":4477.3894426513,"c":4481.0467193729,"v":344714.2184453392,"t":1717300800}
+{"o":4481.0467193729,"h":4490.7821817215,"l":4481.0467193729,"c":4485.3273514751,"v":283611.6201311241,"t":1717304400}
+{"o":4485.3273514751,"h":4499.6975162753,"l":4484.6757341056,"c":4490.4295976753,"v":291298.6492993078,"t":1717308000}
+{"o":4490.4295976753,"h":4493.0487493141,"l":4455.3759655321,"c":4457.6910798247,"v":323597.5054657824,"t":1717311600}
+{"o":4457.6910798247,"h":4471.903920589,"l":4454.6812585022,"c":4463.2584200069,"v":249761.2970018518,"t":1717315200}
+{"o":4463.2584200069,"h":4468.1801003842,"l":4434.7755004306,"c":4446.2333912358,"v":315851.52344294,"t":1717318800}
+{"o":4446.2333912358,"h":4449.6943806275,"l":4428.2810429227,"c":4446.6811767089,"v":258167.129785316,"t":1717322400}
+{"o":4446.6811767089,"h":4490.1406250134,"l":4434.8067208149,"c":4486.7976607386,"v":307612.9173192701,"t":1717326000}
+{"o":4486.7976607386,"h":4492.3273048285,"l":4455.4041236417,"c":4457.8801084166,"v":307156.9753788867,"t":1717329600}
+{"o":4457.8801084166,"h":4482.3925551567,"l":4446.9207286275,"c":4475.0132731833,"v":300100.8353424394,"t":1717333200}
+{"o":4475.0132731833,"h":4482.956268973,"l":4451.4740486665,"c":4474.1920858023,"v":434316.9496748771,"t":1717336800}
+{"o":4474.1920858023,"h":4474.7636058721,"l":4452.7939484408,"c":4462.5112361766,"v":505215.0257516516,"t":1717340400}
+{"o":4462.5112361766,"h":4466.4504852673,"l":4430.8885297179,"c":4443.4214848989,"v":452344.6610434594,"t":1717344000}
+{"o":4443.4214848989,"h":4443.6315307731,"l":4383.1319057977,"c":4383.1319057977,"v":470888.4794855536,"t":1717347600}
+{"o":4383.1319057977,"h":4412.9346057554,"l":4357.4522946824,"c":4405.1745363165,"v":541097.5184860176,"t":1717351200}
+{"o":4405.1745363165,"h":4413.0716508309,"l":4381.539994548,"c":4408.6202219291,"v":425511.2331402377,"t":1717354800}
+{"o":4408.6202219291,"h":4410.4987947494,"l":4367.0473664945,"c":4408.727648787,"v":427249.8397509778,"t":1717358400}
+{"o":4408.727648787,"h":4413.5800714078,"l":4393.6939353668,"c":4393.6939353668,"v":599897.2490057164,"t":1717362000}
+{"o":4393.6939353668,"h":4418.5482117003,"l":4390.1791071926,"c":4412.1120153825,"v":410476.374473982,"t":1717365600}
+{"o":4412.1120153825,"h":4422.0324409326,"l":4407.4752871497,"c":4407.4752871497,"v":348847.4902370573,"t":1717369200}
+{"o":4407.4752871497,"h":4416.973404433,"l":4368.4199352434,"c":4389.4780742469,"v":767653.3715931363,"t":1717372800}
+{"o":4389.4780742469,"h":4454.8226246286,"l":4388.1190084251,"c":4446.1995314111,"v":690241.7082569071,"t":1717376400}
+{"o":4446.1995314111,"h":4462.7291022034,"l":4427.4720172722,"c":4433.2167361039,"v":442529.0861215239,"t":1717380000}
+{"o":4433.2167361039,"h":4436.53738437,"l":4406.6232922405,"c":4422.9933062689,"v":415105.627191045,"t":1717383600}
+{"o":4422.9933062689,"h":4435.1867361784,"l":4397.2678937843,"c":4424.6079951988,"v":456775.9731995396,"t":1717387200}
+{"o":4424.6079951988,"h":4463.2994652907,"l":4424.4053487799,"c":4448.4890155906,"v":437125.5161000013,"t":1717390800}
+{"o":4448.4890155906,"h":4478.4453810488,"l":4439.9437768282,"c":4470.2065992626,"v":429066.9935292059,"t":1717394400}
+{"o":4470.2065992626,"h":4479.7841777354,"l":4448.8012595868,"c":4468.0335562655,"v":393245.1740097224,"t":1717398000}
+{"o":4468.0335562655,"h":4510.8327664877,"l":4464.2391087761,"c":4479.5828279909,"v":431340.5256820207,"t":1717401600}
+{"o":4479.5828279909,"h":4482.3689489398,"l":4453.1550128157,"c":4463.7145574647,"v":340037.3250447389,"t":1717405200}
+{"o":4463.7145574647,"h":4481.9486330485,"l":4451.9418135132,"c":4455.6878892379,"v":373070.1952257201,"t":1717408800}
+{"o":4455.6878892379,"h":4471.4660380968,"l":4447.0028228746,"c":4453.1307229189,"v":371553.3883444267,"t":1717412400}
+{"o":4453.1307229189,"h":4504.8440568126,"l":4453.1307229189,"c":4503.60292283,"v":436518.6259663201,"t":1717416000}
+{"o":4503.60292283,"h":4520.6922411476,"l":4490.7634025786,"c":4493.607863031,"v":571068.6343963665,"t":1717419600}
+{"o":4493.607863031,"h":4504.1360949516,"l":4406.9156457489,"c":4416.5286476308,"v":690643.6352480756,"t":1717423200}
+{"o":4416.5286476308,"h":4465.5971492081,"l":4414.0507648129,"c":4453.0457737309,"v":637487.5190998313,"t":1717426800}
+{"o":4453.0457737309,"h":4456.7466137255,"l":4421.5472742109,"c":4438.2732276062,"v":492997.0549781322,"t":1717430400}
+{"o":4438.2732276062,"h":4483.0588621694,"l":4424.676122477,"c":4466.3001329483,"v":514183.4278307747,"t":1717434000}
+{"o":4466.3001329483,"h":4490.5581722455,"l":4458.15873842,"c":4489.9325868179,"v":447822.0723426009,"t":1717437600}
+{"o":4489.9325868179,"h":4511.7288735774,"l":4480.1307130453,"c":4511.7288735774,"v":517487.6531235682,"t":1717441200}
+{"o":4090.5108632054,"h":4138.9635647957,"l":4010.9650785634,"c":4090.5108632054,"v":576831.4452435754,"t":1710244800}
+{"o":4090.5108632054,"h":4105.7598801563,"l":4036.3934333368,"c":4062.7343134021,"v":585215.9898516474,"t":1710248400}
+{"o":4062.7343134021,"h":4107.0239586359,"l":3999.7477306603,"c":4029.5098721935,"v":711903.8501160954,"t":1710252000}
+{"o":4029.5098721935,"h":4104.8029685755,"l":3982.841759505,"c":4061.9026469353,"v":808291.7255525037,"t":1710255600}
+{"o":4061.9026469353,"h":4079.2550637456,"l":3937.3821786363,"c":3953.9878112902,"v":894796.4497715706,"t":1710259200}
+{"o":3953.9878112902,"h":4065.5414325343,"l":2937.3233911792,"c":3983.8774062259,"v":1311738.036547024,"t":1710262800}
+{"o":3983.8774062259,"h":4070.0393955613,"l":3973.0887347209,"c":4038.5565443825,"v":587396.0187453832,"t":1710266400}
+{"o":4038.5565443825,"h":4058.4874189602,"l":3877.5691817707,"c":4054.5721609287,"v":463689.6904060871,"t":1710270000}
+{"o":4054.5721609287,"h":4055.359577179,"l":3993.2316500689,"c":4010.8914375594,"v":667559.618862602,"t":1710273600}
+{"o":4010.8914375594,"h":4018.1895390143,"l":3975.4916368327,"c":3987.3998469879,"v":480155.9150995055,"t":1710277200}
+{"o":3987.3998469879,"h":4019.5457555049,"l":3974.088749898,"c":4010.7690478668,"v":433795.7917132039,"t":1710280800}
+{"o":4010.7690478668,"h":4088.1695957727,"l":3997.7151171381,"c":4083.9003611035,"v":437282.6539389849,"t":1710284400}
+{"o":4083.9003611035,"h":4098.8007150545,"l":4040.2527643623,"c":4043.9831121463,"v":490010.8515577398,"t":1710288000}
+{"o":4043.9831121463,"h":4081.9497439981,"l":3999.1474641767,"c":4064.9609415835,"v":552198.3318538432,"t":1710291600}
+{"o":4064.9609415835,"h":4071.2563590566,"l":4037.3162410791,"c":4052.038434266,"v":357506.2448080452,"t":1710295200}
+{"o":4052.038434266,"h":4059.5486083506,"l":4021.9953502117,"c":4037.1620585566,"v":356321.7499047002,"t":1710298800}
+{"o":4037.1620585566,"h":4064.1873192215,"l":4021.4848317453,"c":4055.2033974745,"v":338411.2143263583,"t":1710302400}
+{"o":4055.2033974745,"h":4138.1210369798,"l":4038.9751988793,"c":4101.2847385436,"v":575339.2269290753,"t":1710306000}
+{"o":4101.2847385436,"h":4134.9074170955,"l":4094.7575096504,"c":4123.2327008501,"v":268233.2712793064,"t":1710309600}
+{"o":4123.2327008501,"h":4135.1841152675,"l":4065.4369534035,"c":4077.9374240131,"v":343992.9368358728,"t":1710313200}
+{"o":4077.9374240131,"h":4141.1493454128,"l":4070.3340488794,"c":4120.5736608576,"v":370096.3206471722,"t":1710316800}
+{"o":4120.5736608576,"h":4139.7958459802,"l":4097.7085950099,"c":4112.5224244807,"v":295902.7739445415,"t":1710320400}
+{"o":4112.5224244807,"h":4130.9442336593,"l":4087.4032355881,"c":4128.946689985,"v":324416.8039224151,"t":1710324000}
+{"o":4128.946689985,"h":4183.5384990578,"l":4111.0863477605,"c":4158.9631723515,"v":346400.3957249392,"t":1710327600}
+{"o":4158.9631723515,"h":4243.0171622033,"l":4114.284789115,"c":4133.8410983505,"v":444178.9061251834,"t":1710331200}
+{"o":4133.8410983505,"h":4158.8375309384,"l":4057.6852372658,"c":4090.808461303,"v":520815.1772395439,"t":1710334800}
+{"o":4090.808461303,"h":4199.1366052112,"l":4083.4811904908,"c":4195.4250418411,"v":567139.1723865643,"t":1710338400}
+{"o":4195.4250418411,"h":4315.1153546627,"l":4167.8098170315,"c":4254.1051136813,"v":795906.7907654608,"t":1710342000}
+{"o":4254.1051136813,"h":4282.5583701114,"l":4158.917053205,"c":4278.4488799082,"v":745094.4603243,"t":1710345600}
+{"o":4278.4488799082,"h":4319.4453406193,"l":4257.6039974773,"c":4305.5618631641,"v":679688.7543085123,"t":1710349200}
+{"o":4305.5618631641,"h":4380.8399598567,"l":4289.0876202723,"c":4361.1993854606,"v":636650.7291766945,"t":1710352800}
+{"o":4361.1993854606,"h":4379.1560750083,"l":4315.4679728088,"c":4356.9665685443,"v":523182.3048665748,"t":1710356400}
+{"o":4356.9665685443,"h":4384.9604411001,"l":4213.5315487385,"c":4321.8769652159,"v":515883.0131310647,"t":1710360000}
+{"o":4321.8769652159,"h":4560.2834707535,"l":4312.2881469066,"c":4469.3741249038,"v":687667.6542300456,"t":1710363600}
+{"o":4469.3741249038,"h":4482.1161284666,"l":4315.6135321328,"c":4419.7323727278,"v":690764.6221530021,"t":1710367200}
+{"o":4419.7323727278,"h":4475.7155630231,"l":4402.9723831866,"c":4430.8433580661,"v":511260.9756710138,"t":1710370800}
+{"o":4430.8433580661,"h":4580.4912392073,"l":4407.690050304,"c":4537.6463361635,"v":658453.1287319491,"t":1710374400}
+{"o":4537.6463361635,"h":4566.9579868256,"l":4435.5885161552,"c":4501.4705731291,"v":653943.7588887117,"t":1710378000}
+{"o":4501.4705731291,"h":4554.4054317732,"l":4166.7992899226,"c":4483.2515482529,"v":629596.5419333003,"t":1710381600}
+{"o":4483.2515482529,"h":4555.5801135076,"l":4455.5675653561,"c":4532.3640116836,"v":605251.711557645,"t":1710385200}
+{"o":4532.3640116836,"h":4532.3640116836,"l":4484.9452801703,"c":4502.1999662384,"v":484141.3927305382,"t":1710388800}
+{"o":4502.1999662384,"h":4562.0454973614,"l":4469.2580345801,"c":4509.3486131734,"v":513217.9880899508,"t":1710392400}
+{"o":4509.3486131734,"h":4607.3959474511,"l":4497.3917442208,"c":4572.8416875345,"v":527958.7071710653,"t":1710396000}
+{"o":4572.8416875345,"h":4596.5374374983,"l":4508.4615728614,"c":4553.3197434467,"v":509588.1959115748,"t":1710399600}
+{"o":4553.3197434467,"h":4581.6263422734,"l":4544.9512867621,"c":4576.9788370577,"v":518407.2566206808,"t":1710403200}
+{"o":4576.9788370577,"h":4731.3530307821,"l":4567.896553645,"c":4659.3751040006,"v":677946.8436213429,"t":1710406800}
+{"o":4659.3751040006,"h":4715.3210994915,"l":4467.5792913336,"c":4681.8704625488,"v":740483.6547850412,"t":1710410400}
+{"o":4681.8704625488,"h":4692.7411805268,"l":4555.8204824133,"c":4681.4067174695,"v":670932.0269080495,"t":1710414000}
+{"o":4681.4067174695,"h":4700.8140455148,"l":4581.6831394631,"c":4655.4553821694,"v":623651.3904310714,"t":1710417600}
+{"o":4655.4553821694,"h":4668.5992737274,"l":4333.807009587,"c":4495.4126450103,"v":923608.6340091126,"t":1710421200}
+{"o":4495.4126450103,"h":4625.5851969398,"l":4477.284121504,"c":4556.7605475038,"v":942148.8872367739,"t":1710424800}
+{"o":4556.7605475038,"h":4648.0165419389,"l":4456.8373977137,"c":4524.1739337523,"v":1115801.2472163432,"t":1710428400}
+{"o":4524.1739337523,"h":4664.0532322767,"l":4430.1812500657,"c":4580.5231656433,"v":1086616.4173447411,"t":1710432000}
+{"o":4580.5231656433,"h":4631.5166466664,"l":4526.2949016857,"c":4532.1319759245,"v":796983.8786758976,"t":1710435600}
+{"o":4532.1319759245,"h":4542.6589054184,"l":4379.5256517309,"c":4457.1077580346,"v":836894.8168180292,"t":1710439200}
+{"o":4457.1077580346,"h":4525.2443432439,"l":4305.3674112471,"c":4383.8581548065,"v":1159190.3490875922,"t":1710442800}
+{"o":4383.8581548065,"h":4569.32460381,"l":4378.4164698775,"c":4546.4144823509,"v":731077.5022154675,"t":1710446400}
+{"o":4546.4144823509,"h":4593.580545794,"l":4523.4723484988,"c":4565.1282394932,"v":572212.2952224625,"t":1710450000}
+{"o":4565.1282394932,"h":4695.1903499591,"l":4564.9883047004,"c":4663.8755681689,"v":722860.4354238115,"t":1710453600}
+{"o":4663.8755681689,"h":4817.403062367,"l":4659.647193741,"c":4755.6630189102,"v":678287.3176929227,"t":1710457200}
+{"o":4755.6630189102,"h":4855.0778304441,"l":4755.6630189102,"c":4855.0778304441,"v":750346.2511375337,"t":1710460800}
+{"o":4855.0778304441,"h":5002.0879526452,"l":4855.0778304441,"c":4966.1396525008,"v":947727.0353153372,"t":1710464400}
+{"o":4966.1396525008,"h":5012.932405754,"l":4745.6570619513,"c":4847.4413073656,"v":1235718.7734081619,"t":1710468000}
+{"o":4847.4413073656,"h":4917.9683124108,"l":4610.2876565614,"c":4754.6866104468,"v":1555558.949822363,"t":1710471600}
+{"o":4754.6866104468,"h":4848.5878357875,"l":4650.1521405813,"c":4682.3139386368,"v":1234046.6366234801,"t":1710475200}
+{"o":4682.3139386368,"h":4829.1961685146,"l":4667.5969693392,"c":4706.7214535558,"v":1062481.2092934276,"t":1710478800}
+{"o":4706.7214535558,"h":4913.2966432345,"l":4681.6802381595,"c":4842.8625049667,"v":1063076.5206620323,"t":1710482400}
+{"o":4842.8625049667,"h":4854.9244883799,"l":4673.5314917846,"c":4755.6955904819,"v":782077.3198151514,"t":1710486000}
+{"o":4755.6955904819,"h":4785.7147041048,"l":4515.3335151594,"c":4519.7107841162,"v":1282539.6801984503,"t":1710489600}
+{"o":4519.7107841162,"h":4702.8014833165,"l":4449.3782604722,"c":4679.1910422639,"v":1661394.2274254053,"t":1710493200}
+{"o":4679.1910422639,"h":4679.1910422639,"l":4582.4275688402,"c":4591.6378928812,"v":1023700.1454514032,"t":1710496800}
+{"o":4591.6378928812,"h":4612.5466438286,"l":4486.9025462228,"c":4588.7135692199,"v":1015091.9113312308,"t":1710500400}
+{"o":4588.7135692199,"h":4681.8081148241,"l":4544.3112862265,"c":4650.583371411,"v":1076331.7205563788,"t":1710504000}
+{"o":4650.583371411,"h":4979.4033978473,"l":4638.7580362238,"c":4920.8167309193,"v":1263109.4234717391,"t":1710507600}
+{"o":4920.8167309193,"h":4953.6778435614,"l":4829.0858793809,"c":4925.3519357123,"v":1239439.4516119978,"t":1710511200}
+{"o":4925.3519357123,"h":4994.0759600027,"l":4823.8997721976,"c":4911.987568793,"v":1441675.4993229024,"t":1710514800}
+{"o":4911.987568793,"h":4969.3440285463,"l":4816.0333741887,"c":4899.5299972177,"v":1434364.1502245907,"t":1710518400}
+{"o":4899.5299972177,"h":4945.0749948315,"l":4844.9168344297,"c":4900.7486504845,"v":966830.1726899781,"t":1710522000}
+{"o":4900.7486504845,"h":5084.4905543601,"l":4874.3412415037,"c":5049.7148122989,"v":1064248.1377553514,"t":1710525600}
+{"o":5049.7148122989,"h":5107.9766761147,"l":4921.9249965748,"c":4946.0652771787,"v":1089933.2709853114,"t":1710529200}
+{"o":4946.0652771787,"h":4957.3087810826,"l":4738.9544479761,"c":4777.9835516176,"v":1187167.1266332027,"t":1710532800}
+{"o":4777.9835516176,"h":4855.5156298069,"l":4761.432720253,"c":4844.1364814858,"v":682832.7330347263,"t":1710536400}
+{"o":4844.1364814858,"h":4974.8490697832,"l":4825.5367820232,"c":4974.8490697832,"v":658036.3233385812,"t":1710540000}
+{"o":4974.8490697832,"h":5014.0735354024,"l":4917.1084014171,"c":4966.6920363907,"v":793198.3836350087,"t":1710543600}
+{"o":4966.6920363907,"h":4988.6167900711,"l":4877.0380362348,"c":4897.4758089616,"v":756328.9526505619,"t":1710547200}
+{"o":4897.4758089616,"h":5042.3242192371,"l":4878.7505757116,"c":5001.5705367711,"v":865407.3192427534,"t":1710550800}
+{"o":5001.5705367711,"h":5037.1414865476,"l":4957.3915399193,"c":5032.1604211615,"v":838872.4948848005,"t":1710554400}
+{"o":5032.1604211615,"h":5111.4164925854,"l":5010.2919532177,"c":5071.7570635333,"v":1120986.4416221743,"t":1710558000}
+{"o":5071.7570635333,"h":5136.6714938234,"l":5033.9746646778,"c":5082.0107477147,"v":1041493.5013303141,"t":1710561600}
+{"o":5082.0107477147,"h":5214.5584105344,"l":5010.253241383,"c":5195.1661286069,"v":1351933.7329305103,"t":1710565200}
+{"o":5195.1661286069,"h":5198.6449188373,"l":5099.3205603624,"c":5134.4713968972,"v":959295.5506303959,"t":1710568800}
+{"o":5134.4713968972,"h":5235.6341799459,"l":5120.9465399539,"c":5215.2401676051,"v":1026620.6261418845,"t":1710572400}
+{"o":5215.2401676051,"h":5248.4103627663,"l":5173.8216433927,"c":5183.9411837958,"v":712614.4777704858,"t":1710576000}
+{"o":5183.9411837958,"h":5263.6488540251,"l":5174.8531356146,"c":5248.8087501334,"v":1072791.4804636911,"t":1710579600}
+{"o":5248.8087501334,"h":5353.243170036,"l":5221.891573856,"c":5291.975367206,"v":1254375.4837577387,"t":1710583200}
+{"o":5291.975367206,"h":5333.0473744732,"l":5131.2638939124,"c":5210.8546159671,"v":1516020.0318176763,"t":1710586800}
+{"o":5210.8546159671,"h":5261.8032045253,"l":5081.2056661778,"c":5160.4927098652,"v":1464470.777413466,"t":1710590400}
+{"o":5160.4927098652,"h":5234.8849016413,"l":5105.1464023991,"c":5106.9558789425,"v":1204559.2236896909,"t":1710594000}
+{"o":5106.9558789425,"h":5170.5030077049,"l":5081.2555046629,"c":5154.1418260481,"v":1286319.857225846,"t":1710597600}
+{"o":5154.1418260481,"h":5298.9674506885,"l":5111.8171339592,"c":5274.2798852037,"v":1188344.6121583204,"t":1710601200}
+{"o":5274.2798852037,"h":5287.2176147707,"l":5168.951080001,"c":5211.8520602246,"v":1290178.2944459256,"t":1710604800}
+{"o":5211.8520602246,"h":5228.2512856707,"l":4982.6750094122,"c":5089.8123319171,"v":1527790.3718531013,"t":1710608400}
+{"o":5089.8123319171,"h":5118.9999248684,"l":4807.2894364261,"c":4943.9487329121,"v":1666440.4399746852,"t":1710612000}
+{"o":4943.9487329121,"h":5031.1710033628,"l":4828.4993859527,"c":4863.8752700447,"v":1057492.0411915472,"t":1710615600}
+{"o":4863.8752700447,"h":5023.2855579498,"l":4789.9432653954,"c":4943.9831883374,"v":906296.813194226,"t":1710619200}
+{"o":4943.9831883374,"h":4985.8727828223,"l":4773.1460750098,"c":4875.0048447501,"v":993699.0925024832,"t":1710622800}
+{"o":4875.0048447501,"h":4967.1409421491,"l":4720.8288748866,"c":4891.8694195399,"v":874612.3985286055,"t":1710626400}
+{"o":4891.8694195399,"h":4976.1082955361,"l":4786.5404188129,"c":4920.6909978789,"v":1159998.7584841934,"t":1710630000}
+{"o":4920.6909978789,"h":5120.2224909617,"l":4910.0828916136,"c":4927.1887205986,"v":991775.4983417386,"t":1710633600}
+{"o":4927.1887205986,"h":5051.7408714308,"l":4925.5208363744,"c":5049.4652385527,"v":720744.0128839369,"t":1710637200}
+{"o":5049.4652385527,"h":5084.8321139507,"l":4975.0919956078,"c":5067.0016909549,"v":786132.5688652333,"t":1710640800}
+{"o":5067.0016909549,"h":5077.5698334772,"l":4968.725722797,"c":5039.2737020434,"v":901127.640598295,"t":1710644400}
+{"o":5039.2737020434,"h":5050.3326415897,"l":4937.3575017921,"c":4970.3135868164,"v":984940.7523112305,"t":1710648000}
+{"o":4970.3135868164,"h":5084.4543169294,"l":4941.973155803,"c":5076.8150857545,"v":1345594.5233993202,"t":1710651600}
+{"o":5076.8150857545,"h":5139.4376503197,"l":4943.1442423963,"c":4947.4805476985,"v":1801971.3644683107,"t":1710655200}
+{"o":4947.4805476985,"h":4981.9263355848,"l":4825.8492498857,"c":4916.2834296275,"v":1805657.1571022091,"t":1710658800}
+{"o":4916.2834296275,"h":5075.8880561142,"l":4856.9092357649,"c":5039.9656024006,"v":1228661.1813016022,"t":1710662400}
+{"o":5039.9656024006,"h":5072.4571689494,"l":4994.1647349379,"c":5019.3406497825,"v":909777.918145014,"t":1710666000}
+{"o":5019.3406497825,"h":5244.226176799,"l":5018.9180967973,"c":5218.0680356001,"v":962500.706418558,"t":1710669600}
+{"o":5218.0680356001,"h":5234.8745179531,"l":5166.1127723886,"c":5180.5518886587,"v":870649.0126360357,"t":1710673200}
+{"o":5180.5518886587,"h":5284.2524924374,"l":5090.8497004593,"c":5124.3482225913,"v":1261674.9492819633,"t":1710676800}
+{"o":5124.3482225913,"h":5219.0132766529,"l":5108.0116626589,"c":5216.0961788032,"v":981556.9286590923,"t":1710680400}
+{"o":5216.0961788032,"h":5218.0895191788,"l":5144.6377309787,"c":5200.241450461,"v":898104.6493982773,"t":1710684000}
+{"o":5200.241450461,"h":5296.6597370476,"l":5149.7672757721,"c":5285.4580181457,"v":839305.2712214023,"t":1710687600}
+{"o":5285.4580181457,"h":5302.8507471901,"l":5185.8833310372,"c":5219.8263187672,"v":768975.6131966382,"t":1710691200}
+{"o":5219.8263187672,"h":5297.3649562904,"l":5198.3769371764,"c":5292.7720468424,"v":692371.5649790858,"t":1710694800}
+{"o":5292.7720468424,"h":5355.6809978837,"l":5246.5239100065,"c":5273.2581457223,"v":812166.5985191189,"t":1710698400}
+{"o":5273.2581457223,"h":5317.2573136566,"l":5259.3234179384,"c":5291.5416809088,"v":601916.4549758784,"t":1710702000}
+{"o":5291.5416809088,"h":5350.9364466162,"l":5269.3595550371,"c":5318.9932067378,"v":668063.1550127338,"t":1710705600}
+{"o":5318.9932067378,"h":5360.9659581399,"l":5299.7973276695,"c":5316.323981933,"v":609476.3294992066,"t":1710709200}
+{"o":5316.323981933,"h":5519.996508014,"l":5299.4427705949,"c":5427.506552798,"v":816189.8079290998,"t":1710712800}
+{"o":5427.506552798,"h":5502.2201004261,"l":5357.7715355718,"c":5448.6741991525,"v":1073172.8427689029,"t":1710716400}
+{"o":5448.6741991525,"h":5455.1084208245,"l":5238.6394767147,"c":5292.4742602614,"v":789788.1639312732,"t":1710720000}
+{"o":5292.4742602614,"h":5405.4994551688,"l":5236.016141295,"c":5378.1139454241,"v":712322.3843982281,"t":1710723600}
+{"o":5378.1139454241,"h":5513.0769306894,"l":5355.5062535104,"c":5482.25346496,"v":650388.5291081815,"t":1710727200}
+{"o":5482.25346496,"h":5551.434367613,"l":5458.3813431332,"c":5504.3511410106,"v":796900.0810189919,"t":1710730800}
+{"o":5504.3511410106,"h":5537.2713967772,"l":5424.6350951812,"c":5486.2452029422,"v":721043.1352079588,"t":1710734400}
+{"o":5486.2452029422,"h":5530.2855151868,"l":5449.4941492452,"c":5498.1953347138,"v":679368.6329557714,"t":1710738000}
+{"o":5498.1953347138,"h":5520.3691733059,"l":5432.7292491862,"c":5440.0955615752,"v":553093.5556524626,"t":1710741600}
+{"o":5440.0955615752,"h":5507.8538223062,"l":5341.0663745331,"c":5486.755427946,"v":1387473.1868946529,"t":1710745200}
+{"o":5486.755427946,"h":5505.9701062651,"l":5365.1943597576,"c":5479.352523505,"v":2462795.5334035805,"t":1710748800}
+{"o":5479.352523505,"h":5622.1729275692,"l":5405.3811026249,"c":5596.0915664293,"v":2974229.0219793753,"t":1710752400}
+{"o":5596.0915664293,"h":5724.443372448,"l":5580.7972759092,"c":5641.8967388815,"v":3669253.7085433099,"t":1710756000}
+{"o":5641.8967388815,"h":5653.8799851806,"l":5549.0553370915,"c":5626.9120915011,"v":2479465.568923383,"t":1710759600}
+{"o":5626.9120915011,"h":5649.8546016948,"l":5551.7169930255,"c":5641.1804077181,"v":1764218.4759631867,"t":1710763200}
+{"o":5641.1804077181,"h":5707.2179625968,"l":5449.2324343927,"c":5533.5390430878,"v":1833384.7410095187,"t":1710766800}
+{"o":5533.5390430878,"h":5848.5165272794,"l":5359.983565451,"c":5422.5614958858,"v":1573011.7073878238,"t":1710770400}
+{"o":5422.5614958858,"h":5508.949678261,"l":5094.8898764419,"c":5503.1065326377,"v":1325990.7262531882,"t":1710774000}
+{"o":5503.1065326377,"h":6130.0271368517,"l":5285.121864477,"c":5389.3257079683,"v":1403785.0268847116,"t":1710777600}
+{"o":5389.3257079683,"h":5467.322752718,"l":5281.1162792289,"c":5342.0517079257,"v":1418415.627074166,"t":1710781200}
+{"o":5342.0517079257,"h":5409.885387518,"l":5315.077749669,"c":5381.577982393,"v":852048.6275664879,"t":1710784800}
+{"o":5381.577982393,"h":5439.4001448129,"l":5332.3177252232,"c":5357.4964085318,"v":711070.3127070972,"t":1710788400}
+{"o":5357.4964085318,"h":5464.8894053853,"l":5357.4964085318,"c":5412.0561712125,"v":642338.8635003632,"t":1710792000}
+{"o":5412.0561712125,"h":5535.4191234376,"l":5393.0439266561,"c":5452.2544275183,"v":786127.9845504642,"t":1710795600}
+{"o":5452.2544275183,"h":5482.7183282278,"l":5317.785549978,"c":5351.3466811908,"v":1366820.6260094563,"t":1710799200}
+{"o":5351.3466811908,"h":5402.4508562176,"l":5274.9111255175,"c":5295.7779633553,"v":1126042.7845711182,"t":1710802800}
+{"o":5295.7779633553,"h":5387.5590993646,"l":5211.3824166707,"c":5238.5444350379,"v":1528959.5097281646,"t":1710806400}
+{"o":5238.5444350379,"h":5255.9536392609,"l":4987.5597186761,"c":5077.211531726,"v":2070014.4052499866,"t":1710810000}
+{"o":5077.211531726,"h":5163.7520007079,"l":4911.2717297258,"c":4960.6466788352,"v":1313385.5681587197,"t":1710813600}
+{"o":4960.6466788352,"h":5030.772750511,"l":4836.2084721914,"c":4982.5302227493,"v":1253867.5274014361,"t":1710817200}
+{"o":4982.5302227493,"h":5151.5779310177,"l":4959.3168330537,"c":5042.6386304958,"v":1929075.9734468099,"t":1710820800}
+{"o":5042.6386304958,"h":5109.0004773691,"l":4945.9039813953,"c":5013.4841779533,"v":2283445.2220813427,"t":1710824400}
+{"o":5013.4841779533,"h":5086.9022457494,"l":4878.0688313766,"c":4974.7931566465,"v":1406898.6414693482,"t":1710828000}
+{"o":4974.7931566465,"h":5054.2005132196,"l":4826.6968432164,"c":5028.9002759138,"v":1567829.3909320389,"t":1710831600}
+{"o":5028.9002759138,"h":5036.4417305966,"l":4617.7739417004,"c":4750.356539332,"v":1353468.0081256733,"t":1710835200}
+{"o":4750.356539332,"h":4878.1933032374,"l":4627.0768667524,"c":4845.9775569729,"v":1317696.0389970355,"t":1710838800}
+{"o":4845.9775569729,"h":4856.4837953986,"l":4659.0117927793,"c":4743.2834852612,"v":995781.1085462508,"t":1710842400}
+{"o":4743.2834852612,"h":4835.4563872621,"l":4592.9834834935,"c":4804.9838854925,"v":1237519.6412636382,"t":1710846000}
+{"o":4804.9838854925,"h":5108.4903798093,"l":4787.132553374,"c":4948.5942927916,"v":1210239.7661357392,"t":1710849600}
+{"o":4948.5942927916,"h":4969.7233035881,"l":4853.4706482609,"c":4906.2460140862,"v":917942.3820741206,"t":1710853200}
+{"o":4906.2460140862,"h":4912.7914434544,"l":4781.3112352775,"c":4842.5628009561,"v":845336.1690586904,"t":1710856800}
+{"o":4842.5628009561,"h":4987.3365399371,"l":4721.9821444685,"c":4941.9160746399,"v":1034016.498378701,"t":1710860400}
+{"o":4941.9160746399,"h":5033.5047242385,"l":4903.0390322449,"c":4973.7287490861,"v":1154417.7925811517,"t":1710864000}
+{"o":4973.7287490861,"h":5045.0242503442,"l":4915.0367681764,"c":4956.7929572819,"v":954030.1212898537,"t":1710867600}
+{"o":4956.7929572819,"h":4965.2130718731,"l":4849.0234996521,"c":4901.9267967005,"v":653937.9874887414,"t":1710871200}
+{"o":4901.9267967005,"h":4988.1486006979,"l":4865.0356468553,"c":4909.3526884531,"v":725209.1584181702,"t":1710874800}
+{"o":4909.3526884531,"h":4930.4325259362,"l":4692.392233163,"c":4731.1643891038,"v":899256.1277369519,"t":1710878400}
+{"o":4731.1643891038,"h":4749.2805268045,"l":4608.673006827,"c":4672.0977522529,"v":747858.9533629199,"t":1710882000}
+{"o":4672.0977522529,"h":4687.4950821874,"l":4431.4097343534,"c":4574.6065044931,"v":1598058.2464201266,"t":1710885600}
+{"o":4574.6065044931,"h":4647.0352730959,"l":4403.7751763251,"c":4589.9549628077,"v":1241209.4523673123,"t":1710889200}
+{"o":4589.9549628077,"h":4771.0046778159,"l":4582.5062215798,"c":4758.7849483086,"v":1185689.1852417237,"t":1710892800}
+{"o":4758.7849483086,"h":4761.5703764115,"l":4595.9717450932,"c":4635.46514893,"v":968334.4587191873,"t":1710896400}
+{"o":4635.46514893,"h":4736.8190109912,"l":4623.0211883037,"c":4703.1694080017,"v":625893.617910036,"t":1710900000}
+{"o":4703.1694080017,"h":4780.375841076,"l":4576.4066135551,"c":4588.9486328092,"v":803172.9128041513,"t":1710903600}
+{"o":4588.9486328092,"h":4627.2235199155,"l":4496.7619087498,"c":4524.501188072,"v":877472.3805270307,"t":1710907200}
+{"o":4524.501188072,"h":4543.8197361537,"l":4357.4548536981,"c":4488.1499320339,"v":925689.8755736776,"t":1710910800}
+{"o":4488.1499320339,"h":4562.3245080464,"l":4466.5667640507,"c":4534.4201584718,"v":565027.5626793602,"t":1710914400}
+{"o":4534.4201584718,"h":4727.2904095412,"l":4522.4230664742,"c":4685.1303209708,"v":671382.2626461835,"t":1710918000}
+{"o":4685.1303209708,"h":4817.8340808226,"l":4574.6935441735,"c":4621.6210618145,"v":576861.367322796,"t":1710921600}
+{"o":4621.6210618145,"h":4676.3982483269,"l":4611.3095198458,"c":4631.443291099,"v":494217.4482786733,"t":1710925200}
+{"o":4631.443291099,"h":4656.5878820671,"l":4579.2707762391,"c":4635.222908402,"v":449790.9193428882,"t":1710928800}
+{"o":4635.222908402,"h":4734.2003087057,"l":4604.6307548292,"c":4649.2224003498,"v":525412.3599486424,"t":1710932400}
+{"o":4649.2224003498,"h":4779.5369280486,"l":4618.1695900938,"c":4735.0588116016,"v":1070806.6872523478,"t":1710936000}
+{"o":4735.0588116016,"h":4735.0588116016,"l":4636.7781641593,"c":4651.1187594761,"v":1043835.8565544868,"t":1710939600}
+{"o":4651.1187594761,"h":4746.8018082662,"l":4634.2670574844,"c":4729.1853115742,"v":804940.5321443353,"t":1710943200}
+{"o":4729.1853115742,"h":4766.0419771945,"l":4594.4744426417,"c":4610.8502069618,"v":972157.3278797553,"t":1710946800}
+{"o":4610.8502069618,"h":4657.4750421361,"l":4471.6267170973,"c":4540.3541750106,"v":1078545.9916118467,"t":1710950400}
+{"o":4540.3541750106,"h":4697.2829173123,"l":4507.8088667344,"c":4652.7949782525,"v":860643.0841028152,"t":1710954000}
+{"o":4652.7949782525,"h":4987.0056041676,"l":4651.0283227515,"c":4970.8418802001,"v":1221379.0409702186,"t":1710957600}
+{"o":4970.8418802001,"h":4986.4438952766,"l":4900.5380026642,"c":4934.8104756626,"v":1035951.762699952,"t":1710961200}
+{"o":4934.8104756626,"h":5098.9379335574,"l":4913.0500132002,"c":5047.012986872,"v":922724.2186482106,"t":1710964800}
+{"o":5047.012986872,"h":5138.3271620107,"l":4993.40453567,"c":5134.8257327508,"v":590161.6755350468,"t":1710968400}
+{"o":5134.8257327508,"h":5225.7097711399,"l":5019.0260153879,"c":5134.265789526,"v":706037.4026352948,"t":1710972000}
+{"o":5134.265789526,"h":5258.6555316145,"l":5110.2529395684,"c":5185.1203836517,"v":797969.2532725714,"t":1710975600}
+{"o":5185.1203836517,"h":5297.9284074209,"l":5117.0630361132,"c":5215.9425711356,"v":917794.0782689636,"t":1710979200}
+{"o":5215.9425711356,"h":5242.840357775,"l":5153.0602122102,"c":5180.6479312258,"v":704193.4774520599,"t":1710982800}
+{"o":5180.6479312258,"h":5219.8333805223,"l":5161.1874113535,"c":5191.2598257667,"v":589188.7009652738,"t":1710986400}
+{"o":5191.2598257667,"h":5257.3992758307,"l":5125.341234697,"c":5144.4149677136,"v":679638.8389740695,"t":1710990000}
+{"o":5144.4149677136,"h":5173.041480013,"l":5069.1172517495,"c":5095.4600093806,"v":522435.0058877915,"t":1710993600}
+{"o":5095.4600093806,"h":5126.7444829017,"l":4995.9056425515,"c":5111.6555778112,"v":618028.016294899,"t":1710997200}
+{"o":5111.6555778112,"h":5200.3368747878,"l":5101.8688257921,"c":5152.2360501184,"v":1179938.8352654176,"t":1711000800}
+{"o":5152.2360501184,"h":5185.0299209344,"l":5090.6257004229,"c":5102.4106089027,"v":1197008.8964414552,"t":1711004400}
+{"o":5102.4106089027,"h":5178.043509875,"l":5080.030908503,"c":5081.1831791343,"v":699246.4535000045,"t":1711008000}
+{"o":5081.1831791343,"h":5133.4396586932,"l":5036.5297156747,"c":5069.8264754882,"v":582555.7585293668,"t":1711011600}
+{"o":5069.8264754882,"h":5134.8456744975,"l":5051.0574949576,"c":5112.1400253992,"v":866370.1985973275,"t":1711015200}
+{"o":5112.1400253992,"h":5165.9481637474,"l":5067.8449634182,"c":5107.5905346019,"v":775948.9346248016,"t":1711018800}
+{"o":5107.5905346019,"h":5170.0889101489,"l":5098.3219710962,"c":5127.061703194,"v":657709.0586729002,"t":1711022400}
+{"o":5127.061703194,"h":5173.5668556015,"l":5060.1476304861,"c":5061.1055747187,"v":735565.0134502454,"t":1711026000}
+{"o":5061.1055747187,"h":5153.7033221509,"l":5041.9392766304,"c":5079.8770226041,"v":808342.8568629618,"t":1711029600}
+{"o":5079.8770226041,"h":5087.8059521701,"l":4966.6068528938,"c":5008.5072385072,"v":823977.1203419162,"t":1711033200}
+{"o":5008.5072385072,"h":5061.2910056867,"l":4955.7812850049,"c":5041.3062150457,"v":697893.438267466,"t":1711036800}
+{"o":5041.3062150457,"h":5081.2481367175,"l":4871.8886040938,"c":4894.652406619,"v":642705.2459028816,"t":1711040400}
+{"o":4894.652406619,"h":4917.7228602408,"l":4789.7174590122,"c":4826.9191766937,"v":697789.0557575841,"t":1711044000}
+{"o":4826.9191766937,"h":4848.6359621061,"l":4783.0661466175,"c":4810.6677176163,"v":446912.7155667199,"t":1711047600}
+{"o":4810.6677176163,"h":4920.8844558692,"l":4748.0499578733,"c":4852.4477629487,"v":558566.7149272591,"t":1711051200}
+{"o":4852.4477629487,"h":4869.9319284027,"l":4796.8328362608,"c":4861.206478032,"v":347387.7279962667,"t":1711054800}
+{"o":4861.206478032,"h":4904.8900299923,"l":4815.1499866608,"c":4819.3783135987,"v":406436.4029910705,"t":1711058400}
+{"o":4819.3783135987,"h":4864.2958841453,"l":4812.1336273909,"c":4853.03803637,"v":378941.5203208042,"t":1711062000}
+{"o":4853.03803637,"h":4916.5394869057,"l":4805.3857486701,"c":4837.5583749324,"v":682827.149699913,"t":1711065600}
+{"o":4837.5583749324,"h":4857.4462736522,"l":4713.219276837,"c":4717.6871967153,"v":598353.163478712,"t":1711069200}
+{"o":4717.6871967153,"h":4762.282494774,"l":4705.6231526936,"c":4756.0451681008,"v":542076.0707321601,"t":1711072800}
+{"o":4756.0451681008,"h":4862.7579860141,"l":4756.0451681008,"c":4838.7149440551,"v":613841.2944762419,"t":1711076400}
+{"o":4838.7149440551,"h":4864.5422045205,"l":4798.4443879816,"c":4846.7313235675,"v":622497.2970592389,"t":1711080000}
+{"o":4846.7313235675,"h":4873.4123769549,"l":4802.0235669481,"c":4855.8776987798,"v":527029.9927587898,"t":1711083600}
+{"o":4855.8776987798,"h":4888.3859218733,"l":4832.1825558733,"c":4874.5538374543,"v":562832.8621040612,"t":1711087200}
+{"o":4874.5538374543,"h":4881.3607769535,"l":4820.5131203302,"c":4839.0037983298,"v":470457.7723953145,"t":1711090800}
+{"o":4839.0037983298,"h":4870.9563263991,"l":4776.9532137215,"c":4791.1825474204,"v":410768.7465111128,"t":1711094400}
+{"o":4791.1825474204,"h":4818.2803028095,"l":4753.0078188287,"c":4761.7935124251,"v":398298.5409051873,"t":1711098000}
+{"o":4761.7935124251,"h":4779.8912196582,"l":4705.7224848648,"c":4716.524125976,"v":539291.7081062258,"t":1711101600}
+{"o":4716.524125976,"h":4743.0102374904,"l":4640.3146107185,"c":4650.03615878,"v":638647.0698300665,"t":1711105200}
+{"o":4650.03615878,"h":4701.7605864874,"l":4625.9910768759,"c":4675.2823001878,"v":623099.6242452684,"t":1711108800}
+{"o":4675.2823001878,"h":4697.7979533562,"l":4545.3247561906,"c":4566.2746267392,"v":729670.8964002097,"t":1711112400}
+{"o":4566.2746267392,"h":4601.1491526996,"l":4531.813515917,"c":4553.4564994355,"v":736295.6001494561,"t":1711116000}
+{"o":4553.4564994355,"h":4683.3985097646,"l":4550.594591297,"c":4642.2440663197,"v":725847.3038488809,"t":1711119600}
+{"o":4642.2440663197,"h":4642.2812039494,"l":4552.918972803,"c":4608.0089268827,"v":805404.132340492,"t":1711123200}
+{"o":4608.0089268827,"h":4668.5887289814,"l":4593.1553930327,"c":4667.8193267802,"v":560973.789767233,"t":1711126800}
+{"o":4667.8193267802,"h":4682.8343263478,"l":4628.7253547113,"c":4655.8972482395,"v":463463.4601832938,"t":1711130400}
+{"o":4655.8972482395,"h":4738.6730642355,"l":4623.1019523982,"c":4675.218303645,"v":385960.9657288748,"t":1711134000}
+{"o":4675.218303645,"h":4691.7670497278,"l":4608.3832037665,"c":4626.7439249102,"v":422704.5711825365,"t":1711137600}
+{"o":4626.7439249102,"h":4634.243515808,"l":4536.5646854154,"c":4603.8338608051,"v":570419.9576693604,"t":1711141200}
+{"o":4603.8338608051,"h":4620.630117607,"l":4544.1822416598,"c":4604.2799167887,"v":406267.3564708353,"t":1711144800}
+{"o":4604.2799167887,"h":4734.9308762625,"l":4597.0052053206,"c":4730.2825450472,"v":452619.3735811998,"t":1711148400}
+{"o":4730.2825450472,"h":4740.7872334327,"l":4691.9252902187,"c":4697.5026560704,"v":389877.2594826409,"t":1711152000}
+{"o":4697.5026560704,"h":4815.0125654327,"l":4694.060659591,"c":4777.2485540451,"v":474863.1385257517,"t":1711155600}
+{"o":4777.2485540451,"h":4784.9285841379,"l":4707.7971017382,"c":4733.9053598906,"v":415830.3822189746,"t":1711159200}
+{"o":4733.9053598906,"h":4734.0755253837,"l":4607.2435567425,"c":4649.2456065324,"v":442164.1988285932,"t":1711162800}
+{"o":4649.2456065324,"h":4683.9122527433,"l":4641.5120462577,"c":4651.5820991847,"v":348481.5701726404,"t":1711166400}
+{"o":4651.5820991847,"h":4677.8633212818,"l":4635.4179774148,"c":4668.715137639,"v":296112.832500594,"t":1711170000}
+{"o":4668.715137639,"h":4718.5878982017,"l":4647.4822666955,"c":4706.2782170091,"v":335955.4091630667,"t":1711173600}
+{"o":4706.2782170091,"h":4800.0962694588,"l":4703.1466822994,"c":4758.1758867443,"v":378833.5164862087,"t":1711177200}
+{"o":4758.1758867443,"h":4788.2797771707,"l":4723.4227800491,"c":4753.6611583468,"v":355562.3962017356,"t":1711180800}
+{"o":4753.6611583468,"h":4763.0884375667,"l":4675.3417631826,"c":4741.1610798088,"v":293693.5455503369,"t":1711184400}
+{"o":4741.1610798088,"h":4778.0604788267,"l":4720.9990197451,"c":4726.8108127845,"v":275931.3498237332,"t":1711188000}
+{"o":4726.8108127845,"h":4763.6180001274,"l":4718.2496548729,"c":4752.9930184157,"v":291652.3772541452,"t":1711191600}
+{"o":4752.9930184157,"h":4799.9579455993,"l":4730.4411109139,"c":4785.2488971661,"v":302720.5803909045,"t":1711195200}
+{"o":4785.2488971661,"h":4802.2133505802,"l":4735.3302926349,"c":4782.7342756416,"v":365346.440307097,"t":1711198800}
+{"o":4782.7342756416,"h":4845.1836713193,"l":4742.2079486522,"c":4805.3103073471,"v":453232.3177393684,"t":1711202400}
+{"o":4805.3103073471,"h":4825.9215761993,"l":4673.4570325938,"c":4736.1749695087,"v":432607.6691344967,"t":1711206000}
+{"o":4736.1749695087,"h":4781.3595505627,"l":4700.8958762514,"c":4740.8013576935,"v":373523.5362428201,"t":1711209600}
+{"o":4740.8013576935,"h":4774.0389731703,"l":4718.47458562,"c":4755.8827536994,"v":408013.6816069016,"t":1711213200}
+{"o":4755.8827536994,"h":4782.8131181032,"l":4746.6758224643,"c":4758.8269734016,"v":348267.8564759818,"t":1711216800}
+{"o":4758.8269734016,"h":4786.6797856484,"l":4720.6800685692,"c":4727.1268643272,"v":285920.6788189639,"t":1711220400}
+{"o":4727.1268643272,"h":4746.230759698,"l":4677.8360792749,"c":4680.5299216751,"v":338411.7665822142,"t":1711224000}
+{"o":4680.5299216751,"h":4727.9949543944,"l":4667.2326012791,"c":4706.4499477311,"v":315045.7176085183,"t":1711227600}
+{"o":4706.4499477311,"h":4745.207007401,"l":4693.8643653993,"c":4725.9276678877,"v":269366.2100567606,"t":1711231200}
+{"o":4725.9276678877,"h":4740.1109046032,"l":4654.5974064163,"c":4668.7212621287,"v":343085.0761964815,"t":1711234800}
+{"o":4668.7212621287,"h":4796.2673377118,"l":4654.7387678149,"c":4759.0244083517,"v":386571.486700866,"t":1711238400}
+{"o":4759.0244083517,"h":4771.9079392517,"l":4737.2146294372,"c":4757.3264347047,"v":326293.0685283063,"t":1711242000}
+{"o":4757.3264347047,"h":4766.1177402075,"l":4702.2662820631,"c":4714.9832014646,"v":262463.7347679578,"t":1711245600}
+{"o":4714.9832014646,"h":4727.1480130734,"l":4641.7641078581,"c":4644.3419123183,"v":320088.5463489016,"t":1711249200}
+{"o":4644.3419123183,"h":4676.1086522914,"l":4631.6328085941,"c":4671.3424145028,"v":281305.1164251165,"t":1711252800}
+{"o":4671.3424145028,"h":4702.7112816847,"l":4651.6768118902,"c":4688.0379798271,"v":215010.8833143541,"t":1711256400}
+{"o":4688.0379798271,"h":4701.1445236056,"l":4647.7205445405,"c":4669.2708644831,"v":220748.4873748514,"t":1711260000}
+{"o":4669.2708644831,"h":4692.3390850799,"l":4651.5710867297,"c":4688.8027557294,"v":208818.953672897,"t":1711263600}
+{"o":4688.8027557294,"h":4758.6488685375,"l":4672.7723910191,"c":4751.5877167186,"v":291321.8895853597,"t":1711267200}
+{"o":4751.5877167186,"h":4758.9661437347,"l":4690.2400256006,"c":4707.3867643909,"v":229597.7570112818,"t":1711270800}
+{"o":4707.3867643909,"h":4741.2756891445,"l":4702.0353844718,"c":4722.1724251861,"v":240136.2254481683,"t":1711274400}
+{"o":4722.1724251861,"h":4736.7920297811,"l":4693.8275541211,"c":4727.1302711794,"v":211165.1054132665,"t":1711278000}
+{"o":4727.1302711794,"h":4782.9171536556,"l":4711.8623195681,"c":4773.7946021782,"v":299323.1824828592,"t":1711281600}
+{"o":4773.7946021782,"h":4783.6825545746,"l":4731.4600475543,"c":4737.0040682249,"v":276611.9401868111,"t":1711285200}
+{"o":4737.0040682249,"h":4794.5858501686,"l":4733.7343440832,"c":4780.5349574013,"v":335534.8706300234,"t":1711288800}
+{"o":4780.5349574013,"h":4788.0082039562,"l":4748.360417042,"c":4764.5055418609,"v":372309.5977763629,"t":1711292400}
+{"o":4764.5055418609,"h":4783.8245342856,"l":4705.467782306,"c":4709.6062655933,"v":356131.9359484169,"t":1711296000}
+{"o":4709.6062655933,"h":4720.3357802162,"l":4660.6336307806,"c":4704.8236432785,"v":428918.4680473235,"t":1711299600}
+{"o":4704.8236432785,"h":4776.5270921178,"l":4703.8452243753,"c":4766.0086511153,"v":357594.4267258386,"t":1711303200}
+{"o":4766.0086511153,"h":4783.2521878491,"l":4752.7770075601,"c":4761.5808025168,"v":308044.331274509,"t":1711306800}
+{"o":4761.5808025168,"h":4855.2256424729,"l":4743.0884666957,"c":4835.6143305775,"v":401970.4720140536,"t":1711310400}
+{"o":4835.6143305775,"h":4936.6553298835,"l":4835.6143305775,"c":4918.8406621388,"v":560430.3269153802,"t":1711314000}
+{"o":4918.8406621388,"h":5012.6097527732,"l":4917.930634796,"c":5000.7636092237,"v":469546.5408910051,"t":1711317600}
+{"o":5000.7636092237,"h":5048.7246956885,"l":4952.4915311035,"c":4970.7017492763,"v":504667.2375355055,"t":1711321200}
+{"o":4970.7017492763,"h":4980.7190670735,"l":4892.7474004287,"c":4902.2826862093,"v":430201.761847832,"t":1711324800}
+{"o":4902.2826862093,"h":4955.2777385429,"l":4894.872095005,"c":4946.3136136133,"v":436582.8800908683,"t":1711328400}
+{"o":4946.3136136133,"h":4993.007931322,"l":4930.757621721,"c":4980.2965921746,"v":407077.603544676,"t":1711332000}
+{"o":4980.2965921746,"h":5016.2647999998,"l":4967.3446659229,"c":4996.1777574067,"v":348533.6470722323,"t":1711335600}
+{"o":4996.1777574067,"h":5018.3671978917,"l":4970.0369635561,"c":5006.6127181351,"v":350702.7292396975,"t":1711339200}
+{"o":5006.6127181351,"h":5063.0931028791,"l":4985.8520207154,"c":5028.2211024904,"v":323502.6588459554,"t":1711342800}
+{"o":5028.2211024904,"h":5091.5868861673,"l":5014.4957394402,"c":5080.829883077,"v":275162.6250506047,"t":1711346400}
+{"o":5080.829883077,"h":5127.9992602253,"l":5016.8355185382,"c":5021.1649183555,"v":360117.1427141441,"t":1711350000}
+{"o":5021.1649183555,"h":5073.5501603928,"l":5018.7493584399,"c":5057.1585393907,"v":304334.6312839515,"t":1711353600}
+{"o":5057.1585393907,"h":5123.0371212187,"l":5047.7711141267,"c":5117.2872191196,"v":315539.3608157927,"t":1711357200}
+{"o":5117.2872191196,"h":5203.6022269383,"l":5100.9012531357,"c":5125.3688969241,"v":431990.0042836014,"t":1711360800}
+{"o":5125.3688969241,"h":5151.7207230671,"l":5071.0342135149,"c":5081.5833066928,"v":365662.3894376922,"t":1711364400}
+{"o":5081.5833066928,"h":5102.5603677843,"l":5034.1333211877,"c":5059.9652435874,"v":368042.0934326861,"t":1711368000}
+{"o":5059.9652435874,"h":5158.9241441738,"l":5038.27738869,"c":5150.4133710888,"v":392800.2854346604,"t":1711371600}
+{"o":5150.4133710888,"h":5320.302484651,"l":5114.4601522264,"c":5204.97956032,"v":716057.9019732348,"t":1711375200}
+{"o":5204.97956032,"h":5231.2036174861,"l":5155.1048857906,"c":5212.1929787513,"v":622285.0527078296,"t":1711378800}
+{"o":5212.1929787513,"h":5234.107169304,"l":5140.9281186844,"c":5216.4956197242,"v":613261.5793730014,"t":1711382400}
+{"o":5216.4956197242,"h":5262.4485086995,"l":5196.2538622217,"c":5221.7358224,"v":589842.2065116076,"t":1711386000}
+{"o":5221.7358224,"h":5240.7670982062,"l":5183.3560235229,"c":5199.6744675939,"v":404285.2162189232,"t":1711389600}
+{"o":5199.6744675939,"h":5211.0342646998,"l":5156.2973434204,"c":5199.6539556812,"v":465247.991764376,"t":1711393200}
+{"o":5199.6539556812,"h":5222.6272494312,"l":5171.0359832194,"c":5187.97104236,"v":387314.7722268896,"t":1711396800}
+{"o":5187.97104236,"h":5204.6398786933,"l":5105.6327155004,"c":5124.1225986456,"v":461740.5860913051,"t":1711400400}
+{"o":5124.1225986456,"h":5173.6644982644,"l":5108.5668171807,"c":5158.303809159,"v":424592.9938557047,"t":1711404000}
+{"o":5158.303809159,"h":5198.1867537722,"l":5093.6200331756,"c":5107.9106792254,"v":367697.4396329193,"t":1711407600}
+{"o":5107.9106792254,"h":5159.0519322453,"l":5084.6121439019,"c":5109.0231800751,"v":445466.8689961327,"t":1711411200}
+{"o":5109.0231800751,"h":5141.9553002217,"l":5092.6242597849,"c":5131.6899068252,"v":334758.5354520082,"t":1711414800}
+{"o":5131.6899068252,"h":5185.2935490539,"l":5111.701572968,"c":5181.0506045454,"v":392998.9081202822,"t":1711418400}
+{"o":5181.0506045454,"h":5194.4114218732,"l":5157.059658901,"c":5181.1854465545,"v":345225.8985353514,"t":1711422000}
+{"o":5181.1854465545,"h":5254.048889903,"l":5173.039926202,"c":5244.3603952179,"v":380668.4459296105,"t":1711425600}
+{"o":5244.3603952179,"h":5301.9207011497,"l":5230.9061714241,"c":5266.952011809,"v":441391.8614009998,"t":1711429200}
+{"o":5266.952011809,"h":5292.5344151763,"l":5235.7029063458,"c":5284.2236298554,"v":595380.1511578533,"t":1711432800}
+{"o":5284.2236298554,"h":5314.6812884006,"l":5239.4479699551,"c":5247.4167586742,"v":762819.3311960201,"t":1711436400}
+{"o":5247.4167586742,"h":5268.8525023523,"l":5200.3044475462,"c":5253.6479211141,"v":612410.2368357249,"t":1711440000}
+{"o":5253.6479211141,"h":5288.6374673425,"l":5230.1645102456,"c":5281.606483841,"v":424894.665459368,"t":1711443600}
+{"o":5281.606483841,"h":5309.7610929534,"l":5260.1889879586,"c":5276.3596143787,"v":440613.1263263805,"t":1711447200}
+{"o":5276.3596143787,"h":5304.9222864165,"l":5257.502644799,"c":5265.7360544674,"v":486436.057965146,"t":1711450800}
+{"o":5265.7360544674,"h":5290.5438672682,"l":5226.7328762147,"c":5265.3604317552,"v":499588.5687298406,"t":1711454400}
+{"o":5265.3604317552,"h":5278.2694483272,"l":5176.6310801881,"c":5210.6042539818,"v":743360.8596626319,"t":1711458000}
+{"o":5210.6042539818,"h":5225.8946854758,"l":5124.4698889187,"c":5188.0787641002,"v":1240480.545082072,"t":1711461600}
+{"o":5188.0787641002,"h":5190.7784522169,"l":5089.977733045,"c":5150.0886912547,"v":781057.2129540882,"t":1711465200}
