diff --git "a/So11111111111111111111111111111111111111112_CvB1ztJvpYQPvdPBePtRzjL4aQidjydtUz61NWgcgQtP.json" "b/So11111111111111111111111111111111111111112_CvB1ztJvpYQPvdPBePtRzjL4aQidjydtUz61NWgcgQtP.json"
new file mode 100644--- /dev/null
+++ "b/So11111111111111111111111111111111111111112_CvB1ztJvpYQPvdPBePtRzjL4aQidjydtUz61NWgcgQtP.json"
@@ -0,0 +1,9000 @@
+{"o":15106.9580665295,"h":15239.2259360346,"l":14823.6716848316,"c":15036.911389294,"v":1455843.1871632854,"t":1731844800}
+{"o":15036.911389294,"h":15146.9777309804,"l":14692.4998679041,"c":14892.1350107124,"v":1532679.6522670372,"t":1731848400}
+{"o":14892.1350107124,"h":15046.7722471394,"l":14755.3172913707,"c":14909.6703752272,"v":1469951.1536370395,"t":1731852000}
+{"o":14909.6703752272,"h":15060.9187246053,"l":14824.9287004238,"c":14934.1592751177,"v":1526437.4572096178,"t":1731855600}
+{"o":14934.1592751177,"h":14993.8333778343,"l":14823.0324241427,"c":14915.4967920218,"v":1566405.883958803,"t":1731859200}
+{"o":14915.4967920218,"h":15087.76964909,"l":14793.9653058895,"c":15009.449636907,"v":1362180.6200855395,"t":1731862800}
+{"o":15009.449636907,"h":15057.2836693958,"l":14844.1656546291,"c":14957.1439687893,"v":1286103.1671145726,"t":1731866400}
+{"o":14957.1439687893,"h":15122.5281400872,"l":14778.023282788,"c":15031.7765212254,"v":1378996.7946017315,"t":1731870000}
+{"o":15031.7765212254,"h":15150.2274737466,"l":14894.4643479324,"c":15050.8809688703,"v":1440843.6669740584,"t":1731873600}
+{"o":15050.8809688703,"h":15211.3641702835,"l":14855.2329421014,"c":14948.4927267542,"v":1369483.7756792514,"t":1731877200}
+{"o":14948.4927267542,"h":15176.6780312485,"l":14740.5214308433,"c":15007.3738201345,"v":1382584.3602635411,"t":1731880800}
+{"o":15007.3738201345,"h":15237.8571405547,"l":14884.6729397165,"c":15175.0952443377,"v":1396491.567695688,"t":1731884400}
+{"o":15175.0952443377,"h":15337.1369257047,"l":14930.6383913564,"c":15126.2911496334,"v":1461051.9759076887,"t":1731888000}
+{"o":15126.2911496334,"h":15418.182604269,"l":14912.5744169682,"c":15182.1249513339,"v":1369302.9137487141,"t":1731891600}
+{"o":15182.1249513339,"h":15335.1316516365,"l":15126.8268090166,"c":15275.0741604962,"v":1353942.9754368691,"t":1731895200}
+{"o":15275.0741604962,"h":15602.0502854759,"l":15076.6394629426,"c":15584.7766051714,"v":1300800.2428759229,"t":1731898800}
+{"o":15584.7766051714,"h":15738.9267712178,"l":15310.4685045784,"c":15535.3157156438,"v":1293500.480405096,"t":1731902400}
+{"o":15535.3157156438,"h":15654.5653868444,"l":15377.6638019609,"c":15520.9303251485,"v":1188028.7344866274,"t":1731906000}
+{"o":15520.9303251485,"h":15569.6064040408,"l":15415.8110603646,"c":15457.4667604748,"v":1296264.5070050256,"t":1731909600}
+{"o":15457.4667604748,"h":15571.4787330678,"l":15250.0378571071,"c":15406.6628793033,"v":1109547.1895865863,"t":1731913200}
+{"o":15406.6628793033,"h":15565.8359940645,"l":15257.9520733747,"c":15522.5897189308,"v":1158325.2509113913,"t":1731916800}
+{"o":15522.5897189308,"h":15706.896540091,"l":15309.5214295414,"c":15551.7778179055,"v":1512909.4982307288,"t":1731920400}
+{"o":15551.7778179055,"h":15797.7506956533,"l":15446.2870670942,"c":15696.8802856995,"v":1380122.4280323037,"t":1731924000}
+{"o":15696.8802856995,"h":15833.1315307249,"l":15331.5410881889,"c":15473.9409872662,"v":1478826.2953371303,"t":1731927600}
+{"o":15473.9409872662,"h":15591.3772843396,"l":15405.8108734449,"c":15506.4050580805,"v":1225192.8439391821,"t":1731931200}
+{"o":15506.4050580805,"h":15617.2984637489,"l":15130.4293884456,"c":15227.7862660468,"v":1561953.8645350658,"t":1731934800}
+{"o":15227.7862660468,"h":15629.1524060948,"l":15026.1273353064,"c":15399.5194280377,"v":1513003.6542303192,"t":1731938400}
+{"o":15399.5194280377,"h":15650.4572601093,"l":15185.8523925506,"c":15394.2178331336,"v":1629732.2952380446,"t":1731942000}
+{"o":15394.2178331336,"h":15606.3962796179,"l":15092.7157021448,"c":15306.2753046964,"v":1693458.3076259929,"t":1731945600}
+{"o":15306.2753046964,"h":15477.9465657597,"l":15029.2820969871,"c":15277.1860311215,"v":1776598.427047031,"t":1731949200}
+{"o":15277.1860311215,"h":15432.1698078703,"l":15027.0234102358,"c":15215.7401193052,"v":1679162.2380962013,"t":1731952800}
+{"o":15215.7401193052,"h":15310.5425558987,"l":14854.468310427,"c":14986.275001602,"v":1769628.3155521732,"t":1731956400}
+{"o":14986.275001602,"h":15350.2756926547,"l":14899.0831476059,"c":15221.4064664183,"v":1715393.4277866154,"t":1731960000}
+{"o":15221.4064664183,"h":15356.6575447645,"l":15091.0302794819,"c":15099.8592536228,"v":1572868.3285388479,"t":1731963600}
+{"o":15099.8592536228,"h":15336.0617318162,"l":15098.5236524951,"c":15171.3823353912,"v":1433996.0831180466,"t":1731967200}
+{"o":15171.3823353912,"h":15307.5339622123,"l":15061.8677598764,"c":15272.8255116003,"v":1408324.1583871031,"t":1731970800}
+{"o":15272.8255116003,"h":15379.8285845376,"l":15040.1373216248,"c":15190.3608717388,"v":1493149.2861349189,"t":1731974400}
+{"o":15190.3608717388,"h":15259.3896441292,"l":15119.2098152864,"c":15137.5424904188,"v":1366284.266366313,"t":1731978000}
+{"o":15137.5424904188,"h":15303.1967002196,"l":15094.8116186657,"c":15302.6553922294,"v":1324211.5915587607,"t":1731981600}
+{"o":15302.6553922294,"h":15500.7526038002,"l":15209.0788083659,"c":15325.6204436365,"v":1518428.0109485702,"t":1731985200}
+{"o":15325.6204436365,"h":15397.9665359441,"l":15138.4152195478,"c":15282.6035490528,"v":1554858.0719080679,"t":1731988800}
+{"o":15282.6035490528,"h":15433.1253829917,"l":15152.9393789104,"c":15255.7573636062,"v":1638024.10107207,"t":1731992400}
+{"o":15255.7573636062,"h":15424.0401971087,"l":15236.4439792299,"c":15400.9071755067,"v":2730370.1553580048,"t":1731996000}
+{"o":15400.9071755067,"h":15496.8347287706,"l":15348.1254213578,"c":15406.583198686,"v":2367142.5782359787,"t":1731999600}
+{"o":15406.583198686,"h":15553.4434002492,"l":15374.0661059368,"c":15493.7731225858,"v":1807811.807776415,"t":1732003200}
+{"o":15493.7731225858,"h":15666.2300966962,"l":15337.6041767721,"c":15574.7856331004,"v":1575364.6516965376,"t":1732006800}
+{"o":15574.7856331004,"h":15651.7897002562,"l":15433.6102376092,"c":15539.3636171573,"v":1270166.8328373465,"t":1732010400}
+{"o":15539.3636171573,"h":15601.7380761383,"l":15463.7927779201,"c":15521.9342495294,"v":1440811.2934955233,"t":1732014000}
+{"o":15521.9342495294,"h":15604.3008249202,"l":15431.3477838372,"c":15467.4336156059,"v":1613411.9394796111,"t":1732017600}
+{"o":15467.4336156059,"h":15639.9919294399,"l":15126.3378926279,"c":15235.9174937473,"v":1740920.8865294957,"t":1732021200}
+{"o":15235.9174937473,"h":15327.3751351192,"l":15138.2622787463,"c":15220.0477968201,"v":1891591.6260962663,"t":1732024800}
+{"o":15220.0477968201,"h":15331.9500487608,"l":15153.9636358393,"c":15299.9457710159,"v":1694163.7277057373,"t":1732028400}
+{"o":15299.9457710159,"h":15406.9810106415,"l":15139.2677813265,"c":15272.6705140724,"v":1734414.4531016022,"t":1732032000}
+{"o":15272.6705140724,"h":15352.749163708,"l":15193.3840848496,"c":15324.3106517794,"v":1762119.6147202151,"t":1732035600}
+{"o":15324.3106517794,"h":15438.1455733593,"l":15234.35420162,"c":15335.5328505724,"v":1674815.908575895,"t":1732039200}
+{"o":15335.5328505724,"h":15400.5625284914,"l":15246.7671141002,"c":15338.7863721169,"v":1532049.8655380346,"t":1732042800}
+{"o":15338.7863721169,"h":15506.6659511598,"l":15025.4831684475,"c":15185.2711334642,"v":1675860.6185230373,"t":1732046400}
+{"o":15185.2711334642,"h":15325.6670986763,"l":14807.425032634,"c":15003.5134333711,"v":1895634.4236674258,"t":1732050000}
+{"o":15003.5134333711,"h":15081.4344975441,"l":14718.8957664424,"c":14844.320150384,"v":1463219.6623210637,"t":1732053600}
+{"o":14844.320150384,"h":14998.5180022479,"l":14761.6126442679,"c":14932.0121772455,"v":1175553.7105444812,"t":1732057200}
+{"o":14932.0121772455,"h":14946.8998767617,"l":14807.8968299744,"c":14896.7722831594,"v":1101727.7422475591,"t":1732060800}
+{"o":14896.7722831594,"h":15105.8673316898,"l":14728.1269049803,"c":14843.735254674,"v":1596449.9880069261,"t":1732064400}
+{"o":14843.735254674,"h":15029.4112162627,"l":14689.0715993399,"c":14798.1726321977,"v":1761357.413533522,"t":1732068000}
+{"o":14798.1726321977,"h":14904.2485146041,"l":14635.7094528014,"c":14862.6418040833,"v":1695706.3002929622,"t":1732071600}
+{"o":14862.6418040833,"h":14870.6724791565,"l":14615.8062264956,"c":14745.7593774414,"v":1710147.9289042102,"t":1732075200}
+{"o":14745.7593774414,"h":14919.5363069167,"l":14656.3867783058,"c":14805.7555370014,"v":1530395.564533964,"t":1732078800}
+{"o":14805.7555370014,"h":14861.6784659765,"l":14760.7463407014,"c":14788.6136261296,"v":1317847.7742614357,"t":1732082400}
+{"o":14788.6136261296,"h":14905.3743312122,"l":14749.7948589104,"c":14861.9169999002,"v":1466678.772948748,"t":1732086000}
+{"o":14861.9169999002,"h":15044.3274517541,"l":14788.8235181425,"c":14955.5441467383,"v":1533048.5396086224,"t":1732089600}
+{"o":14955.5441467383,"h":15001.1857908938,"l":14888.8466862963,"c":14953.4570934314,"v":1353864.7790761711,"t":1732093200}
+{"o":14953.4570934314,"h":15097.0188497513,"l":14880.6401865933,"c":14901.7040765844,"v":1182798.765862596,"t":1732096800}
+{"o":14901.7040765844,"h":15094.0151194198,"l":14763.5443721974,"c":14955.3855206403,"v":1370502.2213425951,"t":1732100400}
+{"o":14955.3855206403,"h":15013.6176090096,"l":14789.8173780523,"c":14852.7366875998,"v":1420506.6117505035,"t":1732104000}
+{"o":14852.7366875998,"h":15025.8430347384,"l":14786.1259829108,"c":15006.1130266265,"v":1625432.9685604428,"t":1732107600}
+{"o":15006.1130266265,"h":15257.5751963872,"l":14940.4434779222,"c":15096.2697015235,"v":1987208.0522655251,"t":1732111200}
+{"o":15096.2697015235,"h":15299.0878677396,"l":14854.4152097148,"c":15071.4314601941,"v":2139617.8232187736,"t":1732114800}
+{"o":15071.4314601941,"h":15188.3305856491,"l":14638.3362955968,"c":14772.9495561907,"v":2351652.1484694453,"t":1732118400}
+{"o":14772.9495561907,"h":14971.5413851739,"l":14589.664229748,"c":14661.9618468904,"v":1763716.0952442107,"t":1732122000}
+{"o":14661.9618468904,"h":14844.5493612165,"l":14621.3339671175,"c":14778.8855049685,"v":2044624.5090289335,"t":1732125600}
+{"o":14778.8855049685,"h":14796.5476009616,"l":14530.4741090813,"c":14663.9018149115,"v":1714320.7794754175,"t":1732129200}
+{"o":14663.9018149115,"h":14821.863208889,"l":14556.929664739,"c":14789.7042055789,"v":1482239.5680282121,"t":1732132800}
+{"o":14789.7042055789,"h":14978.6086074709,"l":14720.9950441409,"c":14883.1549097533,"v":1545591.5828152106,"t":1732136400}
+{"o":14883.1549097533,"h":14973.6432516858,"l":14798.252331424,"c":14865.7403204173,"v":1367880.4668975461,"t":1732140000}
+{"o":14865.7403204173,"h":15019.3895858608,"l":14777.3487992116,"c":14908.6462354363,"v":890754.298385461,"t":1732143600}
+{"o":14908.6462354363,"h":15083.0225191658,"l":14770.1839030217,"c":14965.4911667556,"v":911393.8458368253,"t":1732147200}
+{"o":14965.4911667556,"h":15093.1167750924,"l":14854.970187979,"c":14855.9334896044,"v":1068724.852729721,"t":1732150800}
+{"o":14855.9334896044,"h":15030.2333588042,"l":14439.5609377319,"c":14752.5240985911,"v":1417536.2789761594,"t":1732154400}
+{"o":14752.5240985911,"h":15049.7992127069,"l":14545.8862056172,"c":14823.5414129943,"v":1332611.7376874003,"t":1732158000}
+{"o":14823.5414129943,"h":15188.2599631727,"l":14744.2066573957,"c":15077.9448901766,"v":1474829.8674094568,"t":1732161600}
+{"o":15077.9448901766,"h":15292.0556332701,"l":14940.8445710741,"c":15083.5039588336,"v":1375255.0361871736,"t":1732165200}
+{"o":15083.5039588336,"h":15119.1651790056,"l":14932.1886289069,"c":15019.404712927,"v":1977539.3869779492,"t":1732168800}
+{"o":15019.404712927,"h":15312.7121147929,"l":14860.508715155,"c":15119.0828499124,"v":1571443.8299001704,"t":1732172400}
+{"o":15119.0828499124,"h":15194.165264664,"l":15072.5694652893,"c":15154.9296455916,"v":1448947.9904609548,"t":1732176000}
+{"o":15154.9296455916,"h":15276.369737847,"l":15100.1013087918,"c":15178.8399084518,"v":1693993.629860349,"t":1732179600}
+{"o":15178.8399084518,"h":15232.9699622181,"l":15010.9032595811,"c":15104.1064775389,"v":1519467.4741554756,"t":1732183200}
+{"o":15104.1064775389,"h":15250.3426870185,"l":14985.7003533099,"c":15069.9776465068,"v":1565258.7041486306,"t":1732186800}
+{"o":15069.9776465068,"h":15448.8383265132,"l":14946.0110919907,"c":15102.4190926641,"v":2033445.9786753326,"t":1732190400}
+{"o":15102.4190926641,"h":15540.4574375903,"l":15048.4869524225,"c":15304.1511533749,"v":3204311.1156573058,"t":1732194000}
+{"o":15304.1511533749,"h":15864.412992641,"l":15075.4109650119,"c":15642.0201052663,"v":3107757.5721613937,"t":1732197600}
+{"o":15642.0201052663,"h":15895.8296419394,"l":15144.6767829681,"c":15531.3909987564,"v":2164343.5649343901,"t":1732201200}