+{"o":5150.0886912547,"h":5184.7422828636,"l":5038.7001197476,"c":5066.2768740531,"v":712419.0228572409,"t":1711468800}
+{"o":5066.2768740531,"h":5111.8216778317,"l":5032.9250175756,"c":5099.9030624573,"v":540307.1422538998,"t":1711472400}
+{"o":5099.9030624573,"h":5173.2252214889,"l":5084.8803425243,"c":5117.9837063214,"v":437692.5521795145,"t":1711476000}
+{"o":5117.9837063214,"h":5131.0452481815,"l":5063.1083755027,"c":5086.5502760917,"v":533698.8065822752,"t":1711479600}
+{"o":5086.5502760917,"h":5137.8344697129,"l":5083.5422310291,"c":5133.1152452772,"v":486189.9451757885,"t":1711483200}
+{"o":5133.1152452772,"h":5206.7125276804,"l":5115.851371759,"c":5170.7635219618,"v":418626.0873871145,"t":1711486800}
+{"o":5170.7635219618,"h":5204.384648642,"l":5129.8059208768,"c":5197.3516628223,"v":458498.5346974599,"t":1711490400}
+{"o":5197.3516628223,"h":5206.1122827152,"l":5146.7661527717,"c":5148.4399889595,"v":427518.2129884121,"t":1711494000}
+{"o":5148.4399889595,"h":5200.7152425934,"l":5098.4527144899,"c":5197.5928358864,"v":605207.2456684929,"t":1711497600}
+{"o":5197.5928358864,"h":5210.3694705038,"l":5141.0242859434,"c":5150.4080612576,"v":542739.2798047842,"t":1711501200}
+{"o":5150.4080612576,"h":5184.2908407674,"l":5119.3556258725,"c":5183.563972182,"v":467444.8593605473,"t":1711504800}
+{"o":5183.563972182,"h":5184.5387312421,"l":5111.9550532351,"c":5137.7327414014,"v":527222.1676264369,"t":1711508400}
+{"o":5137.7327414014,"h":5155.499082973,"l":5079.6368234034,"c":5111.1076384573,"v":526708.7394574899,"t":1711512000}
+{"o":5111.1076384573,"h":5146.1441864165,"l":5087.8250754667,"c":5140.2423639567,"v":368799.8971196701,"t":1711515600}
+{"o":5140.2423639567,"h":5151.5641050607,"l":4978.0194771175,"c":5126.2955889001,"v":445609.9890165981,"t":1711519200}
+{"o":5126.2955889001,"h":5135.0743851213,"l":5026.3142301521,"c":5049.5330408301,"v":460025.0870906182,"t":1711522800}
+{"o":5049.5330408301,"h":5074.0099925144,"l":4998.3926606596,"c":5004.7199542628,"v":400309.5988659647,"t":1711526400}
+{"o":5004.7199542628,"h":5037.3028059855,"l":4961.0241805683,"c":5029.2676701418,"v":490299.0413946016,"t":1711530000}
+{"o":5029.2676701418,"h":5053.7620190137,"l":5013.4179813263,"c":5042.5499069544,"v":409541.5648297378,"t":1711533600}
+{"o":5042.5499069544,"h":5099.7354602322,"l":5006.7437403835,"c":5093.6343988587,"v":401593.6185252172,"t":1711537200}
+{"o":5093.6343988587,"h":5102.370072246,"l":5029.9807675002,"c":5057.5362999222,"v":433129.7207366778,"t":1711540800}
+{"o":5057.5362999222,"h":5168.6918765378,"l":5001.9204087371,"c":5016.5783259368,"v":833665.1403454186,"t":1711544400}
+{"o":5016.5783259368,"h":5036.582936196,"l":4883.7146794844,"c":5001.2875679638,"v":959571.2404483759,"t":1711548000}
+{"o":5001.2875679638,"h":5018.359312731,"l":4891.1337392763,"c":4891.1337392763,"v":647486.5313502687,"t":1711551600}
+{"o":4891.1337392763,"h":4955.6941244443,"l":4867.7881928401,"c":4949.3069334112,"v":632002.9770094092,"t":1711555200}
+{"o":4949.3069334112,"h":4981.9450918097,"l":4932.4156440695,"c":4948.3940409606,"v":403250.1024721296,"t":1711558800}
+{"o":4948.3940409606,"h":4967.1922512484,"l":4895.6255883042,"c":4902.4106661575,"v":439032.0596771179,"t":1711562400}
+{"o":4902.4106661575,"h":4947.0907080399,"l":4893.0803561364,"c":4934.5717531423,"v":377219.3842139562,"t":1711566000}
+{"o":4934.5717531423,"h":5005.2839748444,"l":4916.1305159582,"c":5003.7091599998,"v":423981.5515513067,"t":1711569600}
+{"o":5003.7091599998,"h":5014.4393014338,"l":4951.9659570707,"c":4981.6499533526,"v":388168.2869830016,"t":1711573200}
+{"o":4981.6499533526,"h":5058.2859737578,"l":4973.0226197558,"c":5052.4940576152,"v":408454.426421199,"t":1711576800}
+{"o":5052.4940576152,"h":5053.3058314458,"l":4990.5909311038,"c":5032.2937914684,"v":391220.8861703369,"t":1711580400}
+{"o":5032.2937914684,"h":5083.5970348632,"l":5007.5053384489,"c":5039.4481252467,"v":584260.452812909,"t":1711584000}
+{"o":5039.4481252467,"h":5051.2206046479,"l":4959.5176610073,"c":4981.2927983318,"v":453867.9569257461,"t":1711587600}
+{"o":4981.2927983318,"h":5000.2371029019,"l":4894.2024113402,"c":4915.3651146438,"v":545387.1038412243,"t":1711591200}
+{"o":4915.3651146438,"h":4934.7450469219,"l":4877.8807492238,"c":4923.3284092341,"v":436690.3052074439,"t":1711594800}
+{"o":4923.3284092341,"h":4970.3092071702,"l":4895.9706803503,"c":4962.3883599238,"v":406778.4536258844,"t":1711598400}
+{"o":4962.3883599238,"h":4987.5457152648,"l":4948.1549295357,"c":4962.8189447667,"v":332992.5334935344,"t":1711602000}
+{"o":4962.8189447667,"h":5056.4846768563,"l":4950.0876268387,"c":5049.799110986,"v":364244.6261114317,"t":1711605600}
+{"o":5049.799110986,"h":5073.1289293016,"l":5025.4622887676,"c":5062.5680199379,"v":316374.502027866,"t":1711609200}
+{"o":5062.5680199379,"h":5092.9506649802,"l":5048.5990864114,"c":5051.0565950085,"v":340285.62165156,"t":1711612800}
+{"o":5051.0565950085,"h":5088.0807105143,"l":5040.2242257471,"c":5063.4704985378,"v":340159.3748221896,"t":1711616400}
+{"o":5063.4704985378,"h":5073.7013058737,"l":5009.247607335,"c":5039.0605721668,"v":408152.8114788883,"t":1711620000}
+{"o":5039.0605721668,"h":5055.6502225712,"l":4990.4134976821,"c":5008.0877469481,"v":352974.0479828155,"t":1711623600}
+{"o":5008.0877469481,"h":5024.2156463104,"l":4946.4719310384,"c":4976.794613592,"v":405923.7529376522,"t":1711627200}
+{"o":4976.794613592,"h":5030.7170839266,"l":4938.4391715868,"c":5028.7395844769,"v":514877.4118828775,"t":1711630800}
+{"o":5028.7395844769,"h":5125.3163633626,"l":5005.1930708645,"c":5108.8272750478,"v":683852.4378647153,"t":1711634400}
+{"o":5108.8272750478,"h":5111.5758191343,"l":5026.6336995614,"c":5064.8676318395,"v":586793.7303020451,"t":1711638000}
+{"o":5064.8676318395,"h":5081.2990474539,"l":4995.0342486281,"c":5009.4336814249,"v":549867.1159805016,"t":1711641600}
+{"o":5009.4336814249,"h":5015.9555481417,"l":4983.8093733547,"c":5009.7395098045,"v":479297.225039446,"t":1711645200}
+{"o":5009.7395098045,"h":5065.3870213885,"l":4987.8314935853,"c":5033.7051563749,"v":440334.9822541228,"t":1711648800}
+{"o":5033.7051563749,"h":5083.0813493888,"l":5016.1165932108,"c":5039.0121143735,"v":547463.532528175,"t":1711652400}
+{"o":5039.0121143735,"h":5097.4387565868,"l":5032.3108489498,"c":5071.8716319464,"v":545649.2304326985,"t":1711656000}
+{"o":5071.8716319464,"h":5111.2853203104,"l":5023.8698143085,"c":5064.2027386834,"v":576151.0694880687,"t":1711659600}
+{"o":5064.2027386834,"h":5136.9407759292,"l":5038.0231166068,"c":5134.1985240855,"v":451362.6339260364,"t":1711663200}
+{"o":5134.1985240855,"h":5172.59924441,"l":5113.4430690005,"c":5127.5745474997,"v":493996.7089723542,"t":1711666800}
+{"o":5127.5745474997,"h":5129.5864468103,"l":5072.159995452,"c":5099.497050474,"v":446949.4197318056,"t":1711670400}
+{"o":5099.497050474,"h":5158.8378722614,"l":5085.5533168915,"c":5103.0108679144,"v":495941.8148154986,"t":1711674000}
+{"o":5103.0108679144,"h":5140.521373133,"l":5075.1876331241,"c":5116.9137420013,"v":507326.9627688175,"t":1711677600}
+{"o":5116.9137420013,"h":5147.2213484898,"l":5080.6042593259,"c":5092.3657322215,"v":466443.8620010193,"t":1711681200}
+{"o":5092.3657322215,"h":5112.7190966682,"l":5060.407172011,"c":5070.3440200547,"v":435310.4577569775,"t":1711684800}
+{"o":5070.3440200547,"h":5086.0111859339,"l":5021.9276720103,"c":5029.3309045322,"v":462952.9531815926,"t":1711688400}
+{"o":5029.3309045322,"h":5058.2788855544,"l":5009.9536928381,"c":5042.6521687183,"v":353687.3951391025,"t":1711692000}
+{"o":5042.6521687183,"h":5056.7569944103,"l":4958.9510816317,"c":4965.8142340062,"v":409293.42825727,"t":1711695600}
+{"o":4965.8142340062,"h":5034.11365721,"l":4957.7752295401,"c":5014.6255393985,"v":351922.6621630636,"t":1711699200}
+{"o":5014.6255393985,"h":5033.3329850096,"l":4957.2977450045,"c":4967.9933895512,"v":357814.3850476666,"t":1711702800}
+{"o":4967.9933895512,"h":5020.8910032842,"l":4958.5707838143,"c":5018.0594183225,"v":360892.3266623789,"t":1711706400}
+{"o":5018.0594183225,"h":5043.8981639827,"l":5005.0804970546,"c":5025.2121602562,"v":356535.5957225305,"t":1711710000}
+{"o":5025.2121602562,"h":5041.3005906055,"l":4991.785941338,"c":5023.1008607664,"v":406351.1033128157,"t":1711713600}
+{"o":5023.1008607664,"h":5061.7941558384,"l":5004.8410683061,"c":5051.4520936817,"v":498725.3777117218,"t":1711717200}
+{"o":5051.4520936817,"h":5133.3762545979,"l":5035.2271660502,"c":5098.8640737977,"v":584092.3150955115,"t":1711720800}
+{"o":5098.8640737977,"h":5107.3336628249,"l":4986.5489681509,"c":4997.7046181072,"v":682041.9932362582,"t":1711724400}
+{"o":4997.7046181072,"h":5063.2326682411,"l":4990.5274705588,"c":4995.5737134336,"v":597174.6123920849,"t":1711728000}
+{"o":4995.5737134336,"h":5038.2869220722,"l":4989.5346020368,"c":5030.2820980288,"v":671476.6153918322,"t":1711731600}
+{"o":5030.2820980288,"h":5042.7098659614,"l":4996.5823304711,"c":5035.8652015061,"v":607634.9904592095,"t":1711735200}
+{"o":5035.8652015061,"h":5076.4169784033,"l":5014.5544741211,"c":5074.4349954078,"v":630458.2799873208,"t":1711738800}
+{"o":5074.4349954078,"h":5135.7247094818,"l":5052.1448055395,"c":5128.07728708,"v":618584.9738531271,"t":1711742400}
+{"o":5128.07728708,"h":5136.0111332038,"l":5066.1590981177,"c":5098.9485242547,"v":644672.5058409896,"t":1711746000}
+{"o":5098.9485242547,"h":5206.4991439167,"l":5091.4920127742,"c":5198.0418424182,"v":563772.0686795012,"t":1711749600}
+{"o":5198.0418424182,"h":5225.3040893973,"l":5171.9415008575,"c":5195.3982631066,"v":631670.7039474623,"t":1711753200}
+{"o":5195.3982631066,"h":5259.3352894465,"l":5162.2437867625,"c":5250.3793583811,"v":649896.0617163791,"t":1711756800}
+{"o":5250.3793583811,"h":5263.6835458552,"l":5197.1726455378,"c":5201.654807066,"v":634082.0554284863,"t":1711760400}
+{"o":5201.654807066,"h":5223.5690859276,"l":5177.7491631696,"c":5192.0632548816,"v":533113.0774373703,"t":1711764000}
+{"o":5192.0632548816,"h":5224.8315526964,"l":5189.6918764183,"c":5213.9888845597,"v":536390.2790798545,"t":1711767600}
+{"o":5213.9888845597,"h":5368.9942248352,"l":5209.0007123266,"c":5366.0679723858,"v":779021.7793808667,"t":1711771200}
+{"o":5366.0679723858,"h":5408.1434374706,"l":5337.1061076624,"c":5375.1478796317,"v":733349.6627896441,"t":1711774800}
+{"o":5375.1478796317,"h":5405.1485654351,"l":5336.2284473386,"c":5349.8804687,"v":744917.8899358142,"t":1711778400}
+{"o":5349.8804687,"h":5374.2080597658,"l":5288.8718437686,"c":5296.0776383012,"v":730758.3029392186,"t":1711782000}
+{"o":5296.0776383012,"h":5318.4894336528,"l":5224.227211914,"c":5263.5608813563,"v":682327.0811668308,"t":1711785600}
+{"o":5263.5608813563,"h":5322.3946235929,"l":5254.5266178007,"c":5299.5005330438,"v":558663.0223087221,"t":1711789200}
+{"o":5299.5005330438,"h":5322.5978802692,"l":5282.3035027484,"c":5298.8202255424,"v":475890.8010013656,"t":1711792800}
+{"o":5298.8202255424,"h":5372.5586912873,"l":5298.8202255424,"c":5350.3001653987,"v":488916.9027649061,"t":1711796400}
+{"o":5350.3001653987,"h":5370.3292664779,"l":5319.5199441061,"c":5355.0763149994,"v":498413.4697176522,"t":1711800000}
+{"o":5355.0763149994,"h":5358.1238178019,"l":5306.4916256457,"c":5332.7989787168,"v":533337.2705417044,"t":1711803600}
+{"o":5332.7989787168,"h":5346.7463774071,"l":5275.7241034877,"c":5296.8687641724,"v":569813.8056161746,"t":1711807200}
+{"o":5296.8687641724,"h":5328.1109258736,"l":5281.9427909225,"c":5308.6603717722,"v":678558.3567413904,"t":1711810800}
+{"o":5308.6603717722,"h":5350.169951209,"l":5289.6946904086,"c":5344.7820562067,"v":733675.3604147336,"t":1711814400}
+{"o":5344.7820562067,"h":5352.0830764334,"l":5312.5190399765,"c":5327.4531765875,"v":532634.5898639301,"t":1711818000}
+{"o":5327.4531765875,"h":5347.4742327018,"l":5298.7504118058,"c":5302.1838888115,"v":485741.2132579964,"t":1711821600}
+{"o":5302.1838888115,"h":5317.9525133539,"l":5233.2533337859,"c":5288.5428039993,"v":574035.972043477,"t":1711825200}
+{"o":5288.5428039993,"h":5295.0974055148,"l":5260.4561060558,"c":5270.8425035866,"v":430854.2580915273,"t":1711828800}
+{"o":5270.8425035866,"h":5291.226353258,"l":5240.1129859482,"c":5277.8377450407,"v":397780.620733596,"t":1711832400}
+{"o":5277.8377450407,"h":5318.8580159088,"l":5262.206998404,"c":5304.1445470936,"v":460261.0113453118,"t":1711836000}
+{"o":5304.1445470936,"h":5310.9629281751,"l":5226.117830933,"c":5251.5451699194,"v":501265.1853030321,"t":1711839600}
+{"o":5251.5451699194,"h":5322.7855652779,"l":5238.6405236236,"c":5280.1473744048,"v":536660.428084523,"t":1711843200}
+{"o":5280.1473744048,"h":5333.4325230992,"l":5258.6883651095,"c":5324.3690816747,"v":531878.6465764679,"t":1711846800}
+{"o":5324.3690816747,"h":5335.4069844834,"l":5275.5946399588,"c":5285.9497232631,"v":548203.4525183358,"t":1711850400}
+{"o":5285.9497232631,"h":5304.437669977,"l":5236.2935739592,"c":5254.5700218703,"v":494455.1013991081,"t":1711854000}
+{"o":5254.5700218703,"h":5290.7789276293,"l":5243.0940084895,"c":5283.5444137323,"v":376372.1931633227,"t":1711857600}
+{"o":5283.5444137323,"h":5320.6372535057,"l":5265.6968355952,"c":5313.5869871309,"v":378071.3370110907,"t":1711861200}
+{"o":5313.5869871309,"h":5320.2675848875,"l":5266.1385402821,"c":5273.6125981701,"v":373035.1923817963,"t":1711864800}
+{"o":5273.6125981701,"h":5333.3208608601,"l":5266.8345753929,"c":5319.3431816909,"v":374269.6918632304,"t":1711868400}
+{"o":5319.3431816909,"h":5334.9805074252,"l":5298.9491277156,"c":5327.3363723339,"v":462411.2547512687,"t":1711872000}
+{"o":5327.3363723339,"h":5330.6664053951,"l":5287.2934105787,"c":5315.3345764614,"v":490458.0818279352,"t":1711875600}
+{"o":5315.3345764614,"h":5329.5246999088,"l":5282.9643065914,"c":5300.7184976603,"v":413558.4160573506,"t":1711879200}
+{"o":5300.7184976603,"h":5325.9730840671,"l":5283.4404489266,"c":5294.4342436101,"v":366357.8131434062,"t":1711882800}
+{"o":5294.4342436101,"h":5331.0280072517,"l":5284.5715021649,"c":5306.607572656,"v":384946.9722490637,"t":1711886400}
+{"o":5306.607572656,"h":5346.4761728064,"l":5288.8700072618,"c":5327.6242270858,"v":500012.2847363994,"t":1711890000}
+{"o":5327.6242270858,"h":5338.1400423559,"l":5294.3713936845,"c":5310.5257602486,"v":484596.5660744924,"t":1711893600}
+{"o":5310.5257602486,"h":5328.4013675826,"l":5285.7707376093,"c":5289.5664255389,"v":513732.8090508675,"t":1711897200}
+{"o":5289.5664255389,"h":5319.8606603562,"l":5284.2537478011,"c":5308.2545322807,"v":511793.1016651909,"t":1711900800}
+{"o":5308.2545322807,"h":5332.9124357577,"l":5292.7987098766,"c":5322.7622782535,"v":514315.4525762796,"t":1711904400}
+{"o":5322.7622782535,"h":5392.2425223053,"l":5300.9666166087,"c":5363.0888208836,"v":535381.0856923526,"t":1711908000}
+{"o":5363.0888208836,"h":5447.2962553748,"l":5349.381923231,"c":5408.4517428401,"v":625682.4684587063,"t":1711911600}
+{"o":5408.4517428401,"h":5430.4576864114,"l":5364.9108970465,"c":5390.4295585224,"v":520101.6161588357,"t":1711915200}
+{"o":5390.4295585224,"h":5406.5822677509,"l":5365.494786933,"c":5397.4092515923,"v":541950.1439051076,"t":1711918800}
+{"o":5397.4092515923,"h":5438.8392813507,"l":5375.0876269895,"c":5423.4023686196,"v":563996.8691336775,"t":1711922400}
+{"o":5423.4023686196,"h":5504.6171490141,"l":5404.9023975233,"c":5468.8698028603,"v":665198.7212063173,"t":1711926000}
+{"o":5468.8698028603,"h":5496.6114539657,"l":5430.617785781,"c":5462.496680123,"v":659809.285582968,"t":1711929600}
+{"o":5462.496680123,"h":5528.5026351363,"l":5449.4603453998,"c":5490.3803790144,"v":683458.2659706465,"t":1711933200}
+{"o":5490.3803790144,"h":5508.5189794441,"l":5466.5718642698,"c":5483.0981147628,"v":602799.1477044069,"t":1711936800}
+{"o":5483.0981147628,"h":5506.769421775,"l":5443.6249801433,"c":5478.0828752351,"v":635804.2229976046,"t":1711940400}
+{"o":5478.0828752351,"h":5513.9539622385,"l":5436.4605870511,"c":5439.3471967422,"v":627463.2007594107,"t":1711944000}
+{"o":5439.3471967422,"h":5461.645287109,"l":5236.5833446586,"c":5268.9764757194,"v":1033054.0400529092,"t":1711947600}
+{"o":5268.9764757194,"h":5366.3843463916,"l":5253.631651457,"c":5359.090726346,"v":826701.8437735512,"t":1711951200}
+{"o":5359.090726346,"h":5405.1828719765,"l":5345.9292080629,"c":5353.7127646582,"v":525616.2719797484,"t":1711954800}
+{"o":5353.7127646582,"h":5371.7313259307,"l":5283.0394839141,"c":5313.1498840576,"v":610469.7508456717,"t":1711958400}
+{"o":5313.1498840576,"h":5356.6578311386,"l":5309.9885382735,"c":5322.0065432006,"v":435340.1057635996,"t":1711962000}
+{"o":5322.0065432006,"h":5345.9766510454,"l":5267.9883174213,"c":5313.3274361873,"v":429089.505620726,"t":1711965600}
+{"o":5313.3274361873,"h":5340.5063736296,"l":5277.2864328462,"c":5278.7717364598,"v":434059.6719671161,"t":1711969200}
+{"o":5278.7717364598,"h":5325.4936347794,"l":5271.3416942834,"c":5323.1739579207,"v":483267.1272320381,"t":1711972800}
+{"o":5323.1739579207,"h":5350.978546571,"l":5298.7272229235,"c":5322.8292736472,"v":610441.9280418333,"t":1711976400}
+{"o":5322.8292736472,"h":5344.0531604469,"l":5152.7014468379,"c":5175.7263707155,"v":861158.5225429549,"t":1711980000}
+{"o":5175.7263707155,"h":5189.7362678636,"l":5055.1470234435,"c":5085.4877598705,"v":944537.9134976279,"t":1711983600}
+{"o":5085.4877598705,"h":5165.9495247235,"l":5060.8472322625,"c":5122.870037516,"v":716766.9299014336,"t":1711987200}
+{"o":5122.870037516,"h":5146.6193956579,"l":5077.5877135476,"c":5140.5265327741,"v":552535.1017297786,"t":1711990800}
+{"o":5140.5265327741,"h":5144.263537477,"l":5068.8247530871,"c":5127.0979787792,"v":615927.0925902927,"t":1711994400}
+{"o":5127.0979787792,"h":5233.9359351074,"l":5107.9656832309,"c":5228.5070130146,"v":565248.6831439668,"t":1711998000}
+{"o":5228.5070130146,"h":5241.5353769828,"l":5182.3731519283,"c":5239.1936076532,"v":525307.6958228272,"t":1712001600}
+{"o":5239.1936076532,"h":5245.4394175926,"l":5204.7704389879,"c":5212.9673100146,"v":445290.5592555344,"t":1712005200}
+{"o":5212.9673100146,"h":5238.1194100391,"l":5191.595116308,"c":5217.6408005676,"v":511870.0913031733,"t":1712008800}
+{"o":5217.6408005676,"h":5243.1881557977,"l":5198.1298123327,"c":5199.5391332867,"v":492025.2661315472,"t":1712012400}
+{"o":5199.5391332867,"h":5218.0181516815,"l":5096.2510077106,"c":5131.6926756751,"v":628294.6785569793,"t":1712016000}
+{"o":5131.6926756751,"h":5193.1176630138,"l":5115.7873274597,"c":5142.4271286795,"v":515884.5692387876,"t":1712019600}
+{"o":5142.4271286795,"h":5148.3798991183,"l":4918.7402957326,"c":5017.6407642494,"v":1120510.9311404836,"t":1712023200}
+{"o":5017.6407642494,"h":5043.1970183513,"l":4950.6815447565,"c":4966.1478113902,"v":841080.5525450177,"t":1712026800}
+{"o":4966.1478113902,"h":4996.0127760746,"l":4925.5408069862,"c":4965.169241962,"v":649998.7862986173,"t":1712030400}
+{"o":4965.169241962,"h":4994.4104374012,"l":4900.5153639755,"c":4990.7208492858,"v":651202.4701136549,"t":1712034000}
+{"o":4990.7208492858,"h":5039.8473240705,"l":4968.5316767468,"c":5018.9697708678,"v":647768.1874755371,"t":1712037600}
+{"o":5018.9697708678,"h":5034.7091923624,"l":4943.492950339,"c":4954.732383578,"v":495545.2455853969,"t":1712041200}
+{"o":4954.732383578,"h":4972.9712748964,"l":4882.2736033846,"c":4900.3198065028,"v":468450.1000772545,"t":1712044800}
+{"o":4900.3198065028,"h":4950.4019878826,"l":4861.351915824,"c":4929.5386000315,"v":600696.9440881163,"t":1712048400}
+{"o":4929.5386000315,"h":4938.4038979744,"l":4856.4211015044,"c":4890.8898928359,"v":458000.5133048296,"t":1712052000}
+{"o":4890.8898928359,"h":4905.2984613113,"l":4792.1470082928,"c":4862.9931568793,"v":548194.3382071574,"t":1712055600}
+{"o":4862.9931568793,"h":4914.8101225785,"l":4821.4003265506,"c":4840.074503676,"v":528595.1806525829,"t":1712059200}
+{"o":4840.074503676,"h":4862.9575854241,"l":4753.7512313346,"c":4826.1704034081,"v":716242.0435971136,"t":1712062800}
+{"o":4826.1704034081,"h":4929.0709185512,"l":4805.0352236803,"c":4878.817056104,"v":675802.4004019846,"t":1712066400}
+{"o":4878.817056104,"h":4925.8297698247,"l":4775.6319525422,"c":4797.0731200948,"v":721565.331263011,"t":1712070000}
+{"o":4797.0731200948,"h":4894.1851658193,"l":4782.988953668,"c":4879.7093069528,"v":986624.358725987,"t":1712073600}
+{"o":4879.7093069528,"h":4935.7901411941,"l":4832.0824052422,"c":4932.2546314226,"v":706831.9398622251,"t":1712077200}
+{"o":4932.2546314226,"h":5009.6457615239,"l":4911.3840702067,"c":5003.7273037484,"v":627785.9244072411,"t":1712080800}
+{"o":5003.7273037484,"h":5054.2677413042,"l":4981.047010151,"c":5024.8819629295,"v":580819.990321463,"t":1712084400}
+{"o":5024.8819629295,"h":5040.2332863516,"l":4969.2393557994,"c":4995.5915297793,"v":651254.0728505891,"t":1712088000}
+{"o":4995.5915297793,"h":5012.3008624384,"l":4932.3841528795,"c":4971.1314865089,"v":630846.0775849565,"t":1712091600}
+{"o":4971.1314865089,"h":5008.5712516604,"l":4949.3996535053,"c":4977.3545614516,"v":471616.1100878541,"t":1712095200}
+{"o":4977.3545614516,"h":4979.1764818809,"l":4884.6598036715,"c":4905.438029009,"v":487659.1244633506,"t":1712098800}
+{"o":4905.438029009,"h":4935.0650003508,"l":4762.7839096107,"c":4896.0637924012,"v":736477.1169741516,"t":1712102400}
+{"o":4896.0637924012,"h":5032.4529383591,"l":4828.2835759968,"c":5008.1884428482,"v":642361.9373044807,"t":1712106000}
+{"o":5008.1884428482,"h":5041.1437292647,"l":4967.666195563,"c":5022.756646631,"v":528595.4932049321,"t":1712109600}
+{"o":5022.756646631,"h":5111.9716790611,"l":4982.8568917827,"c":5094.4347100849,"v":480156.9133887268,"t":1712113200}
+{"o":5094.4347100849,"h":5116.6210130356,"l":5055.2674778711,"c":5082.5242245098,"v":562255.1995955671,"t":1712116800}
+{"o":5082.5242245098,"h":5105.6753785212,"l":5048.4399260824,"c":5099.2017248946,"v":479814.680691823,"t":1712120400}
+{"o":5099.2017248946,"h":5189.1540143347,"l":5077.6488817239,"c":5154.8458384317,"v":483862.0798792936,"t":1712124000}
+{"o":5154.8458384317,"h":5176.6239998577,"l":5115.9301776755,"c":5131.7672938762,"v":368218.9190414741,"t":1712127600}
+{"o":5131.7672938762,"h":5181.035725867,"l":5094.5799070036,"c":5156.6794056019,"v":428141.5365443233,"t":1712131200}
+{"o":5156.6794056019,"h":5179.5708440451,"l":5130.7724284662,"c":5146.0536540136,"v":393732.4907310691,"t":1712134800}
+{"o":5146.0536540136,"h":5166.4752124424,"l":5063.6095585348,"c":5099.1703996155,"v":395340.7422968526,"t":1712138400}
+{"o":5099.1703996155,"h":5109.8720658464,"l":5039.3342655877,"c":5079.8667256958,"v":662062.3039502153,"t":1712142000}
+{"o":5079.8667256958,"h":5113.1281098063,"l":5049.3746384591,"c":5085.716376739,"v":742657.0114267241,"t":1712145600}
+{"o":5085.716376739,"h":5121.9914119073,"l":5044.7227021915,"c":5058.6909161318,"v":703563.7241250252,"t":1712149200}
+{"o":5058.6909161318,"h":5185.0089502496,"l":5052.7388888631,"c":5151.7816277773,"v":700739.6227908779,"t":1712152800}
+{"o":5151.7816277773,"h":5161.784260977,"l":5074.4908393635,"c":5112.0405618773,"v":614576.7983068342,"t":1712156400}
+{"o":5112.0405618773,"h":5164.776442726,"l":5081.3287780731,"c":5120.3408026266,"v":692118.3544162686,"t":1712160000}
+{"o":5120.3408026266,"h":5143.6345325998,"l":5063.0253695441,"c":5080.7027198992,"v":683747.1047137529,"t":1712163600}
+{"o":5080.7027198992,"h":5087.6548630511,"l":4985.4159591742,"c":5039.9307278661,"v":595227.6665091998,"t":1712167200}
+{"o":5039.9307278661,"h":5053.0610048067,"l":4977.1694591502,"c":5020.9393752126,"v":487514.8667188497,"t":1712170800}
+{"o":5020.9393752126,"h":5027.5296510336,"l":4938.7359844681,"c":4961.5088043715,"v":610461.5907008415,"t":1712174400}
+{"o":4961.5088043715,"h":5024.7153340579,"l":4905.320913397,"c":5005.7566233301,"v":606741.2792568712,"t":1712178000}
+{"o":5005.7566233301,"h":5042.4295031598,"l":4987.6622759895,"c":5034.7172382207,"v":486803.7557176527,"t":1712181600}
+{"o":5034.7172382207,"h":5053.154324266,"l":4971.5743635978,"c":5002.8794881127,"v":417031.7013371204,"t":1712185200}
+{"o":5002.8794881127,"h":5068.4023402293,"l":4988.8997346903,"c":5049.4049545846,"v":482196.7974269486,"t":1712188800}
+{"o":5049.4049545846,"h":5050.9604381497,"l":4984.5965584858,"c":5022.8937827411,"v":464599.9934407229,"t":1712192400}
+{"o":5022.8937827411,"h":5030.4667327241,"l":4933.2506099454,"c":4960.2122722622,"v":586674.4718597378,"t":1712196000}
+{"o":4960.2122722622,"h":4984.6358006382,"l":4885.952035301,"c":4908.8484168866,"v":564472.9572496719,"t":1712199600}
+{"o":4908.8484168866,"h":4929.338880426,"l":4830.9681244972,"c":4919.8556094398,"v":547178.134416324,"t":1712203200}
+{"o":4919.8556094398,"h":4960.2168996286,"l":4904.8123719852,"c":4942.2762953255,"v":451572.191451756,"t":1712206800}
+{"o":4942.2762953255,"h":4991.2552584616,"l":4932.8670975941,"c":4974.4691559976,"v":318000.8344923231,"t":1712210400}
+{"o":4974.4691559976,"h":5022.0128207954,"l":4960.5122789675,"c":4997.2981738184,"v":308103.2672731545,"t":1712214000}
+{"o":4997.2981738184,"h":5034.8016840001,"l":4985.2675005215,"c":5015.7502687204,"v":319884.7018131696,"t":1712217600}
+{"o":5015.7502687204,"h":5027.960699153,"l":4959.0183446247,"c":5009.4337736428,"v":355999.3202354605,"t":1712221200}
+{"o":5009.4337736428,"h":5038.1811320797,"l":4990.0025419802,"c":5015.2133929265,"v":323266.0483324282,"t":1712224800}
+{"o":5015.2133929265,"h":5036.2253595555,"l":4987.14654246,"c":5013.2424952093,"v":347229.392501147,"t":1712228400}
+{"o":5013.2424952093,"h":5067.0457800817,"l":4995.2513001652,"c":5006.618627802,"v":600925.3038919743,"t":1712232000}
+{"o":5006.618627802,"h":5180.7330567481,"l":4993.1310962706,"c":5088.8595146216,"v":895990.315140921,"t":1712235600}
+{"o":5088.8595146216,"h":5125.9589704928,"l":5063.1796560404,"c":5089.5034313649,"v":555039.590056185,"t":1712239200}
+{"o":5089.5034313649,"h":5105.434922425,"l":5040.1639178382,"c":5055.6091010195,"v":501116.0476026494,"t":1712242800}
+{"o":5055.6091010195,"h":5096.4040866997,"l":5049.406675716,"c":5067.8501839531,"v":421068.5755485399,"t":1712246400}
+{"o":5067.8501839531,"h":5118.0459437168,"l":5039.8280336251,"c":5112.5884029788,"v":500637.3004927108,"t":1712250000}
+{"o":5112.5884029788,"h":5150.2924511624,"l":5016.2396542536,"c":5027.7761087136,"v":695609.5278781141,"t":1712253600}
+{"o":5027.7761087136,"h":5060.2608670354,"l":4931.9988057084,"c":5017.9438330729,"v":515930.9626756439,"t":1712257200}
+{"o":5017.9438330729,"h":5024.4708331454,"l":4886.1879244216,"c":4935.2360251826,"v":693514.2684575556,"t":1712260800}
+{"o":4935.2360251826,"h":4969.1313545257,"l":4897.7154600351,"c":4922.929595349,"v":545432.5679701378,"t":1712264400}
+{"o":4922.929595349,"h":4954.7273604121,"l":4905.2909199376,"c":4928.1199890251,"v":408231.6176703646,"t":1712268000}
+{"o":4928.1199890251,"h":4984.8634062567,"l":4913.0620095529,"c":4976.8060281261,"v":366758.5716477447,"t":1712271600}
+{"o":4976.8060281261,"h":5004.5541266124,"l":4947.4543017374,"c":5003.3017678059,"v":388243.258357385,"t":1712275200}
+{"o":5003.3017678059,"h":5005.6321917744,"l":4903.1972419114,"c":4930.6196714477,"v":473882.6518585252,"t":1712278800}
+{"o":4930.6196714477,"h":4942.1900600494,"l":4795.1087637813,"c":4813.3141764777,"v":538312.9597517985,"t":1712282400}
+{"o":4813.3141764777,"h":4873.3354625713,"l":4797.6325656205,"c":4847.6548526012,"v":366186.1363355089,"t":1712286000}
+{"o":4847.6548526012,"h":4881.6163305021,"l":4730.400333095,"c":4780.2525752948,"v":390166.3965373354,"t":1712289600}
+{"o":4780.2525752948,"h":4849.5004584686,"l":4674.6901628693,"c":4746.8158731798,"v":566673.9800196788,"t":1712293200}
+{"o":4746.8158731798,"h":4781.2345158288,"l":4716.9041100428,"c":4735.3243442094,"v":378861.7247399869,"t":1712296800}
+{"o":4735.3243442094,"h":4751.7761639974,"l":4658.9339872766,"c":4731.0225639364,"v":328399.6906478259,"t":1712300400}
+{"o":4731.0225639364,"h":4787.745922234,"l":4643.870130251,"c":4674.3001443964,"v":365938.2249895174,"t":1712304000}
+{"o":4674.3001443964,"h":4679.7687997779,"l":4618.0333228119,"c":4662.4217057375,"v":446534.2474635507,"t":1712307600}
+{"o":4662.4217057375,"h":4679.7632902732,"l":4590.7219423354,"c":4650.3377227615,"v":425411.1404703381,"t":1712311200}
+{"o":4650.3377227615,"h":4668.7281444081,"l":4571.0135098259,"c":4584.7588982424,"v":389863.3801117365,"t":1712314800}
+{"o":4584.7588982424,"h":4674.7491841775,"l":4463.9017646716,"c":4670.1170042629,"v":585285.2257971405,"t":1712318400}
+{"o":4670.1170042629,"h":4813.6913024103,"l":4612.6130235638,"c":4735.4652690066,"v":595903.8485881521,"t":1712322000}
+{"o":4735.4652690066,"h":4836.2463512034,"l":4696.4903074508,"c":4761.824671175,"v":565931.0144288943,"t":1712325600}
+{"o":4761.824671175,"h":4791.0776604557,"l":4660.0763252675,"c":4765.3417289503,"v":482869.7099390099,"t":1712329200}
+{"o":4765.3417289503,"h":4781.6200259934,"l":4675.2509455025,"c":4718.5157853822,"v":420579.6904725811,"t":1712332800}
+{"o":4718.5157853822,"h":4729.6295303775,"l":4641.8855179494,"c":4683.6155574489,"v":375898.5659888697,"t":1712336400}
+{"o":4683.6155574489,"h":4729.3858682221,"l":4661.483195474,"c":4724.3522121511,"v":390341.6990891648,"t":1712340000}
+{"o":4724.3522121511,"h":4784.6475731638,"l":4703.3484839069,"c":4747.1142629123,"v":432325.5412892138,"t":1712343600}
+{"o":4747.1142629123,"h":4785.0520350825,"l":4735.1820898969,"c":4756.4652927216,"v":503460.6110724628,"t":1712347200}
+{"o":4756.4652927216,"h":4807.7939624337,"l":4734.7475042521,"c":4735.2219298053,"v":395190.1495829082,"t":1712350800}
+{"o":4735.2219298053,"h":4754.7124231033,"l":4709.8510400261,"c":4716.7555911165,"v":313285.1839455844,"t":1712354400}
+{"o":4716.7555911165,"h":4749.6545396858,"l":4707.6570169251,"c":4714.7245249585,"v":277604.2789149527,"t":1712358000}
+{"o":4714.7245249585,"h":4774.2745333247,"l":4691.8151438323,"c":4739.9785551318,"v":376962.9474839777,"t":1712361600}
+{"o":4739.9785551318,"h":4771.315425157,"l":4716.4093834692,"c":4725.1117569616,"v":297057.6319243374,"t":1712365200}
+{"o":4725.1117569616,"h":4744.3562789858,"l":4689.7725259205,"c":4699.9683876427,"v":286018.3976951393,"t":1712368800}
+{"o":4699.9683876427,"h":4770.1595265604,"l":4687.9051458747,"c":4756.6041650004,"v":275813.2601684953,"t":1712372400}
+{"o":4756.6041650004,"h":4765.5988462434,"l":4728.5197206416,"c":4750.9034343101,"v":271594.9667716049,"t":1712376000}
+{"o":4750.9034343101,"h":4820.6221019118,"l":4736.0965347951,"c":4799.8382210664,"v":355455.5511410601,"t":1712379600}
+{"o":4799.8382210664,"h":4818.6503749421,"l":4783.7036031775,"c":4809.6546588238,"v":303829.4996185338,"t":1712383200}
+{"o":4809.6546588238,"h":4816.726686614,"l":4767.530056214,"c":4794.4684245215,"v":282137.4049328621,"t":1712386800}
+{"o":4794.4684245215,"h":4819.233521318,"l":4772.6797072817,"c":4810.8627953612,"v":286174.8602497029,"t":1712390400}
+{"o":4810.8627953612,"h":4828.2692840766,"l":4758.3402087097,"c":4765.6553446873,"v":288623.1460665449,"t":1712394000}
+{"o":4765.6553446873,"h":4785.2832734891,"l":4740.6414346298,"c":4761.7876213184,"v":240738.719090092,"t":1712397600}
+{"o":4761.7876213184,"h":4776.8079707709,"l":4736.8751830149,"c":4750.700391007,"v":222830.1285795437,"t":1712401200}
+{"o":4750.700391007,"h":4768.8461029551,"l":4715.4976781968,"c":4736.0751767918,"v":243586.2000824691,"t":1712404800}
+{"o":4736.0751767918,"h":4745.3861802036,"l":4668.4544828323,"c":4708.6219414491,"v":225867.17891166,"t":1712408400}
+{"o":4708.6219414491,"h":4759.8058077587,"l":4685.6401867657,"c":4737.5766156683,"v":243647.3031735198,"t":1712412000}
+{"o":4737.5766156683,"h":4830.4736465486,"l":4728.1051919074,"c":4787.9098095625,"v":313820.6450635003,"t":1712415600}
+{"o":4787.9098095625,"h":4839.4948366283,"l":4775.2436638638,"c":4803.4835671574,"v":444284.3669711064,"t":1712419200}
+{"o":4803.4835671574,"h":4823.6704918775,"l":4743.4509391116,"c":4797.0244740072,"v":349988.1989165772,"t":1712422800}
+{"o":4797.0244740072,"h":4815.1487464823,"l":4763.2882670629,"c":4789.6920182493,"v":294259.4017274331,"t":1712426400}
+{"o":4789.6920182493,"h":4810.2998290964,"l":4779.833615221,"c":4796.8149879255,"v":278548.3612084679,"t":1712430000}
+{"o":4796.8149879255,"h":4816.0994653559,"l":4779.7808237355,"c":4810.4074274325,"v":304831.2210188123,"t":1712433600}
+{"o":4810.4074274325,"h":4828.3191255092,"l":4783.8455415488,"c":4804.9737461304,"v":320610.6222952188,"t":1712437200}
+{"o":4804.9737461304,"h":4842.0608254651,"l":4784.1512928766,"c":4829.9151269623,"v":425909.9198586494,"t":1712440800}
+{"o":4829.9151269623,"h":4874.1322218924,"l":4824.0770656011,"c":4834.9224921311,"v":472917.8147868604,"t":1712444400}
+{"o":4834.9224921311,"h":4843.7376268132,"l":4744.5750783995,"c":4814.9865277005,"v":303440.198714212,"t":1712448000}
+{"o":4814.9865277005,"h":4937.5228640683,"l":4812.6655837894,"c":4929.0076705612,"v":418389.7510864414,"t":1712451600}
+{"o":4929.0076705612,"h":4954.5059347481,"l":4879.0748763584,"c":4891.3535222125,"v":378679.8504675934,"t":1712455200}
+{"o":4891.3535222125,"h":4933.1937603102,"l":4877.2994533988,"c":4885.9453759602,"v":368762.7480039085,"t":1712458800}
+{"o":4885.9453759602,"h":4948.8927623195,"l":4866.6030091369,"c":4881.3795615139,"v":343145.9367356999,"t":1712462400}
+{"o":4881.3795615139,"h":4909.6264998502,"l":4867.7397267937,"c":4894.7007466849,"v":276693.7894399663,"t":1712466000}
+{"o":4894.7007466849,"h":4914.0735357357,"l":4844.1458600342,"c":4854.4707606346,"v":360398.7040375868,"t":1712469600}
+{"o":4854.4707606346,"h":4871.2388836206,"l":4843.410319337,"c":4859.8494340483,"v":282719.1749882387,"t":1712473200}
+{"o":4859.8494340483,"h":4890.6204342723,"l":4847.7913652324,"c":4869.4082005791,"v":271471.4755826058,"t":1712476800}
+{"o":4869.4082005791,"h":4883.4793455769,"l":4824.6696553036,"c":4848.7345810756,"v":244824.6544298154,"t":1712480400}
+{"o":4848.7345810756,"h":4882.6192190065,"l":4830.5149126564,"c":4877.8440441186,"v":230318.6805231222,"t":1712484000}
+{"o":4877.8440441186,"h":4899.1477020129,"l":4856.2637401475,"c":4886.4883563264,"v":226994.9803700001,"t":1712487600}
+{"o":4886.4883563264,"h":4910.7052398336,"l":4851.607190673,"c":4896.0774147428,"v":216695.2012186792,"t":1712491200}
+{"o":4896.0774147428,"h":4919.4035578707,"l":4883.2809137109,"c":4907.9482630319,"v":323754.3138121317,"t":1712494800}
+{"o":4907.9482630319,"h":4930.5074658545,"l":4878.4496270984,"c":4915.0851642726,"v":269527.5689243746,"t":1712498400}
+{"o":4915.0851642726,"h":4946.8899511434,"l":4855.3116354734,"c":4858.1473944321,"v":319732.9667653239,"t":1712502000}
+{"o":4858.1473944321,"h":4938.2942956677,"l":4854.7147382948,"c":4910.66528572,"v":376868.981513099,"t":1712505600}
+{"o":4910.66528572,"h":4927.6954852806,"l":4858.5840214058,"c":4870.3717581563,"v":350425.7673578372,"t":1712509200}
+{"o":4870.3717581563,"h":4885.242229429,"l":4802.4260028349,"c":4834.8662378723,"v":409493.181421171,"t":1712512800}
+{"o":4834.8662378723,"h":4854.8113437418,"l":4799.0675913876,"c":4820.3925571786,"v":451880.7047173231,"t":1712516400}
+{"o":4820.3925571786,"h":4854.3508069358,"l":4798.0905569126,"c":4833.5362005672,"v":370218.176719682,"t":1712520000}
+{"o":4833.5362005672,"h":4855.6430283776,"l":4798.5017598444,"c":4807.2405550667,"v":294932.4315392583,"t":1712523600}
+{"o":4807.2405550667,"h":4865.8248752864,"l":4778.9720154603,"c":4827.4382984599,"v":290559.4242101269,"t":1712527200}
+{"o":4827.4382984599,"h":4867.1649313458,"l":4817.1613853006,"c":4852.5329025965,"v":261051.9265595026,"t":1712530800}
+{"o":4852.5329025965,"h":4867.4809078271,"l":4756.3529738435,"c":4807.9079388791,"v":312223.0448874986,"t":1712534400}
+{"o":4807.9079388791,"h":4849.6882723236,"l":4775.9450589206,"c":4791.1463233185,"v":266238.4338852523,"t":1712538000}
+{"o":4791.1463233185,"h":4809.8936538281,"l":4762.6744274683,"c":4774.488626571,"v":311795.3857405398,"t":1712541600}
+{"o":4774.488626571,"h":4795.7684758572,"l":4706.3484951877,"c":4758.9843396666,"v":324421.6085777877,"t":1712545200}
+{"o":4758.9843396666,"h":4787.8384306256,"l":4748.5895909016,"c":4759.925196348,"v":301592.1455910362,"t":1712548800}
+{"o":4759.925196348,"h":4796.2735139108,"l":4724.8908631481,"c":4788.607830233,"v":285558.3844919817,"t":1712552400}
+{"o":4788.607830233,"h":4827.1990468368,"l":4764.0395788191,"c":4783.783870332,"v":306331.1450676559,"t":1712556000}
+{"o":4783.783870332,"h":4902.3168030714,"l":4768.0852010864,"c":4866.2932735426,"v":471852.0398276009,"t":1712559600}
+{"o":4866.2932735426,"h":4984.0070954839,"l":4854.4163977252,"c":4964.5100361798,"v":532190.9336457343,"t":1712563200}
+{"o":4964.5100361798,"h":5015.5225993233,"l":4934.7584638152,"c":4947.1949025355,"v":425671.2802487258,"t":1712566800}
+{"o":4947.1949025355,"h":4978.4788203131,"l":4915.7527465188,"c":4951.9501346307,"v":333450.2316672222,"t":1712570400}
+{"o":4951.9501346307,"h":4964.0730544541,"l":4914.1260626256,"c":4936.3284129753,"v":283692.4628037331,"t":1712574000}
+{"o":4936.3284129753,"h":4963.1818015315,"l":4870.9558631883,"c":4877.6105300313,"v":326592.6381638771,"t":1712577600}
+{"o":4877.6105300313,"h":5014.3863269056,"l":4836.3519523268,"c":4894.3060862524,"v":457885.4607161164,"t":1712581200}
+{"o":4894.3060862524,"h":4907.6239840382,"l":4796.6413402208,"c":4879.7635896789,"v":372608.206133695,"t":1712584800}
+{"o":4879.7635896789,"h":4928.8901100377,"l":4863.124636746,"c":4906.1059551068,"v":592737.524523861,"t":1712588400}
+{"o":4906.1059551068,"h":5002.4968426341,"l":4889.5027022541,"c":4909.14631697,"v":569337.1243292686,"t":1712592000}
+{"o":4909.14631697,"h":5104.9939543605,"l":4867.606005203,"c":4884.2887667121,"v":494160.1800535903,"t":1712595600}
+{"o":4884.2887667121,"h":4922.7747274021,"l":4867.9372994551,"c":4872.7000853384,"v":352965.0782821475,"t":1712599200}
+{"o":4872.7000853384,"h":4888.9506987503,"l":4831.9098913169,"c":4853.6859887002,"v":392449.2181846958,"t":1712602800}
+{"o":4853.6859887002,"h":4885.7613974302,"l":4831.6183774161,"c":4867.6648621203,"v":349360.9345053649,"t":1712606400}
+{"o":4867.6648621203,"h":4912.0399980529,"l":4861.3008819548,"c":4904.8392181605,"v":328793.7520238877,"t":1712610000}
+{"o":4904.8392181605,"h":4915.3625254694,"l":4870.9790030961,"c":4899.3450626654,"v":327080.3476036525,"t":1712613600}
+{"o":4899.3450626654,"h":4961.3084152598,"l":4869.1447761702,"c":4887.616338925,"v":398555.4994520341,"t":1712617200}
+{"o":4887.616338925,"h":4899.0193535185,"l":4824.5986364014,"c":4868.3215273747,"v":404749.6826202532,"t":1712620800}
+{"o":4868.3215273747,"h":4883.5791377943,"l":4826.6934110348,"c":4848.7166881313,"v":429728.3614464046,"t":1712624400}
+{"o":4848.7166881313,"h":4883.0696610057,"l":4831.573993807,"c":4853.2697902744,"v":354255.8403306752,"t":1712628000}
+{"o":4853.2697902744,"h":4872.5077928945,"l":4766.4026281125,"c":4806.2837043717,"v":341802.2604274219,"t":1712631600}
+{"o":4806.2837043717,"h":4824.3217701424,"l":4780.6905902114,"c":4810.4237357946,"v":335123.7954575398,"t":1712635200}
+{"o":4810.4237357946,"h":4858.0833615672,"l":4797.8138936354,"c":4820.6281603223,"v":289613.9198473616,"t":1712638800}
+{"o":4820.6281603223,"h":4834.1532908537,"l":4744.2788328298,"c":4769.6230897074,"v":475496.9339505335,"t":1712642400}
+{"o":4769.6230897074,"h":4783.484108276,"l":4726.7276420103,"c":4750.6332844809,"v":525861.6809596611,"t":1712646000}
+{"o":4750.6332844809,"h":4758.9465453023,"l":4623.1086398312,"c":4741.0603357393,"v":494121.2364153977,"t":1712649600}
+{"o":4741.0603357393,"h":4769.5891802855,"l":4711.0045993114,"c":4736.3548038489,"v":343650.4307138242,"t":1712653200}
+{"o":4736.3548038489,"h":4766.1882546103,"l":4714.8378140037,"c":4748.4404765017,"v":293987.8209715058,"t":1712656800}
+{"o":4748.4404765017,"h":4779.6428999004,"l":4735.867997509,"c":4761.6458913656,"v":289813.2358545386,"t":1712660400}
+{"o":4761.6458913656,"h":4775.5253735265,"l":4700.2562861671,"c":4750.1282525913,"v":291678.988816784,"t":1712664000}
+{"o":4750.1282525913,"h":4761.1414723678,"l":4684.658534091,"c":4689.8649050214,"v":352306.3496480605,"t":1712667600}
+{"o":4689.8649050214,"h":4730.714644124,"l":4584.9594040713,"c":4641.261609583,"v":521445.3610554846,"t":1712671200}
+{"o":4641.261609583,"h":4673.5893389428,"l":4566.1976596302,"c":4662.7190281281,"v":559515.4228510449,"t":1712674800}
+{"o":4662.7190281281,"h":4716.3682888485,"l":4640.0898709432,"c":4700.9582010188,"v":470987.2621553282,"t":1712678400}
+{"o":4700.9582010188,"h":4799.9965990247,"l":4680.1418319624,"c":4745.8204197405,"v":446036.9514094198,"t":1712682000}
+{"o":4745.8204197405,"h":4767.2921429303,"l":4699.6645346588,"c":4716.975132102,"v":312132.3418188925,"t":1712685600}
+{"o":4716.975132102,"h":4730.5787708608,"l":4688.1742625551,"c":4713.7462094521,"v":292822.2486040393,"t":1712689200}
+{"o":4713.7462094521,"h":4757.6491050203,"l":4700.2802095247,"c":4730.113476012,"v":226638.6131288732,"t":1712692800}
+{"o":4730.113476012,"h":4742.8888395669,"l":4692.4987234132,"c":4703.8031138379,"v":191917.6687086879,"t":1712696400}
+{"o":4703.8031138379,"h":4727.1292474557,"l":4674.6226130242,"c":4699.9636879131,"v":224170.8353656581,"t":1712700000}
+{"o":4699.9636879131,"h":4720.7611288066,"l":4647.8140716314,"c":4659.3951003024,"v":249292.013767943,"t":1712703600}
+{"o":4659.3951003024,"h":4679.2957442711,"l":4626.1257295027,"c":4658.12276841,"v":229413.7480968684,"t":1712707200}
+{"o":4658.12276841,"h":4662.1357770788,"l":4564.951602048,"c":4649.1499230448,"v":278006.0790738173,"t":1712710800}
+{"o":4649.1499230448,"h":4676.3159734173,"l":4557.2150574005,"c":4588.574658856,"v":335048.1790739372,"t":1712714400}
+{"o":4588.574658856,"h":4637.1378857813,"l":4565.8304106568,"c":4631.4484610144,"v":341634.5120074128,"t":1712718000}
+{"o":4631.4484610144,"h":4649.8023615906,"l":4612.9348021471,"c":4621.3518363277,"v":299945.3008485548,"t":1712721600}
+{"o":4621.3518363277,"h":4654.8401557937,"l":4594.2782204243,"c":4637.0645175499,"v":336058.3256403877,"t":1712725200}
+{"o":4637.0645175499,"h":4692.5268062287,"l":4631.9113715029,"c":4663.0433400038,"v":210796.1708407369,"t":1712728800}
+{"o":4663.0433400038,"h":4696.2091649036,"l":4655.3438383589,"c":4667.8953789919,"v":235982.995808423,"t":1712732400}
+{"o":4667.8953789919,"h":4670.1786278475,"l":4611.0697254927,"c":4616.3646664804,"v":301395.5438732871,"t":1712736000}
+{"o":4616.3646664804,"h":4654.4626786361,"l":4603.3164761337,"c":4626.2409305001,"v":272407.1505841322,"t":1712739600}
+{"o":4626.2409305001,"h":4636.7959019525,"l":4548.2113040185,"c":4581.7644497531,"v":304612.2989390066,"t":1712743200}
+{"o":4581.7644497531,"h":4608.3947466466,"l":4569.7430174368,"c":4600.6872057266,"v":283414.4498060888,"t":1712746800}
+{"o":4600.6872057266,"h":4614.2329666843,"l":4386.8671267832,"c":4474.0356120373,"v":692382.2004974621,"t":1712750400}
+{"o":4474.0356120373,"h":4490.8090358595,"l":4345.0714663542,"c":4479.9115474133,"v":478458.4354684574,"t":1712754000}
+{"o":4479.9115474133,"h":4592.5309931975,"l":4454.0735083093,"c":4566.9707664611,"v":511541.4339822218,"t":1712757600}
+{"o":4566.9707664611,"h":4578.2643339237,"l":4511.0524434127,"c":4540.7376099867,"v":370509.2877382616,"t":1712761200}
+{"o":4540.7376099867,"h":4646.4537095293,"l":4507.1836899375,"c":4638.0961587572,"v":449545.7720736461,"t":1712764800}
+{"o":4638.0961587572,"h":4680.534113808,"l":4536.365913184,"c":4623.7290833181,"v":419954.7129405387,"t":1712768400}
+{"o":4623.7290833181,"h":4627.9518453093,"l":4535.933711257,"c":4560.8016480363,"v":382098.2584312846,"t":1712772000}
+{"o":4560.8016480363,"h":4631.1198244457,"l":4550.1625041223,"c":4623.9225744924,"v":334543.7538616842,"t":1712775600}
+{"o":4623.9225744924,"h":4657.2066642822,"l":4600.8776380215,"c":4623.4677538056,"v":313776.4032968649,"t":1712779200}
+{"o":4623.4677538056,"h":4696.4257312601,"l":4606.8196052542,"c":4670.4169120954,"v":291804.9499901835,"t":1712782800}
+{"o":4670.4169120954,"h":4744.7034277224,"l":4645.8704693693,"c":4702.3114139135,"v":624009.955681461,"t":1712786400}
+{"o":4702.3114139135,"h":4730.2995546898,"l":4665.5230729123,"c":4686.4756541113,"v":438106.8202370485,"t":1712790000}
+{"o":4686.4756541113,"h":4699.2040587558,"l":4630.7310164084,"c":4656.176627469,"v":389376.768827321,"t":1712793600}
+{"o":4656.176627469,"h":4666.3448425112,"l":4624.728365333,"c":4633.3254148201,"v":358456.4142150428,"t":1712797200}
+{"o":4633.3254148201,"h":4677.6927025721,"l":4609.2957506938,"c":4663.7716708585,"v":476514.2793516175,"t":1712800800}
+{"o":4663.7716708585,"h":4677.8257234985,"l":4640.7570098326,"c":4668.51123421,"v":375531.9207648841,"t":1712804400}
+{"o":4668.51123421,"h":4703.2236019644,"l":4638.4106987981,"c":4694.7404425908,"v":385587.1550594167,"t":1712808000}
+{"o":4694.7404425908,"h":4703.7157024816,"l":4661.9466797705,"c":4699.3340077173,"v":436072.0973428082,"t":1712811600}
+{"o":4699.3340077173,"h":4731.9063660894,"l":4679.3204810548,"c":4724.1929642524,"v":380718.1272228521,"t":1712815200}
+{"o":4724.1929642524,"h":4759.0203973583,"l":4708.0756518579,"c":4720.491320855,"v":365676.4976524862,"t":1712818800}
+{"o":4720.491320855,"h":4750.7892403325,"l":4705.9328477737,"c":4721.6093137899,"v":331675.6993671103,"t":1712822400}
+{"o":4721.6093137899,"h":4734.1570808078,"l":4669.8936040807,"c":4674.5307978645,"v":282129.1120496548,"t":1712826000}
+{"o":4674.5307978645,"h":4695.4735108407,"l":4649.8393269416,"c":4657.051454968,"v":310414.4793259304,"t":1712829600}
+{"o":4657.051454968,"h":4673.1617494329,"l":4595.5738054171,"c":4609.9769228184,"v":344951.4964270376,"t":1712833200}
+{"o":4609.9769228184,"h":4670.3437403426,"l":4594.8423662281,"c":4642.790388535,"v":399651.4956947253,"t":1712836800}
+{"o":4642.790388535,"h":4740.0326540442,"l":4631.0122711887,"c":4674.1836431304,"v":490222.8197790714,"t":1712840400}
+{"o":4674.1836431304,"h":4706.6855629667,"l":4600.9302759082,"c":4689.7362520237,"v":496689.0654732334,"t":1712844000}
+{"o":4689.7362520237,"h":4733.1294235799,"l":4562.9158714874,"c":4685.2488330304,"v":515307.8618253566,"t":1712847600}
+{"o":4685.2488330304,"h":4743.8818820048,"l":4647.7991604165,"c":4700.3160766001,"v":408943.7424155722,"t":1712851200}
+{"o":4700.3160766001,"h":4746.4175128649,"l":4688.5957827938,"c":4722.0904085943,"v":400609.0818474078,"t":1712854800}
+{"o":4722.0904085943,"h":4766.7785324646,"l":4693.6423419599,"c":4728.1953253899,"v":465968.0500100791,"t":1712858400}
+{"o":4728.1953253899,"h":4759.6984638303,"l":4710.7552558062,"c":4721.2831848605,"v":362783.4414221118,"t":1712862000}
+{"o":4721.2831848605,"h":4756.153505423,"l":4707.4726024239,"c":4717.7687750116,"v":376561.3498534191,"t":1712865600}
+{"o":4717.7687750116,"h":4734.0163722853,"l":4656.0527527814,"c":4665.9714390127,"v":448309.4532641235,"t":1712869200}
+{"o":4665.9714390127,"h":4686.1497858001,"l":4651.3116229447,"c":4674.1222249293,"v":413159.3935150885,"t":1712872800}
+{"o":4674.1222249293,"h":4682.7517109775,"l":4648.0540739765,"c":4661.3820229076,"v":400594.0817476851,"t":1712876400}
+{"o":4661.3820229076,"h":4698.725070862,"l":4650.441719137,"c":4686.7094401786,"v":354376.7453438835,"t":1712880000}
+{"o":4686.7094401786,"h":4713.6319707125,"l":4659.7948360671,"c":4665.4116710882,"v":388517.3877311876,"t":1712883600}
+{"o":4665.4116710882,"h":4714.0963120981,"l":4654.3431971018,"c":4680.9482639054,"v":378936.358440692,"t":1712887200}
+{"o":4680.9482639054,"h":4723.583334743,"l":4677.162755006,"c":4709.0853095655,"v":321275.4947000801,"t":1712890800}
+{"o":4709.0853095655,"h":4728.9369421178,"l":4678.4229014559,"c":4716.7246992173,"v":318128.9549525381,"t":1712894400}
+{"o":4716.7246992173,"h":4750.9989884683,"l":4701.3048196678,"c":4749.2993032139,"v":376345.204405585,"t":1712898000}
+{"o":4749.2993032139,"h":4756.2905873992,"l":4691.4946372585,"c":4709.7985224401,"v":323824.7842033887,"t":1712901600}
+{"o":4709.7985224401,"h":4733.1015004235,"l":4670.2241947677,"c":4681.7757369001,"v":282165.2938077822,"t":1712905200}
+{"o":4681.7757369001,"h":4697.2765388119,"l":4631.7379253357,"c":4674.1958172332,"v":300327.6977764865,"t":1712908800}
+{"o":4674.1958172332,"h":4699.5440235089,"l":4644.9413436526,"c":4659.6069295422,"v":257231.1744530716,"t":1712912400}
+{"o":4659.6069295422,"h":4666.9853862274,"l":4626.9850878605,"c":4651.8399484224,"v":294259.5982201382,"t":1712916000}
+{"o":4651.8399484224,"h":4683.9485364413,"l":4634.5563406933,"c":4667.9271401457,"v":308692.4337234065,"t":1712919600}
+{"o":4667.9271401457,"h":4679.2244837259,"l":4437.6898745546,"c":4584.2142198322,"v":394717.3576990932,"t":1712923200}
+{"o":4584.2142198322,"h":4598.7908790696,"l":4455.2118258223,"c":4531.930644802,"v":681268.8706007948,"t":1712926800}
+{"o":4531.930644802,"h":4561.4544313554,"l":4488.6427006428,"c":4522.3475156733,"v":493891.8433476713,"t":1712930400}
+{"o":4522.3475156733,"h":4558.9496059939,"l":4463.6528774461,"c":4520.8652480481,"v":458190.7578543812,"t":1712934000}
+{"o":4520.8652480481,"h":4537.3613138487,"l":4447.8850183135,"c":4483.7492893847,"v":619376.7020968548,"t":1712937600}
+{"o":4483.7492893847,"h":4500.6378844194,"l":4296.568552791,"c":4424.9139796343,"v":920698.9368013907,"t":1712941200}
+{"o":4424.9139796343,"h":4424.9178124294,"l":3817.7792592584,"c":4086.5846206511,"v":1301114.7199368828,"t":1712944800}
+{"o":4086.5846206511,"h":4243.3440039642,"l":3851.1951863969,"c":4042.1273260769,"v":1018628.8791229588,"t":1712948400}
+{"o":4042.1273260769,"h":4207.8468505219,"l":4014.840468651,"c":4129.0286276975,"v":605485.8285987531,"t":1712952000}
+{"o":4129.0286276975,"h":4195.1265557152,"l":4041.6288971252,"c":4109.6982755331,"v":522027.9152722628,"t":1712955600}
+{"o":4109.6982755331,"h":4138.1873910927,"l":4040.677422574,"c":4091.9411065651,"v":551297.6443105165,"t":1712959200}
+{"o":4091.9411065651,"h":4171.6469912347,"l":4040.5334408125,"c":4140.6578371532,"v":469606.0793523626,"t":1712962800}
+{"o":4140.6578371532,"h":4159.5005334126,"l":4082.6981004671,"c":4095.5041243745,"v":475668.2260048667,"t":1712966400}
+{"o":4095.5041243745,"h":4101.8399511249,"l":3883.622528461,"c":3946.9526497541,"v":575019.0071738492,"t":1712970000}
+{"o":3946.9526497541,"h":4051.5198974883,"l":3856.4060587946,"c":4037.9224015923,"v":570252.7681298567,"t":1712973600}
+{"o":4037.9224015923,"h":4140.1361268481,"l":4016.5646150807,"c":4101.5560842911,"v":490911.7390000162,"t":1712977200}
+{"o":4101.5560842911,"h":4187.4261912213,"l":4085.6320880224,"c":4151.9896346874,"v":446100.9719354991,"t":1712980800}
+{"o":4151.9896346874,"h":4190.364816017,"l":4118.8829427278,"c":4125.2661044868,"v":327235.4108459913,"t":1712984400}
+{"o":4125.2661044868,"h":4158.9191478337,"l":4101.5380746943,"c":4140.73522288,"v":300229.986835626,"t":1712988000}
+{"o":4140.73522288,"h":4153.3738746068,"l":4070.1061153416,"c":4084.4563765697,"v":259693.2389070086,"t":1712991600}
+{"o":4084.4563765697,"h":4112.5843653002,"l":4041.1084565334,"c":4050.9264555296,"v":261335.3254184601,"t":1712995200}
+{"o":4050.9264555296,"h":4096.3615439528,"l":4040.9460177214,"c":4086.2605105627,"v":321600.8020972632,"t":1712998800}
+{"o":4086.2605105627,"h":4115.7502996917,"l":4068.2521612837,"c":4108.3823099954,"v":313275.0101754339,"t":1713002400}
+{"o":4108.3823099954,"h":4147.1181762754,"l":4080.8263895665,"c":4088.8790395828,"v":320142.1527203612,"t":1713006000}
+{"o":4088.8790395828,"h":4130.4863462737,"l":4058.2483246665,"c":4106.9290473577,"v":307590.7931676332,"t":1713009600}
+{"o":4106.9290473577,"h":4137.5464551338,"l":4066.5356567441,"c":4086.0545325721,"v":322847.8373284125,"t":1713013200}
+{"o":4086.0545325721,"h":4103.2966939949,"l":4027.7622047529,"c":4052.3389607474,"v":329710.7420481417,"t":1713016800}
+{"o":4052.3389607474,"h":4102.9949249707,"l":4005.4584924696,"c":4027.9814758032,"v":451645.3748554373,"t":1713020400}
+{"o":4027.9814758032,"h":4048.6329694327,"l":3901.1046196567,"c":3934.9770426952,"v":505745.8500975942,"t":1713024000}
+{"o":3934.9770426952,"h":3937.025557718,"l":3668.8883835869,"c":3762.0600838236,"v":1035497.6045561398,"t":1713027600}
+{"o":3762.0600838236,"h":3907.7900688936,"l":3641.4445798207,"c":3875.558298497,"v":690845.9478574046,"t":1713031200}
+{"o":3875.558298497,"h":3895.036983611,"l":3453.7338947327,"c":3607.5072847907,"v":695156.3008874955,"t":1713034800}
+{"o":3607.5072847907,"h":3637.8396654347,"l":3103.9179161222,"c":3356.659435065,"v":2045557.5223201418,"t":1713038400}
+{"o":3356.659435065,"h":3595.9842697169,"l":3179.4466196439,"c":3584.1773537196,"v":1377346.1699867893,"t":1713042000}
+{"o":3584.1773537196,"h":3861.467833669,"l":3409.9056168875,"c":3815.7334231151,"v":1454908.3982093148,"t":1713045600}
+{"o":3815.7334231151,"h":3839.4134824531,"l":3640.4761847564,"c":3730.6733802952,"v":1094016.6739870701,"t":1713049200}
+{"o":3730.6733802952,"h":3807.9963650413,"l":3645.7603088114,"c":3721.5710076262,"v":820917.2660027619,"t":1713052800}
+{"o":3721.5710076262,"h":3788.3400689364,"l":3629.380289552,"c":3745.8609033933,"v":506771.7284363848,"t":1713056400}
+{"o":3745.8609033933,"h":3771.1925192187,"l":3629.4201026183,"c":3635.0148436356,"v":482946.3484716521,"t":1713060000}
+{"o":3635.0148436356,"h":3810.8690650657,"l":3429.9095206886,"c":3645.8372009303,"v":525794.7847626437,"t":1713063600}
+{"o":3645.8372009303,"h":3822.8129977295,"l":3617.8706735388,"c":3787.8643906522,"v":546854.108022369,"t":1713067200}
+{"o":3787.8643906522,"h":3883.7804070326,"l":3773.4074387425,"c":3855.9960084213,"v":569586.6546318701,"t":1713070800}
+{"o":3855.9960084213,"h":3917.1009982557,"l":3799.0092883156,"c":3868.9143149495,"v":469050.9864306284,"t":1713074400}
+{"o":3868.9143149495,"h":3909.3083587616,"l":3838.3356490584,"c":3892.4993317337,"v":379801.3202075419,"t":1713078000}
+{"o":3892.4993317337,"h":3933.6355938051,"l":3852.9286907907,"c":3868.3015299789,"v":424135.495332757,"t":1713081600}
+{"o":3868.3015299789,"h":3904.4538129259,"l":3798.3997508405,"c":3826.0105177282,"v":408911.0851353324,"t":1713085200}
+{"o":3826.0105177282,"h":3889.3965796651,"l":3824.6300918339,"c":3853.0015193341,"v":449452.1909573888,"t":1713088800}
+{"o":3853.0015193341,"h":3867.8158915032,"l":3656.4203271842,"c":3755.717106408,"v":389149.2052166823,"t":1713092400}
+{"o":3755.717106408,"h":3871.4265378547,"l":3732.8672957234,"c":3827.4698682426,"v":437492.7620781802,"t":1713096000}
+{"o":3827.4698682426,"h":3876.8226439468,"l":3701.1125127333,"c":3726.212137025,"v":533493.7082841435,"t":1713099600}
+{"o":3726.212137025,"h":3779.4468626749,"l":3617.897682543,"c":3710.917755177,"v":598100.0974592204,"t":1713103200}
+{"o":3710.917755177,"h":3793.3479694097,"l":3692.8134498074,"c":3731.6647789781,"v":568226.9574370212,"t":1713106800}
+{"o":3731.6647789781,"h":3838.6313668123,"l":3718.6859284626,"c":3761.9323408011,"v":574135.2446355114,"t":1713110400}
+{"o":3761.9323408011,"h":3795.324511168,"l":3561.7116626946,"c":3725.4355741724,"v":851365.3251176947,"t":1713114000}
+{"o":3725.4355741724,"h":3870.713205232,"l":3713.0587378453,"c":3847.8686375075,"v":613334.382929309,"t":1713117600}
+{"o":3847.8686375075,"h":3864.3486171448,"l":3796.8710333513,"c":3830.5094091214,"v":432825.5025714876,"t":1713121200}
+{"o":3830.5094091214,"h":3883.5074203565,"l":3800.7404287521,"c":3815.1006764753,"v":457108.3263236984,"t":1713124800}
+{"o":3815.1006764753,"h":3836.7705285005,"l":3770.7601741708,"c":3826.5010488879,"v":435577.2797487822,"t":1713128400}
+{"o":3826.5010488879,"h":4087.2145043664,"l":3819.5976012872,"c":4070.430202361,"v":764927.2966292386,"t":1713132000}
+{"o":4070.430202361,"h":4134.7257370055,"l":4059.5496007397,"c":4097.6438289824,"v":534048.6422429708,"t":1713135600}
+{"o":4097.6438289824,"h":4097.6438289824,"l":3991.763176748,"c":4019.4217008151,"v":457298.1618449016,"t":1713139200}
+{"o":4019.4217008151,"h":4045.7864738967,"l":3976.6897632078,"c":4012.703050277,"v":410028.2248456255,"t":1713142800}
+{"o":4012.703050277,"h":4026.1787536684,"l":3960.0451395359,"c":3976.8125640262,"v":347784.877426221,"t":1713146400}
+{"o":3976.8125640262,"h":4033.5766772088,"l":3965.2676417575,"c":4002.7335794892,"v":336623.5996630729,"t":1713150000}
+{"o":4002.7335794892,"h":4022.5334953094,"l":3922.4055389483,"c":4007.0185831132,"v":366272.586947425,"t":1713153600}
+{"o":4007.0185831132,"h":4109.1496091629,"l":3965.4918247115,"c":4104.8191789285,"v":362883.3982750463,"t":1713157200}
+{"o":4104.8191789285,"h":4239.2740821713,"l":4082.8118394851,"c":4206.5748891653,"v":616045.6001248978,"t":1713160800}
+{"o":4206.5748891653,"h":4231.6816966481,"l":4160.6022840709,"c":4163.9166361223,"v":469203.1794432961,"t":1713164400}
+{"o":4163.9166361223,"h":4195.2130267993,"l":4131.0908848619,"c":4143.4447219243,"v":385455.9737046023,"t":1713168000}
+{"o":4143.4447219243,"h":4190.0435916439,"l":4115.2415227578,"c":4166.6759797855,"v":340800.273798642,"t":1713171600}
+{"o":4166.6759797855,"h":4193.2998407492,"l":4145.6577248484,"c":4152.3589285105,"v":298167.4339033788,"t":1713175200}
+{"o":4152.3589285105,"h":4168.9409135537,"l":4078.9583813382,"c":4082.8732569896,"v":319659.3859454776,"t":1713178800}
+{"o":4082.8732569896,"h":4112.8873296119,"l":4037.6768488557,"c":4083.913899686,"v":393982.1615063759,"t":1713182400}
+{"o":4083.913899686,"h":4149.2562399777,"l":4011.9712528344,"c":4041.2738549381,"v":427784.8467078072,"t":1713186000}
+{"o":4041.2738549381,"h":4120.5065742014,"l":3850.445951734,"c":3915.8986437092,"v":764189.0551943263,"t":1713189600}
+{"o":3915.8986437092,"h":3991.2261077896,"l":3809.6986827773,"c":3876.6686182931,"v":849727.2647308587,"t":1713193200}
+{"o":3876.6686182931,"h":3942.7748509327,"l":3645.2571610443,"c":3780.1838896503,"v":660135.0600577954,"t":1713196800}
+{"o":3780.1838896503,"h":3858.7774889469,"l":3648.647647384,"c":3761.4890951185,"v":726072.7829501361,"t":1713200400}
+{"o":3761.4890951185,"h":3787.5736045765,"l":3524.0681350352,"c":3653.9588307698,"v":706714.1960014199,"t":1713204000}
+{"o":3653.9588307698,"h":3763.6371663345,"l":3543.7540044815,"c":3729.535516469,"v":723091.0666332482,"t":1713207600}
+{"o":3729.535516469,"h":3772.6299729033,"l":3668.8310228572,"c":3679.4709412538,"v":481171.9538224033,"t":1713211200}
+{"o":3679.4709412538,"h":3748.0784504814,"l":3638.2631825896,"c":3733.2530734188,"v":391320.715308251,"t":1713214800}
+{"o":3733.2530734188,"h":3797.3098393793,"l":3672.03199456,"c":3781.3642011657,"v":419608.040425477,"t":1713218400}
+{"o":3781.3642011657,"h":3787.9601361181,"l":3696.3239129275,"c":3743.5509707602,"v":305568.3707186901,"t":1713222000}
+{"o":3743.5509707602,"h":3758.0718447304,"l":3660.6169688537,"c":3716.2754872236,"v":429807.1596723776,"t":1713225600}
+{"o":3716.2754872236,"h":3801.2417180924,"l":3674.5786574666,"c":3722.7927438004,"v":487114.1330404128,"t":1713229200}
+{"o":3722.7927438004,"h":3749.2368896414,"l":3668.5850434149,"c":3724.2962569186,"v":402400.6985153111,"t":1713232800}
+{"o":3724.2962569186,"h":3746.7143534794,"l":3612.5852192286,"c":3637.7168783719,"v":430640.3609751723,"t":1713236400}
+{"o":3637.7168783719,"h":3661.2849838344,"l":3444.9920067993,"c":3571.5212006171,"v":684855.4892759825,"t":1713240000}
+{"o":3571.5212006171,"h":3637.9269369842,"l":3558.7211491465,"c":3613.3264643164,"v":430455.2974378909,"t":1713243600}
+{"o":3613.3264643164,"h":3693.1863319625,"l":3567.2029858911,"c":3672.2211601587,"v":408007.4914068533,"t":1713247200}
+{"o":3672.2211601587,"h":3758.4036905795,"l":3662.7688154741,"c":3727.5729996958,"v":373349.8103146928,"t":1713250800}
+{"o":3727.5729996958,"h":3732.7565896898,"l":3680.788988301,"c":3697.5457739888,"v":322451.0747988477,"t":1713254400}
+{"o":3697.5457739888,"h":3740.9313444799,"l":3653.8574386296,"c":3674.1244242788,"v":305515.1559630442,"t":1713258000}
+{"o":3674.1244242788,"h":3685.3657636361,"l":3513.6210405949,"c":3605.5401355212,"v":625303.3824926529,"t":1713261600}
+{"o":3605.5401355212,"h":3696.1551167326,"l":3570.6996131806,"c":3678.0324942985,"v":594792.3780789521,"t":1713265200}
+{"o":3678.0324942985,"h":3682.2390796686,"l":3591.2945575351,"c":3610.8349730812,"v":504797.1213341256,"t":1713268800}
+{"o":3610.8349730812,"h":3623.4164709356,"l":3456.2208720042,"c":3567.7347173605,"v":715859.7341861255,"t":1713272400}
+{"o":3567.7347173605,"h":3639.7361451369,"l":3528.7040704515,"c":3543.1758101671,"v":729410.0414732902,"t":1713276000}
+{"o":3543.1758101671,"h":3577.7717676931,"l":3441.4120901424,"c":3452.1332399273,"v":737844.3990981845,"t":1713279600}
+{"o":3452.1332399273,"h":3577.558844754,"l":3398.5969922927,"c":3567.9795164075,"v":744973.9742225109,"t":1713283200}
+{"o":3567.9795164075,"h":3729.4852771892,"l":3548.4590959109,"c":3574.2902993821,"v":691253.2566279676,"t":1713286800}
+{"o":3574.2902993821,"h":3644.3272855738,"l":3555.480534873,"c":3622.1013250959,"v":659861.3749518868,"t":1713290400}
+{"o":3622.1013250959,"h":3645.0583740787,"l":3555.3487577616,"c":3573.4727490411,"v":460291.7210780664,"t":1713294000}
+{"o":3573.4727490411,"h":3630.1807327633,"l":3552.9459063105,"c":3625.3934553952,"v":364268.798230712,"t":1713297600}
+{"o":3625.3934553952,"h":3742.549714407,"l":3609.3050424772,"c":3709.3376729799,"v":481523.2871975361,"t":1713301200}
+{"o":3709.3376729799,"h":3733.0369488152,"l":3674.6352513157,"c":3721.0752188822,"v":454469.4777354081,"t":1713304800}
+{"o":3721.0752188822,"h":3731.9872638688,"l":3677.2923031316,"c":3685.1339069579,"v":382354.9778329089,"t":1713308400}
+{"o":3685.1339069579,"h":3757.2399280806,"l":3660.5263141029,"c":3714.5368719081,"v":362628.3343120496,"t":1713312000}
+{"o":3714.5368719081,"h":3726.2450117485,"l":3646.1727427919,"c":3706.6610021496,"v":386718.3831492258,"t":1713315600}
+{"o":3706.6610021496,"h":3718.6329304343,"l":3655.6024501921,"c":3702.0954675778,"v":372197.195958973,"t":1713319200}
+{"o":3702.0954675778,"h":3724.4942480987,"l":3687.4889385186,"c":3714.8637496259,"v":283632.0537862888,"t":1713322800}
+{"o":3714.8637496259,"h":3859.2175996314,"l":3692.0930411377,"c":3822.5915471282,"v":432634.6627682022,"t":1713326400}
+{"o":3822.5915471282,"h":3843.1624914804,"l":3763.1432519088,"c":3772.1005013109,"v":545047.2405821987,"t":1713330000}
+{"o":3772.1005013109,"h":3813.3648084668,"l":3744.0074471811,"c":3796.1885546154,"v":322605.9064500061,"t":1713333600}
+{"o":3796.1885546154,"h":3807.5127007799,"l":3738.8928361535,"c":3772.8134077612,"v":320702.309219853,"t":1713337200}
+{"o":3772.8134077612,"h":3792.5967674889,"l":3723.1771912104,"c":3751.1004577159,"v":302693.6081191055,"t":1713340800}
+{"o":3751.1004577159,"h":3781.9557079273,"l":3737.7614351867,"c":3760.5540695937,"v":258475.2606342333,"t":1713344400}
+{"o":3760.5540695937,"h":3762.6000106548,"l":3686.4468641604,"c":3694.9970082928,"v":295059.4729951971,"t":1713348000}
+{"o":3694.9970082928,"h":3720.6645121226,"l":3626.8543663975,"c":3630.2499556039,"v":326720.6221798515,"t":1713351600}
+{"o":3630.2499556039,"h":3654.7420521692,"l":3535.294691027,"c":3574.1016944843,"v":465679.0017669807,"t":1713355200}
+{"o":3574.1016944843,"h":3654.6438419059,"l":3559.152695285,"c":3616.3838265013,"v":459972.617144022,"t":1713358800}
+{"o":3616.3838265013,"h":3619.5281481388,"l":3475.2842386619,"c":3555.5775338977,"v":886943.5829721757,"t":1713362400}
+{"o":3555.5775338977,"h":3568.0894419766,"l":3442.9940320623,"c":3480.7180798335,"v":865701.9316827902,"t":1713366000}
+{"o":3480.7180798335,"h":3556.0794398745,"l":3428.7243737316,"c":3467.5236902236,"v":730672.6060309621,"t":1713369600}
+{"o":3467.5236902236,"h":3597.9266350739,"l":3462.5430410144,"c":3581.9530155139,"v":525562.1256990272,"t":1713373200}
+{"o":3581.9530155139,"h":3728.7038493492,"l":3564.7607609253,"c":3664.1736035821,"v":705828.6854560752,"t":1713376800}
+{"o":3664.1736035821,"h":3668.237683961,"l":3586.7096693686,"c":3635.3529936467,"v":415691.2986604889,"t":1713380400}
+{"o":3635.3529936467,"h":3689.5694844076,"l":3593.3982378664,"c":3607.3474981908,"v":447041.103409173,"t":1713384000}
+{"o":3607.3474981908,"h":3726.0943083176,"l":3604.4856530261,"c":3652.3333383298,"v":466633.1323214824,"t":1713387600}
+{"o":3652.3333383298,"h":3663.9398686902,"l":3615.9166668026,"c":3640.3625725417,"v":344467.4721597774,"t":1713391200}
+{"o":3640.3625725417,"h":3655.9337268034,"l":3528.2468951575,"c":3562.227364474,"v":408985.7742606053,"t":1713394800}
+{"o":3562.227364474,"h":3594.5111986909,"l":3504.4764446492,"c":3573.4635609494,"v":465563.6499205359,"t":1713398400}
+{"o":3573.4635609494,"h":3624.3899283934,"l":3561.3604185179,"c":3608.2047818749,"v":436511.6845951354,"t":1713402000}
+{"o":3608.2047818749,"h":3644.0593893201,"l":3566.8447676756,"c":3624.1891604353,"v":409495.0909902726,"t":1713405600}
+{"o":3624.1891604353,"h":3693.9455173798,"l":3613.8367206464,"c":3665.4335545507,"v":393341.7563250946,"t":1713409200}
+{"o":3665.4335545507,"h":3700.33042474,"l":3627.2687279015,"c":3631.7250613997,"v":317625.1867607132,"t":1713412800}
+{"o":3631.7250613997,"h":3679.5131396946,"l":3585.0338318903,"c":3598.4675348757,"v":350877.6387761604,"t":1713416400}
+{"o":3598.4675348757,"h":3609.4574377232,"l":3502.0889908834,"c":3543.9176220994,"v":351622.1450925994,"t":1713420000}
+{"o":3543.9176220994,"h":3563.3194654256,"l":3483.7064327913,"c":3496.9099995585,"v":484118.699390528,"t":1713423600}
+{"o":3496.9099995585,"h":3548.6086292674,"l":3450.9921262363,"c":3520.2796219069,"v":374361.8201169322,"t":1713427200}
+{"o":3520.2796219069,"h":3561.0045846208,"l":3501.6098537761,"c":3538.9514279442,"v":315533.0744262657,"t":1713430800}
+{"o":3538.9514279442,"h":3620.4886914408,"l":3527.818024041,"c":3603.6664725313,"v":312143.172788978,"t":1713434400}
+{"o":3603.6664725313,"h":3717.7643996941,"l":3599.7807045343,"c":3671.8997592655,"v":488162.9361085122,"t":1713438000}
+{"o":3671.8997592655,"h":3690.0467748878,"l":3570.5401862491,"c":3601.5519385093,"v":378663.9065129234,"t":1713441600}
+{"o":3601.5519385093,"h":3649.0824700725,"l":3570.8508500817,"c":3635.2501589373,"v":422039.042263229,"t":1713445200}
+{"o":3635.2501589373,"h":3779.3800508732,"l":3604.2018000858,"c":3752.1053570993,"v":652353.3702376384,"t":1713448800}
+{"o":3752.1053570993,"h":3825.6809246096,"l":3740.1570955641,"c":3767.3771090324,"v":570378.2843419776,"t":1713452400}
+{"o":3767.3771090324,"h":3829.9953577834,"l":3745.4661153071,"c":3770.7414900632,"v":515973.2355639433,"t":1713456000}
+{"o":3770.7414900632,"h":3783.3795386191,"l":3691.7649898039,"c":3703.6578841051,"v":424399.9685956915,"t":1713459600}
+{"o":3703.6578841051,"h":3761.2447797122,"l":3666.0976119331,"c":3757.7273963336,"v":424704.3443189972,"t":1713463200}
+{"o":3757.7273963336,"h":3809.0292121803,"l":3745.3293507584,"c":3794.4366917667,"v":349472.7115840413,"t":1713466800}
+{"o":3794.4366917667,"h":3812.3149496659,"l":3773.8662995207,"c":3792.331118734,"v":315901.0752826205,"t":1713470400}
+{"o":3792.331118734,"h":3835.7883868292,"l":3777.5523645113,"c":3805.0518776404,"v":335993.301612909,"t":1713474000}
+{"o":3805.0518776404,"h":3892.0395192675,"l":3790.1808487079,"c":3865.1712357363,"v":417364.8136475046,"t":1713477600}
+{"o":3865.1712357363,"h":3888.5350975115,"l":3834.5343244379,"c":3841.7139754881,"v":314456.4572736385,"t":1713481200}
+{"o":3841.7139754881,"h":3853.9053142982,"l":3732.8564366877,"c":3738.8869559578,"v":370153.9155836503,"t":1713484800}
+{"o":3738.8869559578,"h":3751.8132196002,"l":3510.783807105,"c":3572.6001638182,"v":901530.1892131292,"t":1713488400}
+{"o":3572.6001638182,"h":3601.197597996,"l":3405.5516208234,"c":3591.4792638951,"v":1152533.0436428897,"t":1713492000}
+{"o":3591.4792638951,"h":3698.4165046128,"l":3576.2228732296,"c":3691.0271387207,"v":799956.2619702454,"t":1713495600}
+{"o":3691.0271387207,"h":3804.9396001753,"l":3680.595177778,"c":3771.1030772354,"v":596129.4713650664,"t":1713499200}
+{"o":3771.1030772354,"h":3806.6142423884,"l":3703.5744661436,"c":3758.6690894089,"v":488440.2804985644,"t":1713502800}
+{"o":3758.6690894089,"h":3953.109828849,"l":3717.1867059698,"c":3922.0731910584,"v":649990.5659045799,"t":1713506400}
+{"o":3922.0731910584,"h":3970.9217828897,"l":3855.6902143238,"c":3875.1816191272,"v":577583.4835150483,"t":1713510000}
+{"o":3875.1816191272,"h":3937.4900538958,"l":3862.2583188647,"c":3901.6449451882,"v":475353.1645663497,"t":1713513600}
+{"o":3901.6449451882,"h":3918.0023486411,"l":3864.7830153686,"c":3882.5934197314,"v":347235.0452411236,"t":1713517200}
+{"o":3882.5934197314,"h":3935.0844640531,"l":3870.2971895938,"c":3917.9074884647,"v":381244.4026588744,"t":1713520800}
+{"o":3917.9074884647,"h":3947.3777174184,"l":3900.9671060639,"c":3906.7529166266,"v":390772.5572082713,"t":1713524400}
+{"o":3906.7529166266,"h":3931.4585232274,"l":3869.1594938105,"c":3893.8926995107,"v":444354.9073410277,"t":1713528000}
+{"o":3893.8926995107,"h":3920.9342814691,"l":3863.3180732205,"c":3903.1854105792,"v":451873.6677071032,"t":1713531600}
+{"o":3903.1854105792,"h":3968.6917348694,"l":3817.9718406568,"c":3937.634506309,"v":495051.9188543168,"t":1713535200}
+{"o":3937.634506309,"h":3997.8116925161,"l":3915.0032676325,"c":3953.8947597444,"v":449721.1448740478,"t":1713538800}
+{"o":3953.8947597444,"h":3991.8838044258,"l":3885.5421878591,"c":3940.1077343725,"v":560326.7344234071,"t":1713542400}
+{"o":3940.1077343725,"h":3972.2042143089,"l":3909.4904253238,"c":3958.0582953503,"v":409616.3158919667,"t":1713546000}
+{"o":3958.0582953503,"h":3961.0689205783,"l":3904.4307230356,"c":3914.8033456357,"v":299820.5662146746,"t":1713549600}
+{"o":3914.8033456357,"h":3943.277870179,"l":3899.9310067801,"c":3933.6046276562,"v":279358.4275881654,"t":1713553200}
+{"o":3933.6046276562,"h":3937.2348421033,"l":3852.9388883281,"c":3867.3419212118,"v":367011.438575991,"t":1713556800}
+{"o":3867.3419212118,"h":3917.6657460684,"l":3863.5143353549,"c":3905.8329467854,"v":287598.758495897,"t":1713560400}
+{"o":3905.8329467854,"h":3961.611162457,"l":3869.6720458939,"c":3884.3450752292,"v":279718.2741410245,"t":1713564000}
+{"o":3884.3450752292,"h":3896.5122452588,"l":3788.002809036,"c":3850.6587712652,"v":476403.0054871532,"t":1713567600}
+{"o":3850.6587712652,"h":3912.6181500443,"l":3797.9385540302,"c":3807.1978378537,"v":474174.391523924,"t":1713571200}
+{"o":3807.1978378537,"h":3859.5710140713,"l":3775.5233509691,"c":3840.6821098798,"v":337699.4531188287,"t":1713574800}
+{"o":3840.6821098798,"h":3883.3184422409,"l":3823.0752124548,"c":3857.1287236628,"v":294889.8829891281,"t":1713578400}
+{"o":3857.1287236628,"h":3868.8603878208,"l":3837.5358850105,"c":3849.7871802944,"v":222746.1790676975,"t":1713582000}
+{"o":3849.7871802944,"h":3919.8758331777,"l":3829.8257053485,"c":3914.4601445324,"v":257405.5863379138,"t":1713585600}
+{"o":3914.4601445324,"h":3921.9015517837,"l":3869.0885386359,"c":3885.5577239956,"v":314726.4566473659,"t":1713589200}
+{"o":3885.5577239956,"h":3920.7729195861,"l":3860.9269033351,"c":3893.2023084158,"v":218937.6522180628,"t":1713592800}
+{"o":3893.2023084158,"h":3910.2328510712,"l":3874.6633810928,"c":3880.8303688542,"v":184996.9053177467,"t":1713596400}
+{"o":3880.8303688542,"h":3896.6307650861,"l":3839.0215538172,"c":3850.2607008677,"v":207895.9606224756,"t":1713600000}
+{"o":3850.2607008677,"h":3859.2360527812,"l":3787.8534126785,"c":3813.3853079861,"v":264464.9634160139,"t":1713603600}
+{"o":3813.3853079861,"h":3835.5311690375,"l":3789.1409009176,"c":3822.7595887299,"v":253443.6823630869,"t":1713607200}
+{"o":3822.7595887299,"h":3843.5517774179,"l":3807.0029865262,"c":3826.7126373596,"v":203107.7843848726,"t":1713610800}
+{"o":3826.7126373596,"h":3867.3012944701,"l":3811.2838661175,"c":3848.6392236728,"v":217825.281212581,"t":1713614400}
+{"o":3848.6392236728,"h":3877.6446673572,"l":3844.7952753133,"c":3853.3712518614,"v":267867.7865837935,"t":1713618000}
+{"o":3853.3712518614,"h":3877.0052068273,"l":3837.0060705488,"c":3863.4534911252,"v":226996.2691306739,"t":1713621600}
+{"o":3863.4534911252,"h":3988.3175783269,"l":3842.1284935902,"c":3982.9680929773,"v":345533.5685664486,"t":1713625200}
+{"o":3982.9680929773,"h":4009.6617568644,"l":3956.5616935871,"c":3989.4649589205,"v":505951.5177773365,"t":1713628800}
+{"o":3989.4649589205,"h":4088.6523705565,"l":3986.1596774498,"c":4074.7039155754,"v":535145.5399038843,"t":1713632400}
+{"o":4074.7039155754,"h":4108.9389240921,"l":4043.9281703736,"c":4072.9290529944,"v":387363.1013315722,"t":1713636000}
+{"o":4072.9290529944,"h":4107.5487068789,"l":4054.2690008703,"c":4088.5221167401,"v":340042.044082202,"t":1713639600}
+{"o":4088.5221167401,"h":4121.7220768289,"l":4069.9619281237,"c":4092.722892314,"v":405820.6748062154,"t":1713643200}
+{"o":4092.722892314,"h":4108.6041495538,"l":4064.4880436922,"c":4076.521764609,"v":275256.593144941,"t":1713646800}
+{"o":4076.521764609,"h":4084.6801981414,"l":4034.3387485082,"c":4037.7517886111,"v":252341.284784655,"t":1713650400}
+{"o":4037.7517886111,"h":4096.5716126187,"l":4032.6056659264,"c":4088.3982124771,"v":275683.9639396133,"t":1713654000}
+{"o":4088.3982124771,"h":4091.0137313112,"l":4003.7219620739,"c":4018.3835911423,"v":288602.8217692015,"t":1713657600}
+{"o":4018.3835911423,"h":4069.4260309832,"l":4017.8947161883,"c":4042.8211993074,"v":284947.0110786507,"t":1713661200}
+{"o":4042.8211993074,"h":4113.040407062,"l":4032.8831130047,"c":4111.0532631509,"v":312941.3320722718,"t":1713664800}
+{"o":4111.0532631509,"h":4153.0491373476,"l":4063.9248651105,"c":4073.2747861041,"v":285516.8493505552,"t":1713668400}
+{"o":4073.2747861041,"h":4092.5960191789,"l":4052.8771126433,"c":4082.1993706167,"v":216496.4236926039,"t":1713672000}
+{"o":4082.1993706167,"h":4105.8602213286,"l":4053.7895588758,"c":4067.7544972499,"v":355192.6788405213,"t":1713675600}
+{"o":4067.7544972499,"h":4105.6514503476,"l":4056.9030743736,"c":4085.5143611824,"v":254596.3307824193,"t":1713679200}
+{"o":4085.5143611824,"h":4099.6575822556,"l":4060.0164642783,"c":4085.5561452323,"v":193615.1937114109,"t":1713682800}
+{"o":4085.5561452323,"h":4128.1374163241,"l":4080.0002269586,"c":4099.3065441429,"v":209727.8039736763,"t":1713686400}
+{"o":4099.3065441429,"h":4118.8763758804,"l":4078.4062414382,"c":4085.2593080095,"v":233264.482442673,"t":1713690000}
+{"o":4085.2593080095,"h":4098.5792736223,"l":4043.9300218867,"c":4081.4359018419,"v":291592.9010704588,"t":1713693600}
+{"o":4081.4359018419,"h":4123.3691003689,"l":4069.2381531961,"c":4094.6263688695,"v":309246.068118265,"t":1713697200}
+{"o":4094.6263688695,"h":4101.8359812953,"l":4047.8874302754,"c":4057.6977986684,"v":260645.1240912423,"t":1713700800}
+{"o":4057.6977986684,"h":4081.0689351635,"l":4016.4603983348,"c":4029.1864013991,"v":336176.9968126808,"t":1713704400}
+{"o":4029.1864013991,"h":4059.1874415785,"l":4016.8256835142,"c":4031.4572896014,"v":290449.8963647134,"t":1713708000}
+{"o":4031.4572896014,"h":4080.9983000768,"l":4023.8760406128,"c":4059.5860877935,"v":288551.2856878344,"t":1713711600}
+{"o":4059.5860877935,"h":4071.0236742697,"l":3947.3955428992,"c":3998.4590234926,"v":466849.0084808441,"t":1713715200}
+{"o":3998.4590234926,"h":4033.9400125814,"l":3978.9060005447,"c":4025.9275976474,"v":275078.2799058381,"t":1713718800}
+{"o":4025.9275976474,"h":4033.8886353949,"l":4003.4305384788,"c":4016.680785752,"v":271419.7631040406,"t":1713722400}
+{"o":4016.680785752,"h":4038.6153730547,"l":4000.6287859887,"c":4000.6287859887,"v":314263.0081213821,"t":1713726000}
+{"o":4000.6287859887,"h":4038.4907468169,"l":3985.7080954436,"c":4034.159306198,"v":347434.0069279847,"t":1713729600}
+{"o":4034.159306198,"h":4078.9274146042,"l":3982.1297638833,"c":4026.8784133299,"v":355732.5276305946,"t":1713733200}
+{"o":4026.8784133299,"h":4069.0249511601,"l":4013.4401979601,"c":4027.4828924217,"v":304934.1354142224,"t":1713736800}
+{"o":4027.4828924217,"h":4042.8265533657,"l":4004.0184195976,"c":4024.3165083291,"v":260560.8322578573,"t":1713740400}
+{"o":4024.3165083291,"h":4068.490683565,"l":4011.0083706683,"c":4027.7792790924,"v":269083.84799993,"t":1713744000}
+{"o":4027.7792790924,"h":4093.6153282066,"l":4002.8742971159,"c":4002.8742971159,"v":355947.9397039328,"t":1713747600}
+{"o":4002.8742971159,"h":4016.5158919077,"l":3966.2068872741,"c":3985.6890122326,"v":342000.8932391491,"t":1713751200}
+{"o":3985.6890122326,"h":4093.8580903462,"l":3981.0904486962,"c":4063.2522307328,"v":299490.7995962728,"t":1713754800}
+{"o":4063.2522307328,"h":4106.0306879548,"l":4054.2680063459,"c":4082.4067765416,"v":297241.1849041387,"t":1713758400}
+{"o":4082.4067765416,"h":4145.2915939395,"l":4074.5143990519,"c":4142.6162047836,"v":251441.2370948133,"t":1713762000}
+{"o":4142.6162047836,"h":4233.4864452595,"l":4134.0335596699,"c":4188.0095250841,"v":429280.9860857159,"t":1713765600}
+{"o":4188.0095250841,"h":4218.34567177,"l":4150.7099386271,"c":4150.8759887269,"v":330641.5687011236,"t":1713769200}
+{"o":4150.8759887269,"h":4173.0322887316,"l":4118.3778956239,"c":4126.6287304462,"v":305913.4206455367,"t":1713772800}
+{"o":4126.6287304462,"h":4163.8699864602,"l":4116.7352531941,"c":4162.3850257403,"v":253498.479784351,"t":1713776400}
+{"o":4162.3850257403,"h":4185.2004736397,"l":4150.403726183,"c":4167.5659285046,"v":285982.3980565427,"t":1713780000}
+{"o":4167.5659285046,"h":4175.4906555235,"l":4122.9204461589,"c":4145.2364917533,"v":279274.031050755,"t":1713783600}
+{"o":4145.2364917533,"h":4188.3600890492,"l":4141.9825343697,"c":4169.8665925014,"v":359558.0472683097,"t":1713787200}
+{"o":4169.8665925014,"h":4191.7263091715,"l":4135.1009126446,"c":4173.175308706,"v":432568.2120225175,"t":1713790800}
+{"o":4173.175308706,"h":4193.1461093525,"l":4138.1867008735,"c":4149.5571307858,"v":904142.4545864754,"t":1713794400}
+{"o":4149.5571307858,"h":4161.6944058391,"l":4101.5185820132,"c":4148.6782772352,"v":1965117.5336188411,"t":1713798000}
+{"o":4148.6782772352,"h":4191.1841359932,"l":4102.5087220112,"c":4152.0890752128,"v":1450526.6916329397,"t":1713801600}
+{"o":4152.0890752128,"h":4224.0091462614,"l":4136.8635268023,"c":4192.8540335424,"v":1078543.496209017,"t":1713805200}
+{"o":4192.8540335424,"h":4205.3583855557,"l":4160.3535898157,"c":4166.8739090496,"v":818936.6076877922,"t":1713808800}
+{"o":4166.8739090496,"h":4186.8312021058,"l":4143.7641333384,"c":4178.9947338866,"v":406256.5591433957,"t":1713812400}
+{"o":4178.9947338866,"h":4209.2360209065,"l":4164.9392608668,"c":4186.5219067073,"v":356174.8477916809,"t":1713816000}
+{"o":4186.5219067073,"h":4213.5114610634,"l":4169.980040801,"c":4207.4384896593,"v":402111.4788343905,"t":1713819600}
+{"o":4207.4384896593,"h":4287.6813486065,"l":4197.0310068265,"c":4270.943221374,"v":412629.6508134464,"t":1713823200}
+{"o":4270.943221374,"h":4289.0453767205,"l":4234.0576809721,"c":4243.5357444294,"v":404039.5133132153,"t":1713826800}
+{"o":4243.5357444294,"h":4307.4110693655,"l":4234.1355396028,"c":4297.2572161958,"v":395479.1849457643,"t":1713830400}
+{"o":4297.2572161958,"h":4305.6740750211,"l":4253.6354069039,"c":4264.2607584033,"v":425663.0251489971,"t":1713834000}
+{"o":4264.2607584033,"h":4289.005548492,"l":4235.7403752257,"c":4245.2894321727,"v":406019.4260208644,"t":1713837600}
+{"o":4245.2894321727,"h":4267.1783495612,"l":4203.1947033921,"c":4203.6733166938,"v":413517.4601956417,"t":1713841200}
+{"o":2837.4888288398,"h":2853.9386759531,"l":2829.344611749,"c":2837.4888288398,"v":254708.9053018839,"t":1706644800}
+{"o":2837.4888288398,"h":2841.2363705397,"l":2816.3582977429,"c":2817.1212183656,"v":243359.4251258274,"t":1706648400}
+{"o":2817.1212183656,"h":2824.6607240757,"l":2793.0970680686,"c":2793.0970680686,"v":253265.2045046069,"t":1706652000}
+{"o":2793.0970680686,"h":2806.3898694017,"l":2728.7093790276,"c":2737.9005904145,"v":446653.4452346667,"t":1706655600}
+{"o":2737.9005904145,"h":2752.4656847979,"l":2667.9548457834,"c":2718.977245298,"v":670123.3486197024,"t":1706659200}
+{"o":2718.977245298,"h":2735.1444453344,"l":2687.4453657412,"c":2708.7674627509,"v":371207.5218489452,"t":1706662800}
+{"o":2708.7674627509,"h":2726.9617661139,"l":2691.7546371455,"c":2713.4559614453,"v":322986.2033315551,"t":1706666400}
+{"o":2713.4559614453,"h":2736.2927941004,"l":2708.7754878067,"c":2732.0385739335,"v":222325.6665220621,"t":1706670000}
+{"o":2732.0385739335,"h":2732.0385739335,"l":2704.9290148208,"c":2722.6452540872,"v":243060.5723767517,"t":1706673600}
+{"o":2722.6452540872,"h":2749.2770884405,"l":2719.9468770042,"c":2729.515372428,"v":269591.0526221259,"t":1706677200}
+{"o":2729.515372428,"h":2734.7518163633,"l":2697.7557874102,"c":2711.5208244264,"v":241828.7711431718,"t":1706680800}
+{"o":2711.5208244264,"h":2748.220894572,"l":2705.7277761504,"c":2744.3732963451,"v":226994.441033608,"t":1706684400}
+{"o":2744.3732963451,"h":2752.097856971,"l":2725.4688149841,"c":2730.9661067551,"v":249765.1447554036,"t":1706688000}
+{"o":2730.9661067551,"h":2731.116333179,"l":2678.0921650927,"c":2680.2298901522,"v":294952.8326217551,"t":1706691600}
+{"o":2680.2298901522,"h":2692.8750342727,"l":2637.3392901614,"c":2637.3392901614,"v":426690.0097567801,"t":1706695200}
+{"o":2637.3392901614,"h":2681.5751177563,"l":2630.1872637156,"c":2677.5355238645,"v":292557.0559021994,"t":1706698800}
+{"o":2677.5355238645,"h":2699.8485100771,"l":2669.8887618037,"c":2687.0484354718,"v":273077.6631549939,"t":1706702400}
+{"o":2687.0484354718,"h":2717.7583547764,"l":2668.5115904069,"c":2686.3732819702,"v":473994.8237963589,"t":1706706000}
+{"o":2686.3732819702,"h":2694.119411888,"l":2645.4210185234,"c":2667.0592762746,"v":859244.7539476213,"t":1706709600}
+{"o":2667.0592762746,"h":2716.5555507206,"l":2581.7414333808,"c":2705.1192537547,"v":2038057.0944809732,"t":1706713200}
+{"o":2705.1192537547,"h":2750.9865871012,"l":2703.2931350296,"c":2735.8581984015,"v":1330862.9644074154,"t":1706716800}
+{"o":2735.8581984015,"h":2773.9408406756,"l":2725.5435530035,"c":2771.3112333271,"v":825776.4795119212,"t":1706720400}
+{"o":2771.3112333271,"h":2774.3213427739,"l":2729.3652980662,"c":2745.2462963823,"v":645092.0419196255,"t":1706724000}
+{"o":2745.2462963823,"h":2753.8319609246,"l":2694.8477977708,"c":2730.577074094,"v":752235.2913658905,"t":1706727600}
+{"o":2730.577074094,"h":2736.9142548043,"l":2643.1235321805,"c":2645.9610364053,"v":742026.5984953645,"t":1706731200}
+{"o":2645.9610364053,"h":2666.7608148914,"l":2589.2439551313,"c":2628.0207530032,"v":728855.8677508995,"t":1706734800}
+{"o":2628.0207530032,"h":2645.9867116999,"l":2605.0369613589,"c":2639.6501161335,"v":544509.3500164781,"t":1706738400}
+{"o":2639.6501161335,"h":2643.1168256927,"l":2609.0559653406,"c":2622.465540252,"v":439570.0612607822,"t":1706742000}
+{"o":2622.465540252,"h":2638.9759933102,"l":2596.9644783099,"c":2630.333750488,"v":549106.8277802914,"t":1706745600}
+{"o":2630.333750488,"h":2634.577167966,"l":2522.3980772265,"c":2542.1954364664,"v":832060.8154415245,"t":1706749200}
+{"o":2542.1954364664,"h":2554.0489582012,"l":2523.4657309731,"c":2546.766755863,"v":567053.6504477327,"t":1706752800}
+{"o":2546.766755863,"h":2550.839738576,"l":2520.1764160371,"c":2526.3126416917,"v":491464.8519013164,"t":1706756400}
+{"o":2526.3126416917,"h":2546.9590773967,"l":2510.2437138034,"c":2542.4444754365,"v":575763.9449157176,"t":1706760000}
+{"o":2542.4444754365,"h":2550.2974721975,"l":2524.0099352601,"c":2542.9857735429,"v":481014.6958824941,"t":1706763600}
+{"o":2542.9857735429,"h":2561.814905606,"l":2516.0837615592,"c":2559.6421652117,"v":460931.0043826749,"t":1706767200}
+{"o":2559.6421652117,"h":2586.0671288789,"l":2552.4492767427,"c":2567.6181073036,"v":372697.0978777777,"t":1706770800}
+{"o":2567.6181073036,"h":2577.4329601466,"l":2554.9947695802,"c":2573.4516181041,"v":330707.3750519531,"t":1706774400}
+{"o":2573.4516181041,"h":2595.8183427004,"l":2560.3036889,"c":2589.5326075377,"v":380885.4481914534,"t":1706778000}
+{"o":2589.5326075377,"h":2613.3441643626,"l":2581.7362124277,"c":2601.5726937045,"v":341595.727804534,"t":1706781600}
+{"o":2601.5726937045,"h":2608.5471814544,"l":2573.6924559461,"c":2579.6180656439,"v":387722.2014397899,"t":1706785200}
+{"o":2579.6180656439,"h":2592.8154168051,"l":2568.5091091499,"c":2574.2294099432,"v":399029.1102077415,"t":1706788800}
+{"o":2574.2294099432,"h":2594.4418592442,"l":2558.7835745069,"c":2582.1233904496,"v":356016.3559200246,"t":1706792400}
+{"o":2582.1233904496,"h":2626.299197484,"l":2579.4945540585,"c":2614.8777629055,"v":457431.4626609093,"t":1706796000}
+{"o":2614.8777629055,"h":2634.3301967555,"l":2593.9998000386,"c":2596.7770289729,"v":449673.6392058285,"t":1706799600}
+{"o":2596.7770289729,"h":2606.5598743862,"l":2565.454182846,"c":2605.6804120534,"v":461955.4281569499,"t":1706803200}
+{"o":2605.6804120534,"h":2636.7103118476,"l":2600.727569919,"c":2620.9101447091,"v":406967.0252344816,"t":1706806800}
+{"o":2620.9101447091,"h":2634.2487256947,"l":2607.4357243081,"c":2616.1323570111,"v":394822.2450740691,"t":1706810400}
+{"o":2616.1323570111,"h":2648.1677394994,"l":2605.5360156161,"c":2646.3521092011,"v":372455.9472717063,"t":1706814000}
+{"o":2646.3521092011,"h":2649.8206297659,"l":2619.7754037931,"c":2628.222469431,"v":366095.5656880344,"t":1706817600}
+{"o":2628.222469431,"h":2650.9716655164,"l":2625.7068751183,"c":2646.9613798376,"v":458839.3317865434,"t":1706821200}
+{"o":2646.9613798376,"h":2649.5762566609,"l":2620.4247291821,"c":2623.1382111127,"v":330167.6179407946,"t":1706824800}
+{"o":2623.1382111127,"h":2648.381747093,"l":2620.2289658254,"c":2642.9307583487,"v":332714.7101273989,"t":1706828400}
+{"o":2642.9307583487,"h":2689.4098700088,"l":2633.2633846732,"c":2671.1802653004,"v":483296.58314827,"t":1706832000}
+{"o":2671.1802653004,"h":2683.0226686573,"l":2662.8158250126,"c":2665.4749666026,"v":316162.6868195315,"t":1706835600}
+{"o":2665.4749666026,"h":2686.8394385754,"l":2651.2927268245,"c":2684.9792035002,"v":312308.5287190044,"t":1706839200}
+{"o":2684.9792035002,"h":2702.7932665484,"l":2676.3290834372,"c":2676.619532541,"v":270388.3935785933,"t":1706842800}
+{"o":2676.619532541,"h":2687.4571952798,"l":2666.0593973124,"c":2675.8523004182,"v":259486.4617879156,"t":1706846400}
+{"o":2675.8523004182,"h":2690.4871380737,"l":2659.8964150783,"c":2684.4823777689,"v":268780.4686308493,"t":1706850000}
+{"o":2684.4823777689,"h":2711.8890562598,"l":2680.5416496873,"c":2706.6568482176,"v":227039.2824696765,"t":1706853600}
+{"o":2706.6568482176,"h":2741.8875404473,"l":2703.3260319191,"c":2734.8893107646,"v":304179.8853404534,"t":1706857200}
+{"o":2734.8893107646,"h":2740.5190435217,"l":2700.5905525402,"c":2712.1420112487,"v":316819.399785143,"t":1706860800}
+{"o":2712.1420112487,"h":2736.6460028772,"l":2705.4564529568,"c":2718.1166141995,"v":286419.7325626496,"t":1706864400}
+{"o":2718.1166141995,"h":2762.5821238755,"l":2716.7847131789,"c":2755.6394853184,"v":307741.2684979285,"t":1706868000}
+{"o":2755.6394853184,"h":2764.02980655,"l":2742.2387213935,"c":2754.1680721351,"v":190413.4971192718,"t":1706871600}
+{"o":2754.1680721351,"h":2769.6672176516,"l":2738.1249606277,"c":2740.0724801619,"v":224972.6255244898,"t":1706875200}
+{"o":2740.0724801619,"h":2749.7545778929,"l":2657.5122896008,"c":2668.6562767607,"v":441982.3313917469,"t":1706878800}
+{"o":2668.6562767607,"h":2692.797739381,"l":2662.0483593881,"c":2684.1332346342,"v":347741.3777551379,"t":1706882400}
+{"o":2684.1332346342,"h":2747.1041542859,"l":2679.7941617548,"c":2739.1557826668,"v":432740.3336562858,"t":1706886000}
+{"o":2739.1557826668,"h":2760.5417811403,"l":2699.0225512303,"c":2703.0120786211,"v":377829.9123817161,"t":1706889600}
+{"o":2703.0120786211,"h":2716.7385252109,"l":2679.2545953816,"c":2684.4069909885,"v":306671.3384007906,"t":1706893200}
+{"o":2684.4069909885,"h":2684.4069909885,"l":2659.1468374537,"c":2682.1406150204,"v":293444.8619507878,"t":1706896800}
+{"o":2682.1406150204,"h":2688.5221854464,"l":2665.5384630491,"c":2687.2266503663,"v":242255.3007103463,"t":1706900400}
+{"o":2687.2266503663,"h":2698.5055680771,"l":2673.2312898504,"c":2679.3233256495,"v":269863.0985483568,"t":1706904000}
+{"o":2679.3233256495,"h":2694.3341641469,"l":2676.7533639621,"c":2684.6572253589,"v":282860.5283261436,"t":1706907600}
+{"o":2684.6572253589,"h":2713.6529001097,"l":2681.6202322065,"c":2710.8870414182,"v":233090.9183157389,"t":1706911200}
+{"o":2710.8870414182,"h":2724.0801794181,"l":2708.3295129981,"c":2717.6119750279,"v":269226.1132008649,"t":1706914800}
+{"o":2717.6119750279,"h":2734.3314203459,"l":2701.7211252903,"c":2704.5628181997,"v":282746.6268593253,"t":1706918400}
+{"o":2704.5628181997,"h":2716.9352131836,"l":2692.028128827,"c":2701.1130738548,"v":267828.5493692312,"t":1706922000}
+{"o":2701.1130738548,"h":2706.0231043569,"l":2681.367014905,"c":2688.7135988399,"v":305444.399508568,"t":1706925600}
+{"o":2688.7135988399,"h":2698.4105371732,"l":2680.4538449805,"c":2681.0806244884,"v":229491.9674944391,"t":1706929200}
+{"o":2681.0806244884,"h":2696.9617648903,"l":2679.9757281025,"c":2693.5941394473,"v":193134.3304585979,"t":1706932800}
+{"o":2693.5941394473,"h":2704.0674161153,"l":2685.1797906274,"c":2701.4471744931,"v":158018.6242152501,"t":1706936400}
+{"o":2701.4471744931,"h":2704.5993194805,"l":2691.9699883521,"c":2692.1739396104,"v":131673.4587485273,"t":1706940000}
+{"o":2692.1739396104,"h":2698.0203911886,"l":2667.698776299,"c":2675.8513406361,"v":173541.9782241105,"t":1706943600}
+{"o":2675.8513406361,"h":2685.2927418874,"l":2659.5174497486,"c":2664.7821767279,"v":155674.0137191898,"t":1706947200}
+{"o":2664.7821767279,"h":2684.5669353463,"l":2664.4867557523,"c":2681.9054594491,"v":132802.6977727691,"t":1706950800}
+{"o":2681.9054594491,"h":2684.4787757878,"l":2669.526461587,"c":2675.6853942817,"v":126149.2468797212,"t":1706954400}
+{"o":2675.6853942817,"h":2675.8716967069,"l":2659.2804351166,"c":2665.7785497464,"v":131275.1948889066,"t":1706958000}
+{"o":2665.7785497464,"h":2673.5956716714,"l":2661.9497417877,"c":2666.2200557036,"v":143347.8927971573,"t":1706961600}
+{"o":2666.2200557036,"h":2670.4837206013,"l":2642.8865049674,"c":2647.7151364556,"v":192076.302101454,"t":1706965200}
+{"o":2647.7151364556,"h":2652.7094536235,"l":2635.6732235154,"c":2638.7651014719,"v":208788.5126249893,"t":1706968800}
+{"o":2638.7651014719,"h":2657.0759808863,"l":2612.5137287836,"c":2649.036223534,"v":289234.7908633727,"t":1706972400}
+{"o":2649.036223534,"h":2657.0470865967,"l":2642.0248924631,"c":2642.1686618047,"v":220082.832062942,"t":1706976000}
+{"o":2642.1686618047,"h":2668.1019264092,"l":2636.7280724517,"c":2660.0787668892,"v":200105.3576777143,"t":1706979600}
+{"o":2660.0787668892,"h":2661.2331001128,"l":2629.0200238496,"c":2637.5920773073,"v":204498.5986656741,"t":1706983200}
+{"o":2637.5920773073,"h":2652.7081659723,"l":2633.2821799149,"c":2650.0086175335,"v":182886.7014501461,"t":1706986800}
+{"o":2650.0086175335,"h":2655.6804254894,"l":2641.4821591418,"c":2647.61945175,"v":188786.7336643003,"t":1706990400}
+{"o":2647.61945175,"h":2657.5449847643,"l":2638.3696954968,"c":2644.6216496841,"v":188250.2565707398,"t":1706994000}
+{"o":2644.6216496841,"h":2660.544009398,"l":2641.3879836791,"c":2648.0409151537,"v":247023.8728247282,"t":1706997600}