+{"o":15531.3909987564,"h":15922.8098334376,"l":15451.0217405413,"c":15849.9725039158,"v":1660770.5771441525,"t":1732204800}
+{"o":15849.9725039158,"h":16221.405210028,"l":15770.7378090516,"c":16118.5935174083,"v":1704736.2496876181,"t":1732208400}
+{"o":16118.5935174083,"h":16259.5801267213,"l":16042.6352311751,"c":16191.8861217238,"v":1679033.9683933249,"t":1732212000}
+{"o":16191.8861217238,"h":16319.4135382983,"l":15786.1333716334,"c":15913.6518701174,"v":1759261.7926909036,"t":1732215600}
+{"o":15913.6518701174,"h":16150.8620515012,"l":15765.2808431746,"c":15932.5422116586,"v":1545393.7661573754,"t":1732219200}
+{"o":15932.5422116586,"h":16016.6968442363,"l":15823.6826186429,"c":15865.2404364086,"v":1685085.0681282931,"t":1732222800}
+{"o":15865.2404364086,"h":16002.5691872262,"l":15755.114409732,"c":15871.4104887391,"v":1267687.4944150001,"t":1732226400}
+{"o":15871.4104887391,"h":16071.9525778563,"l":15863.4656284449,"c":16005.7284570886,"v":1334320.2714314596,"t":1732230000}
+{"o":16005.7284570886,"h":16228.2194213964,"l":15816.3854155267,"c":15919.775909531,"v":1540661.6131305459,"t":1732233600}
+{"o":15919.775909531,"h":16146.936037793,"l":15698.106884042,"c":15935.5835634952,"v":1444454.9153965486,"t":1732237200}
+{"o":15935.5835634952,"h":16224.8871953959,"l":15797.0972463489,"c":15996.7745206721,"v":1568934.3798837217,"t":1732240800}
+{"o":15996.7745206721,"h":16412.966069744,"l":15882.9145078802,"c":16230.0469407039,"v":1786697.2577230164,"t":1732244400}
+{"o":16230.0469407039,"h":16279.8732259606,"l":16080.4972836438,"c":16165.0529702972,"v":1510876.5368696081,"t":1732248000}
+{"o":16165.0529702972,"h":16371.3030656788,"l":16091.7276445098,"c":16218.0945679095,"v":1388882.9629624151,"t":1732251600}
+{"o":16218.0945679095,"h":16309.467687227,"l":16055.6280592832,"c":16151.4217036941,"v":1329043.2509182293,"t":1732255200}
+{"o":16151.4217036941,"h":16242.4230541253,"l":16008.718302956,"c":16059.7274118127,"v":1200002.0155439379,"t":1732258800}
+{"o":16059.7274118127,"h":16156.6598505433,"l":16013.8802056986,"c":16085.9733989297,"v":1046702.606330306,"t":1732262400}
+{"o":16085.9733989297,"h":16149.8931670382,"l":15891.4274412828,"c":16036.2149870955,"v":1015407.3059430858,"t":1732266000}
+{"o":16036.2149870955,"h":16150.9979539258,"l":15891.2633312568,"c":15925.1289097694,"v":1088054.928265468,"t":1732269600}
+{"o":15925.1289097694,"h":16177.7599817936,"l":15864.4083616281,"c":16140.1615411262,"v":1059260.6423362424,"t":1732273200}
+{"o":16140.1615411262,"h":16205.5357911958,"l":15996.3630447897,"c":16084.7670294694,"v":1059664.1084447047,"t":1732276800}
+{"o":16084.7670294694,"h":16252.0093759388,"l":15635.6209362799,"c":15870.9196412403,"v":1582558.2126414247,"t":1732280400}
+{"o":15870.9196412403,"h":16025.1925541121,"l":15608.5967535397,"c":15762.8550158286,"v":1506265.5776838225,"t":1732284000}
+{"o":15762.8550158286,"h":16012.9621913293,"l":15642.021994838,"c":15860.03424976,"v":1261331.0479738843,"t":1732287600}
+{"o":15860.03424976,"h":15880.9463248707,"l":15649.0678349835,"c":15806.4613361831,"v":1154719.3942916181,"t":1732291200}
+{"o":15806.4613361831,"h":15862.4223314511,"l":15618.6050786918,"c":15763.2453830621,"v":1190571.6033177129,"t":1732294800}
+{"o":15763.2453830621,"h":15924.2675890708,"l":15497.9809483579,"c":15769.3845800775,"v":1257063.7903239054,"t":1732298400}
+{"o":15769.3845800775,"h":15911.5055734201,"l":15571.9263314169,"c":15732.0643001552,"v":1439235.3609831608,"t":1732302000}
+{"o":15732.0643001552,"h":15921.1107512752,"l":15684.7974696955,"c":15802.427321957,"v":1170685.3411192852,"t":1732305600}
+{"o":15802.427321957,"h":15978.1886907913,"l":15647.7730195328,"c":15931.3330547318,"v":1281318.7819237392,"t":1732309200}
+{"o":15931.3330547318,"h":15956.5271280897,"l":15733.592447842,"c":15764.5976947794,"v":1177843.0014494816,"t":1732312800}
+{"o":15764.5976947794,"h":15899.0076179419,"l":15687.9521380113,"c":15896.9281945865,"v":1171869.1773916243,"t":1732316400}
+{"o":15896.9281945865,"h":16030.5864390976,"l":15797.4574656889,"c":15888.648079857,"v":1168567.1433557644,"t":1732320000}
+{"o":15888.648079857,"h":16027.7895334998,"l":15727.7641700762,"c":15853.1619028864,"v":1110403.2328485432,"t":1732323600}
+{"o":15853.1619028864,"h":15981.1510206608,"l":15653.2726472268,"c":15788.8991468838,"v":1142388.9400770916,"t":1732327200}
+{"o":15788.8991468838,"h":16004.2833186992,"l":15666.2490946415,"c":15896.1031548198,"v":1133258.0689412642,"t":1732330800}
+{"o":15896.1031548198,"h":16314.118939378,"l":15792.9495468047,"c":16183.3755691528,"v":1360344.4875973978,"t":1732334400}
+{"o":16183.3755691528,"h":16334.0345020178,"l":15933.5065649621,"c":16095.724214067,"v":1081667.4719633602,"t":1732338000}
+{"o":16095.724214067,"h":16120.2506781703,"l":16015.1813052558,"c":16048.5169000381,"v":1200677.7885916007,"t":1732341600}
+{"o":16048.5169000381,"h":16136.2611543848,"l":15835.7255864578,"c":15969.4439496398,"v":981802.5111584485,"t":1732345200}
+{"o":15969.4439496398,"h":16042.0621411125,"l":15827.7775514771,"c":15950.6495349168,"v":991634.3793159889,"t":1732348800}
+{"o":15950.6495349168,"h":16016.38093613,"l":15913.089169774,"c":15965.417878959,"v":844444.1440960519,"t":1732352400}
+{"o":15965.417878959,"h":16050.6728139509,"l":15756.8181043029,"c":15853.764472854,"v":860780.4994288806,"t":1732356000}
+{"o":15853.764472854,"h":15914.1091252963,"l":15729.536323479,"c":15813.6595332803,"v":845416.1612716498,"t":1732359600}
+{"o":15813.6595332803,"h":15951.6368919085,"l":15804.2678342496,"c":15910.5704763286,"v":850744.3182611703,"t":1732363200}
+{"o":15910.5704763286,"h":16069.9085267307,"l":15776.6023482327,"c":15938.6864374236,"v":868104.5368915499,"t":1732366800}
+{"o":15938.6864374236,"h":16187.6160890669,"l":15870.1563194353,"c":16142.2431440425,"v":1164335.4669394328,"t":1732370400}
+{"o":16142.2431440425,"h":16187.8910171241,"l":15945.4641272036,"c":15954.6556123307,"v":1044038.6262320469,"t":1732374000}
+{"o":15954.6556123307,"h":16127.1846476379,"l":15651.1299638853,"c":15780.4170552265,"v":1458790.6198822395,"t":1732377600}
+{"o":15780.4170552265,"h":15956.8224137061,"l":15665.0571185632,"c":15900.7268616482,"v":1103654.7603309241,"t":1732381200}
+{"o":15900.7268616482,"h":15900.7268616482,"l":15775.79126612,"c":15823.8709586776,"v":934905.2476971117,"t":1732384800}
+{"o":15823.8709586776,"h":15868.9379277552,"l":15614.0306120361,"c":15632.9064967792,"v":1037918.8441072376,"t":1732388400}
+{"o":15632.9064967792,"h":15802.9215712484,"l":15515.2467827705,"c":15793.7437687422,"v":1360772.1512730252,"t":1732392000}
+{"o":15793.7437687422,"h":15812.4185124526,"l":15695.4121572559,"c":15788.5799986231,"v":1141177.194176231,"t":1732395600}
+{"o":15788.5799986231,"h":15833.5619840726,"l":15640.9093363892,"c":15668.5026722186,"v":991379.5901084872,"t":1732399200}
+{"o":15668.5026722186,"h":15687.2277681357,"l":15541.8080938552,"c":15659.7673625056,"v":1061328.4502341519,"t":1732402800}
+{"o":15659.7673625056,"h":15894.1370205784,"l":15607.4197765807,"c":15879.6890029676,"v":1282009.0222387919,"t":1732406400}
+{"o":15879.6890029676,"h":15983.1112509566,"l":15831.9865338859,"c":15893.2051443043,"v":1104872.6715571065,"t":1732410000}
+{"o":15893.2051443043,"h":15948.1254410689,"l":15831.7343868667,"c":15882.8245054629,"v":1161949.3264981068,"t":1732413600}
+{"o":15882.8245054629,"h":15920.0471382882,"l":15812.1337817937,"c":15889.525776049,"v":975641.3585561588,"t":1732417200}
+{"o":15889.525776049,"h":16025.4557426649,"l":15679.8736217161,"c":15842.1137457646,"v":1169103.2361155325,"t":1732420800}
+{"o":15842.1137457646,"h":15885.897243748,"l":15519.1906574224,"c":15744.6193786775,"v":928827.2212790551,"t":1732424400}
+{"o":15744.6193786775,"h":15824.9203940566,"l":15660.3394437967,"c":15798.7049079125,"v":940563.1934628988,"t":1732428000}
+{"o":15798.7049079125,"h":15835.1264376535,"l":15653.987779485,"c":15722.2983571412,"v":850025.1687097959,"t":1732431600}
+{"o":15722.2983571412,"h":15841.6800791601,"l":15558.5011462384,"c":15656.5298014073,"v":904525.4721823086,"t":1732435200}
+{"o":15656.5298014073,"h":15748.4268777241,"l":15594.8825562848,"c":15683.6689728981,"v":915070.3125389176,"t":1732438800}
+{"o":15683.6689728981,"h":15745.1673898943,"l":15326.8388276012,"c":15517.324702591,"v":997433.0621707236,"t":1732442400}
+{"o":15517.324702591,"h":15566.0658178196,"l":15212.6528492963,"c":15312.2368864373,"v":1197549.3682687106,"t":1732446000}
+{"o":15312.2368864373,"h":15495.6223996378,"l":14787.2954269016,"c":15021.3953040555,"v":1724631.8854926475,"t":1732449600}
+{"o":15021.3953040555,"h":15300.7360119928,"l":14921.6507043984,"c":15180.7808489697,"v":1139589.429970169,"t":1732453200}
+{"o":15180.7808489697,"h":15293.889839928,"l":14885.9270230246,"c":15235.342635641,"v":1222922.5941335356,"t":1732456800}
+{"o":15235.342635641,"h":15278.618917375,"l":15008.0671384387,"c":15044.2229549427,"v":1224544.233060539,"t":1732460400}
+{"o":15044.2229549427,"h":15335.9396317085,"l":14873.812184132,"c":15070.5799062344,"v":1355978.8926283626,"t":1732464000}
+{"o":15070.5799062344,"h":15142.6485191036,"l":14918.3225259509,"c":15109.5980565848,"v":1191544.2672003896,"t":1732467600}
+{"o":15109.5980565848,"h":15307.6324526106,"l":15038.3331977733,"c":15241.7975418901,"v":1066403.6642964578,"t":1732471200}
+{"o":15241.7975418901,"h":15259.6850376796,"l":15109.2274551846,"c":15166.2946359778,"v":1069282.9002727019,"t":1732474800}
+{"o":15166.2946359778,"h":15311.5158852875,"l":15143.6370552987,"c":15302.8168597746,"v":925153.60561129,"t":1732478400}
+{"o":15302.8168597746,"h":15341.4466931945,"l":15192.0866444998,"c":15288.331787313,"v":825293.1632417495,"t":1732482000}
+{"o":15288.331787313,"h":15504.4810872742,"l":15264.9339528155,"c":15434.9176399346,"v":953334.1737493406,"t":1732485600}
+{"o":15434.9176399346,"h":15527.1589763873,"l":15304.2844001853,"c":15386.6013226222,"v":1304495.6334257154,"t":1732489200}
+{"o":15386.6013226222,"h":15534.7164083697,"l":15235.1051123632,"c":15390.3816794924,"v":1344625.9117707224,"t":1732492800}
+{"o":15390.3816794924,"h":15432.275622,"l":14977.8344289778,"c":15152.0422106859,"v":1403531.4804705693,"t":1732496400}
+{"o":15152.0422106859,"h":15336.1047052425,"l":15110.1983375267,"c":15237.0687716871,"v":1106337.447442488,"t":1732500000}
+{"o":15237.0687716871,"h":15406.799710664,"l":15208.6452663824,"c":15373.6294523218,"v":1053402.7236358048,"t":1732503600}
+{"o":15373.6294523218,"h":15479.6775593416,"l":15284.4505766733,"c":15384.4678542374,"v":1013674.4924210478,"t":1732507200}
+{"o":15384.4678542374,"h":15487.3234774184,"l":15347.2436459826,"c":15435.1186322941,"v":879171.9816695763,"t":1732510800}
+{"o":15435.1186322941,"h":15483.9412081383,"l":15342.4494783118,"c":15356.758626163,"v":1015324.4751476318,"t":1732514400}
+{"o":15356.758626163,"h":15488.5713599746,"l":15327.2201655249,"c":15441.9176373904,"v":1165955.1281298329,"t":1732518000}
+{"o":15441.9176373904,"h":15553.3835425975,"l":15401.6664943675,"c":15516.1534390713,"v":877890.3606789778,"t":1732521600}
+{"o":15516.1534390713,"h":15638.7605000762,"l":15408.929149079,"c":15514.4400696609,"v":1074898.4633954174,"t":1732525200}
+{"o":15514.4400696609,"h":15561.5325212579,"l":15308.7612703182,"c":15452.0377209852,"v":903702.7639928232,"t":1732528800}
+{"o":15452.0377209852,"h":15574.0096694439,"l":15293.1598612201,"c":15439.1891864288,"v":944789.5363992864,"t":1732532400}
+{"o":15439.1891864288,"h":15479.0076777747,"l":15309.9195344139,"c":15378.6042449439,"v":1052668.7447233042,"t":1732536000}
+{"o":15378.6042449439,"h":15444.7013501565,"l":14997.3553093911,"c":15086.6819376289,"v":1314964.9400210187,"t":1732539600}
+{"o":15086.6819376289,"h":15272.2129062915,"l":14668.7257855341,"c":14809.9181199476,"v":1638672.5486517788,"t":1732543200}
+{"o":14809.9181199476,"h":15198.9832801669,"l":14290.4478405222,"c":14921.234129639,"v":2032540.675239675,"t":1732546800}
+{"o":14921.234129639,"h":15091.4099185058,"l":14674.8954655076,"c":14850.3404604117,"v":1605224.7313648248,"t":1732550400}
+{"o":14850.3404604117,"h":14905.6140348018,"l":14477.2315662179,"c":14672.7600930349,"v":1643358.3349061809,"t":1732554000}
+{"o":14672.7600930349,"h":14819.1511101806,"l":14499.0010290539,"c":14678.5606552162,"v":1226267.6770842185,"t":1732557600}
+{"o":14678.5606552162,"h":14766.463523212,"l":14374.6978793469,"c":14594.3726330273,"v":1288453.1783276664,"t":1732561200}
+{"o":14594.3726330273,"h":14760.0531210988,"l":14515.7599542708,"c":14660.0815355066,"v":1269372.1635102369,"t":1732564800}
+{"o":14660.0815355066,"h":14743.6511697743,"l":14358.1535294495,"c":14580.0939197858,"v":1417236.4768630115,"t":1732568400}
+{"o":14580.0939197858,"h":14653.2941268823,"l":14028.4771208702,"c":14413.9428734137,"v":1414307.5326571881,"t":1732572000}