+{"o":2648.0409151537,"h":2656.122176857,"l":2637.7309794102,"c":2647.763697291,"v":187604.5870401397,"t":1707001200}
+{"o":2647.763697291,"h":2649.8180288836,"l":2621.235120894,"c":2647.1371685396,"v":287014.2594912978,"t":1707004800}
+{"o":2647.1371685396,"h":2662.8593155797,"l":2633.9104966465,"c":2660.3310910306,"v":299979.9611451852,"t":1707008400}
+{"o":2660.3310910306,"h":2662.9796795901,"l":2651.6010260949,"c":2652.4906636629,"v":175207.9748387977,"t":1707012000}
+{"o":2652.4906636629,"h":2669.3525107422,"l":2652.4906636629,"c":2658.756502857,"v":159786.2787017773,"t":1707015600}
+{"o":2658.756502857,"h":2658.9378598275,"l":2626.1182231209,"c":2636.2167042646,"v":248532.5416499487,"t":1707019200}
+{"o":2636.2167042646,"h":2653.602195538,"l":2631.235207426,"c":2636.6845887096,"v":185652.0818583232,"t":1707022800}
+{"o":2636.6845887096,"h":2644.2895342051,"l":2619.7875098151,"c":2623.5507198922,"v":195911.3821645222,"t":1707026400}
+{"o":2623.5507198922,"h":2632.2683160449,"l":2599.4369014982,"c":2606.6511486508,"v":175994.6732851553,"t":1707030000}
+{"o":2606.6511486508,"h":2615.3866995682,"l":2604.2212636089,"c":2609.987649901,"v":166608.8520434316,"t":1707033600}
+{"o":2609.987649901,"h":2638.7641838967,"l":2593.206203414,"c":2628.7634458747,"v":216157.7527920226,"t":1707037200}
+{"o":2628.7634458747,"h":2631.9993509513,"l":2618.4484392302,"c":2625.5256146922,"v":133201.9463774129,"t":1707040800}
+{"o":2625.5256146922,"h":2656.0503839775,"l":2621.5741961627,"c":2647.141151221,"v":180758.5881405011,"t":1707044400}
+{"o":2647.141151221,"h":2658.9182263637,"l":2641.9166163025,"c":2642.0116969181,"v":162606.1530392041,"t":1707048000}
+{"o":2642.0116969181,"h":2647.8918558374,"l":2637.4934534976,"c":2642.8023774045,"v":170012.1794483735,"t":1707051600}
+{"o":2642.8023774045,"h":2655.6163008636,"l":2633.5522567454,"c":2633.5522567454,"v":205096.8338023431,"t":1707055200}
+{"o":2633.5522567454,"h":2642.0178969673,"l":2628.4895633372,"c":2637.3993475143,"v":203757.1932575277,"t":1707058800}
+{"o":2637.3993475143,"h":2639.9856922534,"l":2619.4746282636,"c":2633.4368238242,"v":222380.695375471,"t":1707062400}
+{"o":2633.4368238242,"h":2636.7398044999,"l":2621.4043123477,"c":2622.0247053211,"v":213662.9020302273,"t":1707066000}
+{"o":2622.0247053211,"h":2631.6974764551,"l":2604.0780776422,"c":2614.907059502,"v":210726.6051453799,"t":1707069600}
+{"o":2614.907059502,"h":2617.8374506065,"l":2598.557849161,"c":2604.1065473121,"v":224750.0569974364,"t":1707073200}
+{"o":2604.1065473121,"h":2613.1527301267,"l":2584.7189151832,"c":2611.9576636324,"v":367062.7097541162,"t":1707076800}
+{"o":2611.9576636324,"h":2621.0127519813,"l":2592.6199835043,"c":2598.0398243722,"v":208056.0183559498,"t":1707080400}
+{"o":2598.0398243722,"h":2609.6883671732,"l":2571.0077941474,"c":2587.6474239775,"v":241439.2870876085,"t":1707084000}
+{"o":2587.6474239775,"h":2595.7117796964,"l":2573.3649003045,"c":2579.8892147918,"v":214932.2439764537,"t":1707087600}
+{"o":2579.8892147918,"h":2598.6039765713,"l":2571.5227098048,"c":2575.9475596406,"v":238245.4889224332,"t":1707091200}
+{"o":2575.9475596406,"h":2577.33460325,"l":2538.924301328,"c":2572.5420540107,"v":266614.3437134919,"t":1707094800}
+{"o":2572.5420540107,"h":2582.3134786034,"l":2561.9423198544,"c":2572.2454074205,"v":150290.6801067155,"t":1707098400}
+{"o":2572.2454074205,"h":2595.9828260134,"l":2571.2109522461,"c":2593.2337192109,"v":169847.7961051007,"t":1707102000}
+{"o":2593.2337192109,"h":2618.0312303021,"l":2590.5870818971,"c":2606.6828226712,"v":305884.3063330108,"t":1707105600}
+{"o":2606.6828226712,"h":2606.6828226712,"l":2588.1631607441,"c":2598.1485460691,"v":119042.4482514285,"t":1707109200}
+{"o":2598.1485460691,"h":2614.1988711235,"l":2595.0629268223,"c":2610.6927406399,"v":114227.5949070358,"t":1707112800}
+{"o":2610.6927406399,"h":2646.0030331151,"l":2609.1740228632,"c":2636.8030732447,"v":236578.5629669015,"t":1707116400}
+{"o":2636.8030732447,"h":2643.3716994193,"l":2619.26693382,"c":2630.6292049756,"v":169303.147793989,"t":1707120000}
+{"o":2630.6292049756,"h":2639.3856188863,"l":2618.500450261,"c":2626.0695438346,"v":172396.8328818753,"t":1707123600}
+{"o":2626.0695438346,"h":2653.7985297387,"l":2624.8409074273,"c":2645.0509890529,"v":189868.0061883919,"t":1707127200}
+{"o":2645.0509890529,"h":2647.8287654123,"l":2635.0217607572,"c":2643.8460245703,"v":165520.1520962171,"t":1707130800}
+{"o":2643.8460245703,"h":2648.0002193179,"l":2629.6483565562,"c":2635.2686394364,"v":180688.6067178677,"t":1707134400}
+{"o":2635.2686394364,"h":2665.1578893148,"l":2629.8233130416,"c":2654.2610858714,"v":264775.1244445457,"t":1707138000}
+{"o":2654.2610858714,"h":2663.6407471405,"l":2635.8951875673,"c":2638.7460427308,"v":223099.0609671875,"t":1707141600}
+{"o":2638.7460427308,"h":2638.7460427308,"l":2572.8341602071,"c":2582.2606637854,"v":490184.5618751476,"t":1707145200}
+{"o":2582.2606637854,"h":2600.004006963,"l":2574.2867622314,"c":2597.5123190537,"v":276098.1923446415,"t":1707148800}
+{"o":2597.5123190537,"h":2604.2080494776,"l":2579.7013519522,"c":2583.8887851929,"v":248209.7190650632,"t":1707152400}
+{"o":2583.8887851929,"h":2601.1643858298,"l":2578.9452589156,"c":2590.30272751,"v":270991.6857474654,"t":1707156000}
+{"o":2590.30272751,"h":2607.291175514,"l":2587.5705223507,"c":2591.7792618599,"v":227637.3147185863,"t":1707159600}
+{"o":2591.7792618599,"h":2594.8473334697,"l":2563.9446802326,"c":2589.6796348946,"v":342790.2205328832,"t":1707163200}
+{"o":2589.6796348946,"h":2595.5085429363,"l":2561.8645202021,"c":2563.6511179897,"v":351386.1133102238,"t":1707166800}
+{"o":2563.6511179897,"h":2574.9683217613,"l":2545.2577856999,"c":2558.5138001504,"v":292566.9871894546,"t":1707170400}
+{"o":2558.5138001504,"h":2590.6362049375,"l":2553.1159953752,"c":2584.214342851,"v":236850.1583041949,"t":1707174000}
+{"o":2584.214342851,"h":2591.0334250422,"l":2578.1578626263,"c":2581.4364231195,"v":188605.3333063608,"t":1707177600}
+{"o":2581.4364231195,"h":2596.4312221735,"l":2570.2629879224,"c":2586.8991200811,"v":283353.3078865416,"t":1707181200}
+{"o":2586.8991200811,"h":2610.743159353,"l":2580.3197334835,"c":2604.6718298481,"v":232728.6650425617,"t":1707184800}
+{"o":2604.6718298481,"h":2613.0582996022,"l":2582.7048840869,"c":2593.1749754988,"v":229575.6174874452,"t":1707188400}
+{"o":2593.1749754988,"h":2595.006789765,"l":2574.4613792166,"c":2576.0828545963,"v":187321.3777444163,"t":1707192000}
+{"o":2576.0828545963,"h":2582.3994722296,"l":2564.0987206723,"c":2579.0293251486,"v":168777.2991296902,"t":1707195600}
+{"o":2579.0293251486,"h":2584.3314158425,"l":2572.2817735873,"c":2579.9256607508,"v":119431.0038833623,"t":1707199200}
+{"o":2579.9256607508,"h":2589.0657967045,"l":2572.2868272999,"c":2585.5994133394,"v":152573.5204846201,"t":1707202800}
+{"o":2585.5994133394,"h":2600.121018402,"l":2583.6015383853,"c":2597.6744835409,"v":164702.3770196449,"t":1707206400}
+{"o":2597.6744835409,"h":2601.3177108464,"l":2586.2051735279,"c":2597.209117992,"v":135139.3271768625,"t":1707210000}
+{"o":2597.209117992,"h":2597.209117992,"l":2597.209117992,"c":2597.209117992,"v":0.0,"t":1707213600}
+{"o":2597.209117992,"h":2597.209117992,"l":2597.209117992,"c":2597.209117992,"v":0.0,"t":1707217200}
+{"o":2597.209117992,"h":2597.209117992,"l":2597.209117992,"c":2597.209117992,"v":0.0,"t":1707220800}
+{"o":2597.209117992,"h":2597.209117992,"l":2597.209117992,"c":2597.209117992,"v":0.0,"t":1707224400}
+{"o":2597.209117992,"h":2597.2438128243,"l":2543.6581973863,"c":2546.6388545957,"v":109042.1375095206,"t":1707228000}
+{"o":2546.6388545957,"h":2587.8279897853,"l":2542.6115445314,"c":2585.7461225686,"v":476763.0998275406,"t":1707231600}
+{"o":2585.7461225686,"h":2597.8343603081,"l":2572.0064382189,"c":2574.1502337639,"v":364599.5896156921,"t":1707235200}
+{"o":2574.1502337639,"h":2590.3213152994,"l":2569.8964350601,"c":2589.7772540761,"v":458454.4849438664,"t":1707238800}
+{"o":2589.7772540761,"h":2609.066051189,"l":2575.8314309306,"c":2604.2797428754,"v":294845.5693096853,"t":1707242400}
+{"o":2604.2797428754,"h":2639.3278538802,"l":2596.4818609334,"c":2636.8639655689,"v":311147.1528685571,"t":1707246000}
+{"o":2636.8639655689,"h":2645.3148146881,"l":2625.3853655982,"c":2629.6258352076,"v":302862.7754623019,"t":1707249600}
+{"o":2629.6258352076,"h":2632.1139385548,"l":2617.7599455861,"c":2621.7770728623,"v":227982.0435059351,"t":1707253200}
+{"o":2621.7770728623,"h":2644.231153481,"l":2612.9363307533,"c":2634.7982322803,"v":253050.824268602,"t":1707256800}
+{"o":2634.7982322803,"h":2638.2250006154,"l":2616.8087984329,"c":2618.5979135417,"v":227538.7531221563,"t":1707260400}
+{"o":2618.5979135417,"h":2631.3464289549,"l":2616.159778671,"c":2622.2854860809,"v":219319.6334864251,"t":1707264000}
+{"o":2622.2854860809,"h":2633.2456416545,"l":2617.8266601757,"c":2624.1429816953,"v":267501.3907203535,"t":1707267600}
+{"o":2624.1429816953,"h":2626.3327143959,"l":2602.9193614121,"c":2605.0036606919,"v":249881.4414159072,"t":1707271200}
+{"o":2605.0036606919,"h":2607.7454881653,"l":2580.726339448,"c":2581.2234129453,"v":234624.2761913532,"t":1707274800}
+{"o":2581.2234129453,"h":2588.3091087777,"l":2566.1104381215,"c":2579.5922560756,"v":248051.5441229618,"t":1707278400}
+{"o":2579.5922560756,"h":2598.3383440996,"l":2569.5185409404,"c":2590.7955750544,"v":209191.3279920934,"t":1707282000}
+{"o":2590.7955750544,"h":2592.6550503694,"l":2582.867821711,"c":2589.7495991152,"v":146368.3902885253,"t":1707285600}
+{"o":2589.7495991152,"h":2593.6213985168,"l":2574.8660066051,"c":2581.6918265336,"v":145160.3073670597,"t":1707289200}
+{"o":2581.6918265336,"h":2585.4734233276,"l":2572.9420020086,"c":2573.8144301064,"v":147702.2320166551,"t":1707292800}
+{"o":2573.8144301064,"h":2593.819694906,"l":2565.4433153722,"c":2587.8524368807,"v":171907.1747204405,"t":1707296400}
+{"o":2587.8524368807,"h":2588.2252323677,"l":2558.0558695985,"c":2566.2756393455,"v":173372.8020391815,"t":1707300000}
+{"o":2566.2756393455,"h":2580.7675070554,"l":2564.9511829474,"c":2571.7834765642,"v":202984.4751543077,"t":1707303600}
+{"o":2571.7834765642,"h":2588.2486480051,"l":2569.9370793496,"c":2582.1346295335,"v":189889.4843314245,"t":1707307200}
+{"o":2582.1346295335,"h":2586.4335424639,"l":2571.164601224,"c":2576.171779512,"v":216890.0491138249,"t":1707310800}
+{"o":2576.171779512,"h":2599.4174035197,"l":2574.2133602649,"c":2581.9746562799,"v":406917.0548476485,"t":1707314400}
+{"o":2581.9746562799,"h":2611.7520055154,"l":2575.9526954419,"c":2600.0169959291,"v":526471.5429105287,"t":1707318000}
+{"o":2600.0169959291,"h":2626.6431681805,"l":2597.8067292666,"c":2626.2084312334,"v":369678.1934148191,"t":1707321600}
+{"o":2626.2084312334,"h":2649.5783087252,"l":2621.8371838664,"c":2633.3458056439,"v":390712.2582164942,"t":1707325200}
+{"o":2633.3458056439,"h":2637.8237473606,"l":2620.3387613906,"c":2635.0127793344,"v":297709.331606147,"t":1707328800}
+{"o":2635.0127793344,"h":2643.3739323526,"l":2620.710017104,"c":2624.0367757833,"v":238390.497563545,"t":1707332400}
+{"o":2624.0367757833,"h":2668.7037333536,"l":2623.5109505992,"c":2656.8274536985,"v":437937.03174916,"t":1707336000}
+{"o":2656.8274536985,"h":2729.0231037081,"l":2656.398526553,"c":2719.8687379041,"v":507748.0988930998,"t":1707339600}
+{"o":2719.8687379041,"h":2730.288645185,"l":2714.0114784287,"c":2727.83531253,"v":311683.0820614193,"t":1707343200}
+{"o":2727.83531253,"h":2744.0531769658,"l":2722.5174503929,"c":2732.4493687934,"v":235823.7002437995,"t":1707346800}
+{"o":2732.4493687934,"h":2763.1052889771,"l":2728.5594162033,"c":2755.6390341345,"v":329117.3905419991,"t":1707350400}
+{"o":2755.6390341345,"h":2769.527578412,"l":2736.7398525546,"c":2763.3085923655,"v":286542.2919226959,"t":1707354000}
+{"o":2763.3085923655,"h":2770.8007008408,"l":2749.7592020045,"c":2757.0217254412,"v":199544.8170121526,"t":1707357600}
+{"o":2757.0217254412,"h":2767.5758327217,"l":2745.8624971496,"c":2749.0805629489,"v":147052.5725012216,"t":1707361200}
+{"o":2749.0805629489,"h":2756.7704424499,"l":2745.4646771648,"c":2749.5506650223,"v":215520.9530708373,"t":1707364800}
+{"o":2749.5506650223,"h":2750.6100691478,"l":2730.9190702455,"c":2736.0721032696,"v":218158.6880178855,"t":1707368400}
+{"o":2736.0721032696,"h":2743.0714923557,"l":2719.312023443,"c":2722.0256169644,"v":253217.0815479351,"t":1707372000}
+{"o":2722.0256169644,"h":2735.7298924218,"l":2717.4337525196,"c":2724.7729269742,"v":178447.3981742209,"t":1707375600}
+{"o":2724.7729269742,"h":2756.8732727674,"l":2724.1620429807,"c":2756.0343825153,"v":160294.2596372234,"t":1707379200}
+{"o":2756.0343825153,"h":2764.563718621,"l":2739.2575246785,"c":2749.5746722064,"v":211611.0834746985,"t":1707382800}
+{"o":2749.5746722064,"h":2759.8605970505,"l":2746.7878864695,"c":2753.5660890019,"v":141397.8049596228,"t":1707386400}
+{"o":2753.5660890019,"h":2755.5322889631,"l":2729.0061067983,"c":2735.5627127312,"v":175949.7225259965,"t":1707390000}
+{"o":2735.5627127312,"h":2748.6372810682,"l":2729.56587685,"c":2737.1200729447,"v":173861.0433682789,"t":1707393600}
+{"o":2737.1200729447,"h":2808.4296666743,"l":2735.5438096735,"c":2797.5241746671,"v":359602.2030356168,"t":1707397200}
+{"o":2797.5241746671,"h":2836.7986994832,"l":2792.6269903157,"c":2819.8529837002,"v":491718.4699775809,"t":1707400800}
+{"o":2819.8529837002,"h":2835.2402204684,"l":2812.0112041482,"c":2832.8518311777,"v":312998.0451139336,"t":1707404400}
+{"o":2832.8518311777,"h":2836.270304499,"l":2761.925943501,"c":2782.0382983734,"v":316235.793597834,"t":1707408000}
+{"o":2782.0382983734,"h":2795.4796230874,"l":2764.1401025716,"c":2768.3723127462,"v":297000.2689609082,"t":1707411600}
+{"o":2768.3723127462,"h":2780.9467214615,"l":2755.5128021316,"c":2776.6858096397,"v":234874.1948549506,"t":1707415200}
+{"o":2776.6858096397,"h":2783.2438580248,"l":2760.4708393938,"c":2766.3762018625,"v":209610.6923561073,"t":1707418800}
+{"o":2766.3762018625,"h":2788.224258866,"l":2766.176503528,"c":2784.8233168368,"v":225047.0281634085,"t":1707422400}
+{"o":2784.8233168368,"h":2794.6690794982,"l":2771.8075276125,"c":2776.3671054039,"v":206549.5145422748,"t":1707426000}
+{"o":2776.3671054039,"h":2783.6502738469,"l":2768.2509696509,"c":2775.0934601647,"v":170760.0849032618,"t":1707429600}
+{"o":2775.0934601647,"h":2790.3093109149,"l":2774.4257858027,"c":2779.1072838819,"v":224294.9949902521,"t":1707433200}
+{"o":2779.1072838819,"h":2805.1346179277,"l":2778.8972507483,"c":2794.6434529067,"v":262454.6214108368,"t":1707436800}
+{"o":2794.6434529067,"h":2812.5933395704,"l":2788.2125101729,"c":2811.3009600436,"v":241115.0575008416,"t":1707440400}
+{"o":2811.3009600436,"h":2858.7397375592,"l":2807.2689814268,"c":2855.9348460692,"v":308346.9055192609,"t":1707444000}
+{"o":2855.9348460692,"h":2860.4394701509,"l":2818.1839265783,"c":2819.7312574427,"v":236209.5338718754,"t":1707447600}
+{"o":2819.7312574427,"h":2834.75586056,"l":2806.7795745626,"c":2820.8818291497,"v":192651.34065306,"t":1707451200}
+{"o":2820.8818291497,"h":2841.1807489578,"l":2815.320810906,"c":2839.2119076358,"v":163996.8846131678,"t":1707454800}
+{"o":2839.2119076358,"h":2840.8151069589,"l":2824.0069547267,"c":2832.9352648395,"v":143428.0681587175,"t":1707458400}
+{"o":2832.9352648395,"h":2858.6341175945,"l":2831.3581560088,"c":2847.4030190469,"v":164573.9514342707,"t":1707462000}
+{"o":2847.4030190469,"h":2871.6903681657,"l":2842.8354480617,"c":2870.750124256,"v":199507.4525848564,"t":1707465600}
+{"o":2870.750124256,"h":2875.9706705585,"l":2838.5145191725,"c":2845.4970120874,"v":310948.5098337573,"t":1707469200}
+{"o":2845.4970120874,"h":2856.2948064022,"l":2839.8645220936,"c":2852.3835518622,"v":178949.5783400885,"t":1707472800}
+{"o":2852.3835518622,"h":2866.7488295327,"l":2822.4605874942,"c":2862.2764592095,"v":324550.7848657321,"t":1707476400}
+{"o":2862.2764592095,"h":2890.1516806663,"l":2849.7578533389,"c":2857.2660708589,"v":454121.0094849848,"t":1707480000}
+{"o":2857.2660708589,"h":2864.4259135262,"l":2840.5609485367,"c":2863.2987460396,"v":302285.471085866,"t":1707483600}
+{"o":2863.2987460396,"h":2879.508973449,"l":2826.2075977398,"c":2836.3596907391,"v":450966.8051953999,"t":1707487200}
+{"o":2836.3596907391,"h":2860.441945047,"l":2814.8837115785,"c":2855.4609088614,"v":364176.1702164558,"t":1707490800}
+{"o":2855.4609088614,"h":2865.5632606578,"l":2822.7225418467,"c":2838.5676880677,"v":384973.2328024591,"t":1707494400}
+{"o":2838.5676880677,"h":2851.3874543861,"l":2831.6094774725,"c":2847.4019524554,"v":264289.7405745501,"t":1707498000}
+{"o":2847.4019524554,"h":2878.4541078352,"l":2843.2490589365,"c":2858.2631083224,"v":325602.4024593006,"t":1707501600}
+{"o":2858.2631083224,"h":2863.8970960284,"l":2836.9682060165,"c":2839.6342739804,"v":279342.6965484209,"t":1707505200}
+{"o":2839.6342739804,"h":2858.3442618373,"l":2837.2415463896,"c":2843.9857878453,"v":217217.2618680355,"t":1707508800}
+{"o":2843.9857878453,"h":2947.3709078498,"l":2842.0165071202,"c":2945.3780951311,"v":355594.8731952437,"t":1707512400}
+{"o":2945.3780951311,"h":2949.3244943063,"l":2904.4368502877,"c":2916.5481132208,"v":342529.2017122663,"t":1707516000}
+{"o":2916.5481132208,"h":2927.8472572964,"l":2885.621058143,"c":2892.2379347257,"v":296849.077113366,"t":1707519600}
+{"o":2892.2379347257,"h":2924.412548469,"l":2890.6373787749,"c":2909.0725214307,"v":240162.290523571,"t":1707523200}
+{"o":2909.0725214307,"h":2949.3608507485,"l":2905.2686602162,"c":2943.2233336059,"v":233416.0329828667,"t":1707526800}
+{"o":2943.2233336059,"h":2969.6871349118,"l":2940.6642279115,"c":2955.2788724662,"v":238984.8217937978,"t":1707530400}
+{"o":2955.2788724662,"h":2993.0655691191,"l":2955.2788724662,"c":2992.3937009036,"v":266792.4206260112,"t":1707534000}
+{"o":2992.3937009036,"h":3001.5777453396,"l":2970.4523948204,"c":2980.2661500517,"v":230359.1545899513,"t":1707537600}
+{"o":2980.2661500517,"h":2987.0091925316,"l":2970.7765758068,"c":2979.0522711207,"v":155773.6384023697,"t":1707541200}
+{"o":2979.0522711207,"h":2980.4866424014,"l":2943.1831143406,"c":2947.2312947157,"v":177519.8726221079,"t":1707544800}
+{"o":2947.2312947157,"h":2955.4656010359,"l":2939.5756207607,"c":2945.0506433468,"v":131013.1001315539,"t":1707548400}
+{"o":2945.0506433468,"h":2965.1429223934,"l":2926.2351147402,"c":2926.305473913,"v":150910.0084626107,"t":1707552000}
+{"o":2926.305473913,"h":2952.8203814785,"l":2925.4072429473,"c":2947.3870742847,"v":197010.3087458715,"t":1707555600}
+{"o":2947.3870742847,"h":2949.4573716305,"l":2901.6503627847,"c":2903.8917257837,"v":194929.5710593176,"t":1707559200}
+{"o":2903.8917257837,"h":2931.1624646448,"l":2901.5427018871,"c":2923.7854280938,"v":167510.7056038912,"t":1707562800}
+{"o":2923.7854280938,"h":2926.032335614,"l":2907.1729839446,"c":2915.9576165229,"v":147390.9799312019,"t":1707566400}
+{"o":2915.9576165229,"h":2922.6151814841,"l":2898.6987857052,"c":2921.8000674672,"v":169183.4214987597,"t":1707570000}
+{"o":2921.8000674672,"h":2938.9421395862,"l":2920.2632918389,"c":2927.2891380304,"v":173367.8541124538,"t":1707573600}
+{"o":2927.2891380304,"h":2942.5015139841,"l":2925.7511984357,"c":2935.4015211349,"v":175884.5127010279,"t":1707577200}
+{"o":2935.4015211349,"h":2938.2380474511,"l":2919.8509225016,"c":2932.2229595908,"v":195292.6740491174,"t":1707580800}
+{"o":2932.2229595908,"h":2938.5926084101,"l":2915.5666002929,"c":2917.4431120581,"v":190791.6890635199,"t":1707584400}
+{"o":2917.4431120581,"h":2960.1297910102,"l":2916.0989145604,"c":2953.3978424432,"v":180238.772969674,"t":1707588000}
+{"o":2953.3978424432,"h":2963.0900397118,"l":2944.9211041523,"c":2952.6384277241,"v":169361.5053293172,"t":1707591600}
+{"o":2952.6384277241,"h":2984.8391092353,"l":2942.5651551653,"c":2955.2442235811,"v":253622.8248799175,"t":1707595200}
+{"o":2955.2442235811,"h":2982.3120557304,"l":2950.928358617,"c":2971.0453186941,"v":271808.3320401617,"t":1707598800}
+{"o":2971.0453186941,"h":2974.4631395378,"l":2939.0764156207,"c":2957.2089104592,"v":209871.9575509311,"t":1707602400}
+{"o":2957.2089104592,"h":2969.3875095067,"l":2940.2863756196,"c":2948.0400202482,"v":167225.0578058804,"t":1707606000}
+{"o":2948.0400202482,"h":2955.3819157201,"l":2931.9557632037,"c":2943.6162065318,"v":184348.167816677,"t":1707609600}
+{"o":2943.6162065318,"h":2945.3722710001,"l":2917.4464789282,"c":2927.0295836087,"v":197419.6534898124,"t":1707613200}
+{"o":2927.0295836087,"h":2935.6222345451,"l":2915.1818678151,"c":2922.02692645,"v":152419.1648004731,"t":1707616800}
+{"o":2922.02692645,"h":2965.9595789701,"l":2921.7112571462,"c":2959.0184667248,"v":175109.1459853468,"t":1707620400}
+{"o":2959.0184667248,"h":2971.8094894831,"l":2948.1950993748,"c":2954.9165016127,"v":154688.286399363,"t":1707624000}
+{"o":2954.9165016127,"h":2960.0959566006,"l":2942.2237939642,"c":2948.3599716748,"v":147827.8447071254,"t":1707627600}
+{"o":2948.3599716748,"h":2958.5926922431,"l":2939.4070027298,"c":2954.3198628141,"v":121456.4316618918,"t":1707631200}
+{"o":2954.3198628141,"h":2967.5824990907,"l":2942.5873552729,"c":2952.6727529953,"v":144559.4859264024,"t":1707634800}
+{"o":2952.6727529953,"h":2960.1223717063,"l":2944.5021426612,"c":2948.4951662498,"v":135404.885961745,"t":1707638400}
+{"o":2948.4951662498,"h":2978.0604866373,"l":2947.946416773,"c":2974.0945648136,"v":150950.7000564967,"t":1707642000}
+{"o":2974.0945648136,"h":2982.6688440103,"l":2936.7476441325,"c":2956.4528334044,"v":205849.9961315126,"t":1707645600}
+{"o":2956.4528334044,"h":2970.1482768938,"l":2950.9520519072,"c":2967.0779271005,"v":134432.2013957885,"t":1707649200}
+{"o":2967.0779271005,"h":2991.9064074916,"l":2963.3787577819,"c":2964.9319120163,"v":215941.3384278429,"t":1707652800}
+{"o":2964.9319120163,"h":2971.8940981942,"l":2950.4930242992,"c":2952.5385618925,"v":165802.6926806445,"t":1707656400}
+{"o":2952.5385618925,"h":2963.5005422869,"l":2940.3153882129,"c":2961.7381419207,"v":190371.4705375732,"t":1707660000}
+{"o":2961.7381419207,"h":2962.4814789083,"l":2940.3772482055,"c":2942.7723480257,"v":189037.022497128,"t":1707663600}
+{"o":2942.7723480257,"h":2946.0515990386,"l":2923.2746099243,"c":2932.1184756662,"v":230387.6595052144,"t":1707667200}
+{"o":2932.1184756662,"h":2950.0097153207,"l":2929.3665855979,"c":2944.1133810062,"v":238711.083561828,"t":1707670800}
+{"o":2944.1133810062,"h":2945.4622017735,"l":2915.2204032661,"c":2930.6382853764,"v":228139.2190347828,"t":1707674400}
+{"o":2930.6382853764,"h":2937.6294045344,"l":2922.101562742,"c":2926.3248614919,"v":192103.700136133,"t":1707678000}
+{"o":2926.3248614919,"h":2941.9157502596,"l":2900.9188511016,"c":2901.5368243193,"v":269539.9899787031,"t":1707681600}
+{"o":2901.5368243193,"h":2915.8960912385,"l":2899.8575145813,"c":2903.6405243749,"v":191716.3930846407,"t":1707685200}
+{"o":2903.6405243749,"h":2915.0486678153,"l":2900.5860850466,"c":2907.3129367863,"v":164085.0387442431,"t":1707688800}
+{"o":2907.3129367863,"h":2910.7423686264,"l":2899.0478941301,"c":2905.549222921,"v":162925.564792737,"t":1707692400}
+{"o":2905.549222921,"h":2954.0187365656,"l":2903.3058571765,"c":2937.749159184,"v":232570.9745332803,"t":1707696000}
+{"o":2937.749159184,"h":2939.4346501852,"l":2911.1224412845,"c":2920.0805278826,"v":194368.2934267515,"t":1707699600}
+{"o":2920.0805278826,"h":2925.3702954413,"l":2835.5358953431,"c":2863.243992133,"v":346747.1811663011,"t":1707703200}
+{"o":2863.243992133,"h":2886.2379968436,"l":2854.3077934814,"c":2873.2217370064,"v":153454.2060095526,"t":1707706800}
+{"o":2873.2217370064,"h":2873.8583658717,"l":2853.7459089486,"c":2855.6737827514,"v":161400.4170621539,"t":1707710400}
+{"o":2855.6737827514,"h":2867.9790802508,"l":2849.0959030502,"c":2852.6425380444,"v":182813.5660905588,"t":1707714000}
+{"o":2852.6425380444,"h":2861.8589251659,"l":2830.1905130337,"c":2849.0808128231,"v":183195.7661630193,"t":1707717600}
+{"o":2849.0808128231,"h":2875.9924479808,"l":2849.0747051147,"c":2863.714119775,"v":153289.0372845801,"t":1707721200}
+{"o":2863.714119775,"h":2874.6640868094,"l":2851.6629832547,"c":2858.5388541383,"v":140393.9936458068,"t":1707724800}
+{"o":2858.5388541383,"h":2860.9543898474,"l":2827.6538004268,"c":2832.0394451879,"v":213237.1917386305,"t":1707728400}
+{"o":2832.0394451879,"h":2844.3381134206,"l":2819.2789115306,"c":2825.5696577449,"v":226327.0001383994,"t":1707732000}
+{"o":2825.5696577449,"h":2828.8165060704,"l":2797.9265454566,"c":2816.3099682827,"v":229052.4213433818,"t":1707735600}
+{"o":2816.3099682827,"h":2831.5135478244,"l":2805.3568476923,"c":2825.1336462165,"v":194608.8863052232,"t":1707739200}
+{"o":2825.1336462165,"h":2830.286449949,"l":2815.2110458802,"c":2824.7972790824,"v":156211.0477574106,"t":1707742800}
+{"o":2824.7972790824,"h":2885.529908276,"l":2823.6498830075,"c":2883.191894992,"v":274093.6238714193,"t":1707746400}
+{"o":2883.191894992,"h":2947.3632335627,"l":2870.5798064181,"c":2943.9401237037,"v":577730.8518807861,"t":1707750000}
+{"o":2943.9401237037,"h":2952.4434161259,"l":2910.5571372827,"c":2939.655196847,"v":451702.0976698094,"t":1707753600}
+{"o":2939.655196847,"h":2994.579070811,"l":2935.1594896731,"c":2968.5158345001,"v":583647.1987239617,"t":1707757200}
+{"o":2968.5158345001,"h":2991.0289153547,"l":2963.5534910328,"c":2965.5008295203,"v":443988.8995022909,"t":1707760800}
+{"o":2965.5008295203,"h":3005.943684253,"l":2957.8118736894,"c":2968.3588788945,"v":430880.1033341449,"t":1707764400}
+{"o":2968.3588788945,"h":2999.2699175165,"l":2967.0605788751,"c":2998.206070239,"v":320579.9409668423,"t":1707768000}
+{"o":2998.206070239,"h":3021.7154078933,"l":2976.3806239856,"c":2981.4734419902,"v":433740.8294885015,"t":1707771600}
+{"o":2981.4734419902,"h":3017.5249392214,"l":2980.7335852234,"c":3017.1898434655,"v":269200.0455683631,"t":1707775200}
+{"o":3017.1898434655,"h":3034.2971495025,"l":3001.5088140805,"c":3020.5370650785,"v":224112.9909653728,"t":1707778800}
+{"o":3020.5370650785,"h":3108.4382643189,"l":3020.5370650785,"c":3083.2095890521,"v":426366.9797403433,"t":1707782400}
+{"o":3083.2095890521,"h":3095.1348847255,"l":3068.7520984797,"c":3089.867247048,"v":346048.2954790335,"t":1707786000}
+{"o":3089.867247048,"h":3094.3514936817,"l":3058.4600510109,"c":3069.5838528534,"v":237783.2366937407,"t":1707789600}
+{"o":3069.5838528534,"h":3082.5406953684,"l":3050.4510022788,"c":3055.737562674,"v":201462.3639810075,"t":1707793200}
+{"o":3055.737562674,"h":3088.8459852271,"l":3055.339205021,"c":3078.5022110812,"v":196954.594378439,"t":1707796800}
+{"o":3078.5022110812,"h":3085.9175577242,"l":3072.2765585285,"c":3085.1669093096,"v":159700.4468105576,"t":1707800400}
+{"o":3085.1669093096,"h":3098.1476416843,"l":3072.3035358382,"c":3076.2703967022,"v":181073.0365009807,"t":1707804000}
+{"o":3076.2703967022,"h":3092.3441564082,"l":3068.4972659736,"c":3082.3440612153,"v":221819.5496640018,"t":1707807600}
+{"o":3082.3440612153,"h":3110.5790658212,"l":3076.6170241373,"c":3098.1143231486,"v":165169.4323859489,"t":1707811200}
+{"o":3098.1143231486,"h":3102.582009348,"l":3081.241818042,"c":3100.9565293827,"v":154951.2207902336,"t":1707814800}
+{"o":3100.9565293827,"h":3100.9802840609,"l":3063.4970929581,"c":3067.9751385568,"v":110318.1010358989,"t":1707818400}
+{"o":3067.9751385568,"h":3085.1526887291,"l":3050.6698788081,"c":3085.1526887291,"v":200302.1674580252,"t":1707822000}
+{"o":3085.1526887291,"h":3086.696439467,"l":3062.618241356,"c":3069.8035009207,"v":202411.2962763457,"t":1707825600}
+{"o":3069.8035009207,"h":3079.8785823948,"l":3003.4252061463,"c":3031.3611425767,"v":415943.039502273,"t":1707829200}
+{"o":3031.3611425767,"h":3043.7039282697,"l":2954.9639701578,"c":2970.390233013,"v":632932.2135064534,"t":1707832800}
+{"o":2970.390233013,"h":3001.9815615578,"l":2948.9994045195,"c":2982.6406662589,"v":330844.3170662347,"t":1707836400}
+{"o":2982.6406662589,"h":2990.5125420178,"l":2931.4257765635,"c":2933.5378445828,"v":260327.1640649872,"t":1707840000}
+{"o":2933.5378445828,"h":2982.7921529946,"l":2929.2433920529,"c":2980.5329448121,"v":285765.5923446594,"t":1707843600}
+{"o":2980.5329448121,"h":3028.1131222717,"l":2977.593942904,"c":3012.4725616904,"v":265741.0558597274,"t":1707847200}
+{"o":3012.4725616904,"h":3037.5074954914,"l":2999.3525938352,"c":3016.3421146908,"v":339500.7098697991,"t":1707850800}
+{"o":3016.3421146908,"h":3052.9367382348,"l":3015.4192973294,"c":3043.9341654025,"v":252742.9698436889,"t":1707854400}
+{"o":3043.9341654025,"h":3077.5706235074,"l":3035.9098815606,"c":3056.0576562211,"v":279385.1336969837,"t":1707858000}
+{"o":3056.0576562211,"h":3066.7806135083,"l":3026.2520255991,"c":3031.3459084712,"v":214792.3429491601,"t":1707861600}
+{"o":3031.3459084712,"h":3047.3922245638,"l":3018.9214469123,"c":3042.1755562602,"v":178029.2831071266,"t":1707865200}
+{"o":3042.1755562602,"h":3044.0079829344,"l":2994.3017766385,"c":3007.9498971486,"v":203256.7018128961,"t":1707868800}
+{"o":3007.9498971486,"h":3025.2477571256,"l":2993.9666070067,"c":3008.5108004739,"v":188450.2608782237,"t":1707872400}
+{"o":3008.5108004739,"h":3017.546585113,"l":2995.8262033578,"c":3008.5170270744,"v":171650.3104932106,"t":1707876000}
+{"o":3008.5170270744,"h":3035.2942522842,"l":3005.7483864758,"c":3025.8563064299,"v":159981.2201269259,"t":1707879600}
+{"o":3025.8563064299,"h":3032.6281421051,"l":3008.383625165,"c":3018.0161830134,"v":183594.8240048591,"t":1707883200}
+{"o":3018.0161830134,"h":3062.3487548408,"l":3016.7738559771,"c":3053.8666077392,"v":201829.7521078002,"t":1707886800}
+{"o":3053.8666077392,"h":3054.9917835163,"l":3039.0410500933,"c":3043.0831554568,"v":145143.9541383839,"t":1707890400}
+{"o":3043.0831554568,"h":3064.4565115944,"l":3042.3944634214,"c":3057.7307220307,"v":128808.0972111997,"t":1707894000}
+{"o":3057.7307220307,"h":3102.8371797134,"l":3047.0852073452,"c":3102.025444661,"v":181692.4431003505,"t":1707897600}
+{"o":3102.025444661,"h":3145.9462078958,"l":3095.1972512686,"c":3138.2226936546,"v":407613.3921653259,"t":1707901200}
+{"o":3138.2226936546,"h":3141.8187007166,"l":3109.2245492804,"c":3120.2275367399,"v":233480.792845447,"t":1707904800}
+{"o":3120.2275367399,"h":3134.9044244009,"l":3094.3710370702,"c":3127.4539418318,"v":212982.4019990373,"t":1707908400}
+{"o":3127.4539418318,"h":3139.6140869343,"l":3111.4995648703,"c":3121.091999648,"v":231781.2588333989,"t":1707912000}
+{"o":3121.091999648,"h":3192.1828020723,"l":3119.914528743,"c":3190.3782437658,"v":363724.806592491,"t":1707915600}
+{"o":3190.3782437658,"h":3207.3086897446,"l":3171.4813267767,"c":3188.8624546342,"v":369612.3228563353,"t":1707919200}
+{"o":3188.8624546342,"h":3192.3463309736,"l":3137.1464264948,"c":3162.0363878288,"v":371737.0131925981,"t":1707922800}
+{"o":3162.0363878288,"h":3164.449976618,"l":3129.1353025555,"c":3142.4425430102,"v":299815.4826851818,"t":1707926400}
+{"o":3142.4425430102,"h":3156.3186491264,"l":3123.0183383116,"c":3132.8889496504,"v":250981.5690665787,"t":1707930000}
+{"o":3132.8889496504,"h":3136.8689910893,"l":3111.5773699124,"c":3127.3654285534,"v":229017.9865934095,"t":1707933600}
+{"o":3127.3654285534,"h":3151.5403281266,"l":3116.8457016045,"c":3140.7339434412,"v":252928.5154282481,"t":1707937200}
+{"o":3140.7339434412,"h":3158.1682644543,"l":3136.4870779085,"c":3146.4579171028,"v":234621.0546714463,"t":1707940800}
+{"o":3146.4579171028,"h":3167.4633150608,"l":3124.1636385443,"c":3163.4986913691,"v":255569.9189577014,"t":1707944400}
+{"o":3163.4986913691,"h":3172.183290173,"l":3151.3174687059,"c":3169.6357115857,"v":234385.9242137929,"t":1707948000}
+{"o":3169.6357115857,"h":3174.3914017242,"l":3157.4549338007,"c":3163.6933733081,"v":229885.9067393694,"t":1707951600}
+{"o":3163.6933733081,"h":3201.374668039,"l":3130.9106378238,"c":3191.111692288,"v":355043.8621262769,"t":1707955200}
+{"o":3191.111692288,"h":3192.8943907863,"l":3136.8895494213,"c":3152.374426893,"v":308950.2142937471,"t":1707958800}
+{"o":3152.374426893,"h":3172.3736665298,"l":3147.9355322117,"c":3156.6922536683,"v":222814.6198888593,"t":1707962400}
+{"o":3156.6922536683,"h":3182.5142883626,"l":3155.8722362278,"c":3172.6582515372,"v":215073.9458574557,"t":1707966000}
+{"o":3172.6582515372,"h":3172.6582515372,"l":3140.4032220308,"c":3146.3064870501,"v":198384.2645697694,"t":1707969600}
+{"o":3146.3064870501,"h":3151.6610182728,"l":3113.4228938095,"c":3122.1079722137,"v":211692.8141712567,"t":1707973200}
+{"o":3122.1079722137,"h":3130.2433996324,"l":3104.625373743,"c":3112.5032849174,"v":185926.7187121476,"t":1707976800}
+{"o":3112.5032849174,"h":3132.4634719225,"l":3107.2155445478,"c":3112.1481970377,"v":184976.4286657579,"t":1707980400}
+{"o":3112.1481970377,"h":3128.5420506888,"l":3104.1381478073,"c":3126.264025858,"v":201741.1733336744,"t":1707984000}
+{"o":3126.264025858,"h":3148.2017099969,"l":3121.2355041193,"c":3146.9136047583,"v":182272.754081583,"t":1707987600}
+{"o":3146.9136047583,"h":3168.0336092389,"l":3143.5818815278,"c":3157.0488523984,"v":196855.1195256496,"t":1707991200}
+{"o":3157.0488523984,"h":3161.5928690947,"l":3128.8383580753,"c":3139.4013257266,"v":209392.4151518751,"t":1707994800}
+{"o":3139.4013257266,"h":3156.1205900638,"l":3115.2136729383,"c":3137.8158680704,"v":255186.9974055581,"t":1707998400}
+{"o":3137.8158680704,"h":3146.8426149364,"l":3118.2590256483,"c":3138.9899647613,"v":227396.1955698806,"t":1708002000}
+{"o":3138.9899647613,"h":3170.8873005231,"l":3125.5672839542,"c":3160.1257351364,"v":302676.2532441386,"t":1708005600}
+{"o":3160.1257351364,"h":3167.3043406117,"l":3059.4288911122,"c":3083.5859447103,"v":598986.4644903581,"t":1708009200}
+{"o":3083.5859447103,"h":3110.8065820936,"l":3053.7147800827,"c":3087.5589892471,"v":447127.5751151008,"t":1708012800}
+{"o":3087.5589892471,"h":3094.8607183281,"l":3063.2694670624,"c":3065.1144825312,"v":862811.2966784284,"t":1708016400}
+{"o":3065.1144825312,"h":3084.5572606818,"l":3059.2446110962,"c":3072.2912774118,"v":285601.2578031134,"t":1708020000}
+{"o":3072.2912774118,"h":3094.1625886052,"l":3061.2762402677,"c":3085.2795812369,"v":294026.2312234592,"t":1708023600}
+{"o":3085.2795812369,"h":3094.5108980938,"l":3058.2177849901,"c":3060.5007128172,"v":265726.2965383358,"t":1708027200}
+{"o":3060.5007128172,"h":3077.0759587445,"l":3025.1939935127,"c":3030.3918144612,"v":332701.5345909963,"t":1708030800}
+{"o":3030.3918144612,"h":3058.4359939173,"l":3017.790097413,"c":3030.4491686485,"v":340085.3072014087,"t":1708034400}
+{"o":3030.4491686485,"h":3076.1810000378,"l":3025.8107909914,"c":3071.5271763694,"v":216951.4305484102,"t":1708038000}
+{"o":3071.5271763694,"h":3076.4785041828,"l":3037.1821200495,"c":3065.1727224532,"v":251066.1509493861,"t":1708041600}
+{"o":3065.1727224532,"h":3072.0163048618,"l":3043.5668881522,"c":3069.2685267001,"v":226426.5366587288,"t":1708045200}
+{"o":3069.2685267001,"h":3087.6574826816,"l":3057.1779542612,"c":3085.0437647934,"v":196570.3252256716,"t":1708048800}
+{"o":3085.0437647934,"h":3091.0919728079,"l":3069.2644812736,"c":3080.5491481156,"v":167565.753201657,"t":1708052400}
+{"o":3080.5491481156,"h":3083.5228635402,"l":3060.4548717767,"c":3064.4565707648,"v":160103.8068747465,"t":1708056000}
+{"o":3064.4565707648,"h":3066.4986244558,"l":3053.5808031333,"c":3058.8442747186,"v":150720.5099680359,"t":1708059600}
+{"o":3058.8442747186,"h":3066.1698847232,"l":3040.000390154,"c":3044.0619225588,"v":169580.7762955524,"t":1708063200}
+{"o":3044.0619225588,"h":3049.3308133549,"l":3012.7860594664,"c":3014.6021871059,"v":381416.082544613,"t":1708066800}
+{"o":3014.6021871059,"h":3032.014756132,"l":2998.8876925621,"c":3005.0824793626,"v":276403.74411436,"t":1708070400}
+{"o":3005.0824793626,"h":3015.4055219174,"l":2977.843155499,"c":3008.3179348744,"v":254131.3224905118,"t":1708074000}
+{"o":3008.3179348744,"h":3041.1146568929,"l":2997.5766010467,"c":3038.8290872143,"v":191763.8762497411,"t":1708077600}
+{"o":3038.8290872143,"h":3046.3212559744,"l":3025.5339042698,"c":3031.8366521556,"v":143955.1326448648,"t":1708081200}
+{"o":3031.8366521556,"h":3060.4136688861,"l":3020.9640158973,"c":3056.8573851171,"v":170830.9101970075,"t":1708084800}
+{"o":3056.8573851171,"h":3058.7259328276,"l":3021.5594520458,"c":3036.917652661,"v":258668.7498670271,"t":1708088400}
+{"o":3036.917652661,"h":3042.2533281416,"l":2952.4555477744,"c":2967.931650302,"v":446511.4900138643,"t":1708092000}
+{"o":2967.931650302,"h":2968.1848574233,"l":2921.1303183442,"c":2965.5852217022,"v":461656.2953059889,"t":1708095600}
+{"o":2965.5852217022,"h":2985.1651433335,"l":2944.0428206195,"c":2955.6258014069,"v":308427.527545493,"t":1708099200}
+{"o":2955.6258014069,"h":2959.5317297797,"l":2940.1046176551,"c":2945.4604209818,"v":284730.7190338145,"t":1708102800}
+{"o":2945.4604209818,"h":2958.3004708209,"l":2924.2018820203,"c":2953.7712844136,"v":320780.9864307086,"t":1708106400}
+{"o":2953.7712844136,"h":2966.5739377171,"l":2930.4615269796,"c":2939.1340018068,"v":228970.777492157,"t":1708110000}
+{"o":2939.1340018068,"h":2960.6715019587,"l":2931.4106518164,"c":2960.6597442338,"v":223001.1841443331,"t":1708113600}
+{"o":2960.6597442338,"h":2969.715992596,"l":2945.0724208116,"c":2962.4268385642,"v":210471.7642959941,"t":1708117200}
+{"o":2962.4268385642,"h":2969.6190363843,"l":2950.9410686151,"c":2967.6520765521,"v":164986.6715009354,"t":1708120800}
+{"o":2967.6520765521,"h":2994.440205643,"l":2964.6043348614,"c":2984.8076426974,"v":250163.7250313257,"t":1708124400}
+{"o":2984.8076426974,"h":3004.1154407731,"l":2978.4557044055,"c":2990.1842149831,"v":170000.732381908,"t":1708128000}
+{"o":2990.1842149831,"h":2997.0107344992,"l":2954.8236776878,"c":2968.6080374187,"v":171597.5676386596,"t":1708131600}
+{"o":2968.6080374187,"h":2974.0645820065,"l":2954.6861444431,"c":2967.5236583568,"v":196144.0561264298,"t":1708135200}
+{"o":2967.5236583568,"h":2977.9479543761,"l":2951.6205691108,"c":2971.2270421465,"v":135244.3242356524,"t":1708138800}
+{"o":2971.2270421465,"h":2973.5042120699,"l":2955.4606370671,"c":2957.1753933978,"v":136440.8429022341,"t":1708142400}
+{"o":2957.1753933978,"h":2960.3996499384,"l":2938.1797080672,"c":2960.0634439684,"v":175147.8617186646,"t":1708146000}
+{"o":2960.0634439684,"h":2969.3772420076,"l":2956.4430737701,"c":2963.4802386922,"v":137164.7475535009,"t":1708149600}
+{"o":2963.4802386922,"h":2985.4201846878,"l":2961.3153272572,"c":2982.6643096789,"v":126329.5395213119,"t":1708153200}
+{"o":2982.6643096789,"h":2995.7866732378,"l":2950.6885652023,"c":2956.6407545234,"v":185190.6032069376,"t":1708156800}
+{"o":2956.6407545234,"h":2961.7070336595,"l":2935.1603355881,"c":2939.8907062773,"v":157115.6090817016,"t":1708160400}
+{"o":2939.8907062773,"h":2954.8100001557,"l":2931.1241915564,"c":2953.9817305185,"v":171240.5319594568,"t":1708164000}
+{"o":2953.9817305185,"h":2967.0084635986,"l":2951.2036368358,"c":2957.9840733442,"v":133149.5327928575,"t":1708167600}
+{"o":2957.9840733442,"h":2961.8853154008,"l":2946.8184244392,"c":2947.5609097502,"v":133927.0736131129,"t":1708171200}
+{"o":2947.5609097502,"h":2947.5789119745,"l":2886.7324583523,"c":2891.3673530179,"v":367035.608479324,"t":1708174800}
+{"o":2891.3673530179,"h":2900.0083952902,"l":2858.053656344,"c":2892.3228364008,"v":415677.4881087266,"t":1708178400}
+{"o":2892.3228364008,"h":2909.0806711815,"l":2876.3407012034,"c":2899.520050303,"v":240417.6995176751,"t":1708182000}
+{"o":2899.520050303,"h":2903.1637612786,"l":2879.376838361,"c":2893.039561728,"v":176627.2656305812,"t":1708185600}
+{"o":2893.039561728,"h":2915.8242212935,"l":2891.8463840007,"c":2911.8358537624,"v":243692.6552297321,"t":1708189200}
+{"o":2911.8358537624,"h":2912.9184695423,"l":2900.4313521854,"c":2906.362106493,"v":151537.4403072387,"t":1708192800}
+{"o":2906.362106493,"h":2921.5393259916,"l":2901.2485089011,"c":2920.2014091569,"v":158696.6896180239,"t":1708196400}
+{"o":2920.2014091569,"h":2933.4879397466,"l":2913.969932299,"c":2930.5943802895,"v":161629.6163824727,"t":1708200000}
+{"o":2930.5943802895,"h":2964.4638589022,"l":2920.8739948596,"c":2954.6680951682,"v":201429.9604937776,"t":1708203600}
+{"o":2954.6680951682,"h":2963.9166935381,"l":2949.2618266035,"c":2953.9202015065,"v":164081.6797637751,"t":1708207200}
+{"o":2953.9202015065,"h":2955.245368437,"l":2942.4343896151,"c":2944.8241241175,"v":123503.2750198547,"t":1708210800}
+{"o":2944.8241241175,"h":2966.646898365,"l":2938.5044587653,"c":2951.6999606454,"v":293320.0886355736,"t":1708214400}
+{"o":2951.6999606454,"h":2964.2875496502,"l":2922.2552143932,"c":2928.1893013948,"v":161382.287654429,"t":1708218000}
+{"o":2928.1893013948,"h":2935.3395399615,"l":2907.2407782303,"c":2912.4793744048,"v":194477.3044700121,"t":1708221600}
+{"o":2912.4793744048,"h":2932.811610744,"l":2910.0904376568,"c":2930.8227055752,"v":151267.5434976493,"t":1708225200}
+{"o":2930.8227055752,"h":2951.4033808468,"l":2930.1426565511,"c":2946.7899777726,"v":165183.7765407788,"t":1708228800}
+{"o":2946.7899777726,"h":2964.9953450948,"l":2945.0885844952,"c":2960.5207263422,"v":147827.3825671864,"t":1708232400}
+{"o":2960.5207263422,"h":2962.9068554632,"l":2923.2421015712,"c":2935.6653577541,"v":150543.5227081439,"t":1708236000}
+{"o":2935.6653577541,"h":2963.5679120053,"l":2928.9530555467,"c":2953.1990733136,"v":153689.8421622009,"t":1708239600}
+{"o":2953.1990733136,"h":2958.2481152059,"l":2943.1234861011,"c":2955.6170792378,"v":117049.0765955838,"t":1708243200}
+{"o":2955.6170792378,"h":2999.6287944016,"l":2954.7320187767,"c":2997.8159569313,"v":194197.6329224814,"t":1708246800}
+{"o":2997.8159569313,"h":3057.3132481361,"l":2996.6393469178,"c":3013.4777772305,"v":331539.6513790801,"t":1708250400}
+{"o":3013.4777772305,"h":3033.1869823237,"l":3002.9996867059,"c":3023.1509856701,"v":147969.2385363639,"t":1708254000}
+{"o":3023.1509856701,"h":3030.4217961197,"l":2992.8696050533,"c":2995.9204221968,"v":168307.6986711358,"t":1708257600}
+{"o":2995.9204221968,"h":3011.9764987977,"l":2995.2165357053,"c":3007.3360267532,"v":168380.3621890369,"t":1708261200}
+{"o":3007.3360267532,"h":3040.8870599159,"l":3007.2841336296,"c":3031.4335363726,"v":210257.9258673961,"t":1708264800}
+{"o":3031.4335363726,"h":3038.8073430384,"l":3022.8446611593,"c":3036.5225674301,"v":216325.0010709511,"t":1708268400}
+{"o":3036.5225674301,"h":3060.1015950213,"l":3020.3445905668,"c":3045.6273504885,"v":288967.9157858267,"t":1708272000}
+{"o":3045.6273504885,"h":3084.1062523071,"l":3045.2051124113,"c":3062.70303155,"v":320187.9865119433,"t":1708275600}
+{"o":3062.70303155,"h":3071.7659190366,"l":3045.6118140122,"c":3067.6716974517,"v":213393.3383472781,"t":1708279200}
+{"o":3067.6716974517,"h":3071.0882217988,"l":3042.1499107644,"c":3048.7624838182,"v":209193.8394885375,"t":1708282800}
+{"o":3048.7624838182,"h":3060.0368187535,"l":3025.4355600125,"c":3040.0837145927,"v":205060.9574170759,"t":1708286400}
+{"o":3040.0837145927,"h":3065.6408846327,"l":3039.3695121689,"c":3055.615236618,"v":186563.8035661403,"t":1708290000}
+{"o":3055.615236618,"h":3071.484132309,"l":3037.4924487553,"c":3049.2892292092,"v":248196.2607729377,"t":1708293600}
+{"o":3049.2892292092,"h":3059.6406775364,"l":3028.3976855219,"c":3034.5386328994,"v":201931.7198449668,"t":1708297200}
+{"o":3034.5386328994,"h":3051.8949850244,"l":3029.3108739176,"c":3037.4083422042,"v":223960.7980698711,"t":1708300800}
+{"o":3037.4083422042,"h":3038.0087624727,"l":3020.0116617795,"c":3033.6832250223,"v":242280.7002390974,"t":1708304400}
+{"o":3033.6832250223,"h":3039.5430916995,"l":3016.0623491127,"c":3030.3045954137,"v":215877.5034252408,"t":1708308000}
+{"o":3030.3045954137,"h":3033.4977324147,"l":3007.0725513142,"c":3019.1382357057,"v":194978.1766094565,"t":1708311600}
+{"o":3019.1382357057,"h":3033.6405508877,"l":3011.1965148994,"c":3027.1633358203,"v":178190.2472534077,"t":1708315200}
+{"o":3027.1633358203,"h":3028.2873963704,"l":3005.3751637444,"c":3022.3824069459,"v":176258.0898237225,"t":1708318800}
+{"o":3022.3824069459,"h":3056.0184448861,"l":3020.6481867162,"c":3039.6514817244,"v":249521.2755886441,"t":1708322400}
+{"o":3039.6514817244,"h":3071.7802810276,"l":3034.2503136684,"c":3061.8506752063,"v":170674.8955464405,"t":1708326000}
+{"o":3061.8506752063,"h":3064.6035196887,"l":3017.4506775281,"c":3020.0437495848,"v":220655.1736421426,"t":1708329600}
+{"o":3020.0437495848,"h":3040.4544855207,"l":3019.7467720318,"c":3023.8224595997,"v":165954.6499409663,"t":1708333200}
+{"o":3023.8224595997,"h":3033.452553782,"l":2998.3451371853,"c":3026.2611354102,"v":204789.0967743145,"t":1708336800}
+{"o":3026.2611354102,"h":3053.0895499538,"l":3024.4835376754,"c":3046.9365148175,"v":164244.5316866687,"t":1708340400}
+{"o":3046.9365148175,"h":3048.5607436231,"l":3024.7834297064,"c":3025.2324342207,"v":181564.5542062366,"t":1708344000}
+{"o":3025.2324342207,"h":3101.0061393252,"l":3021.4297707688,"c":3055.009439023,"v":458373.2464516456,"t":1708347600}
+{"o":3055.009439023,"h":3063.5061467686,"l":3034.5681442438,"c":3060.1430409055,"v":291691.3765924367,"t":1708351200}
+{"o":3060.1430409055,"h":3105.4800024754,"l":3056.8751565202,"c":3073.6183404788,"v":346897.9011129418,"t":1708354800}
+{"o":3073.6183404788,"h":3085.7255528008,"l":3037.6520814518,"c":3045.5826648594,"v":293314.9629987158,"t":1708358400}
+{"o":3045.5826648594,"h":3071.9646233949,"l":3037.4478540636,"c":3041.4224790981,"v":287529.2026484085,"t":1708362000}
+{"o":3041.4224790981,"h":3047.9063339101,"l":3024.5946700723,"c":3027.1349333078,"v":193671.3938799533,"t":1708365600}
+{"o":3027.1349333078,"h":3035.311243876,"l":3014.2028688069,"c":3026.266867804,"v":170331.8872321271,"t":1708369200}