+{"o":14413.9428734137,"h":14624.1753401746,"l":14209.1568225123,"c":14313.1432987236,"v":1161732.9410114107,"t":1732575600}
+{"o":14313.1432987236,"h":14596.7428512439,"l":14131.3703050063,"c":14333.9371550447,"v":1409306.4120579499,"t":1732579200}
+{"o":14333.9371550447,"h":14491.8926049707,"l":14231.3426267977,"c":14414.4598544244,"v":1034305.5245627768,"t":1732582800}
+{"o":14414.4598544244,"h":14538.3178841156,"l":14314.0542874393,"c":14461.1048569082,"v":958582.6158345435,"t":1732586400}
+{"o":14461.1048569082,"h":14606.9546671354,"l":14295.3235738132,"c":14515.5998776982,"v":997770.4824733665,"t":1732590000}
+{"o":14515.5998776982,"h":14603.1480228305,"l":14323.253080832,"c":14395.1934488911,"v":1044884.9217766935,"t":1732593600}
+{"o":14395.1934488911,"h":14493.4244331181,"l":14354.7149087138,"c":14491.4242024077,"v":997912.9838470231,"t":1732597200}
+{"o":14491.4242024077,"h":14549.3253010727,"l":14370.8772518731,"c":14466.5270633797,"v":1068958.6799134072,"t":1732600800}
+{"o":14466.5270633797,"h":14569.9235023003,"l":14185.5805160342,"c":14365.2807642593,"v":1124265.0026841396,"t":1732604400}
+{"o":14365.2807642593,"h":14480.3427207113,"l":14014.8512828035,"c":14192.8983384255,"v":1504628.2051082074,"t":1732608000}
+{"o":14192.8983384255,"h":14435.0137011375,"l":14062.18545482,"c":14267.1906135125,"v":1134858.5787218998,"t":1732611600}
+{"o":14267.1906135125,"h":14361.8261099317,"l":13753.2186453574,"c":13849.6534306131,"v":1188845.1988796389,"t":1732615200}
+{"o":13849.6534306131,"h":14015.5811568426,"l":13433.3675353295,"c":13810.6090149386,"v":1660378.3892040325,"t":1732618800}
+{"o":13810.6090149386,"h":14055.3548863624,"l":13672.1758261124,"c":13885.3484681686,"v":1430980.2644544498,"t":1732622400}
+{"o":13885.3484681686,"h":14012.4936769906,"l":13699.116834167,"c":13803.8174686385,"v":1309501.1277872273,"t":1732626000}
+{"o":13803.8174686385,"h":14232.7829817133,"l":13637.6433540329,"c":13990.0461727521,"v":1460241.8871685667,"t":1732629600}
+{"o":13990.0461727521,"h":14207.5333110436,"l":13782.2510166436,"c":13845.2860183461,"v":1531220.3800499488,"t":1732633200}
+{"o":13845.2860183461,"h":14260.1465558032,"l":13692.3227749,"c":14008.0736673484,"v":1467547.3701750962,"t":1732636800}
+{"o":14008.0736673484,"h":14072.2123313874,"l":13834.1522643139,"c":13912.4110840159,"v":1383107.2785447519,"t":1732640400}
+{"o":13912.4110840159,"h":14055.2242910646,"l":13507.9637721158,"c":13647.9688766124,"v":1453703.1944472163,"t":1732644000}
+{"o":13647.9688766124,"h":13856.0972366753,"l":13594.5354727804,"c":13813.6802340436,"v":1452528.1594820186,"t":1732647600}
+{"o":13813.6802340436,"h":13995.5565774501,"l":13636.1522096623,"c":13927.1214152071,"v":1481596.3464635438,"t":1732651200}
+{"o":13927.1214152071,"h":14064.4321134998,"l":13826.6709436051,"c":13905.5024414394,"v":1155466.6254964359,"t":1732654800}
+{"o":13905.5024414394,"h":14072.0191839489,"l":13801.5792748051,"c":13885.2684816245,"v":1296083.5092131272,"t":1732658400}
+{"o":13885.2684816245,"h":13970.0970941689,"l":13791.8143355657,"c":13932.1288150984,"v":1024990.7332834713,"t":1732662000}
+{"o":13932.1288150984,"h":14200.0862364531,"l":13833.801033226,"c":13950.243249611,"v":1164794.4798813446,"t":1732665600}
+{"o":13950.243249611,"h":14131.5097625068,"l":13646.1065181856,"c":14007.7407840221,"v":1130581.7369660449,"t":1732669200}
+{"o":14007.7407840221,"h":14116.2209421252,"l":13869.4319384595,"c":14109.9988846561,"v":1239714.9647063247,"t":1732672800}
+{"o":14109.9988846561,"h":14114.4871493595,"l":13906.8178036242,"c":13980.3191982087,"v":1374129.8309466161,"t":1732676400}
+{"o":13980.3191982087,"h":14210.9466611476,"l":13869.265055199,"c":13966.9618527162,"v":1320036.3424558376,"t":1732680000}
+{"o":13966.9618527162,"h":13997.161135592,"l":13809.3294942126,"c":13887.2539673975,"v":922287.79922679,"t":1732683600}
+{"o":13887.2539673975,"h":14131.0097648142,"l":13789.2368989875,"c":13928.1597091002,"v":1191104.9458112784,"t":1732687200}
+{"o":13928.1597091002,"h":14196.9561426009,"l":13892.5008492993,"c":14145.1956467168,"v":1179682.3581685871,"t":1732690800}
+{"o":14145.1956467168,"h":14186.7750998317,"l":14062.2954825095,"c":14091.9193747826,"v":1094519.466152797,"t":1732694400}
+{"o":14091.9193747826,"h":14197.9662487984,"l":13970.6193475526,"c":14169.4275168688,"v":1043540.0124790787,"t":1732698000}
+{"o":14169.4275168688,"h":14379.457960535,"l":13950.869923745,"c":14205.5953175449,"v":1061105.1511576774,"t":1732701600}
+{"o":14205.5953175449,"h":14236.3545553256,"l":14096.845273582,"c":14152.0932974977,"v":1151505.6034957927,"t":1732705200}
+{"o":14152.0932974977,"h":14264.5951088774,"l":13989.9165160698,"c":14212.7238716822,"v":1373290.9378760271,"t":1732708800}
+{"o":14212.7238716822,"h":14436.6206102175,"l":14059.5104247722,"c":14300.7107272966,"v":1353562.2930092008,"t":1732712400}
+{"o":14300.7107272966,"h":14424.3321757938,"l":14166.7319367218,"c":14367.0498695942,"v":1405168.1077954622,"t":1732716000}
+{"o":14367.0498695942,"h":14532.2230829539,"l":14205.8848020091,"c":14429.6494575823,"v":1470930.9216675134,"t":1732719600}
+{"o":14429.6494575823,"h":14536.6957435261,"l":14276.4756019144,"c":14325.2851093597,"v":1497731.740291324,"t":1732723200}
+{"o":14325.2851093597,"h":14560.2589829031,"l":14233.901937144,"c":14471.929008164,"v":1278547.1358146919,"t":1732726800}
+{"o":14471.929008164,"h":14575.5152494235,"l":14252.8999633051,"c":14369.8611311221,"v":1223886.941551765,"t":1732730400}
+{"o":14369.8611311221,"h":14462.0567982102,"l":14318.6713407986,"c":14341.6127616868,"v":1061925.8737891519,"t":1732734000}
+{"o":14341.6127616868,"h":14583.853272978,"l":14206.1549107005,"c":14469.5175537078,"v":1294503.6460650619,"t":1732737600}
+{"o":14469.5175537078,"h":14639.4990098602,"l":14226.5446400968,"c":14475.8915938971,"v":1057944.4080061039,"t":1732741200}
+{"o":14475.8915938971,"h":14600.6147672912,"l":14289.5338286336,"c":14446.3516811039,"v":1009170.2702608133,"t":1732744800}
+{"o":14446.3516811039,"h":14596.5369043839,"l":14382.7137159076,"c":14510.7434640296,"v":1214232.6896011631,"t":1732748400}
+{"o":14510.7434640296,"h":14851.5667589516,"l":14354.3343839936,"c":14686.0336598411,"v":1541415.9227889869,"t":1732752000}
+{"o":14686.0336598411,"h":14715.0734235522,"l":14511.159422466,"c":14613.9443647537,"v":1233736.6963120964,"t":1732755600}
+{"o":14613.9443647537,"h":14822.0148737189,"l":14505.6215003263,"c":14594.4129948498,"v":1180984.4293786178,"t":1732759200}
+{"o":14594.4129948498,"h":14668.2929210203,"l":14310.3959755459,"c":14466.7587982047,"v":1292868.2869605212,"t":1732762800}
+{"o":14466.7587982047,"h":14603.8651774446,"l":14316.7917019057,"c":14408.7228768796,"v":1068461.2683574141,"t":1732766400}
+{"o":14408.7228768796,"h":14535.3828737194,"l":14192.4647562086,"c":14368.937241728,"v":908298.6702641447,"t":1732770000}
+{"o":14368.937241728,"h":14420.2142074538,"l":14266.2173081202,"c":14385.9223592265,"v":988185.1029179754,"t":1732773600}
+{"o":14385.9223592265,"h":14455.0748355393,"l":14132.794557911,"c":14272.2125764154,"v":1021682.8253533,"t":1732777200}
+{"o":14272.2125764154,"h":14409.926520207,"l":14190.2738792817,"c":14377.8777125238,"v":1101842.8040472004,"t":1732780800}
+{"o":14377.8777125238,"h":14411.6859817592,"l":14200.9199299151,"c":14205.9899408168,"v":1015626.756238588,"t":1732784400}
+{"o":14205.9899408168,"h":14287.7872679269,"l":14011.2981057021,"c":14195.9481973856,"v":1097542.6821908127,"t":1732788000}
+{"o":14195.9481973856,"h":14311.2264295763,"l":14108.8663006323,"c":14271.0169231043,"v":1088589.7217677187,"t":1732791600}
+{"o":14271.0169231043,"h":14291.5541161451,"l":14058.9692631056,"c":14211.5569366589,"v":1091170.8673863111,"t":1732795200}
+{"o":14211.5569366589,"h":14282.2807192955,"l":13941.1258328236,"c":14235.6479625368,"v":1191385.2032818459,"t":1732798800}
+{"o":14235.6479625368,"h":14312.7572894758,"l":14014.8144133885,"c":14083.5729086453,"v":1469915.3721292685,"t":1732802400}
+{"o":14083.5729086453,"h":14238.4601605989,"l":13901.6553188648,"c":14042.2767547732,"v":1404309.4317954062,"t":1732806000}
+{"o":14042.2767547732,"h":14230.0281999524,"l":13947.4277058091,"c":14051.0341144226,"v":1273848.088685977,"t":1732809600}
+{"o":14051.0341144226,"h":14170.7630039137,"l":14050.4803014064,"c":14090.6349045799,"v":1247878.3163511229,"t":1732813200}
+{"o":14090.6349045799,"h":14206.2895442359,"l":14086.2883625091,"c":14184.5255759843,"v":1094315.722485909,"t":1732816800}
+{"o":14184.5255759843,"h":14219.6312706551,"l":14016.0726955888,"c":14140.1217262334,"v":994851.3560181941,"t":1732820400}
+{"o":14140.1217262334,"h":14181.045463276,"l":14034.4135155506,"c":14157.0603736365,"v":942065.6198513957,"t":1732824000}
+{"o":14157.0603736365,"h":14222.4840724738,"l":14143.8161978127,"c":14165.1816781857,"v":834468.2295566128,"t":1732827600}
+{"o":14165.1816781857,"h":14293.533464512,"l":13998.7693107608,"c":14194.1611903439,"v":844792.1255927443,"t":1732831200}
+{"o":14194.1611903439,"h":14219.0156509647,"l":14131.0203165913,"c":14174.4415853746,"v":875794.5953065611,"t":1732834800}
+{"o":14174.4415853746,"h":14246.8180988475,"l":14095.4788992721,"c":14136.0666744842,"v":1001562.7046642902,"t":1732838400}
+{"o":14136.0666744842,"h":14219.1243737171,"l":13987.3704011163,"c":14168.0927643823,"v":930379.8404861584,"t":1732842000}
+{"o":14168.0927643823,"h":14409.6794515763,"l":14077.9403169488,"c":14367.0935218988,"v":978552.644916742,"t":1732845600}
+{"o":14367.0935218988,"h":14460.1009428373,"l":14319.5873114891,"c":14387.4445942467,"v":949771.5057088741,"t":1732849200}
+{"o":14387.4445942467,"h":14398.8746895939,"l":14274.6826853032,"c":14301.357481914,"v":968668.7786914805,"t":1732852800}
+{"o":14301.357481914,"h":14402.5055670767,"l":14218.6264248537,"c":14307.77607965,"v":1093325.797171995,"t":1732856400}
+{"o":14307.77607965,"h":14347.2679545695,"l":14261.9692939963,"c":14314.2297874391,"v":1042702.2345188271,"t":1732860000}
+{"o":14314.2297874391,"h":14448.3275584703,"l":14125.8307323063,"c":14216.471816402,"v":1010868.5580629833,"t":1732863600}
+{"o":14216.471816402,"h":14361.5166357246,"l":14212.6553118334,"c":14292.2603925791,"v":800338.1697392047,"t":1732867200}
+{"o":14292.2603925791,"h":14406.9523421733,"l":14183.7101712052,"c":14284.7346171311,"v":752656.7921599161,"t":1732870800}
+{"o":14284.7346171311,"h":14399.3057659001,"l":14268.2398100918,"c":14376.5099067019,"v":733593.3513582943,"t":1732874400}
+{"o":14376.5099067019,"h":14598.743097307,"l":14340.3763266584,"c":14567.5710193617,"v":823338.1617387088,"t":1732878000}
+{"o":14567.5710193617,"h":14819.5478339027,"l":14377.092732919,"c":14527.0631323711,"v":932213.7492621152,"t":1732881600}
+{"o":14527.0631323711,"h":14599.468663246,"l":14402.4444387974,"c":14464.0948074346,"v":791457.4015780243,"t":1732885200}
+{"o":14464.0948074346,"h":14560.9285493229,"l":14372.7139593352,"c":14558.4580194376,"v":902790.8001519789,"t":1732888800}
+{"o":14558.4580194376,"h":14748.5817461311,"l":14414.7513018179,"c":14559.439928672,"v":1182922.5292360913,"t":1732892400}
+{"o":14559.439928672,"h":14691.8689160342,"l":14361.95347465,"c":14442.8304124027,"v":1082648.1139957916,"t":1732896000}
+{"o":14442.8304124027,"h":14500.6289615272,"l":14329.3028878015,"c":14344.1114229137,"v":945266.3562150932,"t":1732899600}
+{"o":14344.1114229137,"h":14477.1711348849,"l":14326.0495832313,"c":14447.4230140046,"v":868034.1814117939,"t":1732903200}
+{"o":14447.4230140046,"h":14453.1682062708,"l":14219.9891799887,"c":14307.8383911076,"v":848737.7387663566,"t":1732906800}
+{"o":14307.8383911076,"h":14465.5396796917,"l":14258.9430160547,"c":14387.9610700886,"v":803801.5103715563,"t":1732910400}
+{"o":14387.9610700886,"h":14495.0102541299,"l":14295.6259977118,"c":14478.9397775639,"v":787305.9249079258,"t":1732914000}
+{"o":14478.9397775639,"h":14600.1971953869,"l":14406.2598219653,"c":14484.4823974648,"v":815202.0747398802,"t":1732917600}
+{"o":14484.4823974648,"h":14534.3133624053,"l":14435.2652836769,"c":14447.7832769965,"v":853581.263894347,"t":1732921200}
+{"o":14447.7832769965,"h":14504.5222006605,"l":14259.4409801666,"c":14328.3249704989,"v":967832.5741068167,"t":1732924800}
+{"o":14328.3249704989,"h":14424.120765599,"l":14139.2881281453,"c":14213.4899189235,"v":915398.5610630449,"t":1732928400}
+{"o":14213.4899189235,"h":14324.6135529673,"l":14198.3813918959,"c":14312.0926886217,"v":830900.8564302921,"t":1732932000}
+{"o":14312.0926886217,"h":14390.1832259574,"l":14167.7834299117,"c":14345.0400500597,"v":871699.2868344419,"t":1732935600}
+{"o":14345.0400500597,"h":14365.772245735,"l":14241.2853175298,"c":14308.1373304333,"v":722274.30508021,"t":1732939200}
+{"o":14308.1373304333,"h":14402.8902481731,"l":14171.5666377357,"c":14376.4240733226,"v":644651.0625847651,"t":1732942800}
+{"o":14376.4240733226,"h":14470.3458592018,"l":14267.2478820803,"c":14323.1953290948,"v":745498.612586242,"t":1732946400}
+{"o":14323.1953290948,"h":14524.7571745103,"l":14283.2895237115,"c":14406.0869511494,"v":727103.5470936733,"t":1732950000}
+{"o":14406.0869511494,"h":14476.6523659149,"l":14350.4843580833,"c":14397.7662443038,"v":689963.1329441052,"t":1732953600}
+{"o":14397.7662443038,"h":14440.7116451579,"l":14337.8178000011,"c":14372.5200867439,"v":696704.7639012852,"t":1732957200}
+{"o":14372.5200867439,"h":14513.3024469661,"l":14161.6878325986,"c":14262.6177830855,"v":768576.2092748469,"t":1732960800}
+{"o":14262.6177830855,"h":14414.6633043085,"l":14242.4974921063,"c":14319.6980862335,"v":656184.3354061687,"t":1732964400}
+{"o":14319.6980862335,"h":14428.3269183114,"l":14306.2872344735,"c":14383.3942593934,"v":725857.0569929866,"t":1732968000}
+{"o":14383.3942593934,"h":14420.5414956639,"l":14184.4569021103,"c":14193.374950411,"v":778822.8350343517,"t":1732971600}
+{"o":14193.374950411,"h":14364.2315169073,"l":14095.3911861836,"c":14179.0519756049,"v":762873.7427528431,"t":1732975200}
+{"o":14179.0519756049,"h":14253.5614297736,"l":14115.4086163784,"c":14224.1776498947,"v":825139.4451762559,"t":1732978800}
+{"o":14224.1776498947,"h":14266.5702420021,"l":14090.9700597922,"c":14152.9328468129,"v":766210.2752302022,"t":1732982400}
+{"o":14152.9328468129,"h":14156.8514994672,"l":14075.8493667159,"c":14134.1637497841,"v":858567.8488690259,"t":1732986000}
+{"o":14134.1637497841,"h":14230.9446002098,"l":14003.773274496,"c":14202.9475903273,"v":852895.778277115,"t":1732989600}
+{"o":14202.9475903273,"h":14290.9853047464,"l":14003.3652229041,"c":14122.7294058585,"v":736363.1044729183,"t":1732993200}
+{"o":14122.7294058585,"h":14219.7601009626,"l":14101.1224740731,"c":14176.9419868834,"v":663954.045196719,"t":1732996800}
+{"o":14176.9419868834,"h":14192.9420750313,"l":14115.8147811845,"c":14157.4329211115,"v":713210.172208006,"t":1733000400}
+{"o":14157.4329211115,"h":14253.6325699325,"l":13980.0424133075,"c":14024.671716457,"v":768197.1302698724,"t":1733004000}
+{"o":14024.671716457,"h":14136.2902525895,"l":13960.6524422947,"c":13989.3821124523,"v":759557.893403184,"t":1733007600}
+{"o":13989.3821124523,"h":14130.1307939205,"l":13863.6166443528,"c":13956.7140147683,"v":940605.4304220645,"t":1733011200}
+{"o":13956.7140147683,"h":14081.9689622275,"l":13849.6308085164,"c":13923.0790545455,"v":1038227.4396273136,"t":1733014800}
+{"o":13923.0790545455,"h":14212.1484900889,"l":13754.7991031535,"c":13866.0128034167,"v":1054378.1040667528,"t":1733018400}
+{"o":13866.0128034167,"h":13977.9994600938,"l":13861.2668706079,"c":13928.4960602363,"v":793782.1163658939,"t":1733022000}
+{"o":13928.4960602363,"h":14003.8905809116,"l":13758.8803804489,"c":13896.2321385917,"v":636991.1983654966,"t":1733025600}
+{"o":13896.2321385917,"h":13898.3420600526,"l":13810.3249803255,"c":13816.2458208622,"v":666241.2193277717,"t":1733029200}
+{"o":13816.2458208622,"h":13884.7420710107,"l":13799.8117296375,"c":13832.137168509,"v":602548.6950037954,"t":1733032800}
+{"o":13832.137168509,"h":13882.9870731818,"l":13731.7645880527,"c":13804.3399604599,"v":630185.3813280325,"t":1733036400}
+{"o":13804.3399604599,"h":14009.9465354341,"l":13771.4380767521,"c":13958.0116000895,"v":778237.0657807394,"t":1733040000}
+{"o":13958.0116000895,"h":13968.3722073304,"l":13867.6246485279,"c":13903.3558625227,"v":580806.5827375879,"t":1733043600}
+{"o":13903.3558625227,"h":13990.5067860358,"l":13716.7750042415,"c":13893.1611170841,"v":580602.7833506023,"t":1733047200}
+{"o":13893.1611170841,"h":13961.2826157922,"l":13890.1499405023,"c":13950.7920049683,"v":610320.9212670946,"t":1733050800}
+{"o":13950.7920049683,"h":13967.2740646763,"l":13918.5840671927,"c":13944.7312383576,"v":681378.6881455294,"t":1733054400}
+{"o":13944.7312383576,"h":14032.4864622356,"l":13826.4682407781,"c":13926.1123088273,"v":841778.8825105205,"t":1733058000}
+{"o":13926.1123088273,"h":13980.2412978176,"l":13860.4921339465,"c":13935.3665304832,"v":989471.6870746906,"t":1733061600}
+{"o":13935.3665304832,"h":14018.0031870814,"l":13791.2576058696,"c":13957.8236607325,"v":1052349.8023728998,"t":1733065200}
+{"o":13957.8236607325,"h":14078.2883383673,"l":13878.5304167494,"c":13941.5471114353,"v":991419.5799349,"t":1733068800}
+{"o":13941.5471114353,"h":13951.5466632369,"l":13837.0168548902,"c":13879.8498138804,"v":952247.6284781109,"t":1733072400}
+{"o":13879.8498138804,"h":14032.8411878105,"l":13811.5858150075,"c":13910.277539713,"v":824334.0981859844,"t":1733076000}
+{"o":13910.277539713,"h":13957.6600763118,"l":13756.7514288584,"c":13831.8347065282,"v":915947.3595882704,"t":1733079600}
+{"o":13831.8347065282,"h":13938.0794150026,"l":13688.8475198339,"c":13868.6010572572,"v":985090.3839999501,"t":1733083200}
+{"o":13868.6010572572,"h":13978.2580996928,"l":13759.1506890883,"c":13886.7874079038,"v":1050527.9770263529,"t":1733086800}
+{"o":13886.7874079038,"h":14012.6564705446,"l":13807.1797448346,"c":13933.5522869269,"v":1020303.9081693987,"t":1733090400}
+{"o":13933.5522869269,"h":14068.4373075097,"l":13829.4200757536,"c":13854.6281869904,"v":896582.1588302579,"t":1733094000}
+{"o":13854.6281869904,"h":13974.1644110059,"l":13666.621810533,"c":13829.3422015012,"v":988338.4204151467,"t":1733097600}
+{"o":13829.3422015012,"h":13999.232864127,"l":13717.1054394778,"c":13918.6585511276,"v":1215622.1778060347,"t":1733101200}
+{"o":13918.6585511276,"h":14038.8608025553,"l":13592.3973345687,"c":13766.3287276462,"v":1190381.8229127731,"t":1733104800}
+{"o":13766.3287276462,"h":13832.1553313615,"l":13385.1285989674,"c":13439.7248662392,"v":1491634.1963516101,"t":1733108400}
+{"o":13439.7248662392,"h":13567.3971239863,"l":13179.1593542217,"c":13428.2860442145,"v":2069256.734468312,"t":1733112000}
+{"o":13428.2860442145,"h":13547.5442847298,"l":13288.8659628962,"c":13377.9736851789,"v":986492.6825234654,"t":1733115600}
+{"o":13377.9736851789,"h":13521.0554221166,"l":13208.0866286927,"c":13435.492759229,"v":1138352.9429907894,"t":1733119200}
+{"o":13435.492759229,"h":13521.799090562,"l":13215.4962326155,"c":13363.4398912964,"v":1023937.268165656,"t":1733122800}
+{"o":13363.4398912964,"h":13463.1535856455,"l":12979.8388063875,"c":13202.3027282996,"v":1417005.4327519266,"t":1733126400}
+{"o":13202.3027282996,"h":13337.9532504222,"l":13070.2657719795,"c":13307.053861059,"v":923398.2116134601,"t":1733130000}
+{"o":13307.053861059,"h":13410.749543094,"l":12971.237391918,"c":13131.5219692898,"v":851927.6003985562,"t":1733133600}
+{"o":13131.5219692898,"h":13240.4098088773,"l":13051.893568852,"c":13212.9645463833,"v":846505.4061553075,"t":1733137200}
+{"o":13212.9645463833,"h":13305.6934589788,"l":12963.5627165955,"c":13080.7483076977,"v":1025815.5024258501,"t":1733140800}
+{"o":13080.7483076977,"h":13321.4362209541,"l":12887.0361039578,"c":13187.9753834567,"v":1203090.2670558088,"t":1733144400}
+{"o":13187.9753834567,"h":13325.0599314774,"l":13036.499117745,"c":13175.8348941645,"v":1250702.8208314686,"t":1733148000}
+{"o":13175.8348941645,"h":13619.8394613348,"l":13018.699481426,"c":13358.0626618223,"v":2517966.0992106725,"t":1733151600}
+{"o":13358.0626618223,"h":13527.6104209656,"l":13023.6210593094,"c":13258.8663235995,"v":1993225.5780439198,"t":1733155200}
+{"o":13258.8663235995,"h":13362.1650916506,"l":12778.3800131264,"c":12939.4085040591,"v":2002790.966592744,"t":1733158800}
+{"o":12939.4085040591,"h":13218.5112628591,"l":12749.8693765345,"c":13022.2232456454,"v":1583961.6004492759,"t":1733162400}
+{"o":13022.2232456454,"h":13160.7917296632,"l":12812.5737771176,"c":13050.6027491105,"v":1301063.1450216635,"t":1733166000}
+{"o":13050.6027491105,"h":13204.6768427135,"l":12876.4064470988,"c":13066.7533751965,"v":1231052.6141528301,"t":1733169600}
+{"o":13066.7533751965,"h":13170.0254186336,"l":12927.4632597695,"c":13026.5591917944,"v":1250459.7504728178,"t":1733173200}
+{"o":13026.5591917944,"h":13204.9755048897,"l":12904.7371566539,"c":13069.043494448,"v":1160916.8065587324,"t":1733176800}
+{"o":13069.043494448,"h":13175.0412431017,"l":13008.6310668307,"c":13128.1843952244,"v":1088818.3767532625,"t":1733180400}
+{"o":13128.1843952244,"h":13182.2224474591,"l":13040.1366588443,"c":13112.4876397724,"v":1259146.0573241836,"t":1733184000}
+{"o":13112.4876397724,"h":13238.3751538436,"l":13004.7222359376,"c":13083.6712733822,"v":1376373.6332273178,"t":1733187600}
+{"o":13083.6712733822,"h":13410.9918834184,"l":12818.7982539592,"c":13250.6514599303,"v":1293702.7335937475,"t":1733191200}
+{"o":13250.6514599303,"h":13407.4660215816,"l":13184.7556026942,"c":13300.778355683,"v":1041473.5291211582,"t":1733194800}
+{"o":13300.778355683,"h":13385.1495685083,"l":13141.6376933319,"c":13270.739916402,"v":1221115.4116938901,"t":1733198400}
+{"o":13270.739916402,"h":13275.5920693566,"l":13180.2403615365,"c":13244.4516601119,"v":923012.6467201245,"t":1733202000}
+{"o":13244.4516601119,"h":13500.2049446702,"l":13123.5334805171,"c":13271.4863871885,"v":1239968.5133989842,"t":1733205600}
+{"o":13271.4863871885,"h":13332.9828994067,"l":13041.6970778595,"c":13173.6391217868,"v":1623296.5747938894,"t":1733209200}
+{"o":13173.6391217868,"h":13269.0975979596,"l":13096.7527180265,"c":13168.0092431391,"v":1047063.5860671182,"t":1733212800}
+{"o":13168.0092431391,"h":13272.7827334679,"l":13009.7152144643,"c":13122.9010769433,"v":1037914.7594137333,"t":1733216400}
+{"o":13122.9010769433,"h":13210.6852284179,"l":12938.0336403208,"c":13042.7398315373,"v":919804.2850918645,"t":1733220000}
+{"o":13042.7398315373,"h":13222.5942663413,"l":13026.9370706374,"c":13176.4404295301,"v":943743.4894659451,"t":1733223600}
+{"o":13176.4404295301,"h":13182.2045118696,"l":12977.0393021436,"c":13100.2620551204,"v":908987.2329549412,"t":1733227200}
+{"o":13100.2620551204,"h":13174.9647158584,"l":12535.9375378654,"c":12745.9432244057,"v":1835647.4751361937,"t":1733230800}
+{"o":12745.9432244057,"h":13199.849270822,"l":12382.0676406379,"c":12998.1459464172,"v":2386298.4133045734,"t":1733234400}
+{"o":12998.1459464172,"h":13230.7645140101,"l":12765.2247918645,"c":13025.4498773519,"v":1921105.1673751718,"t":1733238000}
+{"o":13025.4498773519,"h":13156.8034747859,"l":12864.6349647407,"c":13028.2458010424,"v":1288382.3185080853,"t":1733241600}
+{"o":13028.2458010424,"h":13122.1235093643,"l":12724.8173950129,"c":13024.3592119581,"v":1454742.0249104628,"t":1733245200}
+{"o":13024.3592119581,"h":13262.0865261949,"l":12901.7184405252,"c":13234.726514981,"v":1289531.2044658705,"t":1733248800}
+{"o":13234.726514981,"h":13347.3881235506,"l":13019.4478134542,"c":13233.2334746308,"v":1183669.810747952,"t":1733252400}
+{"o":13233.2334746308,"h":13397.790953539,"l":13176.5896951145,"c":13308.5903374885,"v":1256837.3651302634,"t":1733256000}
+{"o":13308.5903374885,"h":13949.6425811306,"l":13027.7012125501,"c":13708.0995977868,"v":2428865.2471941905,"t":1733259600}
+{"o":13708.0995977868,"h":13842.4384827495,"l":13506.8543478348,"c":13722.0902968003,"v":1541323.1259249272,"t":1733263200}
+{"o":13722.0902968003,"h":13743.2613568004,"l":13507.3692616662,"c":13539.2500020666,"v":1311627.0493626902,"t":1733266800}
+{"o":13539.2500020666,"h":13884.0887443917,"l":13461.833772382,"c":13673.2509887655,"v":1391734.7630288806,"t":1733270400}
+{"o":13673.2509887655,"h":13926.9708863385,"l":13581.2293697782,"c":13788.0123177341,"v":1420734.5236904856,"t":1733274000}
+{"o":13788.0123177341,"h":13949.5749234473,"l":13401.4180690396,"c":13661.4172126948,"v":1511374.3837002683,"t":1733277600}
+{"o":13661.4172126948,"h":13841.066186591,"l":13570.2157392995,"c":13695.2946588323,"v":1054997.2476380749,"t":1733281200}
+{"o":13695.2946588323,"h":13731.3012788838,"l":13622.5548202899,"c":13700.7307735418,"v":996102.6379339101,"t":1733284800}
+{"o":13700.7307735418,"h":13881.8808688416,"l":13663.1247415028,"c":13713.6286283151,"v":946363.0162048512,"t":1733288400}
+{"o":13713.6286283151,"h":13825.1905524181,"l":13595.3324826574,"c":13765.7040376883,"v":819562.4491433889,"t":1733292000}
+{"o":13765.7040376883,"h":13774.9041620676,"l":13614.1458720753,"c":13635.9993705108,"v":681860.4712744016,"t":1733295600}
+{"o":13635.9993705108,"h":13690.0051735887,"l":13538.0104392141,"c":13594.965567729,"v":735562.0067216104,"t":1733299200}
+{"o":13594.965567729,"h":13689.640610879,"l":13578.528457968,"c":13594.0906908038,"v":679684.6590375254,"t":1733302800}
+{"o":13594.0906908038,"h":13720.8964199521,"l":13545.9706771109,"c":13638.3555426511,"v":663384.6246660829,"t":1733306400}
+{"o":13638.3555426511,"h":13675.9109351463,"l":13540.8843710195,"c":13592.0991737326,"v":778464.9037876303,"t":1733310000}
+{"o":13592.0991737326,"h":13711.6657597405,"l":13347.5841636362,"c":13475.071491816,"v":1103749.5199461428,"t":1733313600}
+{"o":13475.071491816,"h":13530.8682220199,"l":13253.1670670591,"c":13369.8926802503,"v":964303.5414918892,"t":1733317200}