+{"o":3026.266867804,"h":3040.2115950819,"l":3016.5974380236,"c":3030.4771739709,"v":181240.7760976932,"t":1708372800}
+{"o":3030.4771739709,"h":3051.1296438036,"l":3028.2070218638,"c":3048.8560249027,"v":177674.4748602793,"t":1708376400}
+{"o":3048.8560249027,"h":3055.5417438966,"l":3024.6984316206,"c":3030.3005049081,"v":210624.304938192,"t":1708380000}
+{"o":3030.3005049081,"h":3035.6648141217,"l":3004.0833758599,"c":3015.5955811049,"v":167795.877742441,"t":1708383600}
+{"o":3015.5955811049,"h":3031.174394343,"l":2991.8850672011,"c":2993.5518881589,"v":250920.6020717403,"t":1708387200}
+{"o":2993.5518881589,"h":3002.9145897695,"l":2951.2131198861,"c":2967.0899039568,"v":319804.69927128,"t":1708390800}
+{"o":2967.0899039568,"h":2983.763796925,"l":2963.0824134831,"c":2979.809951016,"v":179820.5531462808,"t":1708394400}
+{"o":2979.809951016,"h":2984.0646226401,"l":2958.7685024498,"c":2960.2221212971,"v":254611.5079290002,"t":1708398000}
+{"o":2960.2221212971,"h":2984.4679542296,"l":2948.2219406325,"c":2983.9215493357,"v":170821.7942681311,"t":1708401600}
+{"o":2983.9215493357,"h":2996.1901990035,"l":2980.9908063676,"c":2994.1711927975,"v":146538.9874992307,"t":1708405200}
+{"o":2994.1711927975,"h":3001.4562282043,"l":2986.6595020172,"c":2994.6907706419,"v":159428.7856782772,"t":1708408800}
+{"o":2994.6907706419,"h":2995.9682099339,"l":2952.2802402444,"c":2957.499114805,"v":192451.0543695457,"t":1708412400}
+{"o":2957.499114805,"h":2961.4833067917,"l":2904.4465448745,"c":2953.915721621,"v":192131.6705741267,"t":1708416000}
+{"o":2953.915721621,"h":2959.0017128114,"l":2918.841471143,"c":2946.6994715585,"v":216401.9566658125,"t":1708419600}
+{"o":2946.6994715585,"h":2974.9239485069,"l":2943.4329048389,"c":2973.509333472,"v":159664.0744007459,"t":1708423200}
+{"o":2973.509333472,"h":2994.2719587524,"l":2964.618882222,"c":2984.0863193091,"v":175634.7989293399,"t":1708426800}
+{"o":2984.0863193091,"h":2992.6746617873,"l":2949.2797563451,"c":2949.9678419976,"v":193650.1977959603,"t":1708430400}
+{"o":2949.9678419976,"h":2992.9396155561,"l":2942.9398601931,"c":2989.8505402542,"v":302425.7868095743,"t":1708434000}
+{"o":2989.8505402542,"h":2991.9352259318,"l":2876.1081408079,"c":2912.7504391607,"v":642691.935273968,"t":1708437600}
+{"o":2912.7504391607,"h":2915.4665149678,"l":2828.4016263696,"c":2880.7408403385,"v":668910.1595912236,"t":1708441200}
+{"o":2880.7408403385,"h":2908.6344815976,"l":2857.8622805889,"c":2864.900512575,"v":375363.2193373805,"t":1708444800}
+{"o":2864.900512575,"h":2872.1951930635,"l":2834.2597724717,"c":2851.2130623228,"v":379440.4581225974,"t":1708448400}
+{"o":2851.2130623228,"h":2883.2384880074,"l":2843.0043235814,"c":2871.9240578154,"v":237991.5655697228,"t":1708452000}
+{"o":2871.9240578154,"h":2902.2450328958,"l":2862.4185724321,"c":2901.2527912933,"v":256192.8427332013,"t":1708455600}
+{"o":2901.2527912933,"h":2908.365983424,"l":2885.0405734289,"c":2907.6818230561,"v":230701.4642415063,"t":1708459200}
+{"o":2907.6818230561,"h":2915.6458647263,"l":2897.5695483967,"c":2905.1579696924,"v":180138.4187370546,"t":1708462800}
+{"o":2905.1579696924,"h":2948.2153145905,"l":2904.5705691088,"c":2943.1497605675,"v":228197.2395782611,"t":1708466400}
+{"o":2943.1497605675,"h":2965.5188713004,"l":2927.6495163552,"c":2928.5302887508,"v":195930.2986183431,"t":1708470000}
+{"o":2928.5302887508,"h":2930.7070239699,"l":2898.7230862619,"c":2904.556652353,"v":168491.0704675903,"t":1708473600}
+{"o":2904.556652353,"h":2926.4805128944,"l":2892.4190740893,"c":2895.886791719,"v":235324.4672670471,"t":1708477200}
+{"o":2895.886791719,"h":2901.3839320831,"l":2877.1660441198,"c":2885.8986193909,"v":217554.309591673,"t":1708480800}
+{"o":2885.8986193909,"h":2897.9960396972,"l":2879.0543763281,"c":2882.2054930365,"v":171445.9760253383,"t":1708484400}
+{"o":2882.2054930365,"h":2893.1902219405,"l":2868.6229493295,"c":2875.7229651132,"v":145118.9399135033,"t":1708488000}
+{"o":2875.7229651132,"h":2891.1457570138,"l":2869.0071010028,"c":2876.1792853494,"v":131375.5215944763,"t":1708491600}
+{"o":2876.1792853494,"h":2889.0307632639,"l":2847.1436318575,"c":2858.4620464408,"v":203750.5748010629,"t":1708495200}
+{"o":2858.4620464408,"h":2858.813473533,"l":2824.173189682,"c":2834.401850875,"v":227287.8638199923,"t":1708498800}
+{"o":2834.401850875,"h":2854.3618884641,"l":2829.9719093782,"c":2842.1994454307,"v":212539.7538874119,"t":1708502400}
+{"o":2842.1994454307,"h":2844.9692156015,"l":2779.5819218141,"c":2787.045201021,"v":317657.1353462069,"t":1708506000}
+{"o":2787.045201021,"h":2806.8143593456,"l":2767.0934705939,"c":2797.9338723635,"v":292266.4298395853,"t":1708509600}
+{"o":2797.9338723635,"h":2808.2595583571,"l":2766.0042847228,"c":2777.3402187899,"v":199855.6467068885,"t":1708513200}
+{"o":2777.3402187899,"h":2810.5836357403,"l":2753.1740777342,"c":2803.5774498794,"v":340504.7660286364,"t":1708516800}
+{"o":2803.5774498794,"h":2820.5643677381,"l":2775.4765642446,"c":2789.2166465597,"v":249735.2208644535,"t":1708520400}
+{"o":2789.2166465597,"h":2790.7005800312,"l":2731.477354442,"c":2752.433419737,"v":397675.7447628126,"t":1708524000}
+{"o":2752.433419737,"h":2811.0897168529,"l":2742.707348215,"c":2806.9075909254,"v":325673.0159343675,"t":1708527600}
+{"o":2806.9075909254,"h":2824.8825505496,"l":2783.0943317881,"c":2810.6986402423,"v":292988.4867585582,"t":1708531200}
+{"o":2810.6986402423,"h":2817.1880432594,"l":2757.0806654227,"c":2759.1489631698,"v":302394.6521143846,"t":1708534800}
+{"o":2759.1489631698,"h":2761.034913252,"l":2702.1004849781,"c":2733.7956431119,"v":394202.6055655577,"t":1708538400}
+{"o":2733.7956431119,"h":2760.2521566547,"l":2722.891388735,"c":2757.9039565691,"v":237264.3700265645,"t":1708542000}
+{"o":2757.9039565691,"h":2762.234270063,"l":2741.295236831,"c":2746.928578215,"v":183676.1981451185,"t":1708545600}
+{"o":2746.928578215,"h":2829.3202717004,"l":2742.5614863104,"c":2828.3839972171,"v":390502.4118727301,"t":1708549200}
+{"o":2828.3839972171,"h":2845.4716067534,"l":2813.8080349738,"c":2827.4495514613,"v":314710.2873918093,"t":1708552800}
+{"o":2827.4495514613,"h":2857.6091037129,"l":2818.7083510228,"c":2840.6650712505,"v":268641.612739049,"t":1708556400}
+{"o":2840.6650712505,"h":2840.8735187177,"l":2804.0120579574,"c":2806.0117400585,"v":232562.0438786077,"t":1708560000}
+{"o":2806.0117400585,"h":2814.6916178338,"l":2759.2465491536,"c":2763.5339819463,"v":220995.9621307349,"t":1708563600}
+{"o":2763.5339819463,"h":2791.4595666615,"l":2759.5181313989,"c":2778.8013168849,"v":226800.9357276424,"t":1708567200}
+{"o":2778.8013168849,"h":2807.6466822442,"l":2771.6942452784,"c":2799.3547522262,"v":199393.8087479315,"t":1708570800}
+{"o":2799.3547522262,"h":2811.3580216826,"l":2790.2461072145,"c":2793.7560582998,"v":174316.3170985498,"t":1708574400}
+{"o":2793.7560582998,"h":2815.2065929176,"l":2790.6262103566,"c":2805.0768178422,"v":169433.0716046982,"t":1708578000}
+{"o":2805.0768178422,"h":2848.6811335151,"l":2802.9375793705,"c":2833.217072739,"v":188381.9879959364,"t":1708581600}
+{"o":2833.217072739,"h":2841.9414949822,"l":2806.6329465535,"c":2839.5043017105,"v":252635.2824481511,"t":1708585200}
+{"o":2839.5043017105,"h":2866.3617542188,"l":2833.3844186885,"c":2857.4896898857,"v":227881.6985656189,"t":1708588800}
+{"o":2857.4896898857,"h":2890.7143526277,"l":2851.1512400709,"c":2883.6689251816,"v":229423.790412674,"t":1708592400}
+{"o":2883.6689251816,"h":2893.9950072175,"l":2854.0479499682,"c":2871.9759882709,"v":217345.2919398454,"t":1708596000}
+{"o":2871.9759882709,"h":2874.3864652048,"l":2847.5453333622,"c":2860.2975436043,"v":189025.5237680524,"t":1708599600}
+{"o":2860.2975436043,"h":2868.9055539842,"l":2830.8489107016,"c":2840.4632141821,"v":186344.6397995031,"t":1708603200}
+{"o":2840.4632141821,"h":2842.9458293366,"l":2787.7591873346,"c":2807.029042969,"v":272976.6689789442,"t":1708606800}
+{"o":2807.029042969,"h":2831.1704925348,"l":2800.6029441139,"c":2827.8935537357,"v":241251.2576404808,"t":1708610400}
+{"o":2827.8935537357,"h":2861.6985683642,"l":2820.1893569274,"c":2847.8393761033,"v":256656.6997916426,"t":1708614000}
+{"o":2847.8393761033,"h":2849.4860193281,"l":2801.6965803016,"c":2811.1832974566,"v":243815.6967719893,"t":1708617600}
+{"o":2811.1832974566,"h":2827.1017195694,"l":2809.2981553425,"c":2815.9465289421,"v":217330.779742241,"t":1708621200}
+{"o":2815.9465289421,"h":2836.1150545895,"l":2800.7346276631,"c":2829.6278761755,"v":204179.0067484131,"t":1708624800}
+{"o":2829.6278761755,"h":2830.2152197177,"l":2792.4438898664,"c":2798.3124376648,"v":203644.7887044636,"t":1708628400}
+{"o":2798.3124376648,"h":2844.8368394672,"l":2794.8190610548,"c":2842.8099566323,"v":331687.940925605,"t":1708632000}
+{"o":2842.8099566323,"h":2843.4116145216,"l":2790.4357342853,"c":2799.7546413369,"v":219765.0169952878,"t":1708635600}
+{"o":2799.7546413369,"h":2811.4212491025,"l":2765.5227568104,"c":2783.0599152351,"v":224027.2422018646,"t":1708639200}
+{"o":2783.0599152351,"h":2786.6646910113,"l":2743.4407964261,"c":2748.3071082336,"v":203855.9287801867,"t":1708642800}
+{"o":2748.3071082336,"h":2771.3303937605,"l":2745.9348794318,"c":2770.7033700392,"v":202825.2877872706,"t":1708646400}
+{"o":2770.7033700392,"h":2778.3374655112,"l":2755.4611796064,"c":2756.9510550585,"v":198759.6832459314,"t":1708650000}
+{"o":2756.9510550585,"h":2775.53423451,"l":2734.4753587841,"c":2741.0721331332,"v":238846.5454968448,"t":1708653600}
+{"o":2741.0721331332,"h":2751.4561706481,"l":2729.0815656,"c":2750.9387484635,"v":250088.9486259188,"t":1708657200}
+{"o":2750.9387484635,"h":2767.7011101901,"l":2739.6510159394,"c":2766.3309018645,"v":191268.6790447475,"t":1708660800}
+{"o":2766.3309018645,"h":2774.2870678011,"l":2757.2185125327,"c":2770.4595517301,"v":144951.2095638016,"t":1708664400}
+{"o":2770.4595517301,"h":2786.873014804,"l":2768.4228253184,"c":2781.4296885119,"v":139968.377676365,"t":1708668000}
+{"o":2781.4296885119,"h":2784.7960543128,"l":2746.3983454094,"c":2755.6942818053,"v":161024.3879580312,"t":1708671600}
+{"o":2755.6942818053,"h":2777.4901721606,"l":2736.3929876774,"c":2749.9662198948,"v":218190.6648335176,"t":1708675200}
+{"o":2749.9662198948,"h":2767.1374271212,"l":2740.7767006809,"c":2766.2715938297,"v":210730.5932349964,"t":1708678800}
+{"o":2766.2715938297,"h":2774.8191732405,"l":2755.9949855983,"c":2772.9452081668,"v":153871.9923522074,"t":1708682400}
+{"o":2772.9452081668,"h":2784.2493317734,"l":2767.4835846812,"c":2774.7077256145,"v":142783.243704633,"t":1708686000}
+{"o":2774.7077256145,"h":2775.9990814495,"l":2733.2770634633,"c":2735.4102651385,"v":199449.3386663441,"t":1708689600}
+{"o":2735.4102651385,"h":2763.0443696636,"l":2730.9676869694,"c":2761.0401087253,"v":256748.1957107527,"t":1708693200}
+{"o":2761.0401087253,"h":2780.7941083666,"l":2736.0433512751,"c":2764.4277080846,"v":407192.834728901,"t":1708696800}
+{"o":2764.4277080846,"h":2764.5439576456,"l":2706.8666288994,"c":2712.3136724833,"v":528281.3461818647,"t":1708700400}
+{"o":2712.3136724833,"h":2722.155814229,"l":2669.1306410435,"c":2714.382296583,"v":539884.4124676911,"t":1708704000}
+{"o":2714.382296583,"h":2745.7967077993,"l":2711.1690570627,"c":2745.2020627275,"v":230006.6536637312,"t":1708707600}
+{"o":2745.2020627275,"h":2745.6593802209,"l":2724.1927368693,"c":2740.6850597455,"v":189983.4451809138,"t":1708711200}
+{"o":2740.6850597455,"h":2748.2321165598,"l":2729.3284533852,"c":2740.3375128148,"v":190218.9414520643,"t":1708714800}
+{"o":2740.3375128148,"h":2749.6231472168,"l":2728.253457112,"c":2743.9531737142,"v":182175.0682738464,"t":1708718400}
+{"o":2743.9531737142,"h":2748.6838763224,"l":2727.4962560161,"c":2731.8757771854,"v":196088.0403262976,"t":1708722000}
+{"o":2731.8757771854,"h":2738.8143968434,"l":2696.1323934676,"c":2698.4588149781,"v":301423.7754402267,"t":1708725600}
+{"o":2698.4588149781,"h":2709.8095032083,"l":2671.9084159359,"c":2699.154571083,"v":293431.9252752727,"t":1708729200}
+{"o":2699.154571083,"h":2724.2848980612,"l":2686.9359068477,"c":2718.1376499709,"v":272089.9036488202,"t":1708732800}
+{"o":2718.1376499709,"h":2718.671331001,"l":2662.1630606352,"c":2668.6177683068,"v":351472.5390198523,"t":1708736400}
+{"o":2668.6177683068,"h":2699.3149492522,"l":2662.8687118834,"c":2694.1904640041,"v":215272.8151774952,"t":1708740000}
+{"o":2694.1904640041,"h":2714.629815997,"l":2687.1992693742,"c":2708.7947371377,"v":140750.842913151,"t":1708743600}
+{"o":2708.7947371377,"h":2737.4326117665,"l":2707.3226296103,"c":2732.521676098,"v":149250.1265489711,"t":1708747200}
+{"o":2732.521676098,"h":2740.6488659259,"l":2720.0134911213,"c":2737.7322912594,"v":142690.1458984731,"t":1708750800}
+{"o":2737.7322912594,"h":2744.8959704758,"l":2729.7431325265,"c":2739.7530166546,"v":182266.7347136299,"t":1708754400}
+{"o":2739.7530166546,"h":2764.1709872908,"l":2733.7704538928,"c":2762.7030290135,"v":172573.6166081406,"t":1708758000}
+{"o":2762.7030290135,"h":2768.5356343459,"l":2744.8639427296,"c":2748.1313625594,"v":157882.0109942938,"t":1708761600}
+{"o":2748.1313625594,"h":2776.8837665017,"l":2744.5997311754,"c":2770.0236996338,"v":175281.0333490815,"t":1708765200}
+{"o":2770.0236996338,"h":2778.4665492526,"l":2759.6009583292,"c":2764.2734659432,"v":130260.6377824274,"t":1708768800}
+{"o":2764.2734659432,"h":2768.8334862408,"l":2753.421914874,"c":2760.7792288231,"v":126408.8891989685,"t":1708772400}
+{"o":2760.7792288231,"h":2772.0932520366,"l":2749.5296903172,"c":2764.3866583038,"v":150064.9808681838,"t":1708776000}
+{"o":2764.3866583038,"h":2772.8145592957,"l":2758.0607210764,"c":2765.0718955969,"v":166932.7653812084,"t":1708779600}
+{"o":2765.0718955969,"h":2768.386790015,"l":2751.4986269338,"c":2761.5338894209,"v":155607.0024364399,"t":1708783200}
+{"o":2761.5338894209,"h":2769.7013790926,"l":2755.4144730749,"c":2756.1543685436,"v":187531.4657228388,"t":1708786800}
+{"o":2756.1543685436,"h":2776.1387197761,"l":2754.9983801121,"c":2771.6375895884,"v":179847.4049954723,"t":1708790400}
+{"o":2771.6375895884,"h":2807.1101839886,"l":2769.0534419382,"c":2796.8709498015,"v":254847.7664798708,"t":1708794000}
+{"o":2796.8709498015,"h":2808.3828698029,"l":2788.9042965678,"c":2793.9703541644,"v":227020.4850085249,"t":1708797600}
+{"o":2793.9703541644,"h":2815.5089780732,"l":2790.8861285598,"c":2813.1968183455,"v":167508.6196572195,"t":1708801200}
+{"o":2813.1968183455,"h":2823.3458835819,"l":2803.8795785351,"c":2813.2256124549,"v":214435.9628527244,"t":1708804800}
+{"o":2813.2256124549,"h":2826.7705186005,"l":2805.9301312517,"c":2823.8390092587,"v":210163.5954870967,"t":1708808400}
+{"o":2823.8390092587,"h":2832.4993365237,"l":2811.2559610337,"c":2814.922051983,"v":170855.9727602348,"t":1708812000}
+{"o":2814.922051983,"h":2822.2497166992,"l":2808.4780517954,"c":2812.5147171864,"v":220098.8003921502,"t":1708815600}
+{"o":2812.5147171864,"h":2814.5824614405,"l":2795.5520572422,"c":2803.9134505396,"v":157834.7419675255,"t":1708819200}
+{"o":2803.9134505396,"h":2811.3423158399,"l":2790.6744380963,"c":2804.7775971847,"v":160636.9272320669,"t":1708822800}
+{"o":2804.7775971847,"h":2823.9583295985,"l":2786.5212559328,"c":2793.1764351586,"v":220726.0647159237,"t":1708826400}
+{"o":2793.1764351586,"h":2796.550236524,"l":2763.2133276539,"c":2794.6425905352,"v":174590.1087794315,"t":1708830000}
+{"o":2794.6425905352,"h":2796.3985948498,"l":2779.2009115342,"c":2790.0022101665,"v":155317.8073994479,"t":1708833600}
+{"o":2790.0022101665,"h":2797.0592541859,"l":2778.1271460645,"c":2793.2590080742,"v":112473.9407244328,"t":1708837200}
+{"o":2793.2590080742,"h":2803.4369518058,"l":2784.6181854162,"c":2789.8136574715,"v":139894.4237778158,"t":1708840800}
+{"o":2789.8136574715,"h":2793.6410332136,"l":2777.2573677957,"c":2784.908465688,"v":132292.6826329316,"t":1708844400}
+{"o":2784.908465688,"h":2787.0671603778,"l":2768.1423907529,"c":2770.0045022946,"v":157348.2448510217,"t":1708848000}
+{"o":2770.0045022946,"h":2777.0030076453,"l":2762.7368546008,"c":2768.9737053327,"v":116112.9885826925,"t":1708851600}
+{"o":2768.9737053327,"h":2773.4188199569,"l":2759.0425963185,"c":2768.6441908028,"v":112294.4648138743,"t":1708855200}
+{"o":2768.6441908028,"h":2781.6919273973,"l":2762.7376095283,"c":2778.7297173221,"v":116085.2562373642,"t":1708858800}
+{"o":2778.7297173221,"h":2786.7340786753,"l":2764.7662312445,"c":2784.315944232,"v":147222.8923073631,"t":1708862400}
+{"o":2784.315944232,"h":2788.0440950141,"l":2769.9795131983,"c":2773.6320860796,"v":180397.3979655663,"t":1708866000}
+{"o":2773.6320860796,"h":2800.042264331,"l":2771.0919003181,"c":2796.7804744583,"v":245786.323914668,"t":1708869600}
+{"o":2796.7804744583,"h":2805.4416377147,"l":2769.9657294435,"c":2778.5325322526,"v":213653.7527303075,"t":1708873200}
+{"o":2778.5325322526,"h":2790.472711195,"l":2763.2532950987,"c":2775.2311557693,"v":232079.8369701794,"t":1708876800}
+{"o":2775.2311557693,"h":2795.6335324778,"l":2772.3859288014,"c":2794.2376076026,"v":217462.4860677387,"t":1708880400}
+{"o":2794.2376076026,"h":2795.9389769805,"l":2778.485652288,"c":2788.1164083482,"v":177812.5444711848,"t":1708884000}
+{"o":2788.1164083482,"h":2802.9862788125,"l":2781.9856097431,"c":2794.5537794921,"v":197880.9073888867,"t":1708887600}
+{"o":2794.5537794921,"h":2822.4242910341,"l":2793.1738940936,"c":2801.2072336318,"v":309851.4177801767,"t":1708891200}
+{"o":2801.2072336318,"h":2807.7646778179,"l":2788.5646953176,"c":2796.3839759596,"v":224415.9168117672,"t":1708894800}
+{"o":2796.3839759596,"h":2809.7086791136,"l":2785.5476288051,"c":2798.3982344643,"v":250328.2939221835,"t":1708898400}
+{"o":2798.3982344643,"h":2802.2480978135,"l":2786.4330157566,"c":2797.0816223973,"v":164997.24386685,"t":1708902000}
+{"o":2797.0816223973,"h":2810.9428167488,"l":2787.5389342332,"c":2809.928188326,"v":209257.2242076798,"t":1708905600}
+{"o":2809.928188326,"h":2829.969128344,"l":2775.2929351802,"c":2795.1010309206,"v":265944.1156825843,"t":1708909200}
+{"o":2795.1010309206,"h":2798.2001123115,"l":2772.0172060523,"c":2772.3589883018,"v":189190.510771946,"t":1708912800}
+{"o":2772.3589883018,"h":2797.0971397788,"l":2763.7633147227,"c":2796.3509811532,"v":208735.8292654832,"t":1708916400}
+{"o":2796.3509811532,"h":2801.5659159477,"l":2782.2824257674,"c":2788.6630279606,"v":185367.8642578195,"t":1708920000}
+{"o":2788.6630279606,"h":2813.2359096397,"l":2785.4665412326,"c":2810.3792589095,"v":186434.5381801813,"t":1708923600}
+{"o":2810.3792589095,"h":2816.9259195184,"l":2803.8913987355,"c":2815.9649765442,"v":167664.9948760219,"t":1708927200}
+{"o":2815.9649765442,"h":2818.1094271305,"l":2788.5599213587,"c":2791.7055665993,"v":172409.8574366354,"t":1708930800}
+{"o":2791.7055665993,"h":2815.2131149799,"l":2788.9689778934,"c":2799.4653710598,"v":178096.2068802742,"t":1708934400}
+{"o":2799.4653710598,"h":2811.5125679578,"l":2739.0395228676,"c":2743.3373275151,"v":368836.1655823427,"t":1708938000}
+{"o":2743.3373275151,"h":2766.1440906164,"l":2741.4671126347,"c":2752.3571238956,"v":217417.0467984704,"t":1708941600}
+{"o":2752.3571238956,"h":2754.5425364034,"l":2719.7039621812,"c":2729.4384345988,"v":263996.2517445374,"t":1708945200}
+{"o":2729.4384345988,"h":2743.3554369759,"l":2711.0693472928,"c":2740.5782523328,"v":266606.7399085468,"t":1708948800}
+{"o":2740.5782523328,"h":2760.7832564983,"l":2728.3883596072,"c":2745.1973205904,"v":313531.4465190204,"t":1708952400}
+{"o":2745.1973205904,"h":2799.904945443,"l":2743.8048622233,"c":2798.4323140999,"v":250096.4706465011,"t":1708956000}
+{"o":2798.4323140999,"h":2839.4913006611,"l":2787.5556659621,"c":2838.0690913943,"v":496788.6425370993,"t":1708959600}
+{"o":2838.0690913943,"h":2895.6274354858,"l":2827.0517596754,"c":2890.060671119,"v":508099.5160042478,"t":1708963200}
+{"o":2890.060671119,"h":2968.394849796,"l":2887.9831412917,"c":2963.3531939032,"v":479151.0037926284,"t":1708966800}
+{"o":2963.3531939032,"h":2981.0536890742,"l":2941.4363757154,"c":2955.1575752361,"v":522776.2221273804,"t":1708970400}
+{"o":2955.1575752361,"h":2973.0883387625,"l":2930.7510667172,"c":2967.2935041666,"v":440818.2982660409,"t":1708974000}
+{"o":2967.2935041666,"h":2986.0869299983,"l":2936.9334149661,"c":2952.5229707914,"v":429282.1879470152,"t":1708977600}
+{"o":2952.5229707914,"h":2954.1163290579,"l":2932.3364981912,"c":2946.4874593453,"v":271315.7595466936,"t":1708981200}
+{"o":2946.4874593453,"h":2996.0680866261,"l":2943.3838978456,"c":2967.6565529096,"v":362157.7340358227,"t":1708984800}
+{"o":2967.6565529096,"h":2981.4845591504,"l":2958.9058335197,"c":2972.6772314341,"v":259223.1771760684,"t":1708988400}
+{"o":2972.6772314341,"h":3001.8002773989,"l":2952.7753629568,"c":2995.2256936148,"v":355004.7831364438,"t":1708992000}
+{"o":2995.2256936148,"h":3036.3544103244,"l":2989.8296205961,"c":2994.6973097984,"v":520320.330217295,"t":1708995600}
+{"o":2994.6973097984,"h":3026.3957207058,"l":2970.9845296989,"c":3007.5274184477,"v":698839.1945740271,"t":1708999200}
+{"o":3007.5274184477,"h":3032.7690128322,"l":2978.316131939,"c":2980.020262996,"v":475921.4181819215,"t":1709002800}
+{"o":2980.020262996,"h":2990.4621705356,"l":2951.9314051556,"c":2956.202669166,"v":470229.4805541687,"t":1709006400}
+{"o":2956.202669166,"h":2985.1444489583,"l":2951.7197034339,"c":2981.5131935145,"v":278098.2722186363,"t":1709010000}
+{"o":2981.5131935145,"h":3012.6528771213,"l":2980.9281652059,"c":3009.135014063,"v":282652.2430998138,"t":1709013600}
+{"o":3009.135014063,"h":3013.6138059894,"l":2979.3658171757,"c":2986.4108547766,"v":278526.7805666091,"t":1709017200}
+{"o":2986.4108547766,"h":3021.9900199795,"l":2985.7771725541,"c":3003.6590541711,"v":229837.8705577406,"t":1709020800}
+{"o":3003.6590541711,"h":3019.449003287,"l":3000.0227678794,"c":3011.7460559571,"v":284207.6678047567,"t":1709024400}
+{"o":3011.7460559571,"h":3031.9032338231,"l":2999.0784616491,"c":3024.316590387,"v":262506.6417692588,"t":1709028000}
+{"o":3024.316590387,"h":3026.7087521151,"l":2990.3973719844,"c":3014.2339502917,"v":275118.8852578119,"t":1709031600}
+{"o":3014.2339502917,"h":3023.4213418366,"l":2976.3890046493,"c":2976.5616461914,"v":347404.0628131284,"t":1709035200}
+{"o":2976.5616461914,"h":2990.4283836613,"l":2951.9467385648,"c":2982.7261551562,"v":382958.2418454607,"t":1709038800}
+{"o":2982.7261551562,"h":2986.0660237767,"l":2935.0099722436,"c":2953.2206976713,"v":418653.4721217006,"t":1709042400}
+{"o":2953.2206976713,"h":2961.7360344563,"l":2875.1004258707,"c":2887.9203404283,"v":607850.2139237627,"t":1709046000}
+{"o":2887.9203404283,"h":2913.8263738261,"l":2845.6671442121,"c":2889.800554389,"v":562758.2136653895,"t":1709049600}
+{"o":2889.800554389,"h":2906.4538522115,"l":2881.3970754845,"c":2898.1631471779,"v":395161.3815253659,"t":1709053200}
+{"o":2898.1631471779,"h":2912.3939267385,"l":2891.1861615378,"c":2899.8651069216,"v":274109.9644292843,"t":1709056800}
+{"o":2899.8651069216,"h":2932.691158628,"l":2893.6501223024,"c":2930.9344203297,"v":489848.5133573385,"t":1709060400}
+{"o":2930.9344203297,"h":2943.2204499909,"l":2909.6535281656,"c":2942.3796968982,"v":356620.6739051917,"t":1709064000}
+{"o":2942.3796968982,"h":2958.0748283325,"l":2930.2044370078,"c":2946.4099159685,"v":276566.206173442,"t":1709067600}
+{"o":2946.4099159685,"h":2955.7858377306,"l":2929.0207840151,"c":2933.420008533,"v":245078.6082270478,"t":1709071200}
+{"o":2933.420008533,"h":2937.687067893,"l":2915.3475569809,"c":2931.1269396472,"v":206034.9131368959,"t":1709074800}
+{"o":2931.1269396472,"h":2964.9638158813,"l":2919.8003402904,"c":2938.0250674795,"v":321957.9958710076,"t":1709078400}
+{"o":2938.0250674795,"h":2943.8498611914,"l":2903.1337904367,"c":2922.1480112643,"v":300759.4214628405,"t":1709082000}
+{"o":2922.1480112643,"h":2928.7665888256,"l":2913.4889811752,"c":2921.1252004955,"v":276296.7976578685,"t":1709085600}
+{"o":2921.1252004955,"h":2922.2554851355,"l":2901.9322131556,"c":2910.2344261946,"v":223036.4679903611,"t":1709089200}
+{"o":2910.2344261946,"h":2943.3826630743,"l":2909.0096208564,"c":2941.2574610409,"v":377859.1711617445,"t":1709092800}
+{"o":2941.2574610409,"h":2952.7182313353,"l":2935.7106551196,"c":2939.733913741,"v":184987.1546255705,"t":1709096400}
+{"o":2939.733913741,"h":2949.8146946894,"l":2931.0380971701,"c":2942.0443102945,"v":190811.4763576373,"t":1709100000}
+{"o":2942.0443102945,"h":2979.0829873258,"l":2938.4208328897,"c":2976.7097215399,"v":230529.9618434938,"t":1709103600}
+{"o":2976.7097215399,"h":2995.7798931672,"l":2954.3342372305,"c":2986.1958132779,"v":444246.4239166141,"t":1709107200}
+{"o":2986.1958132779,"h":3029.5452479668,"l":2961.0205216384,"c":3026.9440275555,"v":524007.7845462949,"t":1709110800}
+{"o":3026.9440275555,"h":3092.5418590784,"l":3003.0762397935,"c":3088.220458384,"v":654840.3009942566,"t":1709114400}
+{"o":3088.220458384,"h":3108.0027386992,"l":2986.1928920917,"c":3014.1708537227,"v":691189.7966186897,"t":1709118000}
+{"o":3014.1708537227,"h":3042.0681928042,"l":2995.6070486817,"c":3011.8987089319,"v":552627.1558503046,"t":1709121600}
+{"o":3011.8987089319,"h":3061.402144236,"l":3000.3006416245,"c":3054.1424252068,"v":688774.5307419454,"t":1709125200}
+{"o":3054.1424252068,"h":3063.5536921717,"l":2990.325104939,"c":3027.0155496749,"v":708837.3746578627,"t":1709128800}
+{"o":3027.0155496749,"h":3063.2901388085,"l":2996.3722944691,"c":3057.597582872,"v":607617.6247367291,"t":1709132400}
+{"o":3057.597582872,"h":3152.3391197054,"l":3055.7282888645,"c":3142.8579264005,"v":857249.0272402132,"t":1709136000}
+{"o":3142.8579264005,"h":3163.1488788735,"l":2958.1169403483,"c":3097.9050877957,"v":1357103.044786111,"t":1709139600}
+{"o":3097.9050877957,"h":3100.8190463546,"l":2939.4232696156,"c":3057.9880466868,"v":1164686.0689808107,"t":1709143200}
+{"o":3057.9880466868,"h":3081.7679639859,"l":3006.7949865058,"c":3011.63875101,"v":624269.5495865402,"t":1709146800}
+{"o":3011.63875101,"h":3047.8737035207,"l":2980.2068909956,"c":3033.3478563606,"v":537007.7395448119,"t":1709150400}
+{"o":3033.3478563606,"h":3144.3714650092,"l":3011.8603112567,"c":3137.3640844461,"v":582292.7422399307,"t":1709154000}
+{"o":3137.3640844461,"h":3184.6988606394,"l":3122.2736925907,"c":3132.1019056963,"v":672135.6064498546,"t":1709157600}
+{"o":3132.1019056963,"h":3219.6788249765,"l":3132.0590416001,"c":3219.0030326865,"v":640648.3785294625,"t":1709161200}
+{"o":3219.0030326865,"h":3311.6122103467,"l":3173.8042382118,"c":3311.6122103467,"v":963193.405395944,"t":1709164800}
+{"o":3311.6122103467,"h":3357.2865516865,"l":3269.1515526641,"c":3343.0166796865,"v":644352.6402363431,"t":1709168400}
+{"o":3343.0166796865,"h":3363.1068251811,"l":3280.8484587278,"c":3284.4294406147,"v":580657.2739499402,"t":1709172000}
+{"o":3284.4294406147,"h":3352.8475296213,"l":3270.633640501,"c":3338.4167620461,"v":525998.2869818704,"t":1709175600}
+{"o":3338.4167620461,"h":3369.4472027547,"l":3306.0347594672,"c":3322.0736652257,"v":472488.9540191619,"t":1709179200}
+{"o":3322.0736652257,"h":3398.9560425104,"l":3308.1265616184,"c":3349.8530656434,"v":528374.4918409657,"t":1709182800}
+{"o":3349.8530656434,"h":3378.4873086308,"l":3312.9616471804,"c":3338.1006329431,"v":462900.729974615,"t":1709186400}
+{"o":3338.1006329431,"h":3405.4658394034,"l":3302.9511969329,"c":3392.8243155299,"v":401337.0813565883,"t":1709190000}
+{"o":3392.8243155299,"h":3575.5051060821,"l":3384.1092483714,"c":3556.3591072495,"v":763672.4837582876,"t":1709193600}
+{"o":3556.3591072495,"h":3591.7906639924,"l":3468.1402751256,"c":3488.0463188759,"v":548223.9718273976,"t":1709197200}
+{"o":3488.0463188759,"h":3491.6688663222,"l":3458.0520716006,"c":3480.2377088949,"v":382139.2254038145,"t":1709200800}
+{"o":3480.2377088949,"h":3535.4973480513,"l":3465.2876670418,"c":3492.2064164475,"v":402911.3908545178,"t":1709204400}
+{"o":3492.2064164475,"h":3530.2649312489,"l":3440.7295270183,"c":3491.7108180559,"v":477545.2479914916,"t":1709208000}
+{"o":3491.7108180559,"h":3622.9605344647,"l":3489.9501271173,"c":3590.0191935632,"v":566619.9452585317,"t":1709211600}
+{"o":3590.0191935632,"h":3640.4567786639,"l":3540.4544946371,"c":3558.5547020596,"v":726619.0250548775,"t":1709215200}
+{"o":3558.5547020596,"h":3587.1698912798,"l":3530.1852022483,"c":3577.912847841,"v":499560.6842844874,"t":1709218800}
+{"o":3577.912847841,"h":3596.9200985239,"l":3443.6205955891,"c":3529.6159038987,"v":674495.5063000483,"t":1709222400}
+{"o":3529.6159038987,"h":3567.150600068,"l":3418.3112644281,"c":3472.0916531964,"v":730818.7440273195,"t":1709226000}
+{"o":3472.0916531964,"h":3507.0453651149,"l":3416.585339472,"c":3450.0032930546,"v":559428.6222759432,"t":1709229600}
+{"o":3450.0032930546,"h":3525.523575679,"l":3433.8888131585,"c":3520.3979838515,"v":336399.5853232911,"t":1709233200}
+{"o":3520.3979838515,"h":3570.0415855043,"l":3515.9194700795,"c":3532.3446093066,"v":349239.3110493774,"t":1709236800}
+{"o":3532.3446093066,"h":3532.3446093066,"l":3375.2706898289,"c":3456.0649385819,"v":682608.2496109799,"t":1709240400}
+{"o":3456.0649385819,"h":3465.3869774298,"l":3319.0478653511,"c":3344.4148254407,"v":617358.7599791924,"t":1709244000}
+{"o":3344.4148254407,"h":3418.241679371,"l":3343.128352546,"c":3397.6504462889,"v":483356.3180485984,"t":1709247600}
+{"o":3397.6504462889,"h":3591.5892425286,"l":3397.642119407,"c":3588.8019181767,"v":676940.3982774842,"t":1709251200}
+{"o":3588.8019181767,"h":3705.4589169407,"l":3554.5722182232,"c":3668.1160307332,"v":810946.3006317079,"t":1709254800}
+{"o":3668.1160307332,"h":3691.9677104227,"l":3576.7042426806,"c":3620.784728288,"v":698516.8088882675,"t":1709258400}
+{"o":3620.784728288,"h":3685.4153584137,"l":3611.1529119948,"c":3622.0627317119,"v":638207.251237153,"t":1709262000}
+{"o":3622.0627317119,"h":3718.1545959398,"l":3617.6013458512,"c":3715.6529986654,"v":577893.9614853954,"t":1709265600}
+{"o":3715.6529986654,"h":3728.9846551915,"l":3610.8835071997,"c":3624.2927216233,"v":442781.2958888909,"t":1709269200}
+{"o":3624.2927216233,"h":3655.3949220249,"l":3588.2789206702,"c":3607.8844674239,"v":345572.4669971509,"t":1709272800}
+{"o":3607.8844674239,"h":3629.6351083507,"l":3559.3493610269,"c":3566.379205942,"v":394792.1637760567,"t":1709276400}
+{"o":3566.379205942,"h":3602.5536736058,"l":3540.9665290028,"c":3578.1739784852,"v":426994.6252903646,"t":1709280000}
+{"o":3578.1739784852,"h":3631.3745684406,"l":3574.4009484989,"c":3623.4034466509,"v":345820.0107788043,"t":1709283600}
+{"o":3623.4034466509,"h":3649.5195725054,"l":3604.4762197929,"c":3627.8287569897,"v":383486.4374437816,"t":1709287200}
+{"o":3627.8287569897,"h":3662.2670580834,"l":3608.8995379899,"c":3661.3184139116,"v":439808.5068495686,"t":1709290800}
+{"o":3661.3184139116,"h":3661.3184139116,"l":3615.9332845325,"c":3630.9759572676,"v":423968.5454576127,"t":1709294400}
+{"o":3630.9759572676,"h":3649.8864096487,"l":3607.9006724375,"c":3647.3301431702,"v":455891.3057134902,"t":1709298000}
+{"o":3647.3301431702,"h":3649.2889673522,"l":3553.7549255177,"c":3593.0451927506,"v":580821.6656949663,"t":1709301600}
+{"o":3593.0451927506,"h":3609.6789992388,"l":3520.8145299634,"c":3546.6442178171,"v":707750.9544026138,"t":1709305200}
+{"o":3546.6442178171,"h":3556.2863207717,"l":3501.6685840282,"c":3502.7277143249,"v":546655.7366630282,"t":1709308800}
+{"o":3502.7277143249,"h":3592.4671735703,"l":3499.9662057237,"c":3567.9594344007,"v":602207.5160765181,"t":1709312400}
+{"o":3567.9594344007,"h":3606.0669911076,"l":3534.06541142,"c":3592.1967039929,"v":528415.5049136622,"t":1709316000}
+{"o":3592.1967039929,"h":3603.782296255,"l":3517.3557333205,"c":3542.1777652751,"v":462485.5814230241,"t":1709319600}
+{"o":3542.1777652751,"h":3566.5529199743,"l":3513.1027523271,"c":3564.6613686719,"v":557263.8348401265,"t":1709323200}
+{"o":3564.6613686719,"h":3564.6613686719,"l":3513.0713153599,"c":3539.5445657772,"v":492524.7880089484,"t":1709326800}
+{"o":3539.5445657772,"h":3562.0172495964,"l":3515.1716182618,"c":3534.5965393564,"v":499409.077382443,"t":1709330400}
+{"o":3534.5965393564,"h":3560.1316659186,"l":3500.5818473864,"c":3503.5207237309,"v":446520.8385261065,"t":1709334000}
+{"o":3503.5207237309,"h":3559.2008170764,"l":3498.1409458821,"c":3527.4324170683,"v":678307.9071687927,"t":1709337600}
+{"o":3527.4324170683,"h":3527.4324170683,"l":3441.8795890876,"c":3491.5932793432,"v":753186.6283908159,"t":1709341200}
+{"o":3491.5932793432,"h":3518.3412866958,"l":3477.9462418079,"c":3511.3510743253,"v":389070.6614507145,"t":1709344800}
+{"o":3511.3510743253,"h":3523.3677766848,"l":3494.0766828351,"c":3519.6430994693,"v":429475.8098412455,"t":1709348400}
+{"o":3519.6430994693,"h":3536.4106430209,"l":3496.2159811569,"c":3499.0955921532,"v":290509.0801550053,"t":1709352000}
+{"o":3499.0955921532,"h":3504.4214439544,"l":3460.6583070475,"c":3472.9348758203,"v":353434.0096727748,"t":1709355600}
+{"o":3472.9348758203,"h":3504.5198362655,"l":3462.0705704723,"c":3494.5975631041,"v":291744.6125337008,"t":1709359200}
+{"o":3494.5975631041,"h":3497.0046161867,"l":3464.0154437525,"c":3494.5422217575,"v":335334.6467246246,"t":1709362800}
+{"o":3494.5422217575,"h":3530.814553203,"l":3459.2029766935,"c":3512.322479027,"v":483776.814093018,"t":1709366400}
+{"o":3512.322479027,"h":3529.5544572827,"l":3446.1073563969,"c":3478.1137845452,"v":535042.2321704545,"t":1709370000}
+{"o":3478.1137845452,"h":3516.5455929516,"l":3463.7650695483,"c":3471.374940305,"v":326938.8691551251,"t":1709373600}
+{"o":3471.374940305,"h":3498.4439178335,"l":3470.3350493719,"c":3484.6478995196,"v":283957.9604990737,"t":1709377200}
+{"o":3484.6478995196,"h":3522.7261382007,"l":3478.246136136,"c":3509.4784862926,"v":317664.4783225508,"t":1709380800}
+{"o":3509.4784862926,"h":3529.1308171876,"l":3485.3264206038,"c":3499.4148109156,"v":378456.3058962739,"t":1709384400}
+{"o":3499.4148109156,"h":3500.5761780754,"l":3446.9666898224,"c":3475.5519845089,"v":553787.2324477123,"t":1709388000}
+{"o":3475.5519845089,"h":3486.8185455786,"l":3450.4803962653,"c":3461.6555261255,"v":436759.5715865457,"t":1709391600}
+{"o":3461.6555261255,"h":3482.0278145014,"l":3448.067420184,"c":3471.3585739957,"v":447867.8362530912,"t":1709395200}
+{"o":3471.3585739957,"h":3483.2197898208,"l":3457.1436473166,"c":3462.5647448627,"v":336138.8552327302,"t":1709398800}
+{"o":3462.5647448627,"h":3509.5005458729,"l":3459.9867810856,"c":3507.0994334682,"v":368734.6147150073,"t":1709402400}
+{"o":3507.0994334682,"h":3538.1778354975,"l":3503.8448585809,"c":3534.384891065,"v":390617.5073380782,"t":1709406000}
+{"o":3534.384891065,"h":3553.9833775529,"l":3475.5863752673,"c":3494.8165356048,"v":484640.7489346198,"t":1709409600}
+{"o":3494.8165356048,"h":3509.6936066951,"l":3476.1951535429,"c":3485.005114382,"v":386255.7495975189,"t":1709413200}
+{"o":3485.005114382,"h":3498.5938725422,"l":3468.6568486523,"c":3470.8645338664,"v":444835.9478018488,"t":1709416800}
+{"o":3470.8645338664,"h":3520.011508624,"l":3470.2955141507,"c":3519.1720615185,"v":495385.5524394881,"t":1709420400}
+{"o":3519.1720615185,"h":3524.950427831,"l":3483.4446507555,"c":3486.0512839665,"v":741097.2213705446,"t":1709424000}
+{"o":3486.0512839665,"h":3535.3724044104,"l":3474.0325257821,"c":3518.7534889901,"v":625318.6134305835,"t":1709427600}
+{"o":3518.7534889901,"h":3525.3869539593,"l":3470.8567421218,"c":3494.0884077618,"v":475794.6118146378,"t":1709431200}
+{"o":3494.0884077618,"h":3526.0825940447,"l":3489.310577674,"c":3520.6666945274,"v":404709.2340125948,"t":1709434800}
+{"o":3520.6666945274,"h":3531.8687476468,"l":3507.1772871944,"c":3522.9824152404,"v":512921.572394304,"t":1709438400}
+{"o":3522.9824152404,"h":3525.8310124134,"l":3498.3601262884,"c":3505.2790272931,"v":496476.6004515099,"t":1709442000}
+{"o":3505.2790272931,"h":3523.4358836972,"l":3474.604804586,"c":3494.5974344842,"v":459778.4906337422,"t":1709445600}
+{"o":3494.5974344842,"h":3503.0373719592,"l":3374.7842830672,"c":3429.9830515986,"v":883063.3040086249,"t":1709449200}
+{"o":3429.9830515986,"h":3448.1127311632,"l":3388.564878884,"c":3430.0043390711,"v":681524.3386151796,"t":1709452800}
+{"o":3430.0043390711,"h":3549.4389369911,"l":3422.8558043085,"c":3512.2568322668,"v":531593.2963031344,"t":1709456400}
+{"o":3512.2568322668,"h":3527.980521244,"l":3486.5559409765,"c":3491.4495025093,"v":443265.3795558406,"t":1709460000}
+{"o":3491.4495025093,"h":3507.578834202,"l":3481.3453229784,"c":3482.3426067648,"v":433394.6509838646,"t":1709463600}
+{"o":3482.3426067648,"h":3491.4314145101,"l":3449.4035481652,"c":3467.8904932181,"v":688834.4671393782,"t":1709467200}
+{"o":3467.8904932181,"h":3488.081430569,"l":3463.8290617776,"c":3480.1718504857,"v":480431.8232512995,"t":1709470800}
+{"o":3480.1718504857,"h":3507.2598051365,"l":3467.7312987723,"c":3481.5566691805,"v":663812.8240886778,"t":1709474400}
+{"o":3481.5566691805,"h":3504.6540106915,"l":3479.8481332472,"c":3498.6600895358,"v":577778.7277621824,"t":1709478000}
+{"o":3498.6600895358,"h":3525.0987187026,"l":3483.8489934963,"c":3523.9529855899,"v":572877.9820911965,"t":1709481600}
+{"o":3523.9529855899,"h":3543.1946639056,"l":3509.3744172758,"c":3526.4331815553,"v":620180.8108210635,"t":1709485200}
+{"o":3526.4331815553,"h":3547.1360609967,"l":3516.4967622775,"c":3530.5837647619,"v":631202.8165468944,"t":1709488800}
+{"o":3530.5837647619,"h":3541.5498951673,"l":3515.3960380063,"c":3520.4223041514,"v":597809.3855480028,"t":1709492400}
+{"o":3520.4223041514,"h":3530.0806072596,"l":3504.7405937796,"c":3508.6770135546,"v":576023.0876075038,"t":1709496000}
+{"o":3508.6770135546,"h":3524.4539286637,"l":3503.2634634119,"c":3520.6702061196,"v":481571.7181490664,"t":1709499600}
+{"o":3520.6702061196,"h":3570.7131488444,"l":3509.3453029757,"c":3539.6699897601,"v":718147.4863590054,"t":1709503200}
+{"o":3539.6699897601,"h":3549.3630830609,"l":3503.4328063325,"c":3519.5289032622,"v":702255.5175813818,"t":1709506800}
+{"o":3519.5289032622,"h":3595.7993387649,"l":3497.2043558433,"c":3537.9763804298,"v":975423.2212603351,"t":1709510400}
+{"o":3537.9763804298,"h":3550.0499257063,"l":3504.0418664703,"c":3520.687568385,"v":843415.2493179198,"t":1709514000}
+{"o":3520.687568385,"h":3529.5486168304,"l":3491.8309024963,"c":3518.2642446834,"v":655714.105352588,"t":1709517600}
+{"o":3518.2642446834,"h":3520.4173512853,"l":3474.5051259283,"c":3488.7832582536,"v":517112.9931016169,"t":1709521200}
+{"o":3488.7832582536,"h":3514.2754636726,"l":3475.5472715823,"c":3507.8344225233,"v":445974.5160897336,"t":1709524800}
+{"o":3507.8344225233,"h":3512.6125611451,"l":3482.4834488918,"c":3486.0415566213,"v":436219.2772871929,"t":1709528400}
+{"o":3486.0415566213,"h":3499.4910421114,"l":3478.5310364973,"c":3494.6198071927,"v":396891.2041701877,"t":1709532000}
+{"o":3494.6198071927,"h":3505.4162706998,"l":3481.3615216135,"c":3504.3203131455,"v":434673.2262918256,"t":1709535600}
+{"o":3504.3203131455,"h":3577.898057103,"l":3500.3644718376,"c":3566.7181608007,"v":673845.6731729178,"t":1709539200}
+{"o":3566.7181608007,"h":3649.8337640411,"l":3539.5990882055,"c":3633.4970835258,"v":658621.6150583803,"t":1709542800}
+{"o":3633.4970835258,"h":3636.5193935109,"l":3530.417095191,"c":3559.0835020145,"v":803181.5159240805,"t":1709546400}
+{"o":3559.0835020145,"h":3594.1546628799,"l":3536.0522233235,"c":3584.4872886189,"v":504451.6466560452,"t":1709550000}
+{"o":3584.4872886189,"h":3615.8288437975,"l":3563.011656631,"c":3589.3397532328,"v":556750.5626772571,"t":1709553600}
+{"o":3589.3397532328,"h":3605.7570303207,"l":3522.9956374465,"c":3537.6401818097,"v":624832.4543355814,"t":1709557200}
+{"o":3537.6401818097,"h":3578.7040345307,"l":3504.2095441709,"c":3568.9389770719,"v":851929.3296340761,"t":1709560800}
+{"o":3568.9389770719,"h":3598.7438655405,"l":3558.6550499301,"c":3566.1014892567,"v":806795.4263233579,"t":1709564400}
+{"o":3566.1014892567,"h":3571.9005034499,"l":3500.3552678,"c":3508.4925402006,"v":884772.0117096793,"t":1709568000}
+{"o":3508.4925402006,"h":3538.3602060339,"l":3449.286406292,"c":3451.1193861903,"v":1230572.7063576127,"t":1709571600}
+{"o":3451.1193861903,"h":3519.927657424,"l":3448.7168681095,"c":3519.927657424,"v":1396733.1961008327,"t":1709575200}
+{"o":3519.927657424,"h":3531.6290393,"l":3483.8265904146,"c":3508.1100577083,"v":864509.657317534,"t":1709578800}
+{"o":3508.1100577083,"h":3513.3211904659,"l":3487.6048219081,"c":3506.5692539448,"v":763253.4295499149,"t":1709582400}
+{"o":3506.5692539448,"h":3530.2076394342,"l":3471.7201583839,"c":3530.0584662372,"v":667010.9081901534,"t":1709586000}
+{"o":3530.0584662372,"h":3547.0454121917,"l":3511.8413287087,"c":3539.7279022069,"v":531369.8786430523,"t":1709589600}
+{"o":3539.7279022069,"h":3609.100621799,"l":3534.7590743253,"c":3606.1320765789,"v":829259.6600781638,"t":1709593200}
+{"o":3606.1320765789,"h":3609.4979532083,"l":3562.3566522484,"c":3568.8671362616,"v":743015.8854626456,"t":1709596800}
+{"o":3568.8671362616,"h":3594.517059124,"l":3549.8366456139,"c":3580.9231210252,"v":714102.5726997553,"t":1709600400}
+{"o":3580.9231210252,"h":3583.4238788388,"l":3501.1971301744,"c":3518.178816906,"v":649650.5888170846,"t":1709604000}
+{"o":3518.178816906,"h":3528.9061388674,"l":3498.8429039311,"c":3522.1981063061,"v":473089.277621449,"t":1709607600}
+{"o":3522.1981063061,"h":3577.6626472965,"l":3495.8444317432,"c":3510.9534497177,"v":765304.0037245794,"t":1709611200}
+{"o":3510.9534497177,"h":3590.2517665421,"l":3454.0232771885,"c":3587.3497537514,"v":867812.2848084399,"t":1709614800}
+{"o":3587.3497537514,"h":3588.2598376808,"l":3542.8693542876,"c":3566.6780867563,"v":640419.7297604411,"t":1709618400}
+{"o":3566.6780867563,"h":3572.0921886949,"l":3502.3496321267,"c":3503.4609959646,"v":539125.3248157708,"t":1709622000}
+{"o":3503.4609959646,"h":3531.1183929915,"l":3488.9290035062,"c":3519.2019137922,"v":693236.2030785565,"t":1709625600}
+{"o":3519.2019137922,"h":3534.9670387808,"l":3496.2756779451,"c":3518.5249693586,"v":477455.1311613783,"t":1709629200}
+{"o":3518.5249693586,"h":3573.2682964147,"l":3513.0503358369,"c":3556.0685819621,"v":951023.5335323875,"t":1709632800}
+{"o":3556.0685819621,"h":3572.9331926023,"l":3532.5613436094,"c":3534.521424675,"v":606484.1349321303,"t":1709636400}
+{"o":3534.521424675,"h":3585.2932521807,"l":3534.521424675,"c":3575.5761121298,"v":728946.5973085535,"t":1709640000}
+{"o":3575.5761121298,"h":3598.9616369266,"l":3557.0638944937,"c":3589.6520741087,"v":799465.7771557503,"t":1709643600}
+{"o":3589.6520741087,"h":3751.6048589665,"l":3563.0541818305,"c":3708.6265536135,"v":1262209.5791478597,"t":1709647200}
+{"o":3708.6265536135,"h":3864.5358240749,"l":3664.7758564891,"c":3765.48310205,"v":1454685.5012375619,"t":1709650800}
+{"o":3765.48310205,"h":3799.378581469,"l":3562.674205362,"c":3598.5596097125,"v":1318567.727546721,"t":1709654400}
+{"o":3598.5596097125,"h":3665.8525102374,"l":3480.0525668267,"c":3652.9281964621,"v":1064608.5905401891,"t":1709658000}
+{"o":3652.9281964621,"h":3652.9281964621,"l":3536.0236405528,"c":3547.0194477015,"v":806716.4770588292,"t":1709661600}
+{"o":3547.0194477015,"h":3589.4729181476,"l":3189.5303588901,"c":3229.5611250903,"v":1352980.7280502459,"t":1709665200}
+{"o":3229.5611250903,"h":3343.2997319457,"l":3167.5976115478,"c":3207.5912659774,"v":1727493.6715647685,"t":1709668800}
+{"o":3207.5912659774,"h":3381.0896816837,"l":3202.0645264183,"c":3282.3564378875,"v":1256870.0734343848,"t":1709672400}
+{"o":3282.3564378875,"h":3300.7952863275,"l":3202.2704641498,"c":3298.7453952814,"v":957681.8754324049,"t":1709676000}
+{"o":3298.7453952814,"h":3447.0576246624,"l":3285.6200880012,"c":3394.532753024,"v":824373.3554306435,"t":1709679600}
+{"o":3394.532753024,"h":3431.565544423,"l":3340.8733643826,"c":3343.926371764,"v":778898.2887693369,"t":1709683200}
+{"o":3343.926371764,"h":3377.1559606859,"l":3297.1359868558,"c":3304.8403364686,"v":600110.2820330068,"t":1709686800}
+{"o":3304.8403364686,"h":3323.1695454858,"l":3250.9337830715,"c":3251.7075892829,"v":583604.9246989263,"t":1709690400}
+{"o":3251.7075892829,"h":3318.4667286546,"l":3249.9361681374,"c":3310.8481398019,"v":502217.9025011546,"t":1709694000}
+{"o":3310.8481398019,"h":3411.057541534,"l":3310.0346672536,"c":3404.705601293,"v":565106.7023485986,"t":1709697600}
+{"o":3404.705601293,"h":3508.359950178,"l":3381.7627590027,"c":3504.7034491509,"v":802531.5976222851,"t":1709701200}
+{"o":3504.7034491509,"h":3591.4699001269,"l":3495.3310704262,"c":3571.2602884907,"v":849877.3540541069,"t":1709704800}
+{"o":3571.2602884907,"h":3605.9288124817,"l":3542.2204951324,"c":3601.5291424358,"v":716253.4754439509,"t":1709708400}
+{"o":3601.5291424358,"h":3647.4881487426,"l":3568.3500654948,"c":3576.350229761,"v":781749.2991707617,"t":1709712000}
+{"o":3576.350229761,"h":3594.3534625145,"l":3494.4167041376,"c":3496.1523824506,"v":667710.4640049449,"t":1709715600}
+{"o":3496.1523824506,"h":3555.4477579878,"l":3496.1523824506,"c":3539.7693658034,"v":824049.374223284,"t":1709719200}
+{"o":3539.7693658034,"h":3595.186115514,"l":3531.8663253972,"c":3566.9647953506,"v":894690.9078924017,"t":1709722800}
+{"o":3566.9647953506,"h":3575.4743270818,"l":3444.4967603546,"c":3467.938512043,"v":833161.6003259103,"t":1709726400}
+{"o":3467.938512043,"h":3485.4708319812,"l":3419.7784541359,"c":3460.0626176269,"v":842620.4077909589,"t":1709730000}
+{"o":3460.0626176269,"h":3502.1346937215,"l":3418.8085776518,"c":3443.1194658639,"v":915974.1515384922,"t":1709733600}
+{"o":3443.1194658639,"h":3483.4836971303,"l":3393.0829660646,"c":3468.4310510181,"v":821203.7580343098,"t":1709737200}