+{"o":13369.8926802503,"h":13540.2627525818,"l":13146.8098245267,"c":13382.6029578898,"v":1384635.7829867862,"t":1733320800}
+{"o":13382.6029578898,"h":13557.4805482708,"l":13245.5093944131,"c":13433.9085698348,"v":1612140.0237862663,"t":1733324400}
+{"o":13433.9085698348,"h":13638.8526930597,"l":12867.8349534294,"c":13064.2346848503,"v":1947743.9664473529,"t":1733328000}
+{"o":13064.2346848503,"h":13295.155528715,"l":12883.8960617357,"c":13156.7543770169,"v":1643188.2574346142,"t":1733331600}
+{"o":13156.7543770169,"h":13285.019917404,"l":13104.8795185056,"c":13209.2977421332,"v":1212402.3441873873,"t":1733335200}
+{"o":13209.2977421332,"h":13393.0605922634,"l":13128.0995238603,"c":13351.6572409156,"v":997244.7318206904,"t":1733338800}
+{"o":13351.6572409156,"h":13672.7846830696,"l":13189.9672885118,"c":13440.0531221034,"v":1412743.1683117177,"t":1733342400}
+{"o":13440.0531221034,"h":13555.3020755705,"l":13047.4177511644,"c":13256.4002095508,"v":1517897.1317284564,"t":1733346000}
+{"o":13256.4002095508,"h":13373.3786851579,"l":13126.1979479627,"c":13202.4622991122,"v":1039253.8691115817,"t":1733349600}
+{"o":13202.4622991122,"h":13254.228711176,"l":12928.0191778513,"c":13123.9650070141,"v":1154400.3219769963,"t":1733353200}
+{"o":13123.9650070141,"h":13255.2958470061,"l":12939.5854596745,"c":13049.4329644669,"v":1135187.4187883744,"t":1733356800}
+{"o":13049.4329644669,"h":13120.6892751087,"l":12767.1825239563,"c":12941.2974089663,"v":1405754.811473514,"t":1733360400}
+{"o":12941.2974089663,"h":13538.3978205582,"l":12868.6479609067,"c":13325.109837423,"v":1656428.1952166471,"t":1733364000}
+{"o":13325.109837423,"h":13731.1637862197,"l":13174.2414842557,"c":13393.9909510764,"v":2121144.9709356623,"t":1733367600}
+{"o":13393.9909510764,"h":13696.8426366178,"l":13281.7543473563,"c":13530.8474864596,"v":1400752.5292072499,"t":1733371200}
+{"o":13530.8474864596,"h":13665.4162599638,"l":13298.3273944099,"c":13508.5148904503,"v":1121609.9302634322,"t":1733374800}
+{"o":13508.5148904503,"h":13543.7620994707,"l":13262.7714799624,"c":13424.1029185362,"v":974607.9948117511,"t":1733378400}
+{"o":13424.1029185362,"h":13512.1706535384,"l":13317.2963014202,"c":13367.4176049491,"v":791318.0132097928,"t":1733382000}
+{"o":13367.4176049491,"h":13521.4109281602,"l":13319.8270056793,"c":13446.7275399866,"v":892899.8833941108,"t":1733385600}
+{"o":13446.7275399866,"h":13567.9732795546,"l":13373.603236193,"c":13553.2505995538,"v":880953.4442664128,"t":1733389200}
+{"o":13553.2505995538,"h":13700.992015917,"l":13474.9841029446,"c":13503.8621795384,"v":859202.9953848997,"t":1733392800}
+{"o":13503.8621795384,"h":13848.9249227489,"l":13466.8960287419,"c":13819.5658259311,"v":837589.4677623189,"t":1733396400}
+{"o":13819.5658259311,"h":14057.8266375013,"l":13694.2643225557,"c":13810.0305296616,"v":1208612.860281067,"t":1733400000}
+{"o":13810.0305296616,"h":13898.4051382278,"l":13554.6460033387,"c":13731.5444351523,"v":933509.2199394216,"t":1733403600}
+{"o":13731.5444351523,"h":13813.686006473,"l":13525.0436139007,"c":13695.0204629916,"v":1047722.3550686383,"t":1733407200}
+{"o":13695.0204629916,"h":13882.7650323341,"l":13411.3961584195,"c":13663.7591871075,"v":1415126.7312638611,"t":1733410800}
+{"o":13663.7591871075,"h":13897.0373748355,"l":13454.9896588557,"c":13662.6267017941,"v":1325132.8911858918,"t":1733414400}
+{"o":13662.6267017941,"h":13730.1772859295,"l":13608.1659389326,"c":13685.8566266542,"v":1008964.4724837652,"t":1733418000}
+{"o":13685.8566266542,"h":13730.5540403379,"l":13461.0457941319,"c":13487.2664498191,"v":1053652.3767890166,"t":1733421600}
+{"o":13487.2664498191,"h":13559.1046471088,"l":13227.3672225137,"c":13280.6490462479,"v":1449140.1972845388,"t":1733425200}
+{"o":13280.6490462479,"h":13353.6894842106,"l":12990.1090887503,"c":13202.2307161487,"v":1506766.7970071074,"t":1733428800}
+{"o":13202.2307161487,"h":13287.9893987931,"l":13150.7336607453,"c":13259.4992261578,"v":842130.1189835791,"t":1733432400}
+{"o":13259.4992261578,"h":13558.9498193015,"l":12744.6929356624,"c":13339.3233445507,"v":1936417.9549354988,"t":1733436000}
+{"o":13339.3233445507,"h":13820.2796604825,"l":13187.1662171236,"c":13451.7202315354,"v":1880108.0677619765,"t":1733439600}
+{"o":13451.7202315354,"h":13847.8349829187,"l":13251.3389420818,"c":13759.1195838869,"v":1450051.4361343943,"t":1733443200}
+{"o":13759.1195838869,"h":14097.2913988431,"l":13542.5782053538,"c":13868.7092852242,"v":1542641.0609363737,"t":1733446800}
+{"o":13868.7092852242,"h":13912.7622370601,"l":13684.2538517744,"c":13772.9007149876,"v":984219.0265117666,"t":1733450400}
+{"o":13772.9007149876,"h":13880.5224140436,"l":13532.1089166157,"c":13787.0573568586,"v":1234991.0027758565,"t":1733454000}
+{"o":13787.0573568586,"h":13847.8535776571,"l":13579.2200080005,"c":13639.9491524503,"v":964632.2414494877,"t":1733457600}
+{"o":13639.9491524503,"h":13772.2843651037,"l":13475.8349676395,"c":13580.9454068967,"v":830094.560328206,"t":1733461200}
+{"o":13580.9454068967,"h":13657.2483298506,"l":13528.0811351266,"c":13593.9563878465,"v":765459.8890839835,"t":1733464800}
+{"o":13593.9563878465,"h":13624.6991061514,"l":13450.3899629515,"c":13530.7384228163,"v":721957.2756412437,"t":1733468400}
+{"o":13530.7384228163,"h":13678.1990821204,"l":13431.6957930234,"c":13513.0911179517,"v":881519.4085076514,"t":1733472000}
+{"o":13513.0911179517,"h":13554.220908156,"l":13360.5015254305,"c":13396.716146819,"v":936562.8585031446,"t":1733475600}
+{"o":13396.716146819,"h":13443.9248280411,"l":13223.8448617317,"c":13315.8001635364,"v":788578.829535296,"t":1733479200}
+{"o":13315.8001635364,"h":13424.8606293248,"l":13191.7919306529,"c":13234.7139637047,"v":703585.0519500453,"t":1733482800}
+{"o":13234.7139637047,"h":13401.3728172057,"l":13054.7976714432,"c":13143.6357414463,"v":859036.0643262843,"t":1733486400}
+{"o":13143.6357414463,"h":13389.8693763429,"l":13013.5052643002,"c":13238.7344235602,"v":1316342.372074754,"t":1733490000}
+{"o":13238.7344235602,"h":13432.7046118041,"l":13137.7009346133,"c":13394.6871602194,"v":1164497.526596515,"t":1733493600}
+{"o":13394.6871602194,"h":13512.0168203369,"l":13249.4059462558,"c":13388.830715844,"v":1351209.5131616439,"t":1733497200}
+{"o":13388.830715844,"h":13444.0093675506,"l":13318.1662594518,"c":13435.1116292528,"v":1205868.2920789216,"t":1733500800}
+{"o":13435.1116292528,"h":13538.1773875385,"l":13392.8277672006,"c":13448.2357782181,"v":1077595.9729337811,"t":1733504400}
+{"o":13448.2357782181,"h":13562.7742550874,"l":13414.6994885967,"c":13445.4145882563,"v":991911.2653461036,"t":1733508000}
+{"o":13445.4145882563,"h":13520.2900650061,"l":13348.0399038225,"c":13502.8006344837,"v":911900.7759205992,"t":1733511600}
+{"o":13502.8006344837,"h":13560.8245590931,"l":13380.2065324565,"c":13419.0371091627,"v":878735.5946270502,"t":1733515200}
+{"o":13419.0371091627,"h":13586.2193916193,"l":13376.5000671848,"c":13465.0658028834,"v":851937.5154668152,"t":1733518800}
+{"o":13465.0658028834,"h":13534.7553870416,"l":13349.1484940517,"c":13369.9496208767,"v":822194.4475527107,"t":1733522400}
+{"o":13369.9496208767,"h":13505.4503520638,"l":13254.2872468346,"c":13398.1770781877,"v":958442.8473577511,"t":1733526000}
+{"o":13398.1770781877,"h":13428.9162751162,"l":13315.9443785698,"c":13369.4822259813,"v":854571.3469896108,"t":1733529600}
+{"o":13369.4822259813,"h":13409.3178219359,"l":13187.5042806984,"c":13260.2941886166,"v":781417.9154650457,"t":1733533200}
+{"o":13260.2941886166,"h":13324.5047014207,"l":13186.4996465276,"c":13276.5344333537,"v":711322.5344354617,"t":1733536800}
+{"o":13276.5344333537,"h":13368.5887030448,"l":13132.0306488926,"c":13295.2996437538,"v":755354.1059708033,"t":1733540400}
+{"o":13295.2996437538,"h":13330.5852047879,"l":13179.2754530031,"c":13251.5984324989,"v":670282.8336928468,"t":1733544000}
+{"o":13251.5984324989,"h":13295.5113349239,"l":13213.9202476659,"c":13253.7712702087,"v":629104.4897551482,"t":1733547600}
+{"o":13253.7712702087,"h":13313.8939692767,"l":13212.9986936971,"c":13284.8877835902,"v":681394.5243202721,"t":1733551200}
+{"o":13284.8877835902,"h":13325.4745255158,"l":13236.4660605691,"c":13283.798609616,"v":680399.3778887352,"t":1733554800}
+{"o":13283.798609616,"h":13374.9984554719,"l":13218.9888462314,"c":13348.0494343881,"v":657883.7501096509,"t":1733558400}
+{"o":13348.0494343881,"h":13502.1689588564,"l":13219.6586420836,"c":13408.1691892138,"v":757892.3419927893,"t":1733562000}
+{"o":13408.1691892138,"h":13450.6750683667,"l":13313.736275542,"c":13384.1046782582,"v":719270.7513542544,"t":1733565600}
+{"o":13384.1046782582,"h":13433.6240761458,"l":13351.5746828592,"c":13362.8535693687,"v":605054.3111369776,"t":1733569200}
+{"o":13362.8535693687,"h":13416.7194281646,"l":13318.2851458936,"c":13360.3098418147,"v":600964.3190554472,"t":1733572800}
+{"o":13360.3098418147,"h":13438.1541433548,"l":13305.7604834574,"c":13413.0473889483,"v":676109.9258348211,"t":1733576400}
+{"o":13413.0473889483,"h":13608.8014121048,"l":13279.5116952051,"c":13560.7132727629,"v":962996.1501091147,"t":1733580000}
+{"o":13560.7132727629,"h":13602.9529880809,"l":13388.7699254504,"c":13450.8415951721,"v":999095.7096512399,"t":1733583600}
+{"o":13450.8415951721,"h":13655.975635582,"l":13339.683124467,"c":13525.9048012128,"v":1031568.0712763143,"t":1733587200}
+{"o":13525.9048012128,"h":13535.9322714858,"l":13393.4286530225,"c":13456.632400743,"v":952421.3662630336,"t":1733590800}
+{"o":13456.632400743,"h":13538.1785815183,"l":13413.9392458696,"c":13510.1889624264,"v":1068376.5214052631,"t":1733594400}
+{"o":13510.1889624264,"h":13544.4690702837,"l":13422.0186246426,"c":13493.4859653257,"v":924893.7245264238,"t":1733598000}
+{"o":13493.4859653257,"h":13569.1274775069,"l":13406.273769001,"c":13464.1444634443,"v":941859.7602588808,"t":1733601600}
+{"o":13464.1444634443,"h":13663.1128942201,"l":13403.0207558167,"c":13554.2066013951,"v":987037.4835224777,"t":1733605200}
+{"o":13554.2066013951,"h":13684.8689587979,"l":13316.6677674035,"c":13394.437777501,"v":884023.9668671676,"t":1733608800}
+{"o":13394.437777501,"h":13496.7976137868,"l":13284.6485611595,"c":13372.1551648432,"v":809723.4039441878,"t":1733612400}
+{"o":13372.1551648432,"h":13456.9405932285,"l":13269.1957187744,"c":13415.9729758612,"v":889851.704472238,"t":1733616000}
+{"o":13415.9729758612,"h":13474.2309782246,"l":13305.2305093191,"c":13358.4658570627,"v":760449.2634580949,"t":1733619600}
+{"o":13358.4658570627,"h":13488.1183542349,"l":13345.0808551435,"c":13465.2423806771,"v":779961.3752271694,"t":1733623200}
+{"o":13465.2423806771,"h":13506.3203590196,"l":13355.4390914943,"c":13438.1946668412,"v":829841.5222837874,"t":1733626800}
+{"o":13438.1946668412,"h":13527.6863581227,"l":13292.5119649049,"c":13364.8658649269,"v":648719.3331316876,"t":1733630400}
+{"o":13364.8658649269,"h":13420.3113071035,"l":13195.8504989298,"c":13269.8093297213,"v":755928.4648896053,"t":1733634000}
+{"o":13269.8093297213,"h":13343.8075335052,"l":13230.7741345267,"c":13316.9249865784,"v":715307.8320976492,"t":1733637600}
+{"o":13316.9249865784,"h":13359.1099819926,"l":13221.9250643584,"c":13232.1845784153,"v":643279.0787054729,"t":1733641200}
+{"o":13232.1845784153,"h":13330.5132812901,"l":13081.6730926264,"c":13103.1819191407,"v":820642.6822853087,"t":1733644800}
+{"o":13103.1819191407,"h":13244.2312898993,"l":13007.0299494262,"c":13103.0397683479,"v":761389.6040666238,"t":1733648400}
+{"o":13103.0397683479,"h":13246.1109999678,"l":13012.8330396025,"c":13089.2905499773,"v":628545.8636569958,"t":1733652000}
+{"o":13089.2905499773,"h":13180.4787808123,"l":13049.5901292995,"c":13139.9361589186,"v":542103.3894599942,"t":1733655600}
+{"o":13139.9361589186,"h":13176.4118554369,"l":13068.895004971,"c":13143.6697712641,"v":621416.448954424,"t":1733659200}
+{"o":13143.6697712641,"h":13234.0985930908,"l":13069.3842705806,"c":13179.4603841519,"v":709354.460651996,"t":1733662800}
+{"o":13179.4603841519,"h":13257.99815824,"l":13086.0115638565,"c":13162.841991124,"v":644202.6821544606,"t":1733666400}
+{"o":13162.841991124,"h":13273.2708016582,"l":13084.8992566319,"c":13250.6940578318,"v":784909.9708553216,"t":1733670000}
+{"o":13250.6940578318,"h":13271.4085763124,"l":13051.4900800847,"c":13081.1491937204,"v":883159.7985885732,"t":1733673600}
+{"o":13081.1491937204,"h":13126.7749589371,"l":13019.9468295788,"c":13110.8563823495,"v":767379.2832081618,"t":1733677200}
+{"o":13110.8563823495,"h":13118.1392090563,"l":13021.0927923737,"c":13027.3161474213,"v":732155.9178390721,"t":1733680800}
+{"o":13027.3161474213,"h":13212.7960269959,"l":12958.5256063481,"c":13158.563270318,"v":766069.5190501267,"t":1733684400}
+{"o":13158.563270318,"h":13173.7658651839,"l":13028.8771132097,"c":13037.5649874552,"v":771894.1015029397,"t":1733688000}
+{"o":13037.5649874552,"h":13066.4893452555,"l":12986.4801463762,"c":13057.2119299517,"v":700606.9690883013,"t":1733691600}
+{"o":13057.2119299517,"h":13116.9010834376,"l":13032.4341663012,"c":13109.1103184357,"v":649868.3542742288,"t":1733695200}
+{"o":13109.1103184357,"h":13168.0894954083,"l":13050.646759045,"c":13118.5926306538,"v":811492.5425713821,"t":1733698800}
+{"o":13118.5926306538,"h":13233.0719574215,"l":12867.4188219969,"c":13004.4796438984,"v":1111627.8053220497,"t":1733702400}
+{"o":13004.4796438984,"h":13081.1959671314,"l":12837.5676788707,"c":12932.2138463926,"v":906974.0793132244,"t":1733706000}
+{"o":12932.2138463926,"h":13009.7126937618,"l":12768.4579896522,"c":12878.2144748313,"v":906393.0226592328,"t":1733709600}
+{"o":12878.2144748313,"h":12929.1930711067,"l":12774.6578064581,"c":12873.44965229,"v":815116.0318810517,"t":1733713200}
+{"o":12873.44965229,"h":12917.6558028636,"l":12771.3744606568,"c":12872.9795523622,"v":756776.724859196,"t":1733716800}
+{"o":12872.9795523622,"h":12890.8539400182,"l":12811.3868966527,"c":12874.5400290209,"v":639442.5621080472,"t":1733720400}
+{"o":12874.5400290209,"h":12944.9763045673,"l":12742.3685233535,"c":12825.3031506009,"v":792747.7019378712,"t":1733724000}
+{"o":12825.3031506009,"h":12947.1089033032,"l":12619.6817359845,"c":12805.2036110186,"v":1076137.8713510763,"t":1733727600}
+{"o":12805.2036110186,"h":12917.5764187055,"l":12512.8521495302,"c":12604.47862515,"v":1052909.1144948008,"t":1733731200}
+{"o":12604.47862515,"h":12731.5970694083,"l":12502.7499541018,"c":12614.4428994605,"v":1038478.9073664235,"t":1733734800}
+{"o":12614.4428994605,"h":12690.8740209486,"l":12517.4606457732,"c":12615.5265855104,"v":726334.6545079261,"t":1733738400}
+{"o":12615.5265855104,"h":12696.716880412,"l":12439.7177816249,"c":12582.5044921714,"v":848547.7180542317,"t":1733742000}
+{"o":12582.5044921714,"h":12686.9001164451,"l":12508.6643868781,"c":12657.6883555977,"v":893853.9996246785,"t":1733745600}
+{"o":12657.6883555977,"h":12776.597139321,"l":12527.5645219682,"c":12670.6115910863,"v":840498.3391161031,"t":1733749200}
+{"o":12670.6115910863,"h":12888.4158918921,"l":12604.1742000736,"c":12763.8706254401,"v":955970.4798633172,"t":1733752800}
+{"o":12763.8706254401,"h":12912.3482250377,"l":12312.3059301391,"c":12479.7963039547,"v":1664839.4474649087,"t":1733756400}
+{"o":12479.7963039547,"h":12595.3781172959,"l":12303.8923949201,"c":12420.3374292951,"v":1167109.4866353325,"t":1733760000}
+{"o":12420.3374292951,"h":12556.010332079,"l":12338.6988977225,"c":12411.7207875672,"v":1020446.7624941273,"t":1733763600}
+{"o":12411.7207875672,"h":12535.1670515644,"l":12399.9527387715,"c":12475.7773381766,"v":986261.180989561,"t":1733767200}
+{"o":12475.7773381766,"h":12501.9671565987,"l":12246.8678482081,"c":12345.086158823,"v":1197087.253408439,"t":1733770800}
+{"o":12345.086158823,"h":12487.54992062,"l":12085.8079648046,"c":12199.6545853854,"v":2356976.5249290601,"t":1733774400}
+{"o":12199.6545853854,"h":12449.9346874762,"l":11249.7843873538,"c":12075.2110630406,"v":3726089.4341753209,"t":1733778000}
+{"o":12075.2110630406,"h":12389.5043741501,"l":11331.5676028543,"c":12059.56596163,"v":3016246.067057183,"t":1733781600}
+{"o":12059.56596163,"h":12190.1375054845,"l":11940.1038148214,"c":11998.1312779159,"v":1733971.3668897252,"t":1733785200}
+{"o":11998.1312779159,"h":12317.5743604106,"l":11795.9454304503,"c":12115.801793437,"v":1754788.8278972488,"t":1733788800}
+{"o":12115.801793437,"h":12214.7220215273,"l":11939.7707311724,"c":12110.2857548244,"v":1326877.2566419328,"t":1733792400}
+{"o":12110.2857548244,"h":12228.7372504586,"l":11749.8951625322,"c":11844.3917689994,"v":1429146.7395421055,"t":1733796000}
+{"o":11844.3917689994,"h":12043.7277305442,"l":11381.1111026583,"c":11939.9651518761,"v":2110059.1825615624,"t":1733799600}
+{"o":11939.9651518761,"h":12061.5864998973,"l":11733.8796825809,"c":11955.3606286661,"v":1287146.1893025148,"t":1733803200}
+{"o":11955.3606286661,"h":12038.9012191814,"l":11860.7118719791,"c":11964.8956184901,"v":1031246.5767280876,"t":1733806800}
+{"o":11964.8956184901,"h":12109.5156426411,"l":11901.1272517395,"c":12055.4263564783,"v":1090328.4984497048,"t":1733810400}
+{"o":12055.4263564783,"h":12127.3265466042,"l":11920.1967801463,"c":12069.3524770706,"v":899825.3317205984,"t":1733814000}
+{"o":12069.3524770706,"h":12102.9528742248,"l":11895.3279350738,"c":11989.0422409704,"v":983243.9677580642,"t":1733817600}
+{"o":11989.0422409704,"h":12070.953532847,"l":11924.4923593761,"c":11980.6638995633,"v":1140742.2739305526,"t":1733821200}
+{"o":11980.6638995633,"h":12058.2845034588,"l":11924.9031447111,"c":11981.7542069645,"v":890339.5459068192,"t":1733824800}
+{"o":11981.7542069645,"h":11990.3227543579,"l":11864.8753306116,"c":11928.4542914305,"v":891990.4115197541,"t":1733828400}
+{"o":11928.4542914305,"h":12054.6865126501,"l":11601.7252056417,"c":11735.8514461552,"v":1380416.2207331823,"t":1733832000}
+{"o":11735.8514461552,"h":11956.4114654999,"l":11622.438832607,"c":11806.2106038744,"v":1608039.7877970263,"t":1733835600}
+{"o":11806.2106038744,"h":12146.6291572943,"l":11709.1567185168,"c":11906.3366934358,"v":3170831.4447733304,"t":1733839200}
+{"o":11906.3366934358,"h":12130.6218124387,"l":11328.138629807,"c":11465.8807766963,"v":2929471.0517373737,"t":1733842800}
+{"o":11465.8807766963,"h":11788.7337385746,"l":11188.1103965004,"c":11593.7285257594,"v":2780407.6877253065,"t":1733846400}
+{"o":11593.7285257594,"h":11763.692434812,"l":11177.5602340947,"c":11306.082120289,"v":2181096.6093970486,"t":1733850000}
+{"o":11306.082120289,"h":11747.8833434011,"l":11093.4629449159,"c":11517.0781067801,"v":1892103.0414388569,"t":1733853600}
+{"o":11517.0781067801,"h":11720.2297206489,"l":11489.7658458976,"c":11668.9534555792,"v":1450883.4401534575,"t":1733857200}
+{"o":11668.9534555792,"h":11797.441657395,"l":11604.4725719044,"c":11734.0696867695,"v":1327873.2970055668,"t":1733860800}
+{"o":11734.0696867695,"h":11962.0801115905,"l":11639.1945008294,"c":11771.5724029619,"v":1473124.2951712587,"t":1733864400}
+{"o":11771.5724029619,"h":11872.1394075328,"l":11679.8429714474,"c":11784.1101941868,"v":1359245.6940238178,"t":1733868000}
+{"o":11784.1101941868,"h":11866.9523537896,"l":11700.1158231951,"c":11733.4451555665,"v":1238898.2763574382,"t":1733871600}
+{"o":11733.4451555665,"h":11916.0839196948,"l":11608.6444872477,"c":11810.053023192,"v":1598454.6564339709,"t":1733875200}
+{"o":11810.053023192,"h":11969.2445850631,"l":11603.1830601208,"c":11723.0289609797,"v":2334100.4362759981,"t":1733878800}
+{"o":11723.0289609797,"h":11996.6938013565,"l":11603.9026861039,"c":11846.8623349277,"v":1548954.2739274197,"t":1733882400}
+{"o":11846.8623349277,"h":12050.4692236087,"l":11836.6078153134,"c":12042.1833041891,"v":1334124.1213445163,"t":1733886000}
+{"o":12042.1833041891,"h":12079.9345743651,"l":11945.2372349411,"c":12009.2243349646,"v":1054660.5322767613,"t":1733889600}
+{"o":12009.2243349646,"h":12031.7813608875,"l":11909.9760182695,"c":11986.3941976685,"v":866231.9860298567,"t":1733893200}
+{"o":11986.3941976685,"h":12095.8218361681,"l":11957.7948435996,"c":12059.489555039,"v":921707.6744751562,"t":1733896800}
+{"o":12059.489555039,"h":12086.6970472507,"l":11937.6628528451,"c":11982.3902891132,"v":1004523.915687479,"t":1733900400}
+{"o":11982.3902891132,"h":12229.7820826632,"l":11939.3489513149,"c":12143.9739418149,"v":1050770.238851591,"t":1733904000}
+{"o":12143.9739418149,"h":12195.9989124274,"l":12064.7201577931,"c":12179.2722896261,"v":933403.2508319962,"t":1733907600}
+{"o":12179.2722896261,"h":12261.4822718874,"l":12170.3351808672,"c":12246.337429842,"v":863046.5270920583,"t":1733911200}
+{"o":12246.337429842,"h":12388.9109808086,"l":12152.0809798404,"c":12278.5227108191,"v":951135.9172037323,"t":1733914800}
+{"o":12278.5227108191,"h":12379.799073992,"l":12227.2726282822,"c":12282.9928500896,"v":899031.8287414494,"t":1733918400}
+{"o":12282.9928500896,"h":12425.6871751518,"l":12201.961112333,"c":12355.8643755147,"v":1173968.3550245736,"t":1733922000}
+{"o":12355.8643755147,"h":12421.7010131372,"l":12245.2958031225,"c":12392.1827738139,"v":1062342.2982515399,"t":1733925600}
+{"o":12392.1827738139,"h":12574.9661917223,"l":12346.7510385643,"c":12433.209691557,"v":1728849.0075280026,"t":1733929200}
+{"o":12433.209691557,"h":12572.0914241833,"l":12339.4366450191,"c":12485.5719921295,"v":1497066.3183385667,"t":1733932800}
+{"o":12485.5719921295,"h":12629.3122921206,"l":12360.0792726898,"c":12492.9558656605,"v":1224054.5183724074,"t":1733936400}
+{"o":12492.9558656605,"h":12579.302211733,"l":12424.8110610009,"c":12516.7637806713,"v":1243846.6741919927,"t":1733940000}
+{"o":12516.7637806713,"h":12608.1188776794,"l":12414.9595424325,"c":12533.3122103362,"v":1272818.3198253852,"t":1733943600}
+{"o":12533.3122103362,"h":12627.0938291257,"l":12442.7923578406,"c":12476.1739400867,"v":1172885.7977502076,"t":1733947200}
+{"o":12476.1739400867,"h":12500.3371013305,"l":12402.8749091783,"c":12474.4633429452,"v":1196155.1492898264,"t":1733950800}
+{"o":12474.4633429452,"h":12497.9437668603,"l":12414.9177580437,"c":12425.1713435412,"v":3611795.4882278293,"t":1733954400}
+{"o":12425.1713435412,"h":12531.8290146712,"l":12343.8627489746,"c":12409.5854538415,"v":1098047.8446406005,"t":1733958000}
+{"o":12409.5854538415,"h":12441.1386428003,"l":12363.2727475577,"c":12408.5912355386,"v":1212364.3239673933,"t":1733961600}
+{"o":12408.5912355386,"h":12473.9819046418,"l":12268.6469532309,"c":12360.8564982159,"v":1035957.2586201982,"t":1733965200}
+{"o":12360.8564982159,"h":12543.5198507859,"l":12239.9982770642,"c":12486.9505215839,"v":1066297.9085855894,"t":1733968800}
+{"o":12486.9505215839,"h":12647.0619686178,"l":12351.3932809104,"c":12501.9584598529,"v":1243746.9562070807,"t":1733972400}
+{"o":12501.9584598529,"h":12559.6705127114,"l":12395.7945288783,"c":12471.9252090678,"v":963561.1542173127,"t":1733976000}
+{"o":12471.9252090678,"h":12638.0921906291,"l":12421.9705330603,"c":12525.9428959863,"v":978016.8949330426,"t":1733979600}
+{"o":12525.9428959863,"h":12659.7677841616,"l":12410.6583462022,"c":12549.8570949297,"v":1049987.176376417,"t":1733983200}
+{"o":12549.8570949297,"h":12625.5474933514,"l":12444.8220875009,"c":12456.4257119308,"v":972031.5494597084,"t":1733986800}
+{"o":12456.4257119308,"h":12599.3551579643,"l":12442.8829563771,"c":12577.9973458879,"v":849536.1145597474,"t":1733990400}
+{"o":12577.9973458879,"h":12645.5665845185,"l":12513.9816120428,"c":12529.5995928521,"v":792562.9491258943,"t":1733994000}
+{"o":12529.5995928521,"h":12634.0077729047,"l":12390.1720196706,"c":12501.0697954002,"v":882637.2242106245,"t":1733997600}
+{"o":12501.0697954002,"h":12537.3202458415,"l":12372.4912030644,"c":12442.2732238438,"v":915681.1052970013,"t":1734001200}
+{"o":12442.2732238438,"h":12557.781088765,"l":12398.377439937,"c":12517.7073612779,"v":930759.3365353028,"t":1734004800}
+{"o":12517.7073612779,"h":12649.5496134383,"l":12349.0150683178,"c":12491.1314090936,"v":1532975.1774972992,"t":1734008400}
+{"o":12491.1314090936,"h":12697.6709164431,"l":12366.9223301012,"c":12658.6582805658,"v":1522336.9599666791,"t":1734012000}
+{"o":12658.6582805658,"h":12669.9215025657,"l":12528.1262818352,"c":12593.0358523405,"v":1313650.8308616765,"t":1734015600}
+{"o":12593.0358523405,"h":12749.5998629082,"l":12444.2805524335,"c":12475.2829750018,"v":1598089.643645308,"t":1734019200}
+{"o":12475.2829750018,"h":12666.6955807498,"l":12457.3787762431,"c":12638.1778989089,"v":1346262.8117747095,"t":1734022800}
+{"o":12638.1778989089,"h":12770.1975174273,"l":12451.6942836447,"c":12589.3649021095,"v":1286815.836469034,"t":1734026400}
+{"o":12589.3649021095,"h":12614.921686908,"l":12243.4720557362,"c":12356.0815406334,"v":1798105.0747521226,"t":1734030000}
+{"o":12356.0815406334,"h":12490.898008816,"l":12266.8961644037,"c":12359.0999297913,"v":1302899.7985422057,"t":1734033600}
+{"o":12359.0999297913,"h":12363.4681066336,"l":12233.4696387736,"c":12297.7189672388,"v":1302036.5335601619,"t":1734037200}
+{"o":12297.7189672388,"h":12430.0894272459,"l":12181.3809833008,"c":12315.8052179485,"v":1796640.5904538545,"t":1734040800}
+{"o":12315.8052179485,"h":12357.6333428847,"l":12170.6918153994,"c":12263.2156273952,"v":1227184.6497350361,"t":1734044400}
+{"o":12263.2156273952,"h":12348.7391091765,"l":12228.7660625918,"c":12275.0269416821,"v":1261600.97291993,"t":1734048000}
+{"o":12275.0269416821,"h":12347.995576153,"l":12105.7037760985,"c":12207.2002526483,"v":1275203.7649344495,"t":1734051600}
+{"o":12207.2002526483,"h":12354.6971298246,"l":12129.5846439648,"c":12247.7493716807,"v":1208283.9104764427,"t":1734055200}
+{"o":12247.7493716807,"h":12276.2357461728,"l":12204.2074386645,"c":12235.3804791393,"v":1198225.458600153,"t":1734058800}
+{"o":12235.3804791393,"h":12320.6465869908,"l":12142.8276814996,"c":12235.7093280584,"v":1002430.3125012746,"t":1734062400}