+{"o":3468.4310510181,"h":3505.6153741441,"l":3463.1889839552,"c":3498.6596570055,"v":895028.4934715364,"t":1709740800}
+{"o":3498.6596570055,"h":3527.792204298,"l":3471.6170951879,"c":3516.2721090982,"v":817908.9547464428,"t":1709744400}
+{"o":3516.2721090982,"h":3527.1787763487,"l":3477.3313346414,"c":3522.8068325218,"v":802913.9375853839,"t":1709748000}
+{"o":3522.8068325218,"h":3574.6047530547,"l":3503.3498631532,"c":3542.000242035,"v":867318.0383632568,"t":1709751600}
+{"o":3542.000242035,"h":3562.8015328181,"l":3523.0174776581,"c":3557.0853407725,"v":797523.0578912522,"t":1709755200}
+{"o":3557.0853407725,"h":3583.0621529957,"l":3531.8287733728,"c":3576.384423127,"v":747680.9476575669,"t":1709758800}
+{"o":3576.384423127,"h":3577.3452707315,"l":3523.3310222709,"c":3535.5936447483,"v":912724.3441962323,"t":1709762400}
+{"o":3535.5936447483,"h":3573.7201525728,"l":3523.8434073912,"c":3537.2660601821,"v":794196.4837215143,"t":1709766000}
+{"o":3537.2660601821,"h":3646.9272437475,"l":3532.5368610861,"c":3638.8600162636,"v":944568.452993558,"t":1709769600}
+{"o":3638.8600162636,"h":3713.1498436657,"l":3583.9352059419,"c":3709.8948584301,"v":1156879.0422570263,"t":1709773200}
+{"o":3709.8948584301,"h":3807.1862443524,"l":3683.7597082167,"c":3804.7155318654,"v":1199383.2055440994,"t":1709776800}
+{"o":3804.7155318654,"h":3827.1947356842,"l":3728.4178683683,"c":3736.4699785445,"v":1065192.6567157938,"t":1709780400}
+{"o":3736.4699785445,"h":3785.0905261253,"l":3719.5256174717,"c":3732.7494698262,"v":884152.6624199213,"t":1709784000}
+{"o":3732.7494698262,"h":3776.9766479928,"l":3680.2581440571,"c":3713.1195694774,"v":846103.5185708968,"t":1709787600}
+{"o":3713.1195694774,"h":3757.6348351482,"l":3675.5498985149,"c":3757.3221672512,"v":603346.7882827665,"t":1709791200}
+{"o":3757.3221672512,"h":3777.9108337999,"l":3714.1591794754,"c":3738.9316423335,"v":574109.328552279,"t":1709794800}
+{"o":3738.9316423335,"h":3817.8036040529,"l":3735.3688336372,"c":3808.7850026013,"v":696200.5270407905,"t":1709798400}
+{"o":3808.7850026013,"h":3833.0618056732,"l":3778.9752086266,"c":3783.0366636739,"v":567824.1083144011,"t":1709802000}
+{"o":3783.0366636739,"h":3808.1443078637,"l":3754.5090485315,"c":3756.7305384774,"v":525546.1978962197,"t":1709805600}
+{"o":3756.7305384774,"h":3899.9528045631,"l":3739.1794689742,"c":3794.2975953504,"v":924293.2199113165,"t":1709809200}
+{"o":3794.2975953504,"h":3880.8859150354,"l":3765.5855820299,"c":3860.9452637887,"v":699389.9742328619,"t":1709812800}
+{"o":3860.9452637887,"h":3923.4254628305,"l":3829.7299901745,"c":3912.4910013571,"v":670763.5191144218,"t":1709816400}
+{"o":3912.4910013571,"h":4029.4640530886,"l":3890.4339687581,"c":4007.3322848575,"v":904375.0193507852,"t":1709820000}
+{"o":4007.3322848575,"h":4031.2185971273,"l":3930.014382967,"c":3951.0385713077,"v":748313.3133319898,"t":1709823600}
+{"o":3951.0385713077,"h":3994.7307282045,"l":3944.6761102776,"c":3983.4650527888,"v":742312.9794935799,"t":1709827200}
+{"o":3983.4650527888,"h":3990.016696513,"l":3960.0071755644,"c":3968.1969500433,"v":828199.7234504821,"t":1709830800}
+{"o":3968.1969500433,"h":4016.4662837224,"l":3912.1596482425,"c":4014.0736104898,"v":1057942.3172745844,"t":1709834400}
+{"o":4014.0736104898,"h":4037.22014466,"l":3985.3336427415,"c":4025.4747267524,"v":935596.3444941865,"t":1709838000}
+{"o":4025.4747267524,"h":4033.2384320696,"l":3966.6236378839,"c":3973.0605006282,"v":927447.736356186,"t":1709841600}
+{"o":3973.0605006282,"h":3978.4018636562,"l":3911.4501197269,"c":3934.1816906464,"v":900619.7294239156,"t":1709845200}
+{"o":3934.1816906464,"h":3954.4252944553,"l":3907.3278508042,"c":3919.5023645744,"v":786205.7158519145,"t":1709848800}
+{"o":3919.5023645744,"h":3939.6458882551,"l":3886.2583134122,"c":3892.6068852082,"v":537179.9800438535,"t":1709852400}
+{"o":3892.6068852082,"h":3954.2982505871,"l":3890.1294159188,"c":3938.4121477318,"v":730232.0109580458,"t":1709856000}
+{"o":3938.4121477318,"h":3963.7964775973,"l":3876.6485448304,"c":3913.5933181533,"v":673613.689388116,"t":1709859600}
+{"o":3913.5933181533,"h":3948.7704126689,"l":3909.8577352809,"c":3924.5905080788,"v":681095.4839811381,"t":1709863200}
+{"o":3924.5905080788,"h":3928.3821337509,"l":3892.4403387292,"c":3905.9433907093,"v":649357.9953838759,"t":1709866800}
+{"o":3905.9433907093,"h":3919.3546581292,"l":3867.4555129836,"c":3902.9056631907,"v":592154.9151726292,"t":1709870400}
+{"o":3902.9056631907,"h":3910.0076454251,"l":3846.2170914743,"c":3863.3184038789,"v":517333.9066034671,"t":1709874000}
+{"o":3863.3184038789,"h":3927.5755552575,"l":3848.4644614603,"c":3925.2146932166,"v":584145.2451047782,"t":1709877600}
+{"o":3925.2146932166,"h":3940.4007098529,"l":3909.1460963535,"c":3914.9466662977,"v":486652.4619473437,"t":1709881200}
+{"o":3914.9466662977,"h":3962.1265417323,"l":3910.4501479563,"c":3950.8078817204,"v":462137.6751551796,"t":1709884800}
+{"o":3950.8078817204,"h":3968.3206029858,"l":3925.2368780417,"c":3933.8157710422,"v":479460.8696427183,"t":1709888400}
+{"o":3933.8157710422,"h":3983.7925159283,"l":3929.4920370906,"c":3958.4142151925,"v":427210.0731029132,"t":1709892000}
+{"o":3958.4142151925,"h":4034.8649930851,"l":3942.0670973748,"c":4030.8370054559,"v":500738.4301197195,"t":1709895600}
+{"o":4030.8370054559,"h":4057.8477888108,"l":4012.6105918604,"c":4030.7441281914,"v":538528.6098380155,"t":1709899200}
+{"o":4030.7441281914,"h":4057.5607573742,"l":4000.0621517379,"c":4035.5891937608,"v":611709.2620790763,"t":1709902800}
+{"o":4035.5891937608,"h":4132.526021542,"l":4012.6956765456,"c":4105.6794878838,"v":817093.3481292998,"t":1709906400}
+{"o":4105.6794878838,"h":4123.9287991437,"l":3906.0805904842,"c":3939.4755062926,"v":1400593.3354956449,"t":1709910000}
+{"o":3939.4755062926,"h":4021.2041355733,"l":3849.2760312026,"c":4014.4002552497,"v":1293643.4097946892,"t":1709913600}
+{"o":4014.4002552497,"h":4080.0087991551,"l":3972.8390530593,"c":4052.1331451951,"v":1040682.8460668852,"t":1709917200}
+{"o":4052.1331451951,"h":4057.0043886927,"l":3990.7430651805,"c":4005.7325189524,"v":984544.2681643873,"t":1709920800}
+{"o":4005.7325189524,"h":4014.2726624878,"l":3959.0319071652,"c":4002.3656451967,"v":1081147.3058856132,"t":1709924400}
+{"o":4002.3656451967,"h":4036.9541980669,"l":3959.3277962042,"c":3969.5429590557,"v":1012604.7675603748,"t":1709928000}
+{"o":3969.5429590557,"h":3983.767816813,"l":3889.6837407551,"c":3908.0173560038,"v":1089089.448765432,"t":1709931600}
+{"o":3908.0173560038,"h":3932.5548695237,"l":3895.2895526901,"c":3904.5174615253,"v":894525.4631104952,"t":1709935200}
+{"o":3904.5174615253,"h":4017.529111883,"l":3898.4846280318,"c":3920.6881159292,"v":601051.0806417515,"t":1709938800}
+{"o":3920.6881159292,"h":3984.141146725,"l":3918.1330018895,"c":3958.5795379249,"v":439404.9606197951,"t":1709942400}
+{"o":3958.5795379249,"h":3963.3995256442,"l":3915.3565451516,"c":3933.5059759526,"v":375831.3487165007,"t":1709946000}
+{"o":3933.5059759526,"h":3976.0025435463,"l":3916.9019628914,"c":3964.4134513726,"v":371409.1200380201,"t":1709949600}
+{"o":3964.4134513726,"h":3968.907561744,"l":3944.5996471012,"c":3953.9099982679,"v":308674.705708564,"t":1709953200}
+{"o":3953.9099982679,"h":3983.7413663438,"l":3938.8689052938,"c":3983.2976508185,"v":289844.7896848151,"t":1709956800}
+{"o":3983.2976508185,"h":4017.2535882049,"l":3965.4332801775,"c":4012.0011270079,"v":300750.9367681909,"t":1709960400}
+{"o":4012.0011270079,"h":4038.7348350821,"l":4007.1125245113,"c":4030.3457169054,"v":309978.4216276314,"t":1709964000}
+{"o":4030.3457169054,"h":4039.2869721451,"l":4011.4347297445,"c":4021.5573064596,"v":332343.8672787517,"t":1709967600}
+{"o":4021.5573064596,"h":4029.4956735461,"l":3984.4015623713,"c":3988.9794668222,"v":306633.9591876878,"t":1709971200}
+{"o":3988.9794668222,"h":4022.9327464562,"l":3973.4942945312,"c":3983.5904974957,"v":334959.7039803275,"t":1709974800}
+{"o":3983.5904974957,"h":3991.5030531422,"l":3930.433856336,"c":3976.8564333904,"v":328286.6987720261,"t":1709978400}
+{"o":3976.8564333904,"h":3986.379631197,"l":3958.2923476127,"c":3975.1132034023,"v":251304.6190153011,"t":1709982000}
+{"o":3975.1132034023,"h":3978.9590860635,"l":3932.0311002784,"c":3953.0941746948,"v":321260.6993397683,"t":1709985600}
+{"o":3953.0941746948,"h":3969.7274676602,"l":3938.0515530113,"c":3958.0966311434,"v":316795.3912131586,"t":1709989200}
+{"o":3958.0966311434,"h":3976.8049450695,"l":3943.0768795373,"c":3963.4871076153,"v":364454.7764443475,"t":1709992800}
+{"o":3963.4871076153,"h":3988.8728514405,"l":3952.5540373486,"c":3984.529690623,"v":429200.4713209721,"t":1709996400}
+{"o":3984.529690623,"h":3989.0479005119,"l":3935.3649241481,"c":3938.8708095251,"v":447980.9654175161,"t":1710000000}
+{"o":3938.8708095251,"h":3946.5909906344,"l":3894.0392076331,"c":3927.0682086775,"v":513361.8577914903,"t":1710003600}
+{"o":3927.0682086775,"h":3949.8977094633,"l":3918.236061742,"c":3924.8602927488,"v":402747.0688613183,"t":1710007200}
+{"o":3924.8602927488,"h":3949.4511758153,"l":3924.8602927488,"c":3937.31713134,"v":442262.9060944141,"t":1710010800}
+{"o":3937.31713134,"h":3961.6475489354,"l":3934.454798697,"c":3954.2367581175,"v":441868.8835189839,"t":1710014400}
+{"o":3954.2367581175,"h":3958.2854566409,"l":3935.2035673355,"c":3953.1801631853,"v":433254.3791105299,"t":1710018000}
+{"o":3953.1801631853,"h":3973.8069368133,"l":3923.6733848854,"c":3926.7032031333,"v":443213.4353306994,"t":1710021600}
+{"o":3926.7032031333,"h":3934.1241647178,"l":3890.9612137683,"c":3909.0149617382,"v":454351.8783658019,"t":1710025200}
+{"o":3909.0149617382,"h":3958.8622409182,"l":3897.0461132456,"c":3949.1288358429,"v":491009.6845429738,"t":1710028800}
+{"o":3949.1288358429,"h":3984.7364416938,"l":3939.3876341172,"c":3978.7128727902,"v":464933.8554489078,"t":1710032400}
+{"o":3978.7128727902,"h":4016.9833382064,"l":3971.7685256522,"c":3996.020345983,"v":351087.7945044173,"t":1710036000}
+{"o":3996.020345983,"h":3997.721967772,"l":3958.7827782207,"c":3973.152516158,"v":383368.3055257899,"t":1710039600}
+{"o":3973.152516158,"h":3988.2608104815,"l":3969.691418421,"c":3976.7180005727,"v":363571.2520850937,"t":1710043200}
+{"o":3976.7180005727,"h":4012.6221966873,"l":3974.1350068086,"c":3991.4188115432,"v":365636.9153888521,"t":1710046800}
+{"o":3991.4188115432,"h":4004.0259572856,"l":3979.6463088462,"c":3988.391927688,"v":372238.706684245,"t":1710050400}
+{"o":3988.391927688,"h":4021.5537813837,"l":3977.9890592826,"c":4013.9625999459,"v":430671.949880507,"t":1710054000}
+{"o":4013.9625999459,"h":4022.8810695386,"l":3995.9518458934,"c":4003.1501933897,"v":362066.7061987121,"t":1710057600}
+{"o":4003.1501933897,"h":4007.5391321603,"l":3945.2142836586,"c":3961.701596676,"v":442708.0042887193,"t":1710061200}
+{"o":3961.701596676,"h":3998.9259193173,"l":3958.4733236228,"c":3974.632569862,"v":414171.8644460082,"t":1710064800}
+{"o":3974.632569862,"h":3982.7113476333,"l":3906.8700398427,"c":3937.0411413355,"v":365190.926552769,"t":1710068400}
+{"o":3937.0411413355,"h":3949.5076918978,"l":3906.4942897612,"c":3938.4927334762,"v":378609.8222806017,"t":1710072000}
+{"o":3938.4927334762,"h":3941.1304507814,"l":3900.0214125486,"c":3914.7180756726,"v":453331.3601057527,"t":1710075600}
+{"o":3914.7180756726,"h":3921.3630082279,"l":3835.9247396152,"c":3899.3028493092,"v":579733.8445135291,"t":1710079200}
+{"o":3899.3028493092,"h":3900.3309594879,"l":3842.6973700876,"c":3871.9313913458,"v":491025.9642300278,"t":1710082800}
+{"o":3871.9313913458,"h":3928.2652047555,"l":3868.9735502879,"c":3902.597180447,"v":469032.3576023417,"t":1710086400}
+{"o":3902.597180447,"h":3934.3906830091,"l":3890.1187681195,"c":3909.381223283,"v":404695.5954844464,"t":1710090000}
+{"o":3909.381223283,"h":3929.1339410038,"l":3895.6459958131,"c":3917.5297919605,"v":395695.8322663409,"t":1710093600}
+{"o":3917.5297919605,"h":3936.0018028638,"l":3908.3796532842,"c":3929.8504342202,"v":402392.8712841176,"t":1710097200}
+{"o":3929.8504342202,"h":3934.4171056781,"l":3902.7755181951,"c":3924.2302427638,"v":416026.5924965566,"t":1710100800}
+{"o":3924.2302427638,"h":3936.8183286301,"l":3889.0757833969,"c":3893.2510326785,"v":438900.3226238298,"t":1710104400}
+{"o":3893.2510326785,"h":3894.4314274865,"l":3800.4856008216,"c":3838.581311078,"v":610445.792033628,"t":1710108000}
+{"o":3838.581311078,"h":3910.5783423829,"l":3835.3811981,"c":3907.5943666121,"v":441363.7256764425,"t":1710111600}
+{"o":3907.5943666121,"h":3909.5349920731,"l":3722.2312191794,"c":3796.4245307436,"v":637793.1584859816,"t":1710115200}
+{"o":3796.4245307436,"h":3811.9708207941,"l":3705.5577152681,"c":3749.8459860569,"v":730746.4600664283,"t":1710118800}
+{"o":3749.8459860569,"h":3771.5822866432,"l":3725.5032859383,"c":3763.2572646619,"v":410998.7512233416,"t":1710122400}
+{"o":3763.2572646619,"h":3826.6306876832,"l":3756.9625794891,"c":3815.3956525116,"v":427733.2216004655,"t":1710126000}
+{"o":3815.3956525116,"h":3837.7522816107,"l":3791.5554131703,"c":3796.0747025894,"v":348209.640514733,"t":1710129600}
+{"o":3796.0747025894,"h":3839.8229873715,"l":3795.1134013217,"c":3807.4351528472,"v":339742.857073043,"t":1710133200}
+{"o":3807.4351528472,"h":3870.9947263658,"l":3780.2263704066,"c":3870.9947263658,"v":334448.1046187637,"t":1710136800}
+{"o":3870.9947263658,"h":4007.7351361089,"l":3870.9947263658,"c":3996.3084921263,"v":788177.8724285587,"t":1710140400}
+{"o":3996.3084921263,"h":4058.5433795106,"l":3993.0358309231,"c":4030.3392536445,"v":463604.6696114035,"t":1710144000}
+{"o":4030.3392536445,"h":4045.0675782496,"l":4008.9368757595,"c":4026.1765570054,"v":394864.218251766,"t":1710147600}
+{"o":4026.1765570054,"h":4027.6280464996,"l":4000.7655813952,"c":4013.382535674,"v":308968.548180211,"t":1710151200}
+{"o":4013.382535674,"h":4052.1973501508,"l":3993.2266730533,"c":4010.0093733264,"v":423040.3478137149,"t":1710154800}
+{"o":4010.0093733264,"h":4061.9246279308,"l":4001.0589085048,"c":4029.0657275783,"v":427704.7658059735,"t":1710158400}
+{"o":4029.0657275783,"h":4036.150659301,"l":3956.9752694918,"c":3967.953345549,"v":531248.242618739,"t":1710162000}
+{"o":3967.953345549,"h":4055.8711990801,"l":3967.8975976474,"c":3982.4286954358,"v":506508.5489224851,"t":1710165600}
+{"o":3982.4286954358,"h":4019.9626495537,"l":3944.174410315,"c":3976.4620831023,"v":536313.8969361749,"t":1710169200}
+{"o":3976.4620831023,"h":3999.077675392,"l":3944.843697536,"c":3975.0859742749,"v":638798.0741338197,"t":1710172800}
+{"o":3975.0859742749,"h":3987.6349007124,"l":3950.3460725866,"c":3983.2868581236,"v":484021.2962500994,"t":1710176400}
+{"o":3983.2868581236,"h":4024.9228166232,"l":3971.8047351122,"c":3984.18769998,"v":414606.7994763755,"t":1710180000}
+{"o":3984.18769998,"h":4009.8580115712,"l":3954.8621977076,"c":3975.71757919,"v":449257.884166321,"t":1710183600}
+{"o":3975.71757919,"h":4000.3420002174,"l":3935.9396651878,"c":3984.5102715469,"v":395702.3754473209,"t":1710187200}
+{"o":3984.5102715469,"h":4043.9863000802,"l":3973.0238171427,"c":4013.6579556541,"v":393824.5779237444,"t":1710190800}
+{"o":4013.6579556541,"h":4042.7722093239,"l":3988.3484724945,"c":3997.1698052935,"v":372770.2968019019,"t":1710194400}
+{"o":3997.1698052935,"h":4036.8379323483,"l":3991.1652283766,"c":4023.9374303113,"v":376795.1118346392,"t":1710198000}
+{"o":4023.9374303113,"h":4081.5148987123,"l":3983.5587176694,"c":3985.7332960838,"v":433635.404430537,"t":1710201600}
+{"o":3985.7332960838,"h":4025.9336703901,"l":3981.1789231823,"c":4022.9117623009,"v":359494.5011924729,"t":1710205200}
+{"o":4022.9117623009,"h":4141.5088042946,"l":4015.6919622122,"c":4089.5499982396,"v":536804.5340206655,"t":1710208800}
+{"o":4089.5499982396,"h":4197.0766801367,"l":4070.5424401601,"c":4077.4755040042,"v":687154.851150036,"t":1710212400}
+{"o":4077.4755040042,"h":4174.690767112,"l":3864.7823060578,"c":4155.468513162,"v":574856.7786856614,"t":1710216000}
+{"o":4155.468513162,"h":4170.507823658,"l":4120.8141917886,"c":4168.3971327461,"v":362736.4661258275,"t":1710219600}
+{"o":4168.3971327461,"h":4171.5987384607,"l":4057.0392354142,"c":4150.1093469884,"v":515931.2296131487,"t":1710223200}
+{"o":4150.1093469884,"h":4156.6627794075,"l":4095.8176226228,"c":4107.3238172852,"v":432822.8708030868,"t":1710226800}
+{"o":4107.3238172852,"h":4124.0817275363,"l":4009.2713759482,"c":4054.4482712977,"v":653607.5028060559,"t":1710230400}
+{"o":4054.4482712977,"h":4165.1390073244,"l":4054.4459956032,"c":4102.7553868985,"v":384862.5754699913,"t":1710234000}
+{"o":4102.7553868985,"h":4115.2265589338,"l":4061.5090522044,"c":4072.5126241687,"v":423868.2358010546,"t":1710237600}
+{"o":4072.5126241687,"h":4116.3175856188,"l":4058.7178059143,"c":4067.294879644,"v":401436.32249708,"t":1710241200}
+{"o":2027.9741146258,"h":2039.1293957106,"l":2017.8597517667,"c":2027.9741146258,"v":381218.3347504988,"t":1703044800}
+{"o":2027.9741146258,"h":2030.5455471866,"l":2010.2916038802,"c":2026.6496829117,"v":316122.6063756155,"t":1703048400}
+{"o":2026.6496829117,"h":2053.2255598865,"l":2018.0186924066,"c":2045.9344964672,"v":374443.1210578867,"t":1703052000}
+{"o":2045.9344964672,"h":2059.7643394236,"l":2024.4347635874,"c":2056.3847884908,"v":288355.7555586948,"t":1703055600}
+{"o":2056.3847884908,"h":2078.7542447444,"l":2042.756010203,"c":2069.7008398741,"v":323566.3302332215,"t":1703059200}
+{"o":2069.7008398741,"h":2110.0292394684,"l":2068.5621122082,"c":2107.247255405,"v":347280.2055495975,"t":1703062800}
+{"o":2107.247255405,"h":2123.472931738,"l":2083.1502512054,"c":2106.5517406908,"v":475340.6082493742,"t":1703066400}
+{"o":2106.5517406908,"h":2107.7705673455,"l":2070.6514063743,"c":2084.0145067002,"v":308078.2590268534,"t":1703070000}
+{"o":2084.0145067002,"h":2089.5379690116,"l":2066.7342555237,"c":2082.7061349749,"v":313347.3476738935,"t":1703073600}
+{"o":2082.7061349749,"h":2146.3564248191,"l":2082.1855012894,"c":2143.6263007044,"v":464427.4769048798,"t":1703077200}
+{"o":2143.6263007044,"h":2170.7924458785,"l":2124.3593447962,"c":2135.6214620629,"v":582532.939374749,"t":1703080800}
+{"o":2135.6214620629,"h":2236.6425348734,"l":2130.9920281467,"c":2179.02515195,"v":834494.3002859034,"t":1703084400}
+{"o":2179.02515195,"h":2191.8588769682,"l":2137.8935901352,"c":2171.8608841581,"v":613050.9096415603,"t":1703088000}
+{"o":2171.8608841581,"h":2261.2508623873,"l":2162.7829665559,"c":2244.0534471331,"v":804690.502453931,"t":1703091600}
+{"o":2244.0534471331,"h":2287.0754708605,"l":2206.6527641432,"c":2236.6755378049,"v":661039.2396866941,"t":1703095200}
+{"o":2236.6755378049,"h":2244.295871363,"l":2190.1976307949,"c":2191.2560300902,"v":548452.5240029303,"t":1703098800}
+{"o":2191.2560300902,"h":2196.7571524591,"l":2142.3019036606,"c":2156.7153500416,"v":638870.2798293075,"t":1703102400}
+{"o":2156.7153500416,"h":2199.752148284,"l":2146.3545044399,"c":2159.2944814799,"v":478405.8877034092,"t":1703106000}
+{"o":2159.2944814799,"h":2217.0029384732,"l":2152.2639729613,"c":2203.8984690875,"v":448837.6286174728,"t":1703109600}
+{"o":2203.8984690875,"h":2230.7473587275,"l":2193.9487690931,"c":2221.1081250672,"v":340532.3964871695,"t":1703113200}
+{"o":2221.1081250672,"h":2252.1238082328,"l":2200.5132016097,"c":2240.0347646018,"v":484575.3467386555,"t":1703116800}
+{"o":2240.0347646018,"h":2243.0173934432,"l":2194.7112989323,"c":2236.2768722543,"v":530388.9438861,"t":1703120400}
+{"o":2236.2768722543,"h":2280.8123658035,"l":2213.0431276998,"c":2247.6213741533,"v":679177.2691083921,"t":1703124000}
+{"o":2247.6213741533,"h":2265.5084220736,"l":2233.7779403978,"c":2255.962553383,"v":523777.5890849531,"t":1703127600}
+{"o":2255.962553383,"h":2293.6757853756,"l":2244.986103626,"c":2292.1431160465,"v":434543.2023986446,"t":1703131200}
+{"o":2292.1431160465,"h":2297.7639062716,"l":2238.4574715528,"c":2269.8012952578,"v":489352.3483748609,"t":1703134800}
+{"o":2269.8012952578,"h":2341.648656629,"l":2264.1997517218,"c":2338.324282137,"v":406387.8325640412,"t":1703138400}
+{"o":2338.324282137,"h":2353.4934306534,"l":2318.6110023617,"c":2344.7995171881,"v":377005.6298183121,"t":1703142000}
+{"o":2344.7995171881,"h":2359.8956830709,"l":2322.0035012864,"c":2325.7551347504,"v":355116.9579010363,"t":1703145600}
+{"o":2325.7551347504,"h":2337.4708085782,"l":2291.8568334524,"c":2328.1633724337,"v":401057.1983161178,"t":1703149200}
+{"o":2328.1633724337,"h":2383.3798353093,"l":2323.5717150516,"c":2364.923909545,"v":430990.145822623,"t":1703152800}
+{"o":2364.923909545,"h":2371.3354554247,"l":2347.00626083,"c":2353.1162929601,"v":503223.9360979616,"t":1703156400}
+{"o":2353.1162929601,"h":2383.0810620636,"l":2308.4928360668,"c":2343.415022513,"v":637438.0261773258,"t":1703160000}
+{"o":2343.415022513,"h":2376.6777550549,"l":2334.2716103591,"c":2374.1889894394,"v":461270.3100395871,"t":1703163600}
+{"o":2374.1889894394,"h":2393.4952291206,"l":2318.4054358155,"c":2331.2377628621,"v":688988.0296639358,"t":1703167200}
+{"o":2331.2377628621,"h":2368.4572501422,"l":2317.7507601127,"c":2364.1682417253,"v":551693.7641611909,"t":1703170800}
+{"o":2364.1682417253,"h":2422.6267117766,"l":2363.2940609372,"c":2414.1697484511,"v":528183.2351339473,"t":1703174400}
+{"o":2414.1697484511,"h":2532.7929360399,"l":2391.2927191006,"c":2495.0580756926,"v":898853.6894307892,"t":1703178000}
+{"o":2495.0580756926,"h":2551.5979670191,"l":2411.0606036548,"c":2454.1345208466,"v":833949.0228805746,"t":1703181600}
+{"o":2454.1345208466,"h":2501.321371728,"l":2412.7680747939,"c":2499.5978292852,"v":641717.2296690573,"t":1703185200}
+{"o":2499.5978292852,"h":2524.7515891116,"l":2489.8620716767,"c":2510.8943302923,"v":481522.341092459,"t":1703188800}
+{"o":2510.8943302923,"h":2510.9161656899,"l":2462.5318710757,"c":2479.2218879472,"v":591985.5120610904,"t":1703192400}
+{"o":2479.2218879472,"h":2565.0884523452,"l":2473.0345920859,"c":2558.4100849919,"v":518474.7896443326,"t":1703196000}
+{"o":2558.4100849919,"h":2579.1974044394,"l":2530.3032902429,"c":2536.3357977853,"v":521960.4226661787,"t":1703199600}
+{"o":2536.3357977853,"h":2577.7239442329,"l":2517.1623202023,"c":2539.1790857652,"v":499740.1046764763,"t":1703203200}
+{"o":2539.1790857652,"h":2664.624802021,"l":2539.1750449731,"c":2638.1977294655,"v":616134.5508224021,"t":1703206800}
+{"o":2638.1977294655,"h":2680.3626490409,"l":2622.1652049234,"c":2661.9655621926,"v":661271.9757855127,"t":1703210400}
+{"o":2661.9655621926,"h":2668.3630346322,"l":2601.1210369411,"c":2630.7048777241,"v":582612.8489940404,"t":1703214000}
+{"o":2630.7048777241,"h":2669.0317390129,"l":2622.3456112191,"c":2667.4789486071,"v":477812.8200135278,"t":1703217600}
+{"o":2667.4789486071,"h":2680.8461452034,"l":2638.2664933147,"c":2668.3747857354,"v":549688.9109655838,"t":1703221200}
+{"o":2668.3747857354,"h":2672.5553491368,"l":2502.2311467963,"c":2535.5254231047,"v":869903.7446353586,"t":1703224800}
+{"o":2535.5254231047,"h":2548.0094954889,"l":2480.6543256443,"c":2513.7447694426,"v":796967.9142272114,"t":1703228400}
+{"o":2513.7447694426,"h":2569.5939086331,"l":2494.1985100929,"c":2501.7950734071,"v":638399.3150168639,"t":1703232000}
+{"o":2501.7950734071,"h":2511.0873257106,"l":2442.5922325842,"c":2485.4499505864,"v":644635.8961230193,"t":1703235600}
+{"o":2485.4499505864,"h":2524.2683271033,"l":2426.7727111993,"c":2497.3107542829,"v":413814.5566419333,"t":1703239200}
+{"o":2497.3107542829,"h":2536.8768300085,"l":2490.5918449844,"c":2534.3222436495,"v":363072.663815677,"t":1703242800}
+{"o":2534.3222436495,"h":2557.8800794422,"l":2496.791189839,"c":2546.4002955339,"v":450116.4204418974,"t":1703246400}
+{"o":2546.4002955339,"h":2558.3900648103,"l":2515.2799716739,"c":2546.0916087751,"v":380433.3594419739,"t":1703250000}
+{"o":2546.0916087751,"h":2554.9686478943,"l":2489.3798968352,"c":2541.2832547041,"v":434437.6445753021,"t":1703253600}
+{"o":2541.2832547041,"h":2609.9823832295,"l":2533.6561507288,"c":2601.7044399381,"v":483719.0816596469,"t":1703257200}
+{"o":2601.7044399381,"h":2612.4267481994,"l":2513.641540897,"c":2534.0596956075,"v":552237.6708420319,"t":1703260800}
+{"o":2534.0596956075,"h":2578.2382198303,"l":2507.8381107184,"c":2571.1822743896,"v":524059.8258971589,"t":1703264400}
+{"o":2571.1822743896,"h":2629.9510121681,"l":2565.4962514942,"c":2625.4996737966,"v":408185.0351852162,"t":1703268000}
+{"o":2625.4996737966,"h":2637.655706652,"l":2589.0195564214,"c":2618.7441740192,"v":477189.2519525579,"t":1703271600}
+{"o":2618.7441740192,"h":2634.6329687419,"l":2594.4051573631,"c":2608.746496205,"v":381558.3615790418,"t":1703275200}
+{"o":2608.746496205,"h":2643.1489078176,"l":2604.0957579554,"c":2611.6092250779,"v":394224.7491104717,"t":1703278800}
+{"o":2611.6092250779,"h":2630.0607447887,"l":2603.9831549945,"c":2627.0620599634,"v":387409.7253855517,"t":1703282400}
+{"o":2627.0620599634,"h":2664.7918147827,"l":2606.7066907429,"c":2646.9087128868,"v":427167.4851735265,"t":1703286000}
+{"o":2646.9087128868,"h":2655.8481813413,"l":2581.8685158981,"c":2584.9511436848,"v":511571.4503514492,"t":1703289600}
+{"o":2584.9511436848,"h":2595.4154661122,"l":2518.0177875496,"c":2540.9813683877,"v":599502.5792308761,"t":1703293200}
+{"o":2540.9813683877,"h":2568.7779491473,"l":2533.5377358726,"c":2546.3799214291,"v":622332.4672100712,"t":1703296800}
+{"o":2546.3799214291,"h":2571.5953149276,"l":2525.5163145539,"c":2536.0376376221,"v":806584.1459132106,"t":1703300400}
+{"o":2536.0376376221,"h":2559.1367580539,"l":2504.8286188032,"c":2554.7166549329,"v":635733.0654904274,"t":1703304000}
+{"o":2554.7166549329,"h":2578.2229872044,"l":2548.5428502741,"c":2575.4265541857,"v":421930.7124245777,"t":1703307600}
+{"o":2575.4265541857,"h":2602.6992361456,"l":2565.3876003055,"c":2600.5886280797,"v":304640.7600453392,"t":1703311200}
+{"o":2600.5886280797,"h":2609.3013747443,"l":2574.7754314829,"c":2579.5404863116,"v":281322.6119302125,"t":1703314800}
+{"o":2579.5404863116,"h":2603.994806487,"l":2578.0090553215,"c":2603.0185878967,"v":265040.2681529452,"t":1703318400}
+{"o":2603.0185878967,"h":2604.5261458639,"l":2582.074812405,"c":2591.5116169622,"v":243922.6941122805,"t":1703322000}
+{"o":2591.5116169622,"h":2598.6018166063,"l":2574.5017833541,"c":2580.7351989178,"v":201814.3095112954,"t":1703325600}
+{"o":2580.7351989178,"h":2591.8647085906,"l":2560.2665557222,"c":2588.8126860212,"v":237240.0004025762,"t":1703329200}
+{"o":2588.8126860212,"h":2627.1277416804,"l":2586.2268442537,"c":2621.6657350736,"v":301855.9122224388,"t":1703332800}
+{"o":2621.6657350736,"h":2625.1151443764,"l":2588.2545864939,"c":2599.3337551992,"v":288191.6268977247,"t":1703336400}
+{"o":2599.3337551992,"h":2607.5931659282,"l":2577.1065763098,"c":2598.5098784877,"v":483363.067451229,"t":1703340000}
+{"o":2598.5098784877,"h":2621.0603642966,"l":2585.4830846824,"c":2613.7385492174,"v":504029.1004481341,"t":1703343600}
+{"o":2613.7385492174,"h":2644.7775672296,"l":2599.237927937,"c":2638.7766485171,"v":373894.3889137696,"t":1703347200}
+{"o":2638.7766485171,"h":2660.6673931084,"l":2628.7077514457,"c":2656.1813740021,"v":449412.4779218972,"t":1703350800}
+{"o":2656.1813740021,"h":2773.1445454795,"l":2648.8380996167,"c":2765.0277248683,"v":782329.8170044818,"t":1703354400}
+{"o":2765.0277248683,"h":2805.0609438275,"l":2726.9650477139,"c":2778.2873388553,"v":522794.5805454594,"t":1703358000}
+{"o":2778.2873388553,"h":2803.2853006952,"l":2770.772808881,"c":2779.7275187296,"v":366540.0672149118,"t":1703361600}
+{"o":2779.7275187296,"h":2785.8743196856,"l":2746.8445096341,"c":2775.304529902,"v":415378.5291257228,"t":1703365200}
+{"o":2775.304529902,"h":2957.7317585317,"l":2768.9071492283,"c":2932.137964,"v":519862.028181709,"t":1703368800}
+{"o":2932.137964,"h":2935.6633660127,"l":2875.5661194725,"c":2911.3782731789,"v":554947.8064249802,"t":1703372400}
+{"o":2911.3782731789,"h":2960.5943843912,"l":2900.2753822431,"c":2955.3567886034,"v":447669.4959225318,"t":1703376000}
+{"o":2955.3567886034,"h":3036.1926817415,"l":2928.3841078305,"c":3025.6144637599,"v":432823.9752334108,"t":1703379600}
+{"o":3025.6144637599,"h":3080.104838323,"l":3005.0096021337,"c":3032.739000649,"v":485393.0582379255,"t":1703383200}
+{"o":3032.739000649,"h":3151.3734596675,"l":3024.3483650371,"c":3133.5966908889,"v":476227.8960355039,"t":1703386800}
+{"o":3133.5966908889,"h":3167.4573286389,"l":3062.5329390618,"c":3094.1173402927,"v":561796.6708804754,"t":1703390400}
+{"o":3094.1173402927,"h":3113.006871383,"l":2991.9892595541,"c":3053.2362661929,"v":454143.588290763,"t":1703394000}
+{"o":3053.2362661929,"h":3054.8625099087,"l":2980.1751044028,"c":3042.5056528384,"v":475955.8030304741,"t":1703397600}
+{"o":3042.5056528384,"h":3095.2133538418,"l":3032.2355162523,"c":3086.0919371566,"v":328920.3687118331,"t":1703401200}
+{"o":3086.0919371566,"h":3092.628987531,"l":3054.4345749606,"c":3077.6022018431,"v":320007.2269377897,"t":1703404800}
+{"o":3077.6022018431,"h":3092.2250797492,"l":3041.6333448816,"c":3046.8122789989,"v":261530.8476176875,"t":1703408400}
+{"o":3046.8122789989,"h":3048.8714601986,"l":2919.3430780354,"c":2973.9079901733,"v":495070.8667204153,"t":1703412000}
+{"o":2973.9079901733,"h":2992.6825467375,"l":2886.0922264912,"c":2976.5639858978,"v":364861.645290207,"t":1703415600}
+{"o":2976.5639858978,"h":3058.550979573,"l":2949.353029492,"c":3048.454243033,"v":328599.5320477195,"t":1703419200}
+{"o":3048.454243033,"h":3052.154035933,"l":3014.3939985452,"c":3023.2800910065,"v":331413.7889091098,"t":1703422800}
+{"o":3023.2800910065,"h":3085.9116412132,"l":3022.2205859101,"c":3071.1143701277,"v":368538.8713808202,"t":1703426400}
+{"o":3071.1143701277,"h":3094.3029080845,"l":3047.8362611935,"c":3069.9602808362,"v":374628.7587251128,"t":1703430000}
+{"o":3069.9602808362,"h":3138.8726643001,"l":3054.4474715595,"c":3120.9304471016,"v":470577.9994932147,"t":1703433600}
+{"o":3120.9304471016,"h":3128.1331190067,"l":3042.1912467633,"c":3091.749262789,"v":466345.8834741509,"t":1703437200}
+{"o":3091.749262789,"h":3147.0373509493,"l":3085.1016710461,"c":3143.9367879113,"v":352585.1981965564,"t":1703440800}
+{"o":3143.9367879113,"h":3145.9994903382,"l":3098.3692993642,"c":3110.0514102925,"v":362237.8830295912,"t":1703444400}
+{"o":3110.0514102925,"h":3118.7899974046,"l":3000.1490955251,"c":3031.6974617859,"v":483436.9078996103,"t":1703448000}
+{"o":3031.6974617859,"h":3072.0127427974,"l":3021.6178357317,"c":3065.6273310346,"v":363961.0767710716,"t":1703451600}
+{"o":3065.6273310346,"h":3077.8445158635,"l":2963.9050056052,"c":3024.11640324,"v":573019.6706178739,"t":1703455200}
+{"o":3024.11640324,"h":3053.9721511098,"l":3006.9065711407,"c":3039.3903831095,"v":354100.0424709485,"t":1703458800}
+{"o":3039.3903831095,"h":3052.921036813,"l":2921.2018233896,"c":2951.5342721447,"v":540445.3286211008,"t":1703462400}
+{"o":2951.5342721447,"h":3031.8151887532,"l":2950.7129318043,"c":2962.984862234,"v":402125.6624991502,"t":1703466000}
+{"o":2962.984862234,"h":2991.5849366368,"l":2944.3713392692,"c":2984.2485982023,"v":421859.8427512757,"t":1703469600}
+{"o":2984.2485982023,"h":3036.7284853076,"l":2973.5013943588,"c":3027.9809457456,"v":369677.7881975226,"t":1703473200}
+{"o":3027.9809457456,"h":3046.8113871955,"l":2999.3952896221,"c":3020.8294469239,"v":370951.1232123376,"t":1703476800}
+{"o":3020.8294469239,"h":3067.7764377848,"l":3019.6826792166,"c":3059.3364570213,"v":409781.1556057176,"t":1703480400}
+{"o":3059.3364570213,"h":3090.0734296621,"l":3052.0400678418,"c":3065.9607608548,"v":320666.1617401726,"t":1703484000}
+{"o":3065.9607608548,"h":3069.1998557594,"l":3027.0072653689,"c":3054.6171782686,"v":326296.8118456124,"t":1703487600}
+{"o":3054.6171782686,"h":3071.8808776338,"l":2997.6743032841,"c":2998.9680516185,"v":321144.7955017275,"t":1703491200}
+{"o":2998.9680516185,"h":3020.5102037915,"l":2974.4118373447,"c":2994.1881468328,"v":324541.5192124543,"t":1703494800}
+{"o":2994.1881468328,"h":3021.2532651745,"l":2990.9473649382,"c":3009.6458157119,"v":233675.3175232151,"t":1703498400}
+{"o":3009.6458157119,"h":3040.7568191506,"l":2982.2986219101,"c":3022.2818536023,"v":315137.50340534,"t":1703502000}
+{"o":3022.2818536023,"h":3086.0207551054,"l":2985.4312082734,"c":3079.6812202821,"v":358082.9743375338,"t":1703505600}
+{"o":3079.6812202821,"h":3122.4455399119,"l":3076.4550982331,"c":3101.5463591209,"v":451572.6381289898,"t":1703509200}
+{"o":3101.5463591209,"h":3212.1475743798,"l":3080.9961335936,"c":3212.1475743798,"v":458322.9686602968,"t":1703512800}
+{"o":3212.1475743798,"h":3345.0904437873,"l":3192.1559448971,"c":3332.4151613485,"v":655165.8796613386,"t":1703516400}
+{"o":3332.4151613485,"h":3365.0326215459,"l":3271.1656486455,"c":3302.568771091,"v":626628.1471808135,"t":1703520000}
+{"o":3302.568771091,"h":3359.1383286538,"l":3296.4210053362,"c":3342.4287659901,"v":487017.0679756668,"t":1703523600}
+{"o":3342.4287659901,"h":3403.5867992243,"l":3298.1473752764,"c":3313.2097568476,"v":464931.5321237506,"t":1703527200}
+{"o":3313.2097568476,"h":3346.8565348911,"l":3249.4265295418,"c":3275.5833262112,"v":527730.6242946995,"t":1703530800}
+{"o":3275.5833262112,"h":3280.0471361374,"l":3156.6386736634,"c":3222.4685042657,"v":606748.548567244,"t":1703534400}
+{"o":3222.4685042657,"h":3234.6887193693,"l":3166.3973924541,"c":3230.74581407,"v":349529.0800380484,"t":1703538000}
+{"o":3230.74581407,"h":3256.5011259243,"l":3208.8505562411,"c":3237.1865392418,"v":328529.4448995094,"t":1703541600}
+{"o":3237.1865392418,"h":3282.3926882959,"l":3214.8297583924,"c":3264.0620762358,"v":345511.1866579646,"t":1703545200}
+{"o":3264.0620762358,"h":3280.2695104147,"l":3198.045979215,"c":3217.1992247465,"v":402983.2338015803,"t":1703548800}
+{"o":3217.1992247465,"h":3262.3197347265,"l":3213.4393964799,"c":3227.7522831369,"v":350265.7714597415,"t":1703552400}
+{"o":3227.7522831369,"h":3238.1521794391,"l":3166.2436938814,"c":3169.5554778899,"v":380733.7746883855,"t":1703556000}
+{"o":3169.5554778899,"h":3225.673721699,"l":3154.4960567627,"c":3221.5700943661,"v":351440.8427432305,"t":1703559600}
+{"o":3221.5700943661,"h":3260.1181477915,"l":3215.1324874624,"c":3250.7017544866,"v":333840.251305768,"t":1703563200}
+{"o":3250.7017544866,"h":3253.4380679021,"l":3077.4827926193,"c":3105.6998954777,"v":594361.774275093,"t":1703566800}
+{"o":3105.6998954777,"h":3131.55962889,"l":3016.1024471336,"c":3029.2884903691,"v":598192.3964832622,"t":1703570400}
+{"o":3029.2884903691,"h":3096.7401653495,"l":2996.7907554424,"c":3064.3199426352,"v":400907.9906896392,"t":1703574000}
+{"o":3064.3199426352,"h":3080.5896203428,"l":3006.1287473203,"c":3073.8016888029,"v":342297.5054926249,"t":1703577600}
+{"o":3073.8016888029,"h":3095.4227598179,"l":3022.6878673854,"c":3056.5777819657,"v":375900.055511991,"t":1703581200}
+{"o":3056.5777819657,"h":3129.3923006421,"l":3051.6583128144,"c":3105.8355228594,"v":337124.4019069214,"t":1703584800}
+{"o":3105.8355228594,"h":3115.0924925069,"l":3084.9913158295,"c":3102.0116722264,"v":297232.2081566334,"t":1703588400}
+{"o":3102.0116722264,"h":3149.3135519984,"l":3077.9974781917,"c":3147.7163448281,"v":319585.0384097787,"t":1703592000}
+{"o":3147.7163448281,"h":3161.496370771,"l":3103.6079109018,"c":3123.9595090089,"v":303784.5005108014,"t":1703595600}
+{"o":3123.9595090089,"h":3126.6900242794,"l":3051.0811741401,"c":3057.9221793384,"v":389756.3440098244,"t":1703599200}
+{"o":3057.9221793384,"h":3063.4949060423,"l":2979.3143992777,"c":2985.7336234638,"v":618393.8696075608,"t":1703602800}
+{"o":2985.7336234638,"h":3036.795697763,"l":2967.4950801405,"c":3020.6572654929,"v":615690.0329790807,"t":1703606400}
+{"o":3020.6572654929,"h":3024.099276418,"l":2770.9022590117,"c":2872.2256043102,"v":1038055.1165148158,"t":1703610000}
+{"o":2872.2256043102,"h":2904.2388870446,"l":2822.9158663148,"c":2899.5181764737,"v":730789.684880115,"t":1703613600}
+{"o":2899.5181764737,"h":2911.4211544612,"l":2866.959962695,"c":2876.8376404941,"v":475736.518637877,"t":1703617200}
+{"o":2876.8376404941,"h":2918.1309699221,"l":2868.3989186067,"c":2891.9306479495,"v":424994.3493933531,"t":1703620800}
+{"o":2891.9306479495,"h":2970.0459222134,"l":2882.7996096645,"c":2962.6408129814,"v":438742.1124043792,"t":1703624400}
+{"o":2962.6408129814,"h":3022.2310113278,"l":2944.9375644352,"c":3018.5013956875,"v":414914.7342343024,"t":1703628000}
+{"o":3018.5013956875,"h":3051.3686888355,"l":2988.3065156359,"c":3040.0621613324,"v":460487.3303002733,"t":1703631600}
+{"o":3040.0621613324,"h":3069.0474692478,"l":2973.0193084367,"c":2978.1894447066,"v":450488.6036333377,"t":1703635200}
+{"o":2978.1894447066,"h":3029.2097515264,"l":2974.759362401,"c":3005.5411333292,"v":358783.6824056947,"t":1703638800}
+{"o":3005.5411333292,"h":3007.4294273477,"l":2938.0479792728,"c":2959.9815639176,"v":437432.2427945285,"t":1703642400}
+{"o":2959.9815639176,"h":2985.5074374516,"l":2916.6795263401,"c":2932.3306874131,"v":521770.865784083,"t":1703646000}
+{"o":2932.3306874131,"h":2992.3709178745,"l":2931.1414892265,"c":2979.4567218161,"v":348420.8723836204,"t":1703649600}
+{"o":2979.4567218161,"h":3012.1929496625,"l":2968.2724073356,"c":3009.0792225909,"v":344902.2888745818,"t":1703653200}
+{"o":3009.0792225909,"h":3044.406903679,"l":2991.1253953853,"c":3018.9317610651,"v":339085.6767342579,"t":1703656800}
+{"o":3018.9317610651,"h":3034.5835305917,"l":2996.5921063875,"c":3011.7638467722,"v":246789.4472511103,"t":1703660400}
+{"o":3011.7638467722,"h":3065.9155313599,"l":2996.1019359522,"c":3047.7718724829,"v":316173.076831051,"t":1703664000}
+{"o":3047.7718724829,"h":3053.4335340615,"l":3005.4674730671,"c":3006.7464629376,"v":265722.5501718708,"t":1703667600}
+{"o":3006.7464629376,"h":3104.815604312,"l":3002.581282694,"c":3104.815604312,"v":285911.746302076,"t":1703671200}
+{"o":3104.815604312,"h":3113.5441594807,"l":3038.0879089039,"c":3050.2801737437,"v":375299.8042296951,"t":1703674800}
+{"o":3050.2801737437,"h":3060.4180175221,"l":3015.791791996,"c":3030.3623747616,"v":323202.6336467299,"t":1703678400}
+{"o":3030.3623747616,"h":3057.3382965373,"l":3011.8243138621,"c":3013.1011948645,"v":409586.5983375897,"t":1703682000}
+{"o":3013.1011948645,"h":3024.5332646545,"l":2902.8205061072,"c":2922.4515898163,"v":630565.2601235071,"t":1703685600}
+{"o":2922.4515898163,"h":2943.657046477,"l":2879.825030472,"c":2914.3389072573,"v":602233.9406837499,"t":1703689200}
+{"o":2914.3389072573,"h":2923.1056690802,"l":2827.1557990731,"c":2827.6080190617,"v":672874.6148590612,"t":1703692800}
+{"o":2827.6080190617,"h":2931.0200683733,"l":2827.3367415734,"c":2917.2198331424,"v":473501.7776187262,"t":1703696400}
+{"o":2917.2198331424,"h":2984.627069766,"l":2897.657372738,"c":2974.5665889579,"v":429686.7207965617,"t":1703700000}
+{"o":2974.5665889579,"h":2981.9952544298,"l":2888.849344947,"c":2943.8450026226,"v":384039.5027885812,"t":1703703600}
+{"o":2943.8450026226,"h":2989.3592839008,"l":2929.6150366846,"c":2975.6990225936,"v":354777.4578801619,"t":1703707200}
+{"o":2975.6990225936,"h":2984.3180468053,"l":2934.3051199489,"c":2948.5173771198,"v":316099.0423471513,"t":1703710800}
+{"o":2948.5173771198,"h":2963.2328648939,"l":2879.7696096384,"c":2899.3072996506,"v":380114.879382692,"t":1703714400}
+{"o":2899.3072996506,"h":2915.2129862777,"l":2879.9293946029,"c":2891.1584482784,"v":317612.0798321795,"t":1703718000}
+{"o":2891.1584482784,"h":2960.1602019471,"l":2881.653040494,"c":2903.7770360827,"v":413566.7865066655,"t":1703721600}
+{"o":2903.7770360827,"h":2918.5619203959,"l":2812.0694891565,"c":2836.6522375814,"v":490824.0486750994,"t":1703725200}
+{"o":2836.6522375814,"h":2845.9667637035,"l":2760.7570022381,"c":2786.939260236,"v":480676.4213540005,"t":1703728800}
+{"o":2786.939260236,"h":2836.7623241462,"l":2778.3272464095,"c":2818.2918257942,"v":440936.3368052664,"t":1703732400}
+{"o":2818.2918257942,"h":2855.2464924861,"l":2797.970209801,"c":2824.8450275255,"v":266172.4428614249,"t":1703736000}
+{"o":2824.8450275255,"h":2859.1489598734,"l":2817.1198384901,"c":2843.1503179915,"v":321406.2245365308,"t":1703739600}
+{"o":2843.1503179915,"h":2885.8885067061,"l":2818.499284932,"c":2826.7513030269,"v":319642.4478658313,"t":1703743200}
+{"o":2826.7513030269,"h":2864.3041598929,"l":2767.5954176187,"c":2856.5303694721,"v":431073.3755889622,"t":1703746800}
+{"o":2856.5303694721,"h":2862.3538259495,"l":2830.5959655169,"c":2835.7249473751,"v":278201.6986083743,"t":1703750400}
+{"o":2835.7249473751,"h":2850.8346948024,"l":2787.3340097946,"c":2820.5311368109,"v":267592.6769451705,"t":1703754000}
+{"o":2820.5311368109,"h":2868.9290268526,"l":2811.1903998062,"c":2843.5979136381,"v":245968.4626077348,"t":1703757600}
+{"o":2843.5979136381,"h":2861.3161279863,"l":2826.0665305314,"c":2835.5240723842,"v":204425.3847941307,"t":1703761200}
+{"o":2835.5240723842,"h":2842.8095630935,"l":2724.7955092263,"c":2735.328978045,"v":600335.6499579402,"t":1703764800}
+{"o":2735.328978045,"h":2769.1203707744,"l":2685.6453837324,"c":2735.8843967917,"v":517167.1860221753,"t":1703768400}
+{"o":2735.8843967917,"h":2741.2195908913,"l":2609.24142545,"c":2673.3072558212,"v":786750.8497055791,"t":1703772000}
+{"o":2673.3072558212,"h":2721.4358825507,"l":2668.567579357,"c":2695.7021411426,"v":437149.7684896382,"t":1703775600}
+{"o":2695.7021411426,"h":2709.6318590337,"l":2643.8661769222,"c":2671.1396508385,"v":358786.4932741391,"t":1703779200}
+{"o":2671.1396508385,"h":2721.0875669035,"l":2666.8562868436,"c":2699.9816026717,"v":342305.3810224248,"t":1703782800}
+{"o":2699.9816026717,"h":2710.1744772077,"l":2666.0296854385,"c":2679.7435738489,"v":310318.4800801082,"t":1703786400}
+{"o":2679.7435738489,"h":2744.4509807322,"l":2675.0350359231,"c":2732.9772892631,"v":262391.4714653238,"t":1703790000}
+{"o":2732.9772892631,"h":2738.0734112085,"l":2671.3747397447,"c":2696.6766116437,"v":334042.9136469699,"t":1703793600}
+{"o":2696.6766116437,"h":2739.5624422682,"l":2688.587087184,"c":2715.2345003903,"v":388845.926448544,"t":1703797200}
+{"o":2715.2345003903,"h":2807.4303626929,"l":2707.7271502214,"c":2801.3811419258,"v":388800.1864933749,"t":1703800800}
+{"o":2801.3811419258,"h":2805.7608132373,"l":2753.6366721338,"c":2754.7436310844,"v":351075.7810525471,"t":1703804400}
+{"o":2754.7436310844,"h":2771.4296287368,"l":2692.1095728348,"c":2706.0489131792,"v":484814.4105959688,"t":1703808000}
+{"o":2706.0489131792,"h":2792.7975062357,"l":2691.4091682448,"c":2773.9453585892,"v":533571.3472425217,"t":1703811600}
+{"o":2773.9453585892,"h":2842.0389049647,"l":2767.8812384889,"c":2828.1729523565,"v":514817.2995474604,"t":1703815200}
+{"o":2828.1729523565,"h":2865.9203793975,"l":2818.2611518335,"c":2839.2210313127,"v":325249.9753195507,"t":1703818800}
+{"o":2839.2210313127,"h":2864.6121101905,"l":2818.7970495817,"c":2845.4452730338,"v":303076.0033497884,"t":1703822400}
+{"o":2845.4452730338,"h":2887.0822175292,"l":2825.323745352,"c":2876.811512967,"v":244419.4503680522,"t":1703826000}
+{"o":2876.811512967,"h":2934.6094354809,"l":2868.5558929869,"c":2927.0234273432,"v":337804.3587387888,"t":1703829600}
+{"o":2927.0234273432,"h":2928.7933312668,"l":2837.9558604979,"c":2844.6384971823,"v":311524.890440942,"t":1703833200}
+{"o":2844.6384971823,"h":2936.4407464448,"l":2841.9757084592,"c":2932.0743291291,"v":271106.6816844771,"t":1703836800}
+{"o":2932.0743291291,"h":2966.6266530415,"l":2901.1090837109,"c":2945.2987762216,"v":369828.2058324215,"t":1703840400}
+{"o":2945.2987762216,"h":2954.6331426475,"l":2913.2867561798,"c":2916.3202195516,"v":296282.5994146848,"t":1703844000}
+{"o":2916.3202195516,"h":2941.309333125,"l":2901.6649661181,"c":2910.0365852641,"v":231228.6498512547,"t":1703847600}
+{"o":2910.0365852641,"h":2915.4589500746,"l":2879.5579557189,"c":2898.4339423604,"v":282929.621509638,"t":1703851200}
+{"o":2898.4339423604,"h":2928.1551104589,"l":2872.6888294801,"c":2919.729573805,"v":242437.8046952532,"t":1703854800}
+{"o":2919.729573805,"h":2974.7896861094,"l":2919.5624208364,"c":2955.0824737485,"v":338303.5481530696,"t":1703858400}
+{"o":2955.0824737485,"h":2958.6460990374,"l":2839.2624712152,"c":2864.304152271,"v":462796.9410862113,"t":1703862000}
+{"o":2864.304152271,"h":2910.3813623967,"l":2802.5111905785,"c":2807.8203419565,"v":533051.9552487142,"t":1703865600}
+{"o":2807.8203419565,"h":2839.1312406967,"l":2777.7006259104,"c":2803.8994910313,"v":471550.2416694351,"t":1703869200}
+{"o":2803.8994910313,"h":2872.6284053796,"l":2797.6015202857,"c":2854.6435495864,"v":325842.022216558,"t":1703872800}
+{"o":2854.6435495864,"h":2882.8205651862,"l":2837.5080681878,"c":2862.9560891046,"v":213299.8565731298,"t":1703876400}
+{"o":2862.9560891046,"h":2869.6816636258,"l":2823.387786495,"c":2833.9499145004,"v":233865.9218194861,"t":1703880000}
+{"o":2833.9499145004,"h":2860.2051863808,"l":2803.2839009651,"c":2820.9291465401,"v":263579.6593045181,"t":1703883600}
+{"o":2820.9291465401,"h":2853.7254057146,"l":2784.9446064847,"c":2813.5328250064,"v":286191.7486777144,"t":1703887200}
+{"o":2813.5328250064,"h":2873.7057528987,"l":2813.5328250064,"c":2872.3143963989,"v":206478.8789393763,"t":1703890800}
+{"o":2872.3143963989,"h":2884.7739486584,"l":2854.6910420925,"c":2863.8676016957,"v":208032.7803926079,"t":1703894400}
+{"o":2863.8676016957,"h":2904.1012428202,"l":2845.3019379575,"c":2876.3609119152,"v":204822.3402202957,"t":1703898000}
+{"o":2876.3609119152,"h":2877.3971644197,"l":2830.8635490719,"c":2835.5756063229,"v":178902.6770114257,"t":1703901600}
+{"o":2835.5756063229,"h":2846.2961673643,"l":2784.9075370636,"c":2798.4443108599,"v":227413.8434147367,"t":1703905200}
+{"o":2798.4443108599,"h":2822.2543039403,"l":2792.4032029187,"c":2815.2074416245,"v":214342.6953388767,"t":1703908800}
+{"o":2815.2074416245,"h":2834.868657323,"l":2801.9639236417,"c":2829.2540757279,"v":291418.9408178436,"t":1703912400}
+{"o":2829.2540757279,"h":2835.079354322,"l":2814.4494577973,"c":2825.6355723379,"v":204624.2256813104,"t":1703916000}
+{"o":2825.6355723379,"h":2834.2189648387,"l":2785.2731555258,"c":2790.6833337136,"v":210555.3652457177,"t":1703919600}
+{"o":2790.6833337136,"h":2792.3636542063,"l":2731.9634182505,"c":2735.8143918299,"v":307357.2404727832,"t":1703923200}
+{"o":2735.8143918299,"h":2753.2775856742,"l":2721.0130326673,"c":2745.7076277967,"v":273933.1912057922,"t":1703926800}
+{"o":2745.7076277967,"h":2764.6660686332,"l":2729.880186613,"c":2756.5191550016,"v":233046.2864867457,"t":1703930400}
+{"o":2756.5191550016,"h":2768.8799704792,"l":2750.0365260162,"c":2759.8673717482,"v":159045.8175410875,"t":1703934000}
+{"o":2759.8673717482,"h":2800.6134910083,"l":2757.780513684,"c":2781.6282571617,"v":176558.6148751719,"t":1703937600}
+{"o":2781.6282571617,"h":2793.4006594528,"l":2770.1280342394,"c":2780.7431970795,"v":205503.0192854567,"t":1703941200}
+{"o":2780.7431970795,"h":2813.4064284414,"l":2780.2838435265,"c":2807.7924660323,"v":221038.687586974,"t":1703944800}
+{"o":2807.7924660323,"h":2814.0465248408,"l":2771.7166312775,"c":2814.0465248408,"v":270751.5346384565,"t":1703948400}
+{"o":2814.0465248408,"h":2833.8310870758,"l":2781.6129662922,"c":2796.7104429334,"v":348111.9094406008,"t":1703952000}
+{"o":2796.7104429334,"h":2807.4408034898,"l":2775.3586581801,"c":2801.6487875961,"v":238502.5648825548,"t":1703955600}
+{"o":2801.6487875961,"h":2804.8302243108,"l":2778.6136584501,"c":2789.3954010232,"v":208227.8224353476,"t":1703959200}
+{"o":2789.3954010232,"h":2810.0580752584,"l":2779.6758579908,"c":2791.9725921396,"v":212395.4349125436,"t":1703962800}
+{"o":2791.9725921396,"h":2816.8423955495,"l":2790.3056333119,"c":2792.6803904309,"v":215791.3674173118,"t":1703966400}
+{"o":2792.6803904309,"h":2803.1623430652,"l":2757.6413970019,"c":2770.5463064466,"v":191893.7496818906,"t":1703970000}
+{"o":2770.5463064466,"h":2773.1929675347,"l":2743.0402081614,"c":2750.5174113292,"v":181434.3184336043,"t":1703973600}
+{"o":2750.5174113292,"h":2765.480786523,"l":2736.1175396856,"c":2753.0273971841,"v":197706.2099039312,"t":1703977200}
+{"o":2753.0273971841,"h":2778.7776114861,"l":2749.5926922389,"c":2772.3086073429,"v":204372.3158419458,"t":1703980800}
+{"o":2772.3086073429,"h":2781.2492367568,"l":2735.0295944432,"c":2739.8817706268,"v":197588.984107645,"t":1703984400}
+{"o":2739.8817706268,"h":2750.1261769377,"l":2686.1151779665,"c":2720.1361315277,"v":233804.6533275534,"t":1703988000}
+{"o":2720.1361315277,"h":2723.7743934818,"l":2692.1225720971,"c":2721.1831357064,"v":218193.1507138139,"t":1703991600}
+{"o":2721.1831357064,"h":2764.3911775534,"l":2713.9182222279,"c":2753.3372392285,"v":193638.8660171416,"t":1703995200}
+{"o":2753.3372392285,"h":2769.0873532524,"l":2736.0030877324,"c":2737.7586994518,"v":160216.8801792609,"t":1703998800}
+{"o":2737.7586994518,"h":2777.0148761386,"l":2737.7586994518,"c":2768.1055610905,"v":167630.2690279804,"t":1704002400}
+{"o":2768.1055610905,"h":2831.2512741403,"l":2764.2738401873,"c":2810.5466817402,"v":209307.8714099941,"t":1704006000}
+{"o":2810.5466817402,"h":2824.3137670462,"l":2794.5369194952,"c":2813.0223940081,"v":194469.3623901065,"t":1704009600}
+{"o":2813.0223940081,"h":2840.3183674983,"l":2807.7458582547,"c":2823.2620674019,"v":171183.4812517106,"t":1704013200}
+{"o":2823.2620674019,"h":2830.1040106146,"l":2811.6980557395,"c":2815.9317489143,"v":145750.0318731179,"t":1704016800}
+{"o":2815.9317489143,"h":2819.175458854,"l":2804.8471431506,"c":2816.6518047034,"v":165982.1395911334,"t":1704020400}
+{"o":2816.6518047034,"h":2841.5400490133,"l":2787.8124949865,"c":2794.9753753685,"v":186810.5460064456,"t":1704024000}
+{"o":2794.9753753685,"h":2803.5743770806,"l":2777.0612247587,"c":2788.7937076489,"v":193069.1259082459,"t":1704027600}
+{"o":2788.7937076489,"h":2801.8341470226,"l":2778.4707670412,"c":2785.1173795632,"v":167518.2234265977,"t":1704031200}
+{"o":2785.1173795632,"h":2803.0995274535,"l":2762.6688540252,"c":2770.1646424966,"v":202885.8605961052,"t":1704034800}
+{"o":2770.1646424966,"h":2807.0178489385,"l":2765.2060313346,"c":2794.8935814558,"v":158750.3360576968,"t":1704038400}
+{"o":2794.8935814558,"h":2821.3225579555,"l":2789.2661267031,"c":2818.5063916379,"v":180052.9550880969,"t":1704042000}
+{"o":2818.5063916379,"h":2820.5187830992,"l":2797.6299537789,"c":2807.4294347405,"v":165596.1808226302,"t":1704045600}
+{"o":2807.4294347405,"h":2823.1862346112,"l":2797.7841091903,"c":2804.2812721198,"v":146796.3785931956,"t":1704049200}
+{"o":2804.2812721198,"h":2834.4843612415,"l":2796.9798331645,"c":2832.9085213104,"v":226963.5462868232,"t":1704052800}
+{"o":2832.9085213104,"h":2842.0872972626,"l":2806.9647076781,"c":2810.3086958197,"v":235412.5764192609,"t":1704056400}
+{"o":2810.3086958197,"h":2812.0366957857,"l":2718.6057274636,"c":2720.3731490568,"v":262879.5838045746,"t":1704060000}
+{"o":2720.3731490568,"h":2838.4581266066,"l":2701.3906701229,"c":2750.7317061753,"v":318815.4897626079,"t":1704063600}
+{"o":2750.7317061753,"h":2806.8262402873,"l":2750.7317061753,"c":2757.7510001822,"v":335650.2052488847,"t":1704067200}
+{"o":2757.7510001822,"h":2850.4508217567,"l":2747.5159190551,"c":2813.9038511042,"v":270330.0508939269,"t":1704070800}
+{"o":2813.9038511042,"h":2819.9679316249,"l":2792.3167366278,"c":2803.257588677,"v":172055.5520536867,"t":1704074400}
+{"o":2803.257588677,"h":2811.1906914064,"l":2772.4165251165,"c":2785.545559597,"v":192648.9438162786,"t":1704078000}
+{"o":2785.545559597,"h":2809.8878196453,"l":2747.4736674381,"c":2772.5343146776,"v":186894.4682494282,"t":1704081600}
+{"o":2772.5343146776,"h":2779.6659941507,"l":2745.9866467985,"c":2749.2074862065,"v":134807.0769714678,"t":1704085200}
+{"o":2749.2074862065,"h":2772.5612277789,"l":2746.2659647974,"c":2767.5139383186,"v":102906.9664072256,"t":1704088800}
+{"o":2767.5139383186,"h":2800.1511380046,"l":2755.9087584655,"c":2771.3310437101,"v":136517.8718676768,"t":1704092400}
+{"o":2771.3310437101,"h":2783.5294084516,"l":2757.8912925779,"c":2771.2620885788,"v":102099.1887061339,"t":1704096000}
+{"o":2771.2620885788,"h":2816.0347879413,"l":2754.6209848852,"c":2814.066291096,"v":136975.5199064655,"t":1704099600}
+{"o":2814.066291096,"h":2831.2928616531,"l":2809.850202799,"c":2815.9430793075,"v":122347.6241235444,"t":1704103200}
+{"o":2815.9430793075,"h":2826.8470195713,"l":2804.61418026,"c":2819.0162004487,"v":106236.3339156117,"t":1704106800}
+{"o":2819.0162004487,"h":2864.3259366841,"l":2807.9310621647,"c":2834.4973480286,"v":171439.4645769135,"t":1704110400}
+{"o":2834.4973480286,"h":2859.3501105117,"l":2822.1873478857,"c":2848.8254341253,"v":174893.1401722803,"t":1704114000}
+{"o":2848.8254341253,"h":2848.8254341253,"l":2821.0123245462,"c":2822.1349219736,"v":199410.4189394315,"t":1704117600}
+{"o":2822.1349219736,"h":2874.9033197262,"l":2820.0545127564,"c":2865.699039799,"v":220172.1147494873,"t":1704121200}
+{"o":2865.699039799,"h":2931.1310906165,"l":2861.4884875028,"c":2882.0936964761,"v":302822.0274106049,"t":1704124800}
+{"o":2882.0936964761,"h":2897.6448865772,"l":2870.7317051412,"c":2894.0777213608,"v":192647.6905880012,"t":1704128400}
+{"o":2894.0777213608,"h":2940.0905109179,"l":2894.03763867,"c":2917.7138059969,"v":275954.1551695745,"t":1704132000}
+{"o":2917.7138059969,"h":2949.9283857687,"l":2905.3435165535,"c":2942.2039381608,"v":234390.2407141159,"t":1704135600}
+{"o":2942.2039381608,"h":2962.2674547028,"l":2916.3401514415,"c":2920.5192373293,"v":283869.2504622847,"t":1704139200}
+{"o":2920.5192373293,"h":2926.363687919,"l":2904.128924508,"c":2918.8129212395,"v":235525.8617074099,"t":1704142800}
+{"o":2918.8129212395,"h":2928.4096377225,"l":2892.7339246673,"c":2919.5616302239,"v":181037.1057682664,"t":1704146400}
+{"o":2919.5616302239,"h":2965.2106970337,"l":2919.438152646,"c":2964.7217383902,"v":247705.8410343728,"t":1704150000}
+{"o":2964.7217383902,"h":2987.7317136776,"l":2934.7146447623,"c":2985.1653308077,"v":330952.3959326255,"t":1704153600}
+{"o":2985.1653308077,"h":3048.6638031809,"l":2984.1075796427,"c":3003.3976368445,"v":399865.448278251,"t":1704157200}
+{"o":3003.3976368445,"h":3030.7081210657,"l":3000.1157267683,"c":3029.7776331553,"v":230969.5774545859,"t":1704160800}
+{"o":3029.7776331553,"h":3030.9553624724,"l":2996.3629482656,"c":3014.3513175125,"v":239352.3021586016,"t":1704164400}
+{"o":3014.3513175125,"h":3050.7304868053,"l":3002.2705517731,"c":3042.7704513783,"v":329031.7804858648,"t":1704168000}
+{"o":3042.7704513783,"h":3061.9704864852,"l":3034.3479531991,"c":3046.9623440811,"v":281092.1414938237,"t":1704171600}
+{"o":3046.9623440811,"h":3063.823310698,"l":3026.9957729689,"c":3047.8391747909,"v":273595.116309763,"t":1704175200}
+{"o":3047.8391747909,"h":3102.0786633551,"l":3047.8391747909,"c":3096.3370803954,"v":252784.0286390626,"t":1704178800}
+{"o":3096.3370803954,"h":3110.6726912132,"l":3076.3804342476,"c":3097.8684598448,"v":234980.5626645687,"t":1704182400}
+{"o":3097.8684598448,"h":3160.4457920758,"l":3093.162012394,"c":3135.4546625489,"v":253104.3530085277,"t":1704186000}
+{"o":3135.4546625489,"h":3151.7302887457,"l":3092.4921977913,"c":3119.7963524195,"v":255638.7618602828,"t":1704189600}
+{"o":3119.7963524195,"h":3142.4460445778,"l":3054.2806829633,"c":3079.7640367912,"v":240857.4174031592,"t":1704193200}
+{"o":3079.7640367912,"h":3090.8387028012,"l":3053.072690908,"c":3056.3120535203,"v":166495.6447065913,"t":1704196800}
+{"o":3056.3120535203,"h":3084.3988873631,"l":3054.2200673288,"c":3066.2287856119,"v":176228.8507307594,"t":1704200400}
+{"o":3066.2287856119,"h":3074.8347098759,"l":2958.8812936838,"c":2978.2890947521,"v":319408.3516895068,"t":1704204000}
+{"o":2978.2890947521,"h":2992.0271162191,"l":2924.1951290838,"c":2966.3512653305,"v":347372.7326138972,"t":1704207600}
+{"o":2966.3512653305,"h":2986.1831983495,"l":2936.8374052571,"c":2978.6860288537,"v":284162.348445658,"t":1704211200}
+{"o":2978.6860288537,"h":2986.2694882238,"l":2895.1826821293,"c":2913.3662636306,"v":269407.372288001,"t":1704214800}
+{"o":2913.3662636306,"h":2932.5272775443,"l":2908.1729652033,"c":2915.4046514066,"v":197179.3045294404,"t":1704218400}
+{"o":2915.4046514066,"h":2948.7632665049,"l":2894.9202880109,"c":2910.4495839031,"v":240498.6332870064,"t":1704222000}
+{"o":2910.4495839031,"h":2937.8723479515,"l":2893.8886492971,"c":2895.0684538241,"v":230444.4586840544,"t":1704225600}
+{"o":2895.0684538241,"h":2919.2423992888,"l":2882.9172524848,"c":2918.1362132803,"v":226307.543025176,"t":1704229200}
+{"o":2918.1362132803,"h":2943.1822788041,"l":2909.6222252402,"c":2919.7933096624,"v":228133.8122998479,"t":1704232800}
+{"o":2919.7933096624,"h":2922.3190591369,"l":2869.8803672454,"c":2886.5830064199,"v":207299.4692981677,"t":1704236400}
+{"o":2886.5830064199,"h":2919.8269596017,"l":2883.2079697201,"c":2901.0663082051,"v":254924.3237150937,"t":1704240000}
+{"o":2901.0663082051,"h":2933.3042388915,"l":2886.5451702278,"c":2923.8634325095,"v":205735.934860672,"t":1704243600}
+{"o":2923.8634325095,"h":2938.4946667514,"l":2907.2521873539,"c":2912.7585367254,"v":160140.9178193554,"t":1704247200}
+{"o":2912.7585367254,"h":2922.7671712162,"l":2898.4080106716,"c":2918.7112420323,"v":165785.8523671153,"t":1704250800}
+{"o":2918.7112420323,"h":2926.8161161604,"l":2896.7782344526,"c":2917.9434906939,"v":175156.5989583375,"t":1704254400}
+{"o":2917.9434906939,"h":2942.4927340075,"l":2910.9866811393,"c":2928.5360200709,"v":209421.595071605,"t":1704258000}
+{"o":2928.5360200709,"h":2965.8435623852,"l":2917.7946325193,"c":2954.3446224024,"v":272260.5513814493,"t":1704261600}
+{"o":2954.3446224024,"h":2971.3139094869,"l":2907.7377976326,"c":2914.8436031696,"v":197336.659812254,"t":1704265200}
+{"o":2914.8436031696,"h":2936.0733124555,"l":2909.907866681,"c":2928.8819928579,"v":151355.7160867325,"t":1704268800}
+{"o":2928.8819928579,"h":2956.9639377444,"l":2925.9190541803,"c":2946.2202663111,"v":191912.9017204497,"t":1704272400}
+{"o":2946.2202663111,"h":2956.6668656193,"l":2882.5633661281,"c":2901.4028584199,"v":224930.3797448388,"t":1704276000}
+{"o":2901.4028584199,"h":2904.3618214761,"l":2773.5811030072,"c":2797.9971532215,"v":480492.6390123213,"t":1704279600}
+{"o":2797.9971532215,"h":2797.9971532215,"l":2582.8499055323,"c":2712.691381991,"v":975489.2048881879,"t":1704283200}
+{"o":2712.691381991,"h":2719.7656836816,"l":2621.141715173,"c":2657.8214051608,"v":564705.3597294046,"t":1704286800}
+{"o":2657.8214051608,"h":2665.6415458865,"l":2581.7607893247,"c":2615.8973825024,"v":479602.4353177007,"t":1704290400}
+{"o":2615.8973825024,"h":2741.5084242919,"l":2612.5698551688,"c":2739.7884826864,"v":478940.3945980619,"t":1704294000}
+{"o":2739.7884826864,"h":2803.278041588,"l":2676.4592310234,"c":2702.4911662444,"v":618730.6743404735,"t":1704297600}
+{"o":2702.4911662444,"h":2704.7719402361,"l":2623.2778284464,"c":2645.5340242431,"v":321134.467342995,"t":1704301200}
+{"o":2645.5340242431,"h":2673.8726351002,"l":2586.6515200241,"c":2617.8126982616,"v":297000.6850885449,"t":1704304800}
+{"o":2617.8126982616,"h":2670.1208105346,"l":2610.3970951947,"c":2634.0151848439,"v":257654.1615360813,"t":1704308400}
+{"o":2634.0151848439,"h":2696.6637035943,"l":2629.6012238011,"c":2691.699478487,"v":228927.486854014,"t":1704312000}
+{"o":2691.699478487,"h":2716.2470237446,"l":2670.2340019002,"c":2711.2998090118,"v":275678.5067322711,"t":1704315600}
+{"o":2711.2998090118,"h":2712.3393421778,"l":2657.9368210035,"c":2672.260316515,"v":227921.5417574219,"t":1704319200}
+{"o":2672.260316515,"h":2676.552007019,"l":2644.1721479879,"c":2663.8203597444,"v":238619.9120538178,"t":1704322800}
+{"o":2663.8203597444,"h":2711.6846278331,"l":2656.0671758262,"c":2708.628514811,"v":296984.4075958359,"t":1704326400}
+{"o":2708.628514811,"h":2716.0453961811,"l":2647.1487633797,"c":2661.9129159753,"v":235547.758168173,"t":1704330000}
+{"o":2661.9129159753,"h":2729.2996431029,"l":2652.7198856121,"c":2726.2038061427,"v":285239.853825887,"t":1704333600}
+{"o":2726.2038061427,"h":2755.9192534044,"l":2710.74770418,"c":2735.2585772994,"v":350180.1162185509,"t":1704337200}
+{"o":2735.2585772994,"h":2743.883206426,"l":2713.8126224411,"c":2721.015797529,"v":266053.1527320298,"t":1704340800}
+{"o":2721.015797529,"h":2746.6987510667,"l":2698.405442836,"c":2737.8120739761,"v":284309.0343585681,"t":1704344400}
+{"o":2737.8120739761,"h":2744.6638505645,"l":2716.9592920023,"c":2726.1760175314,"v":187073.4257204872,"t":1704348000}
+{"o":2726.1760175314,"h":2737.4804742351,"l":2673.7970675591,"c":2675.444532659,"v":212228.7650032978,"t":1704351600}
+{"o":2675.444532659,"h":2685.2415763984,"l":2642.4572122547,"c":2653.3737379388,"v":213106.647209889,"t":1704355200}
+{"o":2653.3737379388,"h":2681.148794144,"l":2652.6458641487,"c":2664.4107076039,"v":132694.7881492312,"t":1704358800}
+{"o":2664.4107076039,"h":2678.651752927,"l":2620.9222146894,"c":2659.1772228106,"v":194881.2845442274,"t":1704362400}
+{"o":2659.1772228106,"h":2674.6022561212,"l":2640.3371787032,"c":2664.3712286113,"v":157561.9084956305,"t":1704366000}
+{"o":2664.3712286113,"h":2700.1048831818,"l":2655.5443949713,"c":2689.621877976,"v":213915.7467060109,"t":1704369600}
+{"o":2689.621877976,"h":2718.641619365,"l":2660.2972884376,"c":2704.0498971422,"v":219578.6561888835,"t":1704373200}
+{"o":2704.0498971422,"h":2764.7926866741,"l":2690.1944432474,"c":2764.0451106385,"v":261936.4981342299,"t":1704376800}
+{"o":2764.0451106385,"h":2820.7111510772,"l":2748.9292947413,"c":2806.3467749515,"v":366692.2034479844,"t":1704380400}
+{"o":2806.3467749515,"h":2812.1039994634,"l":2750.8898709147,"c":2759.9569953411,"v":317566.6134547209,"t":1704384000}
+{"o":2759.9569953411,"h":2808.0354600337,"l":2750.6353465344,"c":2789.2337599238,"v":265428.246795034,"t":1704387600}
+{"o":2789.2337599238,"h":2811.2285657386,"l":2779.5850212299,"c":2804.8871709561,"v":214158.2863468143,"t":1704391200}
+{"o":2804.8871709561,"h":2886.0029594698,"l":2802.0859507944,"c":2846.165495439,"v":366300.3722021937,"t":1704394800}
+{"o":2846.165495439,"h":2923.7198014936,"l":2846.165495439,"c":2882.4750195998,"v":356732.6451369976,"t":1704398400}
+{"o":2882.4750195998,"h":2897.9539975754,"l":2850.0572417424,"c":2858.1278378344,"v":261739.474442673,"t":1704402000}
+{"o":2858.1278378344,"h":2891.3360806514,"l":2831.5133582385,"c":2836.0334428181,"v":260814.0690420742,"t":1704405600}
+{"o":2836.0334428181,"h":2850.6489517077,"l":2825.3770440707,"c":2837.9165509151,"v":211761.8932725048,"t":1704409200}
+{"o":2837.9165509151,"h":2851.804897414,"l":2786.4778194963,"c":2816.4555675231,"v":265634.4258194939,"t":1704412800}
+{"o":2816.4555675231,"h":2830.401721692,"l":2709.1166167585,"c":2735.269341897,"v":374526.4019634803,"t":1704416400}
+{"o":2735.269341897,"h":2768.7596474882,"l":2719.2065399342,"c":2733.6337685058,"v":305506.4487550766,"t":1704420000}
+{"o":2733.6337685058,"h":2756.0291890989,"l":2719.4775308535,"c":2731.1620722621,"v":197248.6490353604,"t":1704423600}
+{"o":2731.1620722621,"h":2742.3305099801,"l":2707.8115217597,"c":2727.5423906677,"v":234022.3617898345,"t":1704427200}
+{"o":2727.5423906677,"h":2761.5827528039,"l":2722.365498269,"c":2743.0568258308,"v":188941.6918573595,"t":1704430800}
+{"o":2743.0568258308,"h":2752.4107888978,"l":2721.1935889006,"c":2747.1116504541,"v":148282.1103618559,"t":1704434400}
+{"o":2747.1116504541,"h":2759.5714263357,"l":2734.5414598552,"c":2735.570389454,"v":140711.0397790233,"t":1704438000}
+{"o":2735.570389454,"h":2765.4554565829,"l":2735.0790415007,"c":2744.0641384123,"v":140263.3799598025,"t":1704441600}
+{"o":2744.0641384123,"h":2785.0639524792,"l":2743.5855430445,"c":2774.1772050485,"v":233934.9175900735,"t":1704445200}
+{"o":2774.1772050485,"h":2778.2438760493,"l":2692.4692586238,"c":2700.9847711676,"v":199714.7369017566,"t":1704448800}
+{"o":2700.9847711676,"h":2723.4448393104,"l":2691.234769009,"c":2694.8759247677,"v":207669.1468113727,"t":1704452400}
+{"o":2694.8759247677,"h":2730.3571249655,"l":2673.8055011781,"c":2721.015692125,"v":223972.1945619883,"t":1704456000}
+{"o":2721.015692125,"h":2740.9918471821,"l":2703.1439890903,"c":2726.0413540758,"v":228874.6521656161,"t":1704459600}
+{"o":2726.0413540758,"h":2735.7625787193,"l":2621.0952411988,"c":2626.0749283819,"v":476912.6538992805,"t":1704463200}
+{"o":2626.0749283819,"h":2670.3506489248,"l":2625.2990191429,"c":2648.7187045672,"v":333319.280706624,"t":1704466800}
+{"o":2648.7187045672,"h":2660.7939111328,"l":2601.6060258035,"c":2601.6060258035,"v":280965.4456306846,"t":1704470400}
+{"o":2601.6060258035,"h":2649.900321108,"l":2583.2398791348,"c":2645.5385892108,"v":359428.7340040526,"t":1704474000}
+{"o":2645.5385892108,"h":2658.9245278564,"l":2625.7236264301,"c":2650.2690644661,"v":182339.9279495981,"t":1704477600}
+{"o":2650.2690644661,"h":2671.3816331569,"l":2643.4022061889,"c":2650.4268248456,"v":190946.7921555078,"t":1704481200}
+{"o":2650.4268248456,"h":2703.2282291921,"l":2650.3094209598,"c":2694.8034316347,"v":199085.8081384244,"t":1704484800}
+{"o":2694.8034316347,"h":2694.8034316347,"l":2661.2793339156,"c":2680.7810135637,"v":192073.1102598723,"t":1704488400}
+{"o":2680.7810135637,"h":2702.6043771861,"l":2653.6364363758,"c":2682.9098383243,"v":162348.2505871744,"t":1704492000}
+{"o":2682.9098383243,"h":2715.6080626883,"l":2682.9098383243,"c":2703.1099936204,"v":195856.5627559235,"t":1704495600}
+{"o":2703.1099936204,"h":2712.2397603069,"l":2665.6994522621,"c":2680.4146590459,"v":220663.7634612146,"t":1704499200}
+{"o":2680.4146590459,"h":2680.4238926322,"l":2646.742812951,"c":2660.9429615944,"v":150880.2690336104,"t":1704502800}
+{"o":2660.9429615944,"h":2681.1492475383,"l":2652.5176254983,"c":2672.2464885524,"v":164969.9422252782,"t":1704506400}
+{"o":2672.2464885524,"h":2688.3934572887,"l":2657.2150732258,"c":2668.7644019618,"v":133191.3603317935,"t":1704510000}
+{"o":2668.7644019618,"h":2675.1340635321,"l":2605.4874818439,"c":2630.1188269051,"v":246389.0372283916,"t":1704513600}
+{"o":2630.1188269051,"h":2635.40952328,"l":2513.9880613758,"c":2556.6771455973,"v":377390.0313904199,"t":1704517200}
+{"o":2556.6771455973,"h":2556.6771455973,"l":2478.1485433137,"c":2490.8574146132,"v":411004.4495768404,"t":1704520800}
+{"o":2490.8574146132,"h":2562.0201858259,"l":2489.0219248755,"c":2555.4177449726,"v":284353.8212420286,"t":1704524400}
+{"o":2555.4177449726,"h":2576.0043502926,"l":2535.7244119212,"c":2576.0043502926,"v":179517.6703816023,"t":1704528000}
+{"o":2576.0043502926,"h":2587.4394068891,"l":2561.0255790692,"c":2568.871125146,"v":139255.4355081603,"t":1704531600}
+{"o":2568.871125146,"h":2576.9017802628,"l":2554.0436633844,"c":2561.0226131458,"v":157282.2073078979,"t":1704535200}
+{"o":2561.0226131458,"h":2567.6008719527,"l":2543.6456203416,"c":2554.4700347684,"v":147183.5695638482,"t":1704538800}
+{"o":2554.4700347684,"h":2573.0615848151,"l":2523.6140286849,"c":2532.6923801391,"v":168938.4523720075,"t":1704542400}
+{"o":2532.6923801391,"h":2560.6418494633,"l":2512.6466096988,"c":2552.1128237859,"v":243498.0603617018,"t":1704546000}
+{"o":2552.1128237859,"h":2608.2064698956,"l":2551.2425427324,"c":2595.4365193394,"v":227012.9941633013,"t":1704549600}
+{"o":2595.4365193394,"h":2601.8502058965,"l":2564.8209552643,"c":2574.8735473388,"v":210258.2300540483,"t":1704553200}
+{"o":2574.8735473388,"h":2599.8228467464,"l":2568.111639934,"c":2588.2344821869,"v":193709.8183010981,"t":1704556800}
+{"o":2588.2344821869,"h":2639.0098159142,"l":2576.8341433545,"c":2619.3655513316,"v":250731.7234385096,"t":1704560400}
+{"o":2619.3655513316,"h":2630.6208509873,"l":2600.979437371,"c":2605.2747965454,"v":206179.6757098363,"t":1704564000}
+{"o":2605.2747965454,"h":2605.2799793823,"l":2555.7252129171,"c":2572.4089585655,"v":186991.0878469225,"t":1704567600}
+{"o":2572.4089585655,"h":2587.0562417806,"l":2544.5285705036,"c":2553.5131488624,"v":176528.6144088551,"t":1704571200}
+{"o":2553.5131488624,"h":2559.5258148213,"l":2522.8457517466,"c":2556.5138770927,"v":234323.2717221032,"t":1704574800}
+{"o":2556.5138770927,"h":2558.5302211787,"l":2514.9889007176,"c":2524.0809354695,"v":180199.1830062351,"t":1704578400}
+{"o":2524.0809354695,"h":2539.4873409033,"l":2495.3573105519,"c":2535.3193674483,"v":200245.0781063316,"t":1704582000}
+{"o":2535.3193674483,"h":2602.8837607645,"l":2529.3716341005,"c":2584.3907663327,"v":187447.1411854788,"t":1704585600}
+{"o":2584.3907663327,"h":2588.2013606369,"l":2545.1047403357,"c":2547.052825979,"v":154483.9739528766,"t":1704589200}
+{"o":2547.052825979,"h":2569.7726001107,"l":2481.9246867022,"c":2498.0604774575,"v":238493.1953153729,"t":1704592800}
+{"o":2498.0604774575,"h":2527.7206676606,"l":2494.6007361894,"c":2511.844731053,"v":143489.7213993738,"t":1704596400}
+{"o":2511.844731053,"h":2560.3035717581,"l":2510.7254184645,"c":2551.478351746,"v":143642.2310630037,"t":1704600000}
+{"o":2551.478351746,"h":2580.5515520885,"l":2533.0230543418,"c":2541.309297369,"v":144696.6101989288,"t":1704603600}
+{"o":2541.309297369,"h":2573.803567859,"l":2534.3799686208,"c":2561.1977050583,"v":127288.2357474282,"t":1704607200}
+{"o":2561.1977050583,"h":2578.5600927917,"l":2549.1787331926,"c":2576.6050848687,"v":123383.7432409597,"t":1704610800}
+{"o":2576.6050848687,"h":2586.4717159094,"l":2535.364937915,"c":2541.8030234392,"v":153897.2876334034,"t":1704614400}
+{"o":2541.8030234392,"h":2551.5317903725,"l":2515.3220192406,"c":2521.3321407376,"v":151486.5922690061,"t":1704618000}
+{"o":2521.3321407376,"h":2546.5447360676,"l":2518.7728570938,"c":2541.6023501893,"v":142445.7282386937,"t":1704621600}
+{"o":2541.6023501893,"h":2570.3833101303,"l":2534.5368213706,"c":2557.0977072045,"v":140637.8426562028,"t":1704625200}
+{"o":2557.0977072045,"h":2570.4600453976,"l":2533.7290381633,"c":2566.3359158527,"v":143403.7996642864,"t":1704628800}
+{"o":2566.3359158527,"h":2607.691344122,"l":2564.5971428035,"c":2602.418884932,"v":186752.9783615729,"t":1704632400}
+{"o":2602.418884932,"h":2616.0932003679,"l":2579.9742946723,"c":2596.8046033464,"v":184434.5666530548,"t":1704636000}
+{"o":2596.8046033464,"h":2599.2677317346,"l":2530.4293063907,"c":2543.607991314,"v":198276.3078554176,"t":1704639600}
+{"o":2543.607991314,"h":2564.3248183708,"l":2519.3285444937,"c":2527.190564892,"v":195023.6610350735,"t":1704643200}
+{"o":2527.190564892,"h":2559.3025926877,"l":2518.1418561855,"c":2550.4796525778,"v":183482.6921099896,"t":1704646800}
+{"o":2550.4796525778,"h":2568.6741633693,"l":2546.1133239511,"c":2555.7556486681,"v":123054.9114271633,"t":1704650400}
+{"o":2555.7556486681,"h":2566.5142835894,"l":2540.3037173466,"c":2561.3893324109,"v":108539.8498332395,"t":1704654000}
+{"o":2561.3893324109,"h":2575.2907444602,"l":2538.6716409626,"c":2538.8209997635,"v":136479.6559992368,"t":1704657600}
+{"o":2538.8209997635,"h":2552.0376211701,"l":2492.7694053186,"c":2510.6969333649,"v":178750.1683766787,"t":1704661200}
+{"o":2510.6969333649,"h":2511.8232864472,"l":2381.6904873694,"c":2412.7595422809,"v":429048.6323131553,"t":1704664800}
+{"o":2412.7595422809,"h":2443.9829844692,"l":2344.3152536426,"c":2417.1135368773,"v":405477.7994130467,"t":1704668400}
+{"o":2417.1135368773,"h":2429.6617935163,"l":2378.729331992,"c":2390.0400005617,"v":326206.9470934157,"t":1704672000}
+{"o":2390.0400005617,"h":2448.6012752104,"l":2385.9566267131,"c":2438.774947187,"v":284101.4880703029,"t":1704675600}
+{"o":2438.774947187,"h":2444.4290249248,"l":2363.3930230656,"c":2376.2890443456,"v":340631.4262456308,"t":1704679200}
+{"o":2376.2890443456,"h":2387.3560145609,"l":2301.1472190496,"c":2356.1472932154,"v":465722.1663397996,"t":1704682800}
+{"o":2356.1472932154,"h":2413.536230068,"l":2345.9667232065,"c":2408.1965859548,"v":218520.5714056729,"t":1704686400}
+{"o":2408.1965859548,"h":2422.8840438181,"l":2345.1518069088,"c":2413.1831091265,"v":204220.4272154213,"t":1704690000}
+{"o":2413.1831091265,"h":2446.956171721,"l":2398.4833267556,"c":2412.1529852599,"v":177496.1137390724,"t":1704693600}
+{"o":2412.1529852599,"h":2450.7444197641,"l":2401.4657175423,"c":2423.9526748502,"v":152244.8362631041,"t":1704697200}
+{"o":2423.9526748502,"h":2460.5927077259,"l":2421.2024866709,"c":2435.098578465,"v":263129.5912945183,"t":1704700800}
+{"o":2435.098578465,"h":2448.2313713122,"l":2394.0010741624,"c":2414.0359149808,"v":141032.5759995816,"t":1704704400}
+{"o":2414.0359149808,"h":2460.384358001,"l":2405.7971035374,"c":2452.5388717,"v":148475.3972714533,"t":1704708000}
+{"o":2452.5388717,"h":2491.4795868374,"l":2438.830168766,"c":2491.4795868374,"v":158187.4253755412,"t":1704711600}
+{"o":2491.4795868374,"h":2553.4774868898,"l":2464.7478253103,"c":2545.7584887798,"v":346550.0363450734,"t":1704715200}
+{"o":2545.7584887798,"h":2571.4722610326,"l":2526.7181194148,"c":2538.7598988412,"v":273478.5151828385,"t":1704718800}
+{"o":2538.7598988412,"h":2646.0262822624,"l":2528.5486997648,"c":2547.8812434852,"v":284611.7160373572,"t":1704722400}
+{"o":2547.8812434852,"h":2572.0796931107,"l":2533.4997781271,"c":2561.1727785679,"v":353547.4634805363,"t":1704726000}
+{"o":2561.1727785679,"h":2589.2640061407,"l":2535.672939178,"c":2569.8424336601,"v":230605.2282705832,"t":1704729600}
+{"o":2569.8424336601,"h":2618.450623999,"l":2542.0736550313,"c":2576.6303454618,"v":384395.6716308403,"t":1704733200}
+{"o":2576.6303454618,"h":2676.4823257698,"l":2528.9428223399,"c":2659.1004778299,"v":448177.2160962047,"t":1704736800}
+{"o":2659.1004778299,"h":2703.1919921256,"l":2642.1191370037,"c":2686.3151139617,"v":456084.2694594312,"t":1704740400}
+{"o":2686.3151139617,"h":2691.8642681541,"l":2617.2276737742,"c":2620.567274314,"v":339654.5941715811,"t":1704744000}
+{"o":2620.567274314,"h":2654.2417093423,"l":2608.345393016,"c":2617.1556650406,"v":207813.2641226238,"t":1704747600}
+{"o":2617.1556650406,"h":2651.6777412303,"l":2610.0124150713,"c":2650.7802759707,"v":190427.3200711153,"t":1704751200}
+{"o":2650.7802759707,"h":2665.1990161485,"l":2630.1063853647,"c":2647.4016609383,"v":245766.7967981856,"t":1704754800}
+{"o":2647.4016609383,"h":2668.0285884314,"l":2565.8072654053,"c":2634.2588100918,"v":337072.4862101643,"t":1704758400}
+{"o":2634.2588100918,"h":2649.2055852881,"l":2608.6048472496,"c":2624.2569164403,"v":206985.389765796,"t":1704762000}
+{"o":2624.2569164403,"h":2684.9786387758,"l":2612.2873133033,"c":2666.3994041897,"v":198815.2635919527,"t":1704765600}
+{"o":2666.3994041897,"h":2698.030831734,"l":2646.9233347509,"c":2698.030831734,"v":196971.5381714365,"t":1704769200}
+{"o":2698.030831734,"h":2805.4648386601,"l":2648.0771630473,"c":2796.372616239,"v":415580.8087714592,"t":1704772800}
+{"o":2796.372616239,"h":2804.9942640296,"l":2744.0263721887,"c":2761.330652472,"v":306495.7245592454,"t":1704776400}
+{"o":2761.330652472,"h":2778.0190880717,"l":2736.3004363164,"c":2749.393392374,"v":207085.499043688,"t":1704780000}
+{"o":2749.393392374,"h":2764.1050728224,"l":2725.5358320976,"c":2756.0420922562,"v":198080.9077782318,"t":1704783600}
+{"o":2756.0420922562,"h":2778.2574865296,"l":2722.3863811236,"c":2728.7364652271,"v":242268.8900542862,"t":1704787200}
+{"o":2728.7364652271,"h":2748.4742563653,"l":2693.4094888888,"c":2709.899952415,"v":291410.6885482527,"t":1704790800}
+{"o":2709.899952415,"h":2737.9230504489,"l":2698.8724797821,"c":2717.3943874481,"v":164505.6514555939,"t":1704794400}
+{"o":2717.3943874481,"h":2763.9235347483,"l":2715.1345812547,"c":2754.6066889779,"v":182267.7088757806,"t":1704798000}
+{"o":2754.6066889779,"h":2781.1782815979,"l":2670.8145129455,"c":2674.1146763059,"v":330520.0425142031,"t":1704801600}
+{"o":2674.1146763059,"h":2739.1874905703,"l":2666.9181097892,"c":2729.2032686108,"v":371746.4469608698,"t":1704805200}
+{"o":2729.2032686108,"h":2755.9770074577,"l":2681.4991962668,"c":2687.0484568974,"v":344022.5452532322,"t":1704808800}
+{"o":2687.0484568974,"h":2717.7133009534,"l":2668.1812096079,"c":2699.5311576944,"v":309117.4514211041,"t":1704812400}
+{"o":2699.5311576944,"h":2746.5650462041,"l":2688.963289938,"c":2726.7792500208,"v":243225.0724375398,"t":1704816000}
+{"o":2726.7792500208,"h":2738.0073244575,"l":2689.8503604924,"c":2701.7746826797,"v":262099.0372951231,"t":1704819600}
+{"o":2701.7746826797,"h":2715.3569546738,"l":2686.9059699847,"c":2700.5735327832,"v":307131.5047184427,"t":1704823200}
+{"o":2700.5735327832,"h":2707.1645698726,"l":2659.3767076197,"c":2681.305607008,"v":215072.7749353289,"t":1704826800}
+{"o":2681.305607008,"h":2686.0791091514,"l":2611.169807176,"c":2619.4076661313,"v":246260.237314805,"t":1704830400}
+{"o":2619.4076661313,"h":2750.5262485055,"l":2589.4524663101,"c":2604.0100346814,"v":773342.2685030972,"t":1704834000}
+{"o":2604.0100346814,"h":2699.176458398,"l":2593.4289737589,"c":2688.2528124288,"v":434687.7665642254,"t":1704837600}
+{"o":2688.2528124288,"h":2691.3104814223,"l":2635.6439397152,"c":2684.6646168222,"v":250353.2808630058,"t":1704841200}
+{"o":2684.6646168222,"h":2706.8017929361,"l":2648.9215135523,"c":2652.5316767739,"v":315424.8056458071,"t":1704844800}
+{"o":2652.5316767739,"h":2679.0119500411,"l":2636.7729556718,"c":2677.9596761623,"v":215605.9599418592,"t":1704848400}
+{"o":2677.9596761623,"h":2699.0865057272,"l":2663.7672387504,"c":2671.9352944113,"v":181919.2333941503,"t":1704852000}
+{"o":2671.9352944113,"h":2699.3455303182,"l":2668.1948709342,"c":2693.2696613879,"v":167684.2911417894,"t":1704855600}
+{"o":2693.2696613879,"h":2711.6055500226,"l":2665.7417690777,"c":2670.6117097415,"v":206442.5824556748,"t":1704859200}
+{"o":2670.6117097415,"h":2688.8007068182,"l":2668.7067791867,"c":2685.0046796525,"v":143298.2559213714,"t":1704862800}
+{"o":2685.0046796525,"h":2686.5246902375,"l":2651.7258417838,"c":2671.3509751876,"v":121773.5146760606,"t":1704866400}
+{"o":2671.3509751876,"h":2674.9453882949,"l":2651.4416732972,"c":2653.3419600018,"v":105065.5194944705,"t":1704870000}
+{"o":2653.3419600018,"h":2656.1204487895,"l":2605.4880248356,"c":2616.7387542397,"v":174336.0941596672,"t":1704873600}
+{"o":2616.7387542397,"h":2639.2012212933,"l":2600.2650654299,"c":2623.9188505173,"v":161361.8833917323,"t":1704877200}
+{"o":2623.9188505173,"h":2655.4000348778,"l":2619.834572164,"c":2635.2600355038,"v":139059.4345879854,"t":1704880800}
+{"o":2635.2600355038,"h":2644.9019763642,"l":2613.8830620561,"c":2630.3602736044,"v":168258.7720519966,"t":1704884400}
+{"o":2630.3602736044,"h":2639.8232331015,"l":2500.569839876,"c":2529.9003959588,"v":375339.3001669014,"t":1704888000}
+{"o":2529.9003959588,"h":2570.2214364528,"l":2508.811146239,"c":2534.5769755809,"v":283556.0304931697,"t":1704891600}
+{"o":2534.5769755809,"h":2548.8487646372,"l":2496.4292487258,"c":2502.179947579,"v":262582.3676289432,"t":1704895200}
+{"o":2502.179947579,"h":2566.7146890667,"l":2490.3533598544,"c":2560.4120241037,"v":331838.3603441585,"t":1704898800}
+{"o":2560.4120241037,"h":2568.9853679534,"l":2542.1217809376,"c":2554.9733671378,"v":230236.7520136945,"t":1704902400}
+{"o":2554.9733671378,"h":2616.6762550765,"l":2542.3258703088,"c":2616.4331741172,"v":207097.0074640014,"t":1704906000}
+{"o":2616.4331741172,"h":2654.6033442579,"l":2611.7959489039,"c":2646.161593825,"v":281298.8065309688,"t":1704909600}
+{"o":2646.161593825,"h":2653.7232677968,"l":2572.1580211069,"c":2603.1422224101,"v":306479.1237963595,"t":1704913200}
+{"o":2603.1422224101,"h":2617.2506721285,"l":2535.1557086544,"c":2610.3692141797,"v":482997.5282125564,"t":1704916800}
+{"o":2610.3692141797,"h":2753.2942243039,"l":2583.8082498306,"c":2745.628100106,"v":621183.8671475408,"t":1704920400}
+{"o":2745.628100106,"h":2812.8377850795,"l":2711.8091718006,"c":2791.0055546081,"v":1055182.605660626,"t":1704924000}
+{"o":2791.0055546081,"h":2846.3691569511,"l":2752.8844954751,"c":2758.7551794437,"v":694687.0758107714,"t":1704927600}
+{"o":2758.7551794437,"h":2761.4770142781,"l":2693.8953795932,"c":2717.6123273798,"v":493325.2379359941,"t":1704931200}
+{"o":2717.6123273798,"h":2733.7766653285,"l":2683.5989991152,"c":2685.6744893883,"v":306930.9597452058,"t":1704934800}
+{"o":2685.6744893883,"h":2712.8243157959,"l":2682.703707894,"c":2707.0358353023,"v":226301.6131538069,"t":1704938400}
+{"o":2707.0358353023,"h":2714.3634544758,"l":2684.4425473315,"c":2705.4395975512,"v":246467.4369100099,"t":1704942000}
+{"o":2705.4395975512,"h":2742.9236084597,"l":2697.4577790359,"c":2731.8186819302,"v":227378.4767697062,"t":1704945600}
+{"o":2731.8186819302,"h":2732.2660272032,"l":2679.9827288869,"c":2697.3800496282,"v":277082.1318662068,"t":1704949200}
+{"o":2697.3800496282,"h":2700.4281516133,"l":2651.2285699342,"c":2677.9152840419,"v":191345.0772441435,"t":1704952800}
+{"o":2677.9152840419,"h":2716.1924269973,"l":2677.9152840419,"c":2696.1143562481,"v":158379.905288703,"t":1704956400}
+{"o":2696.1143562481,"h":2721.0410271489,"l":2692.1880083782,"c":2718.4132389877,"v":223160.9877127569,"t":1704960000}
+{"o":2718.4132389877,"h":2731.61076359,"l":2702.6956326065,"c":2717.5487355688,"v":161374.0319445754,"t":1704963600}
+{"o":2717.5487355688,"h":2815.8190405623,"l":2716.4085558768,"c":2802.5141769205,"v":238592.883686482,"t":1704967200}
+{"o":2802.5141769205,"h":2824.5604997241,"l":2783.7237559683,"c":2820.7309284996,"v":253660.944846673,"t":1704970800}
+{"o":2820.7309284996,"h":2903.6800280412,"l":2808.7408344048,"c":2887.4980622989,"v":335849.6547475508,"t":1704974400}
+{"o":2887.4980622989,"h":2889.0277548436,"l":2809.6226434716,"c":2857.777996076,"v":564314.2383882781,"t":1704978000}
+{"o":2857.777996076,"h":2897.5006791227,"l":2816.1234241379,"c":2853.3270927467,"v":557364.0901524407,"t":1704981600}
+{"o":2853.3270927467,"h":2858.9646204084,"l":2709.1906914753,"c":2730.0500892279,"v":659584.5902885196,"t":1704985200}
+{"o":2730.0500892279,"h":2745.7462514924,"l":2643.9347085943,"c":2686.1574192752,"v":579088.3275317077,"t":1704988800}
+{"o":2686.1574192752,"h":2728.054482328,"l":2664.235126802,"c":2723.501791783,"v":301662.3788571171,"t":1704992400}
+{"o":2723.501791783,"h":2731.7895681959,"l":2700.6636193825,"c":2722.4147281613,"v":225207.3090633063,"t":1704996000}
+{"o":2722.4147281613,"h":2743.6340041393,"l":2700.6040820492,"c":2740.5975135786,"v":260866.9370357933,"t":1704999600}
+{"o":2740.5975135786,"h":2766.136652013,"l":2696.9100511957,"c":2704.3574265859,"v":274965.0963542477,"t":1705003200}
+{"o":2704.3574265859,"h":2723.9053825229,"l":2691.7619363767,"c":2696.8889880293,"v":196062.7272920124,"t":1705006800}
+{"o":2696.8889880293,"h":2711.676347435,"l":2676.895867431,"c":2711.4141887349,"v":186202.1582180762,"t":1705010400}
+{"o":2711.4141887349,"h":2723.4332390334,"l":2693.1952568208,"c":2699.8787670435,"v":169069.0474345015,"t":1705014000}
+{"o":2699.8787670435,"h":2711.4018201089,"l":2678.0819358711,"c":2695.641382956,"v":246596.3957005229,"t":1705017600}
+{"o":2695.641382956,"h":2700.7198765646,"l":2636.8093611704,"c":2668.9948952445,"v":240372.9674641587,"t":1705021200}
+{"o":2668.9948952445,"h":2688.9830112664,"l":2656.5054223499,"c":2682.3237297504,"v":186293.4759935418,"t":1705024800}
+{"o":2682.3237297504,"h":2682.5402784538,"l":2644.014247196,"c":2644.8234648586,"v":174163.4241158349,"t":1705028400}
+{"o":2644.8234648586,"h":2667.3132509576,"l":2640.7326177351,"c":2644.3735274386,"v":207637.2432914059,"t":1705032000}
+{"o":2644.3735274386,"h":2692.3039123644,"l":2642.0816552604,"c":2689.4183663391,"v":163756.3915654511,"t":1705035600}
+{"o":2689.4183663391,"h":2713.8012036681,"l":2677.8351388603,"c":2677.8351388603,"v":146238.5405222375,"t":1705039200}
+{"o":2677.8351388603,"h":2683.4302713126,"l":2656.2135284419,"c":2671.3141330437,"v":129210.7340192786,"t":1705042800}
+{"o":2671.3141330437,"h":2673.1385529133,"l":2642.5242641382,"c":2660.7713411635,"v":157049.6324140699,"t":1705046400}
+{"o":2660.7713411635,"h":2671.3596239582,"l":2639.6825247574,"c":2657.0732896865,"v":140791.9011794323,"t":1705050000}
+{"o":2657.0732896865,"h":2667.8975351744,"l":2644.932954601,"c":2654.7830582663,"v":130847.7305824677,"t":1705053600}
+{"o":2654.7830582663,"h":2680.2657380439,"l":2650.8748182423,"c":2655.9765146187,"v":147650.3533597103,"t":1705057200}
+{"o":2655.9765146187,"h":2682.7327127212,"l":2618.2766083839,"c":2637.7019764338,"v":223223.9901412409,"t":1705060800}
+{"o":2637.7019764338,"h":2666.5525921656,"l":2632.0096314316,"c":2651.4744939129,"v":207129.3491575439,"t":1705064400}
+{"o":2651.4744939129,"h":2673.9338896538,"l":2638.4916237912,"c":2660.0203394351,"v":246177.5182028663,"t":1705068000}
+{"o":2660.0203394351,"h":2661.8823732618,"l":2570.5466799193,"c":2577.1330803471,"v":412282.52613902,"t":1705071600}
+{"o":2577.1330803471,"h":2612.5095671628,"l":2521.8580577767,"c":2562.2649457141,"v":406194.1095482374,"t":1705075200}
+{"o":2562.2649457141,"h":2585.8508332605,"l":2496.6323124258,"c":2574.1226130507,"v":434729.1092167257,"t":1705078800}
+{"o":2574.1226130507,"h":2602.9868354389,"l":2545.1808193167,"c":2569.4262733378,"v":297893.2472809727,"t":1705082400}
+{"o":2569.4262733378,"h":2584.4886164668,"l":2553.634282614,"c":2568.7528613023,"v":205743.7148170071,"t":1705086000}
+{"o":2568.7528613023,"h":2588.6489575534,"l":2563.9884737354,"c":2572.5792044129,"v":273841.0037806372,"t":1705089600}
+{"o":2572.5792044129,"h":2580.5584970364,"l":2471.1149484056,"c":2507.3739823242,"v":356265.5421886388,"t":1705093200}
+{"o":2507.3739823242,"h":2509.8234234819,"l":2359.4066191615,"c":2432.1940963944,"v":710191.8707423494,"t":1705096800}
+{"o":2432.1940963944,"h":2481.0968794465,"l":2427.6360447996,"c":2479.7390699534,"v":365418.907750226,"t":1705100400}
+{"o":2479.7390699534,"h":2500.425342606,"l":2448.4805312478,"c":2452.9991708686,"v":251021.2314857946,"t":1705104000}
+{"o":2452.9991708686,"h":2474.3731501957,"l":2402.7955060954,"c":2458.22876446,"v":353578.6288385252,"t":1705107600}
+{"o":2458.22876446,"h":2484.1329857038,"l":2447.4851126504,"c":2459.5628912148,"v":268683.6044774349,"t":1705111200}
+{"o":2459.5628912148,"h":2466.3485548683,"l":2438.901268932,"c":2454.7935977378,"v":223933.5138435836,"t":1705114800}
+{"o":2454.7935977378,"h":2479.2087243143,"l":2447.8951816351,"c":2473.9638261547,"v":165604.177828534,"t":1705118400}
+{"o":2473.9638261547,"h":2501.6412596433,"l":2466.5497256213,"c":2499.2172240647,"v":133077.0203036484,"t":1705122000}
+{"o":2499.2172240647,"h":2515.7411921828,"l":2493.6816220038,"c":2508.1974281856,"v":124240.1684107321,"t":1705125600}
+{"o":2508.1974281856,"h":2520.328935709,"l":2499.1274463937,"c":2502.1357809349,"v":135083.5040569037,"t":1705129200}
+{"o":2502.1357809349,"h":2519.7006395711,"l":2501.1384653164,"c":2511.8560409722,"v":126307.1842080527,"t":1705132800}
+{"o":2511.8560409722,"h":2515.1379649455,"l":2489.7706029423,"c":2500.3364934106,"v":128812.2937367184,"t":1705136400}
+{"o":2500.3364934106,"h":2502.6653644689,"l":2473.2424006278,"c":2476.5850195346,"v":153034.1742444193,"t":1705140000}
+{"o":2476.5850195346,"h":2494.6342187728,"l":2471.3745116527,"c":2491.9309183177,"v":128178.4037483702,"t":1705143600}
+{"o":2491.9309183177,"h":2501.5190127598,"l":2477.6534749359,"c":2495.3368807151,"v":125757.4129453734,"t":1705147200}
+{"o":2495.3368807151,"h":2505.5728140592,"l":2483.6171567568,"c":2491.4719912608,"v":179938.3559737469,"t":1705150800}
+{"o":2491.4719912608,"h":2493.7225853565,"l":2462.6215903195,"c":2480.0361967297,"v":197937.6405397887,"t":1705154400}
+{"o":2480.0361967297,"h":2521.0926035536,"l":2478.9265339562,"c":2510.8828262172,"v":256189.2758529134,"t":1705158000}
+{"o":2510.8828262172,"h":2513.961593276,"l":2486.5121043776,"c":2490.9866727198,"v":258528.2385934159,"t":1705161600}
+{"o":2490.9866727198,"h":2514.9289443422,"l":2475.9454671635,"c":2508.8526786924,"v":290587.4495057967,"t":1705165200}
+{"o":2508.8526786924,"h":2523.117167033,"l":2493.6225865751,"c":2519.2123746751,"v":258829.3287955426,"t":1705168800}
+{"o":2519.2123746751,"h":2583.0552793469,"l":2518.6361872141,"c":2563.1513583758,"v":329845.3008639088,"t":1705172400}
+{"o":2563.1513583758,"h":2616.7546474651,"l":2558.6499523256,"c":2613.2220198134,"v":338997.1559040924,"t":1705176000}
+{"o":2613.2220198134,"h":2620.6605072353,"l":2586.3283929448,"c":2607.1053132013,"v":280205.2732410754,"t":1705179600}
+{"o":2607.1053132013,"h":2612.9912929113,"l":2570.6557150471,"c":2599.6795773775,"v":255081.0832074388,"t":1705183200}
+{"o":2599.6795773775,"h":2606.6713979398,"l":2577.447099201,"c":2590.027221071,"v":262439.3716054021,"t":1705186800}
+{"o":2590.027221071,"h":2596.9393843526,"l":2545.3696664776,"c":2552.3693114396,"v":265904.715175876,"t":1705190400}
+{"o":2552.3693114396,"h":2596.4109636188,"l":2551.5987585881,"c":2593.103694353,"v":229869.0090577342,"t":1705194000}
+{"o":2593.103694353,"h":2607.2489666647,"l":2557.9765200966,"c":2585.3085491101,"v":203022.9013286576,"t":1705197600}
+{"o":2585.3085491101,"h":2618.1043732586,"l":2570.2782851611,"c":2616.7080717544,"v":188660.0016854664,"t":1705201200}
+{"o":2616.7080717544,"h":2619.2338232857,"l":2594.320808895,"c":2600.6999574563,"v":256014.0201115119,"t":1705204800}
+{"o":2600.6999574563,"h":2656.1105375797,"l":2598.5025535712,"c":2635.0571533605,"v":229149.7132205906,"t":1705208400}
+{"o":2635.0571533605,"h":2668.331639775,"l":2630.7445324944,"c":2645.1871505153,"v":215478.5184085516,"t":1705212000}
+{"o":2645.1871505153,"h":2655.1927567244,"l":2630.9840218206,"c":2654.1518466704,"v":192985.722209316,"t":1705215600}
+{"o":2654.1518466704,"h":2662.8320975489,"l":2629.8216006137,"c":2637.4615948763,"v":164813.2006799378,"t":1705219200}
+{"o":2637.4615948763,"h":2652.1670205943,"l":2621.1358073872,"c":2645.2172114637,"v":130744.2347413943,"t":1705222800}
+{"o":2645.2172114637,"h":2646.6848391682,"l":2622.7590842427,"c":2627.9815286666,"v":164763.5668740669,"t":1705226400}
+{"o":2627.9815286666,"h":2628.7783869977,"l":2609.5893974412,"c":2614.5546327366,"v":190866.4581017841,"t":1705230000}
+{"o":2614.5546327366,"h":2628.0284292554,"l":2602.3921846676,"c":2603.6602005533,"v":165041.9124184922,"t":1705233600}
+{"o":2603.6602005533,"h":2642.6229908785,"l":2597.9609623616,"c":2640.1789715832,"v":196170.4596705541,"t":1705237200}
+{"o":2640.1789715832,"h":2672.0082826001,"l":2629.1804020719,"c":2649.1435172134,"v":286782.6593840407,"t":1705240800}
+{"o":2649.1435172134,"h":2731.259433253,"l":2646.0873283965,"c":2690.431048917,"v":295477.3369499489,"t":1705244400}
+{"o":2690.431048917,"h":2770.3797780652,"l":2682.4258140468,"c":2743.8241191391,"v":477280.2796889291,"t":1705248000}
+{"o":2743.8241191391,"h":2745.5866677288,"l":2711.4883436264,"c":2717.9518195469,"v":312405.1377466467,"t":1705251600}
+{"o":2717.9518195469,"h":2731.6067126824,"l":2652.7708583648,"c":2677.9428746255,"v":290092.3100465992,"t":1705255200}
+{"o":2677.9428746255,"h":2686.4583830259,"l":2594.2312626647,"c":2598.0953558313,"v":321474.2435439668,"t":1705258800}
+{"o":2598.0953558313,"h":2627.9039011024,"l":2576.9524892833,"c":2604.6642177303,"v":338004.9646534981,"t":1705262400}
+{"o":2604.6642177303,"h":2633.9947933751,"l":2577.8570096968,"c":2628.5953540819,"v":351867.0731927559,"t":1705266000}
+{"o":2628.5953540819,"h":2640.0920714303,"l":2599.4891787482,"c":2612.5125866471,"v":286643.5421554682,"t":1705269600}
+{"o":2612.5125866471,"h":2616.483323968,"l":2533.7897198578,"c":2535.2575508656,"v":449183.8763569979,"t":1705273200}