+{"o":12235.7093280584,"h":12292.2721753348,"l":12161.5871750579,"c":12226.6283136807,"v":1288511.3803926378,"t":1734066000}
+{"o":12226.6283136807,"h":12301.7077756366,"l":12058.3002238983,"c":12150.6989031184,"v":1186846.8947870613,"t":1734069600}
+{"o":12150.6989031184,"h":12225.7185381592,"l":11910.9665892059,"c":12110.8589495971,"v":1046996.2607881502,"t":1734073200}
+{"o":12110.8589495971,"h":12189.4091738533,"l":12049.2728284424,"c":12171.4164139121,"v":843776.090880589,"t":1734076800}
+{"o":12171.4164139121,"h":12191.1184085399,"l":12070.4170856509,"c":12126.3734810517,"v":875045.993632763,"t":1734080400}
+{"o":12126.3734810517,"h":12191.3820783156,"l":12060.9941629371,"c":12171.4598526033,"v":1059331.5310342032,"t":1734084000}
+{"o":12171.4598526033,"h":12232.5534575213,"l":12117.4604034084,"c":12117.4604034084,"v":893430.3807260608,"t":1734087600}
+{"o":12117.4604034084,"h":12177.4575598942,"l":12059.302562767,"c":12111.5360716635,"v":1096525.2941568249,"t":1734091200}
+{"o":12111.5360716635,"h":12223.3612145111,"l":11911.8514257102,"c":12096.1681277805,"v":1186713.0079513907,"t":1734094800}
+{"o":12096.1681277805,"h":12148.1289390195,"l":11990.881169794,"c":12093.5178839137,"v":1287368.9686991887,"t":1734098400}
+{"o":12093.5178839137,"h":12264.8861119198,"l":11837.1338164342,"c":11974.2266586978,"v":1629703.2167134471,"t":1734102000}
+{"o":11974.2266586978,"h":12070.3614050319,"l":11942.8640068076,"c":11961.2640300546,"v":1515207.9472428444,"t":1734105600}
+{"o":11961.2640300546,"h":12121.0656518068,"l":11885.6579602429,"c":12018.0267195137,"v":1310491.7447116857,"t":1734109200}
+{"o":12018.0267195137,"h":12033.5243322216,"l":11919.7381017496,"c":11954.148925913,"v":1320923.5695362403,"t":1734112800}
+{"o":11954.148925913,"h":12030.2500796004,"l":11889.6756916719,"c":12017.9210578256,"v":1255170.3147982801,"t":1734116400}
+{"o":12017.9210578256,"h":12090.6965051033,"l":11985.941867244,"c":12037.28640173,"v":1133734.4263131521,"t":1734120000}
+{"o":12037.28640173,"h":12053.1994133555,"l":11991.2335964639,"c":12025.3164075467,"v":1167933.3812352035,"t":1734123600}
+{"o":12025.3164075467,"h":12058.5962306483,"l":11876.2066754862,"c":12020.0745154333,"v":1141771.4723967947,"t":1734127200}
+{"o":12020.0745154333,"h":12181.1972997679,"l":11987.1940453217,"c":12100.3478092694,"v":1063783.8478166189,"t":1734130800}
+{"o":12100.3478092694,"h":12125.182295602,"l":12039.625116048,"c":12080.5343924125,"v":1279497.9087622664,"t":1734134400}
+{"o":12080.5343924125,"h":12227.6273704434,"l":12066.6960597239,"c":12135.095563698,"v":1197222.1014755305,"t":1734138000}
+{"o":12135.095563698,"h":12207.0551673212,"l":12098.2910582867,"c":12157.1143445106,"v":1171259.8161475039,"t":1734141600}
+{"o":12157.1143445106,"h":12245.3479314741,"l":12138.3887660737,"c":12229.4720449475,"v":1122323.1321937907,"t":1734145200}
+{"o":12229.4720449475,"h":12235.2724273679,"l":12129.4307363602,"c":12188.5544988594,"v":1009823.0957001506,"t":1734148800}
+{"o":12188.5544988594,"h":12227.7084916709,"l":12135.1973154547,"c":12193.4367444858,"v":876112.4075613648,"t":1734152400}
+{"o":12193.4367444858,"h":12276.0320314375,"l":12144.8193340788,"c":12186.2308344169,"v":938900.2560878475,"t":1734156000}
+{"o":12186.2308344169,"h":12275.9553096331,"l":12139.1356640803,"c":12218.7073980021,"v":943086.8663875286,"t":1734159600}
+{"o":12218.7073980021,"h":12260.0240348736,"l":12112.0757978827,"c":12172.410192542,"v":970798.8007508276,"t":1734163200}
+{"o":12172.410192542,"h":12191.4297133489,"l":12123.4716692495,"c":12149.4612993505,"v":981480.0423585761,"t":1734166800}
+{"o":12149.4612993505,"h":12156.6516007644,"l":12078.0915563204,"c":12097.1642115553,"v":813606.3523552582,"t":1734170400}
+{"o":12097.1642115553,"h":12139.6385007767,"l":12050.7056103499,"c":12086.6829701621,"v":819174.1428675727,"t":1734174000}
+{"o":12086.6829701621,"h":12176.0181659632,"l":11964.6389000379,"c":12032.4677319647,"v":978225.1586969807,"t":1734177600}
+{"o":12032.4677319647,"h":12066.1036992053,"l":11890.1011091521,"c":11960.2937192443,"v":1143465.600818472,"t":1734181200}
+{"o":11960.2937192443,"h":12054.6881903971,"l":11855.541014466,"c":11946.2962147082,"v":1100271.5742761989,"t":1734184800}
+{"o":11946.2962147082,"h":12031.1574159786,"l":11926.8570596658,"c":11987.0449188914,"v":1109037.1740236375,"t":1734188400}
+{"o":11987.0449188914,"h":12062.2410041803,"l":11871.3113937171,"c":12001.6810626246,"v":1330636.8829174403,"t":1734192000}
+{"o":12001.6810626246,"h":12048.7137290063,"l":11788.1461875969,"c":11829.598732447,"v":1215004.8780672308,"t":1734195600}
+{"o":11829.598732447,"h":11908.580147735,"l":11688.4244451271,"c":11805.4179242419,"v":1113422.766855096,"t":1734199200}
+{"o":11805.4179242419,"h":11906.1442853199,"l":11672.3771534692,"c":11821.8796224113,"v":1034850.8738915795,"t":1734202800}
+{"o":11821.8796224113,"h":11864.9319594248,"l":11623.4457695764,"c":11692.6781049796,"v":1050635.9033910013,"t":1734206400}
+{"o":11692.6781049796,"h":11809.0790195363,"l":11685.5180498379,"c":11785.9926892383,"v":965505.4933930971,"t":1734210000}
+{"o":11785.9926892383,"h":11902.3853768178,"l":11720.1053677592,"c":11798.1329035998,"v":896964.4198698099,"t":1734213600}
+{"o":11798.1329035998,"h":11956.5075371829,"l":11713.5651451164,"c":11828.9783898388,"v":1013479.3726732789,"t":1734217200}
+{"o":11828.9783898388,"h":11865.4536610739,"l":11772.2933581569,"c":11822.626004533,"v":963415.8441369059,"t":1734220800}
+{"o":11822.626004533,"h":11929.7165409202,"l":11813.8329444912,"c":11905.3104548701,"v":891756.9169759913,"t":1734224400}
+{"o":11905.3104548701,"h":11940.8066214477,"l":11884.4405202756,"c":11896.4866172553,"v":781105.7010298186,"t":1734228000}
+{"o":11896.4866172553,"h":11974.9241490872,"l":11809.8652885549,"c":11879.507586834,"v":819076.6090379888,"t":1734231600}
+{"o":11879.507586834,"h":12011.2375383986,"l":11874.4500308203,"c":11926.3673335578,"v":946280.9082752115,"t":1734235200}
+{"o":11926.3673335578,"h":11982.9221033461,"l":11838.1606191763,"c":11843.8475429012,"v":821645.3216533002,"t":1734238800}
+{"o":11843.8475429012,"h":11941.3140896891,"l":11742.5537497494,"c":11815.4236047615,"v":818429.5503066888,"t":1734242400}
+{"o":11815.4236047615,"h":11866.8498131059,"l":11674.7883307775,"c":11771.7028008608,"v":1035337.3533947011,"t":1734246000}
+{"o":11771.7028008608,"h":11849.6427722056,"l":11655.91182761,"c":11769.2197573331,"v":868079.638038112,"t":1734249600}
+{"o":11769.2197573331,"h":11815.7991034313,"l":11718.9877933992,"c":11793.8348351145,"v":843718.8775048408,"t":1734253200}
+{"o":11793.8348351145,"h":11849.2435535837,"l":11722.1708187649,"c":11736.4809924926,"v":813057.0534125121,"t":1734256800}
+{"o":11736.4809924926,"h":11789.0176815308,"l":11713.0665618689,"c":11773.7872788861,"v":762647.0043760285,"t":1734260400}
+{"o":11773.7872788861,"h":11857.653345016,"l":11683.447014069,"c":11806.2087716164,"v":866849.2359370211,"t":1734264000}
+{"o":11806.2087716164,"h":11865.9610774964,"l":11717.0804743241,"c":11799.1305779939,"v":941240.0179147334,"t":1734267600}
+{"o":11799.1305779939,"h":11913.3790712385,"l":11777.0948099022,"c":11886.1918549438,"v":987370.1042797883,"t":1734271200}
+{"o":11886.1918549438,"h":11893.0500811827,"l":11806.4838079253,"c":11863.6639096934,"v":1017061.4196915912,"t":1734274800}
+{"o":11863.6639096934,"h":11960.0043130776,"l":11844.5347800311,"c":11931.1307294722,"v":1052986.2961910297,"t":1734278400}
+{"o":11931.1307294722,"h":11939.748235571,"l":11853.7626902123,"c":11895.1542407853,"v":1010468.5698265083,"t":1734282000}
+{"o":11895.1542407853,"h":11900.7817794977,"l":11848.9962717392,"c":11874.8311195352,"v":882575.9038305058,"t":1734285600}
+{"o":11874.8311195352,"h":11938.5331334586,"l":11872.0884108446,"c":11890.5850140103,"v":992106.8715366434,"t":1734289200}
+{"o":11890.5850140103,"h":11904.701463299,"l":11803.7498475132,"c":11845.7017984545,"v":970419.1673566825,"t":1734292800}
+{"o":11845.7017984545,"h":11942.9517763066,"l":11637.9102145971,"c":11730.813265144,"v":1231276.5670744299,"t":1734296400}
+{"o":11730.813265144,"h":11892.7390384409,"l":11593.5161578644,"c":11783.1898361092,"v":1205911.5827765749,"t":1734300000}
+{"o":11783.1898361092,"h":12124.8070494992,"l":11745.3292165422,"c":12031.4827961678,"v":1592465.7333902679,"t":1734303600}
+{"o":12031.4827961678,"h":12207.8067929084,"l":11921.8244842301,"c":12106.9328906641,"v":1644030.7736995164,"t":1734307200}
+{"o":12106.9328906641,"h":12168.7048069142,"l":12065.1978595472,"c":12088.3856412143,"v":1190163.3291206912,"t":1734310800}
+{"o":12088.3856412143,"h":12199.3995067046,"l":11895.8128512169,"c":12001.6380576448,"v":1233233.0117137474,"t":1734314400}
+{"o":12001.6380576448,"h":12050.1021467744,"l":11901.9219288088,"c":11946.4978937615,"v":1128356.9318582776,"t":1734318000}
+{"o":11946.4978937615,"h":12001.0971464888,"l":11923.1731725025,"c":11956.1121081393,"v":1053844.5696677382,"t":1734321600}
+{"o":11956.1121081393,"h":12014.6800017618,"l":11842.1584545223,"c":11932.9848150659,"v":988399.1409326482,"t":1734325200}
+{"o":11932.9848150659,"h":11994.0980910007,"l":11907.5758943297,"c":11951.9160076441,"v":992871.7336658017,"t":1734328800}
+{"o":11951.9160076441,"h":12019.015562887,"l":11934.5259060424,"c":11975.6422277279,"v":1002219.3041810396,"t":1734332400}
+{"o":11975.6422277279,"h":12012.2026232903,"l":11797.2115820724,"c":11830.8668489637,"v":997961.9897716998,"t":1734336000}
+{"o":11830.8668489637,"h":11917.3520845299,"l":11745.9113241415,"c":11802.3489122592,"v":993145.0217535043,"t":1734339600}
+{"o":11802.3489122592,"h":11833.6128921125,"l":11620.8957123456,"c":11752.7067438462,"v":953475.7673538893,"t":1734343200}
+{"o":11752.7067438462,"h":11803.8802302219,"l":11449.2388703647,"c":11571.0058025256,"v":1259362.8604356446,"t":1734346800}
+{"o":11571.0058025256,"h":11672.5295888415,"l":11449.5728049783,"c":11580.2056434552,"v":1775122.1227426541,"t":1734350400}
+{"o":11580.2056434552,"h":11724.432670812,"l":11446.8312316895,"c":11608.7285658639,"v":1175672.3614838715,"t":1734354000}
+{"o":11608.7285658639,"h":11719.5601385689,"l":11505.195837954,"c":11626.9449881652,"v":1216211.3303930548,"t":1734357600}
+{"o":11626.9449881652,"h":11708.7197361282,"l":11576.4656699522,"c":11648.2964851163,"v":1329756.423248807,"t":1734361200}
+{"o":11648.2964851163,"h":11798.4175177332,"l":11624.7524273228,"c":11727.3135533174,"v":1505887.093132993,"t":1734364800}
+{"o":11727.3135533174,"h":11872.5862936576,"l":11710.1842991256,"c":11768.5001278439,"v":1379533.8078210701,"t":1734368400}
+{"o":11768.5001278439,"h":11905.8709295801,"l":11701.0401282086,"c":11895.2941423598,"v":1474629.2366825382,"t":1734372000}
+{"o":11895.2941423598,"h":11986.4652363704,"l":11633.2239524512,"c":11789.5218577102,"v":1371796.6888202885,"t":1734375600}
+{"o":11789.5218577102,"h":11823.4684611206,"l":11598.9693870141,"c":11668.2058511832,"v":1306845.9932648523,"t":1734379200}
+{"o":11668.2058511832,"h":11797.6403137492,"l":11668.2058511832,"c":11793.0797796021,"v":1265546.0278045516,"t":1734382800}
+{"o":11793.0797796021,"h":11808.7379459146,"l":11668.6167543276,"c":11727.2269994292,"v":999209.5854485078,"t":1734386400}
+{"o":11727.2269994292,"h":11803.6093483306,"l":11618.5710764243,"c":11683.1259552784,"v":1096521.3369152946,"t":1734390000}
+{"o":11683.1259552784,"h":11752.4948348139,"l":11448.0501547288,"c":11460.9852727572,"v":1451173.1307312457,"t":1734393600}
+{"o":11460.9852727572,"h":11628.9279898402,"l":11367.0479242251,"c":11517.5830860578,"v":1259570.9394411037,"t":1734397200}
+{"o":11517.5830860578,"h":11581.0094256286,"l":11457.5102968081,"c":11501.7968463828,"v":995357.9018355825,"t":1734400800}
+{"o":11501.7968463828,"h":11619.3797570646,"l":11425.7222839643,"c":11569.0649501076,"v":1127182.4328579218,"t":1734404400}
+{"o":11569.0649501076,"h":11595.9174052367,"l":11401.9256261297,"c":11507.1530114347,"v":994636.6968652053,"t":1734408000}
+{"o":11507.1530114347,"h":11564.5317177486,"l":11446.5395681828,"c":11551.2270064659,"v":1028679.6492661822,"t":1734411600}
+{"o":11551.2270064659,"h":11606.3803132172,"l":11489.0754139355,"c":11556.1235210958,"v":889420.6798235438,"t":1734415200}
+{"o":11556.1235210958,"h":11654.0925529852,"l":11536.093498166,"c":11603.5599690359,"v":1007950.3976273185,"t":1734418800}
+{"o":11603.5599690359,"h":11766.1701481709,"l":11505.4307050121,"c":11658.0399939312,"v":1149679.1376079344,"t":1734422400}
+{"o":11658.0399939312,"h":11936.0242112947,"l":11591.1835494332,"c":11889.4288395069,"v":1313421.581928432,"t":1734426000}
+{"o":11889.4288395069,"h":12067.8461464334,"l":11805.0792973876,"c":12020.2625807136,"v":1236619.0810775904,"t":1734429600}
+{"o":12020.2625807136,"h":12047.0300041272,"l":11844.6803965818,"c":11871.1536710757,"v":1177157.7685010626,"t":1734433200}