+{"o":2535.2575508656,"h":2595.5378324767,"l":2533.4665885805,"c":2585.5504552139,"v":256259.2728144702,"t":1705276800}
+{"o":2585.5504552139,"h":2599.8537924254,"l":2575.1064368092,"c":2585.5929486197,"v":230263.6055589474,"t":1705280400}
+{"o":2585.5929486197,"h":2612.8785439063,"l":2580.8076586586,"c":2612.8785439063,"v":216818.2350029251,"t":1705284000}
+{"o":2612.8785439063,"h":2618.290056861,"l":2584.6291077971,"c":2591.1542523054,"v":221584.7699016375,"t":1705287600}
+{"o":2591.1542523054,"h":2602.1838960895,"l":2576.5223662007,"c":2598.5168856026,"v":199785.1470282491,"t":1705291200}
+{"o":2598.5168856026,"h":2614.8538095969,"l":2581.0100473634,"c":2595.8981124935,"v":255865.365033021,"t":1705294800}
+{"o":2595.8981124935,"h":2603.1642823144,"l":2577.1458347435,"c":2585.4553536908,"v":211517.6642020034,"t":1705298400}
+{"o":2585.4553536908,"h":2593.6119640073,"l":2565.6529301354,"c":2580.2897529965,"v":239164.9023988044,"t":1705302000}
+{"o":2580.2897529965,"h":2582.7524788328,"l":2550.0050213196,"c":2560.5293637435,"v":273791.6502180102,"t":1705305600}
+{"o":2560.5293637435,"h":2588.2507098718,"l":2550.0078717551,"c":2583.9829454556,"v":190578.3098547064,"t":1705309200}
+{"o":2583.9829454556,"h":2591.1557972747,"l":2568.9300646519,"c":2580.1402613037,"v":189354.3297594401,"t":1705312800}
+{"o":2580.1402613037,"h":2581.4733534926,"l":2563.6788881434,"c":2580.8184734655,"v":167997.3985142658,"t":1705316400}
+{"o":2580.8184734655,"h":2584.2773555867,"l":2556.7648189024,"c":2566.7964249498,"v":194198.743707687,"t":1705320000}
+{"o":2566.7964249498,"h":2588.4252411037,"l":2557.1290375256,"c":2581.5638209828,"v":214006.5373773361,"t":1705323600}
+{"o":2581.5638209828,"h":2582.32534498,"l":2515.5049367995,"c":2530.983363519,"v":333861.7826060586,"t":1705327200}
+{"o":2530.983363519,"h":2550.8484227232,"l":2516.1362457363,"c":2526.5856344239,"v":286846.7299200902,"t":1705330800}
+{"o":2526.5856344239,"h":2560.9113999633,"l":2521.5109407716,"c":2550.1809591324,"v":257849.2942300654,"t":1705334400}
+{"o":2550.1809591324,"h":2578.7540116649,"l":2550.1809591324,"c":2572.0493057765,"v":199263.4428431595,"t":1705338000}
+{"o":2572.0493057765,"h":2610.6499505038,"l":2571.7609885653,"c":2581.6725702585,"v":235532.7617437764,"t":1705341600}
+{"o":2581.6725702585,"h":2604.9903696454,"l":2577.7453055573,"c":2591.2157743114,"v":256870.9544879425,"t":1705345200}
+{"o":2591.2157743114,"h":2605.7223369335,"l":2548.9596721886,"c":2572.4630861043,"v":352037.9881338337,"t":1705348800}
+{"o":2572.4630861043,"h":2573.872112236,"l":2551.2546943094,"c":2552.6290033401,"v":263831.9039293667,"t":1705352400}
+{"o":2552.6290033401,"h":2559.9679873223,"l":2518.9277114688,"c":2543.7340047905,"v":337516.4271152789,"t":1705356000}
+{"o":2543.7340047905,"h":2556.1901667211,"l":2536.3673859646,"c":2549.0901759872,"v":234969.9698978088,"t":1705359600}
+{"o":2549.0901759872,"h":2567.855699832,"l":2549.0901759872,"c":2564.8520875185,"v":228712.8863954792,"t":1705363200}
+{"o":2564.8520875185,"h":2589.5302608765,"l":2562.4930267604,"c":2579.0351543919,"v":242041.8806752651,"t":1705366800}
+{"o":2579.0351543919,"h":2597.7852591072,"l":2570.8144103506,"c":2579.220753875,"v":192404.2622044625,"t":1705370400}
+{"o":2579.220753875,"h":2597.7049282425,"l":2577.2178093658,"c":2595.2867255487,"v":188529.4501345124,"t":1705374000}
+{"o":2595.2867255487,"h":2600.8181276994,"l":2584.5836486647,"c":2584.5836486647,"v":183430.0159459473,"t":1705377600}
+{"o":2584.5836486647,"h":2603.8608059702,"l":2576.320611269,"c":2578.8198678832,"v":167679.8268396711,"t":1705381200}
+{"o":2578.8198678832,"h":2588.1289794557,"l":2574.5401933847,"c":2587.3297267205,"v":145467.9832604895,"t":1705384800}
+{"o":2587.3297267205,"h":2651.0366811422,"l":2585.2832086206,"c":2638.6778256632,"v":225901.9867951054,"t":1705388400}
+{"o":2638.6778256632,"h":2653.1978206249,"l":2617.0097860022,"c":2639.5080953219,"v":221358.4857560411,"t":1705392000}
+{"o":2639.5080953219,"h":2650.2677456263,"l":2624.9828471841,"c":2630.6967136369,"v":153098.5044930453,"t":1705395600}
+{"o":2630.6967136369,"h":2633.892987995,"l":2605.9151117041,"c":2615.5904925107,"v":141127.98494298,"t":1705399200}
+{"o":2615.5904925107,"h":2629.5104159853,"l":2601.7535999412,"c":2613.2610349179,"v":153379.7495418347,"t":1705402800}
+{"o":2613.2610349179,"h":2628.7264223446,"l":2609.8507299541,"c":2623.4113124587,"v":152232.0822774781,"t":1705406400}
+{"o":2623.4113124587,"h":2625.2211234641,"l":2583.7808106104,"c":2591.9178396031,"v":211043.5618423093,"t":1705410000}
+{"o":2591.9178396031,"h":2609.1942874534,"l":2543.9222025442,"c":2596.257712903,"v":336073.5928409265,"t":1705413600}
+{"o":2596.257712903,"h":2639.6916432861,"l":2581.8231712924,"c":2629.174258853,"v":333450.4883991705,"t":1705417200}
+{"o":2629.174258853,"h":2642.7666143246,"l":2600.9994276604,"c":2622.9545787523,"v":265283.0401869827,"t":1705420800}
+{"o":2622.9545787523,"h":2625.6504472286,"l":2605.7539408248,"c":2621.3390170225,"v":229903.1117401934,"t":1705424400}
+{"o":2621.3390170225,"h":2624.7895649229,"l":2597.4695840134,"c":2612.7407752805,"v":220243.2005749346,"t":1705428000}
+{"o":2612.7407752805,"h":2622.8262637729,"l":2604.0990723152,"c":2616.7028431268,"v":226397.8171103355,"t":1705431600}
+{"o":2616.7028431268,"h":2629.8560310236,"l":2612.9113092735,"c":2624.6858444952,"v":225165.9470469485,"t":1705435200}
+{"o":2624.6858444952,"h":2664.7118021567,"l":2624.6858444952,"c":2658.9093746921,"v":306174.1235088934,"t":1705438800}
+{"o":2658.9093746921,"h":2666.9982897412,"l":2646.580067467,"c":2653.484734372,"v":258197.315825197,"t":1705442400}
+{"o":2653.484734372,"h":2657.8907582512,"l":2633.1453244352,"c":2636.6643730935,"v":234501.3292527857,"t":1705446000}
+{"o":2636.6643730935,"h":2674.5494504035,"l":2627.2523936356,"c":2664.120786136,"v":244236.8656766626,"t":1705449600}
+{"o":2664.120786136,"h":2719.2751945241,"l":2655.5769920539,"c":2686.4552378193,"v":306914.3270162151,"t":1705453200}
+{"o":2686.4552378193,"h":2725.2584598107,"l":2671.2498000033,"c":2719.2102801142,"v":266582.3181970254,"t":1705456800}
+{"o":2719.2102801142,"h":2719.6072400927,"l":2690.5986964024,"c":2703.7299400547,"v":220622.5471843011,"t":1705460400}
+{"o":2703.7299400547,"h":2710.7086937899,"l":2678.0162801998,"c":2686.3117183989,"v":184829.4325344001,"t":1705464000}
+{"o":2686.3117183989,"h":2694.0981408827,"l":2647.827018079,"c":2649.6889842855,"v":197245.7390737874,"t":1705467600}
+{"o":2649.6889842855,"h":2671.6768296808,"l":2644.417128036,"c":2662.0000087278,"v":152744.1386318362,"t":1705471200}
+{"o":2662.0000087278,"h":2670.1580273436,"l":2625.5955234815,"c":2631.29286499,"v":158986.4874000206,"t":1705474800}
+{"o":2631.29286499,"h":2645.5538389469,"l":2613.3726466057,"c":2642.8972324289,"v":187399.4198323188,"t":1705478400}
+{"o":2642.8972324289,"h":2686.8683550206,"l":2642.7981456733,"c":2678.5379437627,"v":191914.7295186746,"t":1705482000}
+{"o":2678.5379437627,"h":2757.1159793465,"l":2672.8948159187,"c":2749.5570438907,"v":301218.8964363746,"t":1705485600}
+{"o":2749.5570438907,"h":2777.1175921533,"l":2727.3861390357,"c":2754.2046962008,"v":299188.923200116,"t":1705489200}
+{"o":2754.2046962008,"h":2764.4001395256,"l":2718.7892384343,"c":2764.0010350284,"v":282960.3862063835,"t":1705492800}
+{"o":2764.0010350284,"h":2772.9181596352,"l":2723.7158593941,"c":2732.0384391914,"v":257246.291441845,"t":1705496400}
+{"o":2732.0384391914,"h":2764.2228399275,"l":2694.8384882413,"c":2733.9165237295,"v":430638.2930517267,"t":1705500000}
+{"o":2733.9165237295,"h":2758.9927607991,"l":2670.8610248047,"c":2683.7283095988,"v":458459.0212698111,"t":1705503600}
+{"o":2683.7283095988,"h":2688.1390248929,"l":2646.6270124389,"c":2666.8981662554,"v":458858.6446029397,"t":1705507200}
+{"o":2666.8981662554,"h":2681.561831498,"l":2630.9730084019,"c":2675.6406344891,"v":337913.1615604929,"t":1705510800}
+{"o":2675.6406344891,"h":2711.3338040594,"l":2651.4719491612,"c":2709.4032829621,"v":330118.4626049746,"t":1705514400}
+{"o":2709.4032829621,"h":2726.8927260145,"l":2690.2865282513,"c":2719.1298919127,"v":451711.1148034146,"t":1705518000}
+{"o":2719.1298919127,"h":2748.7774289672,"l":2708.4925157362,"c":2734.8645421616,"v":373567.7484738327,"t":1705521600}
+{"o":2734.8645421616,"h":2758.351061789,"l":2722.0080552177,"c":2752.3338925357,"v":324575.6377273223,"t":1705525200}
+{"o":2752.3338925357,"h":2755.8488215608,"l":2703.7608418147,"c":2729.829725541,"v":370075.3958481178,"t":1705528800}
+{"o":2729.829725541,"h":2763.0777486623,"l":2707.3308548081,"c":2754.6033771355,"v":438535.2602155787,"t":1705532400}
+{"o":2754.6033771355,"h":2786.5653716487,"l":2707.0368863813,"c":2725.7445149105,"v":432599.8309725829,"t":1705536000}
+{"o":2725.7445149105,"h":2733.0765012416,"l":2688.2090176828,"c":2705.9098845765,"v":304596.310243657,"t":1705539600}
+{"o":2705.9098845765,"h":2730.2615071912,"l":2697.6114268531,"c":2724.4114797097,"v":275523.6958552842,"t":1705543200}
+{"o":2724.4114797097,"h":2727.2102784527,"l":2689.6875925987,"c":2696.9243385432,"v":270865.6434970211,"t":1705546800}
+{"o":2696.9243385432,"h":2710.1927487049,"l":2681.2460475666,"c":2698.2510148594,"v":198580.7463388382,"t":1705550400}
+{"o":2698.2510148594,"h":2721.3070028548,"l":2695.1398144995,"c":2718.9652080798,"v":191812.6604706699,"t":1705554000}
+{"o":2718.9652080798,"h":2739.0482953199,"l":2713.3351402423,"c":2735.6883919002,"v":238551.223126385,"t":1705557600}
+{"o":2735.6883919002,"h":2744.4071848036,"l":2699.1233655809,"c":2720.8674381823,"v":386072.4588450277,"t":1705561200}
+{"o":2720.8674381823,"h":2733.472053338,"l":2711.6499444532,"c":2717.8020583713,"v":277034.3154001324,"t":1705564800}
+{"o":2717.8020583713,"h":2726.0116156446,"l":2695.9044522664,"c":2697.2405020301,"v":235027.1510396404,"t":1705568400}
+{"o":2697.2405020301,"h":2711.0330255784,"l":2656.4972823186,"c":2659.6764866094,"v":240710.9016036114,"t":1705572000}
+{"o":2659.6764866094,"h":2674.826935945,"l":2658.0349871128,"c":2673.1564501834,"v":230140.4345944284,"t":1705575600}
+{"o":2673.1564501834,"h":2673.3417565739,"l":2643.995437954,"c":2662.0129296828,"v":234143.3693717884,"t":1705579200}
+{"o":2662.0129296828,"h":2677.5834491129,"l":2617.8446440032,"c":2664.985051745,"v":285575.0874206129,"t":1705582800}
+{"o":2664.985051745,"h":2682.0076369745,"l":2658.3364491865,"c":2677.2075099145,"v":264160.8733147121,"t":1705586400}
+{"o":2677.2075099145,"h":2679.9691962491,"l":2649.5849938977,"c":2652.2010560182,"v":288456.3601235502,"t":1705590000}
+{"o":2652.2010560182,"h":2654.4145268663,"l":2559.6771690891,"c":2582.9441159919,"v":542242.7488601439,"t":1705593600}
+{"o":2582.9441159919,"h":2591.6058495912,"l":2545.896283309,"c":2576.5033360549,"v":551025.81998264,"t":1705597200}
+{"o":2576.5033360549,"h":2581.1592322219,"l":2528.2046244272,"c":2558.9681049844,"v":408157.3051158649,"t":1705600800}
+{"o":2558.9681049844,"h":2567.8925666312,"l":2470.5927734274,"c":2491.7924703999,"v":478713.000585918,"t":1705604400}
+{"o":2491.7924703999,"h":2557.4972792096,"l":2491.7912991355,"c":2533.2692760718,"v":460871.425604921,"t":1705608000}
+{"o":2533.2692760718,"h":2550.7362073402,"l":2520.3765549642,"c":2540.8654917338,"v":334422.1016162322,"t":1705611600}
+{"o":2540.8654917338,"h":2563.0261991578,"l":2534.4799941031,"c":2556.2207661384,"v":285716.1852153206,"t":1705615200}
+{"o":2556.2207661384,"h":2562.0700928638,"l":2535.3120551285,"c":2549.8267007397,"v":310586.3493123675,"t":1705618800}
+{"o":2549.8267007397,"h":2560.0058942669,"l":2529.4271433061,"c":2542.6464912858,"v":266859.2263837238,"t":1705622400}
+{"o":2542.6464912858,"h":2544.1950547519,"l":2509.7553604261,"c":2524.9291756335,"v":245051.7276157309,"t":1705626000}
+{"o":2524.9291756335,"h":2531.4598123408,"l":2495.7549912577,"c":2498.8301539893,"v":257430.086156893,"t":1705629600}
+{"o":2498.8301539893,"h":2517.9735974716,"l":2471.9444562134,"c":2512.503734053,"v":298587.4472413568,"t":1705633200}
+{"o":2512.503734053,"h":2537.8317049283,"l":2507.421571747,"c":2533.6675589423,"v":180312.6247846338,"t":1705636800}
+{"o":2533.6675589423,"h":2549.0571773676,"l":2522.914443786,"c":2537.9642782629,"v":148620.8064725222,"t":1705640400}
+{"o":2537.9642782629,"h":2570.9129698713,"l":2536.5470303746,"c":2568.3137940216,"v":166701.5452946739,"t":1705644000}
+{"o":2568.3137940216,"h":2575.8782218863,"l":2545.7050386176,"c":2551.6225846792,"v":148042.4376853477,"t":1705647600}
+{"o":2551.6225846792,"h":2558.8754945512,"l":2534.1434474907,"c":2553.927134154,"v":130919.8851382885,"t":1705651200}
+{"o":2553.927134154,"h":2567.4246951552,"l":2540.9806265488,"c":2554.9758616685,"v":132704.0148646558,"t":1705654800}
+{"o":2554.9758616685,"h":2577.1276669958,"l":2549.4153359525,"c":2566.8990416287,"v":144981.9042749557,"t":1705658400}
+{"o":2566.8990416287,"h":2571.7167025861,"l":2549.4384684848,"c":2559.3111212088,"v":156022.3251759838,"t":1705662000}
+{"o":2559.3111212088,"h":2559.4002518038,"l":2537.3054537384,"c":2544.8156365291,"v":153325.1079982018,"t":1705665600}
+{"o":2544.8156365291,"h":2559.2811675265,"l":2533.2478874648,"c":2543.6262000723,"v":197941.2621978087,"t":1705669200}
+{"o":2543.6262000723,"h":2546.3893008031,"l":2490.8768689716,"c":2503.5450960148,"v":372561.5851384535,"t":1705672800}
+{"o":2503.5450960148,"h":2507.1870384601,"l":2452.6138359471,"c":2464.2645101844,"v":539371.2803112462,"t":1705676400}
+{"o":2464.2645101844,"h":2464.299922733,"l":2351.3438690468,"c":2384.7425111941,"v":800672.4781538161,"t":1705680000}
+{"o":2384.7425111941,"h":2468.0479440745,"l":2378.2450882746,"c":2467.7356785404,"v":517981.533450108,"t":1705683600}
+{"o":2467.7356785404,"h":2530.747710832,"l":2449.8715650106,"c":2514.7857683968,"v":493600.2628598366,"t":1705687200}
+{"o":2514.7857683968,"h":2555.1313065566,"l":2500.8085772519,"c":2541.6738087885,"v":359888.9264623327,"t":1705690800}
+{"o":2541.6738087885,"h":2562.1657895222,"l":2505.9814318797,"c":2512.5588227616,"v":342157.9172644524,"t":1705694400}
+{"o":2512.5588227616,"h":2533.9656920505,"l":2505.8491991986,"c":2528.4545088765,"v":292375.768211419,"t":1705698000}
+{"o":2528.4545088765,"h":2534.2125198838,"l":2509.080184848,"c":2523.9703053747,"v":269369.4609692342,"t":1705701600}
+{"o":2523.9703053747,"h":2536.0734351715,"l":2513.8497215344,"c":2528.7651858989,"v":276398.7246517441,"t":1705705200}
+{"o":2528.7651858989,"h":2528.7651858989,"l":2485.7502176527,"c":2490.0567549956,"v":282714.3695832418,"t":1705708800}
+{"o":2490.0567549956,"h":2545.2592938979,"l":2486.4444552573,"c":2534.7272555758,"v":262811.1461079983,"t":1705712400}
+{"o":2534.7272555758,"h":2537.0640517478,"l":2515.9415653626,"c":2526.7014440783,"v":246906.3616782295,"t":1705716000}
+{"o":2526.7014440783,"h":2532.350202861,"l":2515.5929930758,"c":2528.5068086409,"v":261073.0393101471,"t":1705719600}
+{"o":2528.5068086409,"h":2531.2438338631,"l":2513.3217662272,"c":2514.4696757743,"v":225153.8277577501,"t":1705723200}
+{"o":2514.4696757743,"h":2517.2961453829,"l":2497.9475788995,"c":2503.2820809466,"v":213273.447925055,"t":1705726800}
+{"o":2503.2820809466,"h":2513.44362968,"l":2491.3295925033,"c":2498.5659503276,"v":209178.0554116735,"t":1705730400}
+{"o":2498.5659503276,"h":2502.9092620973,"l":2480.5969807657,"c":2482.2873203236,"v":182819.7484243874,"t":1705734000}
+{"o":2482.2873203236,"h":2492.5565906941,"l":2470.6026429264,"c":2480.0439279125,"v":218782.9644658353,"t":1705737600}
+{"o":2480.0439279125,"h":2489.3346752037,"l":2461.2790882398,"c":2465.8242997336,"v":208627.3589845124,"t":1705741200}
+{"o":2465.8242997336,"h":2493.7310531767,"l":2465.6906213937,"c":2483.2578770455,"v":206499.9373299698,"t":1705744800}
+{"o":2483.2578770455,"h":2492.3390216206,"l":2472.0623545644,"c":2485.1942141474,"v":215054.5725105488,"t":1705748400}
+{"o":2485.1942141474,"h":2491.371855371,"l":2473.6015895171,"c":2482.0977568345,"v":192875.4886699879,"t":1705752000}
+{"o":2482.0977568345,"h":2491.4360792658,"l":2479.2328632545,"c":2487.4852077715,"v":216377.4234908221,"t":1705755600}
+{"o":2487.4852077715,"h":2488.4504296081,"l":2459.3570521672,"c":2460.6945343229,"v":267018.9958526386,"t":1705759200}
+{"o":2460.6945343229,"h":2473.4945076266,"l":2438.1346599285,"c":2455.0723757588,"v":295709.7376811836,"t":1705762800}
+{"o":2455.0723757588,"h":2469.8804265089,"l":2451.9739920314,"c":2459.643953792,"v":258385.910775969,"t":1705766400}
+{"o":2459.643953792,"h":2497.8489308462,"l":2457.1559329392,"c":2488.2357364634,"v":289560.499200432,"t":1705770000}
+{"o":2488.2357364634,"h":2499.5614424333,"l":2482.1686016649,"c":2489.8346739829,"v":296343.7573700289,"t":1705773600}
+{"o":2489.8346739829,"h":2498.9585027728,"l":2479.7260237665,"c":2487.4596178002,"v":235924.3181873297,"t":1705777200}
+{"o":2487.4596178002,"h":2514.7469758749,"l":2478.8731710225,"c":2506.6697937041,"v":235772.2654000748,"t":1705780800}
+{"o":2506.6697937041,"h":2523.7266017036,"l":2502.0729844444,"c":2502.3365603982,"v":240673.9030869959,"t":1705784400}
+{"o":2502.3365603982,"h":2520.4004586879,"l":2502.3365603982,"c":2516.7791284553,"v":240158.124716759,"t":1705788000}
+{"o":2516.7791284553,"h":2516.7791284553,"l":2496.0283120585,"c":2508.6667155259,"v":233395.1800626671,"t":1705791600}
+{"o":2508.6667155259,"h":2512.0757679472,"l":2482.0511710479,"c":2487.6252122088,"v":307533.8149792759,"t":1705795200}
+{"o":2487.6252122088,"h":2499.4692668399,"l":2484.3371606141,"c":2489.088950353,"v":238625.2997780345,"t":1705798800}
+{"o":2489.088950353,"h":2508.27774142,"l":2489.088950353,"c":2505.1477582475,"v":208407.3201634477,"t":1705802400}
+{"o":2505.1477582475,"h":2519.6345488288,"l":2500.8514319224,"c":2508.1578569773,"v":211433.5781866615,"t":1705806000}
+{"o":2508.1578569773,"h":2513.4442985074,"l":2494.6410122081,"c":2497.7828538837,"v":189790.5068294067,"t":1705809600}
+{"o":2497.7828538837,"h":2500.8397365985,"l":2488.0998115013,"c":2490.8262073818,"v":185440.390921279,"t":1705813200}
+{"o":2490.8262073818,"h":2492.0590839513,"l":2480.1700290851,"c":2482.8655173936,"v":184859.5549046485,"t":1705816800}
+{"o":2482.8655173936,"h":2498.77196587,"l":2480.1740093788,"c":2495.4559869057,"v":177106.8190823173,"t":1705820400}
+{"o":2495.4559869057,"h":2508.8570187791,"l":2489.3853052169,"c":2498.5501170161,"v":225156.0200987856,"t":1705824000}
+{"o":2498.5501170161,"h":2520.8815241572,"l":2498.5501170161,"c":2520.8815241572,"v":188111.8650196293,"t":1705827600}
+{"o":2520.8815241572,"h":2537.1492981026,"l":2511.2238215126,"c":2527.7211488446,"v":200854.9519941355,"t":1705831200}
+{"o":2527.7211488446,"h":2532.2021813366,"l":2508.1747338308,"c":2517.2460118877,"v":168818.2501440408,"t":1705834800}
+{"o":2517.2460118877,"h":2529.2653968942,"l":2514.7807958919,"c":2516.0715805617,"v":175750.985017256,"t":1705838400}
+{"o":2516.0715805617,"h":2526.4548371246,"l":2510.4889240288,"c":2525.5048539827,"v":262637.9927901282,"t":1705842000}
+{"o":2525.5048539827,"h":2531.2377278241,"l":2516.2025613972,"c":2523.3016265732,"v":198234.8655934791,"t":1705845600}
+{"o":2523.3016265732,"h":2527.6309179696,"l":2486.6602538949,"c":2499.5611601616,"v":331839.9507594432,"t":1705849200}
+{"o":2499.5611601616,"h":2501.7543603242,"l":2478.2865030779,"c":2495.6255593298,"v":257451.4784899899,"t":1705852800}
+{"o":2495.6255593298,"h":2502.9377253629,"l":2489.2663959218,"c":2497.144600115,"v":202281.4045710399,"t":1705856400}
+{"o":2497.144600115,"h":2509.9673859718,"l":2492.4419520064,"c":2505.3009462655,"v":209333.0892822966,"t":1705860000}
+{"o":2505.3009462655,"h":2507.1203477677,"l":2492.0274401283,"c":2498.6923921992,"v":224018.0946285589,"t":1705863600}
+{"o":2498.6923921992,"h":2499.6406674195,"l":2478.3516497689,"c":2482.0243005106,"v":254750.6463934039,"t":1705867200}
+{"o":2482.0243005106,"h":2505.3331236511,"l":2480.1437262176,"c":2501.754065475,"v":311857.7013357276,"t":1705870800}
+{"o":2501.754065475,"h":2504.982108633,"l":2467.5416100559,"c":2473.523097137,"v":252289.6717108463,"t":1705874400}
+{"o":2473.523097137,"h":2478.8856631139,"l":2453.1587158,"c":2461.6600107055,"v":241595.2767148274,"t":1705878000}
+{"o":2461.6600107055,"h":2483.0804231171,"l":2448.4283595246,"c":2469.9449269588,"v":241996.2375600052,"t":1705881600}
+{"o":2469.9449269588,"h":2482.1802740838,"l":2430.8878001605,"c":2436.3522843849,"v":308799.8277191842,"t":1705885200}
+{"o":2436.3522843849,"h":2447.367613599,"l":2406.9688604867,"c":2413.5130120152,"v":277726.114605101,"t":1705888800}
+{"o":2413.5130120152,"h":2421.6557595314,"l":2385.2469937738,"c":2412.1420345674,"v":297783.4980060665,"t":1705892400}
+{"o":2412.1420345674,"h":2416.1882116419,"l":2377.6618588522,"c":2392.9143943669,"v":228557.2315201907,"t":1705896000}
+{"o":2392.9143943669,"h":2433.8704896562,"l":2382.5205816083,"c":2429.1142794531,"v":207967.3050892014,"t":1705899600}
+{"o":2429.1142794531,"h":2434.5677987957,"l":2416.7992345252,"c":2425.1811901251,"v":152702.9590792782,"t":1705903200}
+{"o":2425.1811901251,"h":2426.9070973438,"l":2401.4273058527,"c":2408.1209658811,"v":164644.7423824537,"t":1705906800}
+{"o":2408.1209658811,"h":2409.0044948737,"l":2362.9210139657,"c":2377.7170059641,"v":255014.1382768644,"t":1705910400}
+{"o":2377.7170059641,"h":2398.3674257657,"l":2352.2360217392,"c":2361.0050637637,"v":254119.1848497469,"t":1705914000}
+{"o":2361.0050637637,"h":2380.2814127667,"l":2331.7368865201,"c":2367.417288461,"v":350972.4405614432,"t":1705917600}
+{"o":2367.417288461,"h":2399.03618696,"l":2363.5692609798,"c":2385.6164126479,"v":223357.5886435605,"t":1705921200}
+{"o":2385.6164126479,"h":2397.0856290166,"l":2364.0048873769,"c":2395.5826712944,"v":217907.0302994636,"t":1705924800}
+{"o":2395.5826712944,"h":2444.363585536,"l":2388.8020656311,"c":2394.8345360565,"v":279038.7905332151,"t":1705928400}
+{"o":2394.8345360565,"h":2396.4270733189,"l":2336.5735772909,"c":2359.7711893432,"v":337080.7408718414,"t":1705932000}
+{"o":2359.7711893432,"h":2365.3134651873,"l":2307.5402042053,"c":2354.5299916588,"v":461359.032850143,"t":1705935600}
+{"o":2354.5299916588,"h":2370.6002174041,"l":2308.8012446909,"c":2321.5711183658,"v":368363.686660344,"t":1705939200}
+{"o":2321.5711183658,"h":2358.2877742673,"l":2314.8333021927,"c":2342.7193835213,"v":341028.9048776141,"t":1705942800}
+{"o":2342.7193835213,"h":2355.2387998977,"l":2286.6070879852,"c":2321.8906802137,"v":414220.9612478925,"t":1705946400}
+{"o":2321.8906802137,"h":2344.7047901878,"l":2217.5601612138,"c":2259.9426381612,"v":807953.4661790305,"t":1705950000}
+{"o":2259.9426381612,"h":2351.1609158888,"l":2255.0620485489,"c":2314.7581897968,"v":466378.4075203339,"t":1705953600}
+{"o":2314.7581897968,"h":2315.1361213968,"l":2271.8610963824,"c":2283.9882971486,"v":316461.4221930639,"t":1705957200}
+{"o":2283.9882971486,"h":2300.5087086786,"l":2256.5902736031,"c":2267.1921814503,"v":318727.798532963,"t":1705960800}
+{"o":2267.1921814503,"h":2280.7170681715,"l":2222.4104470593,"c":2263.0632707199,"v":326648.1865281239,"t":1705964400}
+{"o":2263.0632707199,"h":2296.5690142611,"l":2253.1297222371,"c":2287.2123981807,"v":336944.2653663297,"t":1705968000}
+{"o":2287.2123981807,"h":2292.9891274983,"l":2259.3931774745,"c":2275.5241176636,"v":232970.1472077874,"t":1705971600}
+{"o":2275.5241176636,"h":2309.3319780196,"l":2272.3824608233,"c":2309.3319780196,"v":217078.3188461552,"t":1705975200}
+{"o":2309.3319780196,"h":2321.9007283674,"l":2292.8100660465,"c":2300.4050303725,"v":219838.8015526459,"t":1705978800}
+{"o":2300.4050303725,"h":2322.4283689657,"l":2300.4050303725,"c":2306.2404130415,"v":213159.1981478234,"t":1705982400}
+{"o":2306.2404130415,"h":2314.8758400467,"l":2299.7265567252,"c":2308.2546850841,"v":238880.4487802,"t":1705986000}
+{"o":2308.2546850841,"h":2308.2546850841,"l":2285.1947731429,"c":2287.3085809703,"v":206169.271969889,"t":1705989600}
+{"o":2287.3085809703,"h":2291.1665395262,"l":2221.2065421848,"c":2235.8106621912,"v":247543.5933952741,"t":1705993200}
+{"o":2235.8106621912,"h":2253.1995565974,"l":2179.2781405929,"c":2186.457970047,"v":440861.9965481496,"t":1705996800}
+{"o":2186.457970047,"h":2200.9301938952,"l":2018.1815576147,"c":2169.1951449836,"v":529510.534860884,"t":1706000400}
+{"o":2169.1951449836,"h":2206.8336152574,"l":2140.857870527,"c":2146.3506413053,"v":304212.2221315412,"t":1706004000}
+{"o":2146.3506413053,"h":2172.4490196373,"l":2133.4190522001,"c":2164.6443711881,"v":396239.4981164921,"t":1706007600}
+{"o":2164.6443711881,"h":2193.7129837527,"l":2133.7295786666,"c":2168.0998368227,"v":390611.3120016439,"t":1706011200}
+{"o":2168.0998368227,"h":2178.2187037416,"l":2136.8395718593,"c":2144.8595215632,"v":284035.3716987598,"t":1706014800}
+{"o":2144.8595215632,"h":2192.7051653153,"l":2116.4600411146,"c":2189.2970146868,"v":518130.8632453553,"t":1706018400}
+{"o":2189.2970146868,"h":2248.8074728466,"l":2144.421746245,"c":2233.8582820798,"v":591443.9809987654,"t":1706022000}
+{"o":2233.8582820798,"h":2253.3975712704,"l":2203.1516156259,"c":2247.1567566568,"v":381829.7077299063,"t":1706025600}
+{"o":2247.1567566568,"h":2263.472704212,"l":2222.6467500866,"c":2229.0512222976,"v":417837.2510742793,"t":1706029200}
+{"o":2229.0512222976,"h":2257.5913524653,"l":2161.7972048249,"c":2196.5714711583,"v":355956.284013403,"t":1706032800}
+{"o":2196.5714711583,"h":2209.9609038752,"l":2184.2438923123,"c":2185.1302348725,"v":279506.6841683209,"t":1706036400}
+{"o":2185.1302348725,"h":2219.212443743,"l":2182.570373256,"c":2196.4549411762,"v":256928.848422213,"t":1706040000}
+{"o":2196.4549411762,"h":2207.0445317451,"l":2171.9931642174,"c":2187.7957710584,"v":268691.7072033031,"t":1706043600}
+{"o":2187.7957710584,"h":2240.6041814535,"l":2185.7082268165,"c":2233.9413797467,"v":255322.7026593556,"t":1706047200}
+{"o":2233.9413797467,"h":2289.2403699702,"l":2230.0286106612,"c":2278.4724561067,"v":333673.3103836084,"t":1706050800}
+{"o":2278.4724561067,"h":2317.4964067136,"l":2258.5363853158,"c":2309.3297248084,"v":420160.9387815428,"t":1706054400}
+{"o":2309.3297248084,"h":2317.2599462976,"l":2265.4390116699,"c":2266.9601385777,"v":282904.9369099195,"t":1706058000}
+{"o":2266.9601385777,"h":2296.9197419939,"l":2262.9537358235,"c":2280.6562930212,"v":263874.6984074236,"t":1706061600}
+{"o":2280.6562930212,"h":2284.4637550426,"l":2253.1948262756,"c":2256.6703301213,"v":387830.7898023695,"t":1706065200}
+{"o":2256.6703301213,"h":2274.9927283621,"l":2251.112844455,"c":2259.2254807825,"v":262759.4951553083,"t":1706068800}
+{"o":2259.2254807825,"h":2294.1846273206,"l":2258.1427854293,"c":2290.7071491242,"v":236965.5857516947,"t":1706072400}
+{"o":2290.7071491242,"h":2304.5243600039,"l":2266.8424641798,"c":2302.125509633,"v":211750.8235362298,"t":1706076000}
+{"o":2302.125509633,"h":2345.3780340779,"l":2293.6058977207,"c":2326.880496027,"v":245781.5030677108,"t":1706079600}
+{"o":2326.880496027,"h":2360.7254041014,"l":2320.628568701,"c":2339.2525563536,"v":245047.5782654047,"t":1706083200}
+{"o":2339.2525563536,"h":2355.4571509659,"l":2327.594357677,"c":2342.5918309049,"v":227355.8417612196,"t":1706086800}
+{"o":2342.5918309049,"h":2391.6366518602,"l":2337.3746471395,"c":2372.1893728125,"v":263884.4661462305,"t":1706090400}
+{"o":2372.1893728125,"h":2376.6040149732,"l":2342.0529474727,"c":2357.0625108955,"v":204428.175827826,"t":1706094000}
+{"o":2357.0625108955,"h":2377.0374936525,"l":2340.5043181662,"c":2340.8576884489,"v":263184.7925965864,"t":1706097600}
+{"o":2340.8576884489,"h":2348.4728628783,"l":2311.8913892349,"c":2324.1402302805,"v":270839.4556080387,"t":1706101200}
+{"o":2324.1402302805,"h":2355.1360976528,"l":2300.7458198926,"c":2322.0328760989,"v":360208.5390298822,"t":1706104800}
+{"o":2322.0328760989,"h":2360.9142913974,"l":2307.6190190932,"c":2350.5992458207,"v":295960.4495923689,"t":1706108400}
+{"o":2350.5992458207,"h":2373.4968778821,"l":2331.8539979259,"c":2371.3424057193,"v":337484.4487795295,"t":1706112000}
+{"o":2371.3424057193,"h":2371.8793840063,"l":2350.0062455488,"c":2355.9055849063,"v":277511.4685282062,"t":1706115600}
+{"o":2355.9055849063,"h":2355.9055849063,"l":2312.9745927409,"c":2329.8779739943,"v":287963.4430226443,"t":1706119200}
+{"o":2329.8779739943,"h":2338.436225526,"l":2319.3533954323,"c":2334.7410243186,"v":233857.2255425061,"t":1706122800}
+{"o":2334.7410243186,"h":2360.9544364744,"l":2321.3259522083,"c":2325.3259456486,"v":320899.2980681771,"t":1706126400}
+{"o":2325.3259456486,"h":2347.0474277453,"l":2322.0253543674,"c":2337.696058865,"v":275524.3858058434,"t":1706130000}
+{"o":2337.696058865,"h":2374.3491824825,"l":2332.2609121547,"c":2364.4572131649,"v":262366.2147366134,"t":1706133600}
+{"o":2364.4572131649,"h":2415.5902172625,"l":2361.853991599,"c":2399.0291513697,"v":330304.803970733,"t":1706137200}
+{"o":2399.0291513697,"h":2421.1748202513,"l":2390.4557617286,"c":2418.4767989819,"v":331687.8954484567,"t":1706140800}
+{"o":2418.4767989819,"h":2418.5120709619,"l":2370.5790736566,"c":2375.167136629,"v":239692.227639586,"t":1706144400}
+{"o":2375.167136629,"h":2396.8385175695,"l":2371.0426357369,"c":2377.4593114397,"v":224385.9143288191,"t":1706148000}
+{"o":2377.4593114397,"h":2396.1313421285,"l":2371.4294368167,"c":2386.9668226379,"v":199461.253998353,"t":1706151600}
+{"o":2386.9668226379,"h":2394.6278108516,"l":2358.646550843,"c":2370.049042858,"v":237218.567150234,"t":1706155200}
+{"o":2370.049042858,"h":2370.049042858,"l":2344.3146485177,"c":2354.3264184091,"v":228625.45140655,"t":1706158800}
+{"o":2354.3264184091,"h":2394.3342094853,"l":2350.6945908217,"c":2388.8967796478,"v":210833.3120833796,"t":1706162400}
+{"o":2388.8967796478,"h":2390.4023506139,"l":2372.7266664062,"c":2382.8930695739,"v":194585.2590898973,"t":1706166000}
+{"o":2382.8930695739,"h":2389.3643330003,"l":2367.5782996213,"c":2369.6102373688,"v":199831.3126490663,"t":1706169600}
+{"o":2369.6102373688,"h":2380.9599927304,"l":2353.7108793716,"c":2355.750578764,"v":156022.1515487718,"t":1706173200}
+{"o":2355.750578764,"h":2379.6756640809,"l":2339.3525156629,"c":2379.1241185937,"v":177441.326938128,"t":1706176800}
+{"o":2379.1241185937,"h":2413.1365186557,"l":2368.4212662522,"c":2403.5794921794,"v":231481.6568994921,"t":1706180400}
+{"o":2403.5794921794,"h":2413.8589862324,"l":2339.4736845734,"c":2352.8463934867,"v":251014.3136552079,"t":1706184000}
+{"o":2352.8463934867,"h":2360.5519227034,"l":2336.5543883115,"c":2354.1605690024,"v":227272.5553850816,"t":1706187600}
+{"o":2354.1605690024,"h":2390.9345226084,"l":2345.1792348311,"c":2382.1881094252,"v":264707.1927832011,"t":1706191200}
+{"o":2382.1881094252,"h":2382.3147260518,"l":2321.0499402593,"c":2334.5218825643,"v":362943.5171495305,"t":1706194800}
+{"o":2334.5218825643,"h":2346.5929074673,"l":2314.8547014744,"c":2317.5258269109,"v":298159.7315625844,"t":1706198400}
+{"o":2317.5258269109,"h":2333.435003157,"l":2299.4027371952,"c":2325.4684081632,"v":310355.9968481839,"t":1706202000}
+{"o":2325.4684081632,"h":2368.9492100508,"l":2325.4684081632,"c":2340.0253772304,"v":344222.0638135574,"t":1706205600}
+{"o":2340.0253772304,"h":2383.5187544807,"l":2334.5537107924,"c":2372.5890373959,"v":299028.2381952726,"t":1706209200}
+{"o":2372.5890373959,"h":2373.2761243603,"l":2338.3754908166,"c":2350.8080175997,"v":280271.6233206333,"t":1706212800}
+{"o":2350.8080175997,"h":2363.7381049371,"l":2340.9942321885,"c":2353.237523288,"v":297998.4145733067,"t":1706216400}
+{"o":2353.237523288,"h":2363.8786490832,"l":2335.7880187134,"c":2357.4790370528,"v":219314.4612004179,"t":1706220000}
+{"o":2357.4790370528,"h":2366.0219564124,"l":2339.9592658521,"c":2345.7816743445,"v":224851.5753566938,"t":1706223600}
+{"o":2345.7816743445,"h":2365.8023913283,"l":2329.559826327,"c":2350.8037483978,"v":229053.0409519527,"t":1706227200}
+{"o":2350.8037483978,"h":2350.8037483978,"l":2323.9204148993,"c":2334.341193545,"v":243865.1723902077,"t":1706230800}
+{"o":2334.341193545,"h":2382.1015480908,"l":2332.0821901175,"c":2377.9484161051,"v":232788.3867054565,"t":1706234400}
+{"o":2377.9484161051,"h":2383.7585886689,"l":2365.3913916881,"c":2375.8749102856,"v":185071.1289614498,"t":1706238000}
+{"o":2375.8749102856,"h":2389.9819894148,"l":2371.553870669,"c":2375.5129501124,"v":186956.5081766846,"t":1706241600}
+{"o":2375.5129501124,"h":2377.8461040636,"l":2363.1089228008,"c":2368.912545251,"v":198907.2304875743,"t":1706245200}
+{"o":2368.912545251,"h":2379.8238479595,"l":2354.8962833913,"c":2359.0051254085,"v":203478.9174491156,"t":1706248800}
+{"o":2359.0051254085,"h":2363.9188856324,"l":2344.5122143414,"c":2352.0482682416,"v":245800.2428965379,"t":1706252400}
+{"o":2352.0482682416,"h":2380.3131937781,"l":2352.0482682416,"c":2370.3938026413,"v":214901.2731571564,"t":1706256000}
+{"o":2370.3938026413,"h":2396.493213777,"l":2362.5823388917,"c":2364.9184695864,"v":178854.2983952275,"t":1706259600}
+{"o":2364.9184695864,"h":2451.397026007,"l":2360.3023651007,"c":2444.0615473052,"v":258530.0575342709,"t":1706263200}
+{"o":2444.0615473052,"h":2494.8603083932,"l":2444.0615473052,"c":2483.0867627044,"v":341291.8071097328,"t":1706266800}
+{"o":2483.0867627044,"h":2490.7156654454,"l":2444.3754503127,"c":2450.2267826486,"v":271319.6936317842,"t":1706270400}
+{"o":2450.2267826486,"h":2468.2403515697,"l":2435.5714050012,"c":2441.7371272475,"v":219780.9365314799,"t":1706274000}
+{"o":2441.7371272475,"h":2485.1072239565,"l":2440.1948577048,"c":2482.9456997479,"v":306024.8129754285,"t":1706277600}
+{"o":2482.9456997479,"h":2500.903173949,"l":2458.1376703462,"c":2494.0075916498,"v":463402.3542244172,"t":1706281200}
+{"o":2494.0075916498,"h":2538.0197294751,"l":2490.4753249786,"c":2516.4271910718,"v":520444.8469809402,"t":1706284800}
+{"o":2516.4271910718,"h":2525.2134808597,"l":2499.3975002853,"c":2519.3958750381,"v":330575.6065240388,"t":1706288400}
+{"o":2519.3958750381,"h":2531.9451916188,"l":2502.4592881678,"c":2518.1019031679,"v":289713.2601399751,"t":1706292000}
+{"o":2518.1019031679,"h":2519.4664175892,"l":2500.1121560056,"c":2510.2345841048,"v":285520.5888439463,"t":1706295600}
+{"o":2510.2345841048,"h":2531.9031517753,"l":2486.7667545068,"c":2491.6171553427,"v":320940.7682839211,"t":1706299200}
+{"o":2491.6171553427,"h":2502.0631896985,"l":2477.7791231495,"c":2494.3450406744,"v":289305.8689534924,"t":1706302800}
+{"o":2494.3450406744,"h":2502.8323027602,"l":2477.7054311875,"c":2496.7836089644,"v":317477.0466399426,"t":1706306400}
+{"o":2496.7836089644,"h":2501.2379282967,"l":2483.1716687216,"c":2492.9994390878,"v":296743.8785941057,"t":1706310000}
+{"o":2492.9994390878,"h":2513.3731123509,"l":2487.9683661017,"c":2509.7304282621,"v":254906.411708086,"t":1706313600}
+{"o":2509.7304282621,"h":2533.5829430804,"l":2495.4375132667,"c":2506.8553293656,"v":262113.9282315377,"t":1706317200}
+{"o":2506.8553293656,"h":2529.6786866479,"l":2503.8360264555,"c":2516.1945813045,"v":214566.1941857884,"t":1706320800}
+{"o":2516.1945813045,"h":2520.8159842657,"l":2502.548567482,"c":2506.7780698322,"v":252010.333861597,"t":1706324400}
+{"o":2506.7780698322,"h":2508.7425385602,"l":2495.7604564576,"c":2504.6482403694,"v":230041.6253728893,"t":1706328000}
+{"o":2504.6482403694,"h":2504.8944421631,"l":2470.1683930327,"c":2473.9683865622,"v":234818.2619525699,"t":1706331600}
+{"o":2473.9683865622,"h":2482.7118298721,"l":2462.7772006088,"c":2469.9670394299,"v":227970.267457711,"t":1706335200}
+{"o":2469.9670394299,"h":2475.7848334373,"l":2453.0133965754,"c":2465.2639136312,"v":238680.7697036903,"t":1706338800}
+{"o":2465.2639136312,"h":2471.0904093427,"l":2451.6398069467,"c":2455.1976484953,"v":165532.7080994356,"t":1706342400}
+{"o":2455.1976484953,"h":2490.0799624346,"l":2449.8764400057,"c":2481.7995465472,"v":190195.2596637416,"t":1706346000}
+{"o":2481.7995465472,"h":2493.9421425917,"l":2479.2999902472,"c":2484.9174781409,"v":156267.5804872897,"t":1706349600}
+{"o":2484.9174781409,"h":2489.234968118,"l":2479.8622748924,"c":2487.8557017898,"v":206901.5677458353,"t":1706353200}
+{"o":2487.8557017898,"h":2493.4638342049,"l":2477.7831970863,"c":2490.2684744998,"v":149130.3652870141,"t":1706356800}
+{"o":2490.2684744998,"h":2501.9423486452,"l":2483.1409261986,"c":2491.3231735998,"v":181940.7564645502,"t":1706360400}
+{"o":2491.3231735998,"h":2519.4357818053,"l":2487.6539962902,"c":2504.3913975264,"v":257293.7774717646,"t":1706364000}
+{"o":2504.3913975264,"h":2514.1881568894,"l":2499.7290843657,"c":2507.2784205472,"v":219745.0211975507,"t":1706367600}
+{"o":2507.2784205472,"h":2525.1710874169,"l":2492.6587049934,"c":2496.3211913127,"v":226538.381844326,"t":1706371200}
+{"o":2496.3211913127,"h":2508.8583934131,"l":2493.8834193969,"c":2503.0338082706,"v":185154.1463673618,"t":1706374800}
+{"o":2503.0338082706,"h":2521.4123964113,"l":2500.5572071356,"c":2510.4233949452,"v":186816.5274525805,"t":1706378400}
+{"o":2510.4233949452,"h":2524.6771044938,"l":2508.5292208468,"c":2515.9438518738,"v":179514.2419817037,"t":1706382000}
+{"o":2515.9438518738,"h":2524.0834609287,"l":2511.1830213971,"c":2521.9148427773,"v":191861.8347494392,"t":1706385600}
+{"o":2521.9148427773,"h":2533.558181835,"l":2514.4559065252,"c":2527.892736746,"v":215504.5567493171,"t":1706389200}
+{"o":2527.892736746,"h":2533.2512966642,"l":2517.6892348329,"c":2533.2512966642,"v":206053.0514461066,"t":1706392800}
+{"o":2533.2512966642,"h":2554.470828565,"l":2528.1378270476,"c":2549.3148687117,"v":216208.6305030809,"t":1706396400}
+{"o":2549.3148687117,"h":2553.2572680823,"l":2525.2954076872,"c":2535.366037583,"v":210173.6780605355,"t":1706400000}
+{"o":2535.366037583,"h":2567.6139672102,"l":2533.5437957867,"c":2542.0091906948,"v":254048.8194670134,"t":1706403600}
+{"o":2542.0091906948,"h":2555.6228132702,"l":2536.6970531767,"c":2549.0665357697,"v":242062.8824456449,"t":1706407200}
+{"o":2549.0665357697,"h":2614.2696897135,"l":2546.4294884853,"c":2611.7950887109,"v":298408.7524776714,"t":1706410800}
+{"o":2611.7950887109,"h":2629.421125779,"l":2606.2593109582,"c":2621.7511337808,"v":343572.0078365335,"t":1706414400}
+{"o":2621.7511337808,"h":2624.5524092195,"l":2584.5677224913,"c":2599.5443950845,"v":272705.3133111864,"t":1706418000}
+{"o":2599.5443950845,"h":2602.6309878826,"l":2574.9339914255,"c":2584.3832716113,"v":221171.1193116657,"t":1706421600}
+{"o":2584.3832716113,"h":2597.4693352124,"l":2581.2893750286,"c":2589.2947651929,"v":187603.6530837957,"t":1706425200}
+{"o":2589.2947651929,"h":2624.8563999936,"l":2583.8606856763,"c":2608.1315182855,"v":201122.699443558,"t":1706428800}
+{"o":2608.1315182855,"h":2648.9761230575,"l":2607.6705031572,"c":2627.792999914,"v":232914.7238504553,"t":1706432400}
+{"o":2627.792999914,"h":2689.4126661313,"l":2627.5845065522,"c":2673.670583569,"v":295820.4260756591,"t":1706436000}
+{"o":2673.670583569,"h":2681.5588008361,"l":2638.2269307198,"c":2660.4071076418,"v":259068.3063265992,"t":1706439600}
+{"o":2660.4071076418,"h":2660.9492289836,"l":2618.752343291,"c":2646.1305865362,"v":350154.1559870499,"t":1706443200}
+{"o":2646.1305865362,"h":2664.7642840766,"l":2630.5539187884,"c":2636.9227707129,"v":333807.9002928157,"t":1706446800}
+{"o":2636.9227707129,"h":2656.5088778788,"l":2614.9671553216,"c":2616.9517880563,"v":309010.3583798098,"t":1706450400}
+{"o":2616.9517880563,"h":2647.5298565972,"l":2615.3242554646,"c":2626.2219269154,"v":353937.9225304053,"t":1706454000}
+{"o":2626.2219269154,"h":2646.2597794551,"l":2622.743767174,"c":2636.7376475495,"v":265639.342789026,"t":1706457600}
+{"o":2636.7376475495,"h":2636.7376475495,"l":2590.8400532331,"c":2599.3821891844,"v":309089.9160432533,"t":1706461200}
+{"o":2599.3821891844,"h":2601.5444566173,"l":2570.9407042648,"c":2576.4343954227,"v":321149.6322977619,"t":1706464800}
+{"o":2576.4343954227,"h":2594.3418481635,"l":2507.7017214614,"c":2556.1313885588,"v":392681.6819933996,"t":1706468400}
+{"o":2556.1313885588,"h":2585.158389697,"l":2528.2904086861,"c":2577.5438162771,"v":393720.9787321934,"t":1706472000}
+{"o":2577.5438162771,"h":2603.0720472262,"l":2566.5759296492,"c":2593.7850120625,"v":310473.6968104217,"t":1706475600}
+{"o":2593.7850120625,"h":2597.1943923642,"l":2560.8086353405,"c":2562.9905482982,"v":329109.6358879216,"t":1706479200}
+{"o":2562.9905482982,"h":2604.5031903477,"l":2554.856339255,"c":2599.8011993196,"v":364816.815998546,"t":1706482800}
+{"o":2599.8011993196,"h":2599.8011993196,"l":2599.8011993196,"c":2599.8011993196,"v":312110.0354468178,"t":1706486400}
+{"o":2599.8011993196,"h":2629.0662807236,"l":2583.8357678894,"c":2620.0656888967,"v":320311.8220123854,"t":1706490000}
+{"o":2620.0656888967,"h":2640.0182925023,"l":2607.4748153214,"c":2624.9292780691,"v":320068.9487180941,"t":1706493600}
+{"o":2624.9292780691,"h":2676.1085368333,"l":2619.9141886322,"c":2645.5230149736,"v":325715.3293851639,"t":1706497200}
+{"o":2645.5230149736,"h":2648.1260355768,"l":2620.5264612359,"c":2625.514349049,"v":292746.0453453579,"t":1706500800}
+{"o":2625.514349049,"h":2636.4141505263,"l":2600.5801627235,"c":2604.8420836594,"v":241192.3371965928,"t":1706504400}
+{"o":2604.8420836594,"h":2635.1579715331,"l":2603.9934954707,"c":2628.8825375858,"v":225358.3721102527,"t":1706508000}
+{"o":2628.8825375858,"h":2642.8989309313,"l":2610.6700684917,"c":2614.0290460875,"v":212205.1517328958,"t":1706511600}
+{"o":2614.0290460875,"h":2630.5516373621,"l":2601.9047319968,"c":2623.0392414332,"v":244669.5976125084,"t":1706515200}
+{"o":2623.0392414332,"h":2637.4506995335,"l":2604.3184926183,"c":2628.9798402864,"v":223302.7700466166,"t":1706518800}
+{"o":2628.9798402864,"h":2646.9078460925,"l":2617.5086367465,"c":2641.303525351,"v":172424.3807781641,"t":1706522400}
+{"o":2641.303525351,"h":2648.0089430819,"l":2623.4550667545,"c":2633.6771314432,"v":236847.7769867895,"t":1706526000}
+{"o":2633.6771314432,"h":2646.8697651836,"l":2610.1154340948,"c":2622.8969502008,"v":272740.1782446905,"t":1706529600}
+{"o":2622.8969502008,"h":2622.8969502008,"l":2590.0120476125,"c":2600.2150416156,"v":404283.7336199602,"t":1706533200}
+{"o":2600.2150416156,"h":2621.2106256155,"l":2582.5410110083,"c":2594.9390130526,"v":372686.5619870257,"t":1706536800}
+{"o":2594.9390130526,"h":2631.7232017368,"l":2588.6352943429,"c":2630.4648858148,"v":241912.6273042098,"t":1706540400}
+{"o":2630.4648858148,"h":2751.6188705305,"l":2630.4648858148,"c":2731.1245045189,"v":442186.3100214779,"t":1706544000}
+{"o":2731.1245045189,"h":2746.619112258,"l":2710.0567027581,"c":2717.155678526,"v":341736.8506288078,"t":1706547600}
+{"o":2717.155678526,"h":2730.4870593634,"l":2693.9226086674,"c":2707.095301515,"v":294611.2314463921,"t":1706551200}
+{"o":2707.095301515,"h":2731.7951821983,"l":2706.3649487018,"c":2718.3533679185,"v":222930.6947991944,"t":1706554800}
+{"o":2718.3533679185,"h":2742.5110604167,"l":2717.0132928683,"c":2737.297830128,"v":202200.947100598,"t":1706558400}
+{"o":2737.297830128,"h":2744.9357491983,"l":2732.7542880455,"c":2733.1210444115,"v":200285.6746712177,"t":1706562000}
+{"o":2733.1210444115,"h":2744.6201193004,"l":2722.1430894516,"c":2729.6888075533,"v":211062.4364709613,"t":1706565600}
+{"o":2729.6888075533,"h":2755.5227072049,"l":2721.4248657188,"c":2748.8579342887,"v":256377.0252416792,"t":1706569200}
+{"o":2748.8579342887,"h":2757.5052003484,"l":2730.128746299,"c":2732.3018011701,"v":228024.3000261401,"t":1706572800}
+{"o":2732.3018011701,"h":2783.6414410808,"l":2729.4165397164,"c":2778.9491093882,"v":295206.2181982913,"t":1706576400}
+{"o":2778.9491093882,"h":2805.4088831274,"l":2766.1880761718,"c":2788.2614369305,"v":259843.3161165785,"t":1706580000}
+{"o":2788.2614369305,"h":2804.4578159282,"l":2757.2776823643,"c":2761.0582435768,"v":266079.9075624443,"t":1706583600}
+{"o":2761.0582435768,"h":2768.2675736781,"l":2742.2164489946,"c":2762.5723582867,"v":183439.2006073513,"t":1706587200}
+{"o":2762.5723582867,"h":2785.4023545256,"l":2752.1726302616,"c":2776.5280974652,"v":204928.9994471705,"t":1706590800}
+{"o":2776.5280974652,"h":2792.1468480568,"l":2763.1277287772,"c":2791.531147751,"v":217953.0151665129,"t":1706594400}
+{"o":2791.531147751,"h":2794.7481176037,"l":2778.4908697647,"c":2780.4412447922,"v":178572.9104460778,"t":1706598000}
+{"o":2780.4412447922,"h":2810.7308895129,"l":2768.7447891394,"c":2795.3738096971,"v":213211.8819641605,"t":1706601600}
+{"o":2795.3738096971,"h":2811.3315556778,"l":2784.9501368002,"c":2796.1962292394,"v":177326.0090938208,"t":1706605200}
+{"o":2796.1962292394,"h":2823.4779054915,"l":2784.5973073907,"c":2815.4284938126,"v":173736.0399641348,"t":1706608800}
+{"o":2815.4284938126,"h":2874.0550527346,"l":2815.4284938126,"c":2865.8239191275,"v":265946.3301317532,"t":1706612400}
+{"o":2865.8239191275,"h":2873.7250618616,"l":2814.1309557962,"c":2829.0345493596,"v":327550.3453648089,"t":1706616000}
+{"o":2829.0345493596,"h":2847.5819999057,"l":2799.5433733675,"c":2822.1312982378,"v":308784.3387471742,"t":1706619600}
+{"o":2822.1312982378,"h":2859.8016504118,"l":2801.9166311006,"c":2849.1568634039,"v":295723.3752845299,"t":1706623200}
+{"o":2849.1568634039,"h":2877.2576529887,"l":2828.0711750094,"c":2833.4736742885,"v":398237.9420813041,"t":1706626800}
+{"o":2833.4736742885,"h":2836.5697387479,"l":2792.6842915042,"c":2823.2311311177,"v":337850.6272740231,"t":1706630400}
+{"o":2823.2311311177,"h":2848.5763173862,"l":2818.7557809558,"c":2833.3149174358,"v":280545.0579689402,"t":1706634000}
+{"o":2833.3149174358,"h":2847.2455922759,"l":2808.5206535069,"c":2839.8614221533,"v":273113.4454620202,"t":1706637600}
+{"o":2839.8614221533,"h":2855.3633955382,"l":2833.6394088724,"c":2846.2301889317,"v":181956.2243542099,"t":1706641200}