+{"o":11871.1536710757,"h":12265.0413807453,"l":11828.2105156203,"c":12188.2802432445,"v":1649268.1431940713,"t":1734436800}
+{"o":12188.2802432445,"h":12276.7746434587,"l":11871.4515989515,"c":12055.0302577443,"v":3148258.1982745021,"t":1734440400}
+{"o":12055.0302577443,"h":12098.3575676956,"l":11729.6477861379,"c":11895.8650822699,"v":2304509.2046043263,"t":1734444000}
+{"o":11895.8650822699,"h":12011.3859342581,"l":11618.6337366617,"c":11808.1774489783,"v":2518734.4788088007,"t":1734447600}
+{"o":11808.1774489783,"h":12255.4694566597,"l":11741.0408670503,"c":12174.8296565253,"v":2437173.2608750295,"t":1734451200}
+{"o":12174.8296565253,"h":12287.4615330332,"l":12044.9142505247,"c":12194.7205900769,"v":1898960.3637745061,"t":1734454800}
+{"o":12194.7205900769,"h":12281.7379163132,"l":12030.5779609903,"c":12221.9193267821,"v":1696121.0468843172,"t":1734458400}
+{"o":12221.9193267821,"h":12275.6764885804,"l":12129.8537754256,"c":12201.4907378595,"v":1508739.6614631955,"t":1734462000}
+{"o":12201.4907378595,"h":12315.3657129441,"l":12070.1914758637,"c":12200.0740843663,"v":1570213.914589446,"t":1734465600}
+{"o":12200.0740843663,"h":12226.5165521189,"l":12111.177879249,"c":12167.9006746943,"v":1442077.7675626292,"t":1734469200}
+{"o":12167.9006746943,"h":12181.8924482192,"l":11918.5462177158,"c":12057.7647331209,"v":1563403.6315948237,"t":1734472800}
+{"o":12057.7647331209,"h":12066.2058607533,"l":11822.4885318817,"c":11964.5091475498,"v":1631790.6215016744,"t":1734476400}
+{"o":11964.5091475498,"h":12213.3611213987,"l":11870.7018708753,"c":12061.6207339161,"v":1722260.0364904827,"t":1734480000}
+{"o":12061.6207339161,"h":12191.0301549638,"l":11728.6664061016,"c":11811.3973660998,"v":1748122.4908206924,"t":1734483600}
+{"o":11811.3973660998,"h":11930.7259789746,"l":11698.0530968015,"c":11817.8249778709,"v":1796476.8610278335,"t":1734487200}
+{"o":11817.8249778709,"h":11894.6780202225,"l":11723.7136769863,"c":11755.3365038073,"v":1530164.1592694104,"t":1734490800}
+{"o":11755.3365038073,"h":11800.3890670574,"l":11619.7765511255,"c":11742.8638808367,"v":1467496.8652975671,"t":1734494400}
+{"o":11742.8638808367,"h":11803.582185313,"l":11574.2167593856,"c":11663.8397478484,"v":1369886.1880772267,"t":1734498000}
+{"o":11663.8397478484,"h":11731.769624911,"l":11545.7116670868,"c":11647.7833461306,"v":1434437.003957941,"t":1734501600}
+{"o":11647.7833461306,"h":11744.5005628911,"l":11615.0495988807,"c":11679.165545522,"v":1238586.8153443749,"t":1734505200}
+{"o":11679.165545522,"h":11751.0940864337,"l":11514.5616237116,"c":11598.91260694,"v":1195832.5487688207,"t":1734508800}
+{"o":11598.91260694,"h":11704.8368693149,"l":11581.6444438836,"c":11641.5960311055,"v":1141568.1878384345,"t":1734512400}
+{"o":11641.5960311055,"h":11738.1542943715,"l":11586.6831778393,"c":11683.3023928541,"v":1309429.4141270313,"t":1734516000}
+{"o":11683.3023928541,"h":11767.5325569224,"l":11662.7799919114,"c":11696.4286654049,"v":1162065.8153842289,"t":1734519600}
+{"o":11696.4286654049,"h":11813.2808543271,"l":11590.4701779221,"c":11691.9123149229,"v":1287968.6028298889,"t":1734523200}
+{"o":11691.9123149229,"h":11785.897761169,"l":11596.4382061977,"c":11660.0739754817,"v":1218004.6131944384,"t":1734526800}
+{"o":11660.0739754817,"h":11770.929724004,"l":11549.0085635865,"c":11649.9785629764,"v":1505127.5792706113,"t":1734530400}
+{"o":11649.9785629764,"h":11829.1942671044,"l":11520.4256537881,"c":11691.7463206275,"v":1595446.2205977223,"t":1734534000}
+{"o":11691.7463206275,"h":11818.574375853,"l":11552.7383766582,"c":11687.3777314321,"v":1633949.1193308034,"t":1734537600}
+{"o":11687.3777314321,"h":11793.2379294559,"l":11485.5945754307,"c":11639.0440651241,"v":1623690.7596852086,"t":1734541200}
+{"o":11639.0440651241,"h":11717.9627658729,"l":11557.5639129107,"c":11707.5559842764,"v":1601992.3000863157,"t":1734544800}
+{"o":11707.5559842764,"h":11833.743769857,"l":11359.3864865993,"c":11456.1094469908,"v":2212719.8339810129,"t":1734548400}
+{"o":11456.1094469908,"h":11593.7525723927,"l":11059.3157138502,"c":11219.0995415014,"v":3640920.5374523262,"t":1734552000}
+{"o":11219.0995415014,"h":11409.187073162,"l":10883.5232545984,"c":11235.1956120061,"v":1940377.0952868499,"t":1734555600}
+{"o":11235.1956120061,"h":11388.2905287992,"l":11012.9058517072,"c":11180.8268875929,"v":1405716.62925875,"t":1734559200}
+{"o":11180.8268875929,"h":11275.0989573955,"l":10942.8550597386,"c":11130.2212928241,"v":1552133.4461619086,"t":1734562800}
+{"o":11130.2212928241,"h":11269.0440745758,"l":11059.8406995388,"c":11200.8323988568,"v":1539320.1171595457,"t":1734566400}
+{"o":11200.8323988568,"h":11290.106924678,"l":10915.0041541422,"c":11018.7474828832,"v":1401909.9414536871,"t":1734570000}
+{"o":11018.7474828832,"h":11193.3367316645,"l":10658.5751427293,"c":11067.0459984428,"v":2267611.3794721873,"t":1734573600}
+{"o":11067.0459984428,"h":11366.2220222142,"l":11010.2234408365,"c":11232.3585161815,"v":1602748.1479227839,"t":1734577200}
+{"o":11232.3585161815,"h":11282.8291342419,"l":11130.3317292108,"c":11157.5329957123,"v":1165334.7197477708,"t":1734580800}
+{"o":11157.5329957123,"h":11373.7041161018,"l":11139.2807982295,"c":11338.8788551428,"v":1172459.6780759725,"t":1734584400}
+{"o":11338.8788551428,"h":11416.2474673412,"l":11205.6488039526,"c":11307.6710071381,"v":1450419.8072026663,"t":1734588000}
+{"o":11307.6710071381,"h":11439.6165867192,"l":11279.1657895664,"c":11384.3704537938,"v":1348533.6833922723,"t":1734591600}
+{"o":11384.3704537938,"h":11466.2132690597,"l":11192.2878780715,"c":11291.1649858112,"v":1498745.2546507397,"t":1734595200}
+{"o":11291.1649858112,"h":11380.7455886791,"l":11249.3821087416,"c":11357.759329743,"v":1302262.8135226588,"t":1734598800}
+{"o":11357.759329743,"h":11430.4062356031,"l":11234.2524228192,"c":11305.3519523492,"v":1187492.0101463189,"t":1734602400}
+{"o":11305.3519523492,"h":11325.3530119753,"l":11251.5085200292,"c":11309.9382119189,"v":1069258.3378646586,"t":1734606000}
+{"o":11309.9382119189,"h":11462.5297240525,"l":11100.5360265836,"c":11237.6189225444,"v":1336676.3392867707,"t":1734609600}
+{"o":11237.6189225444,"h":11321.8351877601,"l":11197.0698752189,"c":11234.2150338295,"v":1513077.300634684,"t":1734613200}
+{"o":11234.2150338295,"h":11395.7803352631,"l":11031.9491308012,"c":11160.1353847874,"v":1954335.7970207909,"t":1734616800}
+{"o":11160.1353847874,"h":11192.7735528514,"l":10833.3115761601,"c":11047.2978590461,"v":2264901.1800770541,"t":1734620400}
+{"o":11047.2978590461,"h":11132.0194812106,"l":10866.9474671784,"c":11076.8178568315,"v":1912019.7573542241,"t":1734624000}
+{"o":11076.8178568315,"h":11246.9363589975,"l":10471.1225024235,"c":10684.5769539335,"v":2366486.4059093711,"t":1734627600}
+{"o":10684.5769539335,"h":10852.5189919298,"l":10022.3145063542,"c":10559.7751797262,"v":3262521.9687644183,"t":1734631200}
+{"o":10559.7751797262,"h":10691.1558732251,"l":10055.4892455281,"c":10324.334944633,"v":2810018.2171806041,"t":1734634800}
+{"o":10324.334944633,"h":10636.778041437,"l":10071.5694458093,"c":10433.6218954513,"v":2820759.7955711652,"t":1734638400}
+{"o":10433.6218954513,"h":10810.4442967226,"l":10319.6907879967,"c":10550.6833982059,"v":1752245.5847457284,"t":1734642000}
+{"o":10550.6833982059,"h":10708.3465624368,"l":10364.7949878637,"c":10608.1485815704,"v":1552917.2193422997,"t":1734645600}
+{"o":10608.1485815704,"h":10675.2927415646,"l":10408.0186327176,"c":10479.2791785694,"v":1556517.5473458366,"t":1734649200}
+{"o":10479.2791785694,"h":10682.9095567097,"l":10330.1184982268,"c":10530.3256046405,"v":1861056.7559965295,"t":1734652800}
+{"o":10530.3256046405,"h":10671.8281160321,"l":10419.8691192105,"c":10537.5024904992,"v":1413866.607226959,"t":1734656400}
+{"o":10537.5024904992,"h":10853.1520477114,"l":10428.5331490417,"c":10689.9940026025,"v":1659392.4267580777,"t":1734660000}
+{"o":10689.9940026025,"h":10793.1203460784,"l":10553.7028496711,"c":10645.7891099668,"v":1239231.7451774622,"t":1734663600}
+{"o":10645.7891099668,"h":10739.3233744865,"l":10555.6487330813,"c":10564.8778000865,"v":1343233.5662821196,"t":1734667200}
+{"o":10564.8778000865,"h":10617.5783074734,"l":10357.6353553535,"c":10453.2066065165,"v":1317896.1062007963,"t":1734670800}
+{"o":10453.2066065165,"h":10564.2820849898,"l":10204.8566929634,"c":10301.1954236575,"v":1877088.4218299473,"t":1734674400}
+{"o":10301.1954236575,"h":10590.2178876241,"l":10223.7640296922,"c":10384.0525435853,"v":1985979.3309385704,"t":1734678000}
+{"o":10384.0525435853,"h":10501.8016310619,"l":9315.1578520334,"c":9856.4934807509,"v":2689343.6540421895,"t":1734681600}
+{"o":9856.4934807509,"h":10151.9098806884,"l":9570.3588680552,"c":9916.1742393586,"v":2683653.2293129363,"t":1734685200}
+{"o":9916.1742393586,"h":10054.3190581479,"l":9495.4194499223,"c":9904.2240207441,"v":2688206.8183209156,"t":1734688800}
+{"o":9904.2240207441,"h":10034.0828898151,"l":9426.6654423032,"c":9553.4360957434,"v":2642540.4809339759,"t":1734692400}
+{"o":9553.4360957434,"h":10074.151375382,"l":9461.6849218006,"c":9921.1350417894,"v":2396851.0994266081,"t":1734696000}
+{"o":9921.1350417894,"h":10257.2081948727,"l":9794.6379930929,"c":10222.8615845249,"v":2290796.4751162948,"t":1734699600}
+{"o":10222.8615845249,"h":10351.3791631984,"l":10047.2014936169,"c":10217.2424077394,"v":1804959.9052252593,"t":1734703200}
+{"o":10217.2424077394,"h":10387.7084593461,"l":10100.1743262313,"c":10314.4381517263,"v":1903581.6968055158,"t":1734706800}
+{"o":10314.4381517263,"h":10479.2855633726,"l":10135.8185633772,"c":10365.2548537606,"v":2221795.6937149055,"t":1734710400}
+{"o":10365.2548537606,"h":10477.8521009971,"l":10232.4036792333,"c":10352.1144509885,"v":1706491.7921257564,"t":1734714000}
+{"o":10352.1144509885,"h":10461.4794854793,"l":10183.7992128929,"c":10338.3732491025,"v":1573826.6587867448,"t":1734717600}
+{"o":10338.3732491025,"h":10489.5511349843,"l":10254.8101417209,"c":10323.3257253048,"v":1730444.8809900428,"t":1734721200}
+{"o":10323.3257253048,"h":10414.1782434911,"l":10171.6916321866,"c":10251.0643190346,"v":1720598.8578437075,"t":1734724800}
+{"o":10251.0643190346,"h":10386.9037018953,"l":10121.9868845388,"c":10293.6745620938,"v":1677731.7203484767,"t":1734728400}
+{"o":10293.6745620938,"h":10396.3377077324,"l":10250.5659325212,"c":10377.1199133726,"v":1320119.7060507436,"t":1734732000}
+{"o":10377.1199133726,"h":10489.636042742,"l":10355.2409504297,"c":10482.6650487981,"v":1336830.3437583358,"t":1734735600}
+{"o":10482.6650487981,"h":10512.8982275799,"l":10390.1991649782,"c":10449.3264720413,"v":1541031.5635312414,"t":1734739200}
+{"o":10449.3264720413,"h":10658.2664124483,"l":10432.4876634225,"c":10585.8171798761,"v":1729779.7773020028,"t":1734742800}
+{"o":10585.8171798761,"h":10614.0451145221,"l":10456.3440295987,"c":10480.6114048243,"v":1723776.2951240989,"t":1734746400}
+{"o":10480.6114048243,"h":10578.8090137918,"l":10429.1018389905,"c":10532.008874527,"v":1692388.2770580659,"t":1734750000}
+{"o":10532.008874527,"h":10648.6255165207,"l":10456.4670452705,"c":10581.625076992,"v":1471637.2761179209,"t":1734753600}
+{"o":10581.625076992,"h":10734.1636926428,"l":10553.177752844,"c":10720.8552113012,"v":1411331.3609547401,"t":1734757200}
+{"o":10720.8552113012,"h":10772.0033520352,"l":10628.9306861751,"c":10725.841431081,"v":1381873.5699858423,"t":1734760800}
+{"o":10725.841431081,"h":10937.3768917427,"l":10675.9548842004,"c":10754.4757122655,"v":1351706.6664503554,"t":1734764400}
+{"o":10754.4757122655,"h":10802.3891984858,"l":10622.8718267312,"c":10639.4741464073,"v":1284952.2203553212,"t":1734768000}
+{"o":10639.4741464073,"h":10676.9345169125,"l":10522.6907612781,"c":10566.949806409,"v":1223867.6906423634,"t":1734771600}
+{"o":10566.949806409,"h":10625.0075444704,"l":10501.7788489877,"c":10535.0519616104,"v":1238687.2047344889,"t":1734775200}
+{"o":10535.0519616104,"h":10555.688704,"l":10386.0861665558,"c":10425.0614544212,"v":1294445.4083488432,"t":1734778800}
+{"o":10425.0614544212,"h":10497.8515835268,"l":10087.4639946007,"c":10163.7157813965,"v":1728835.3887604284,"t":1734782400}
+{"o":10163.7157813965,"h":10265.1061569712,"l":9884.2762090212,"c":10020.1089380462,"v":1993776.4540556273,"t":1734786000}
+{"o":10020.1089380462,"h":10204.6259137292,"l":9917.1111752308,"c":10013.8036440263,"v":1554974.7412883174,"t":1734789600}
+{"o":10013.8036440263,"h":10180.4034094202,"l":9914.1916145641,"c":10078.0816780125,"v":1558560.5528055523,"t":1734793200}
+{"o":10078.0816780125,"h":10187.7045173402,"l":9869.8344216242,"c":9990.3766047568,"v":1660088.24630018,"t":1734796800}
+{"o":9990.3766047568,"h":10080.4107989679,"l":9734.3509584549,"c":9932.5974580445,"v":1912025.333036036,"t":1734800400}
+{"o":9932.5974580445,"h":10073.3939196047,"l":9692.9995284205,"c":9892.1047182186,"v":1640312.7298150768,"t":1734804000}
+{"o":9892.1047182186,"h":9915.9873004287,"l":9616.841566808,"c":9796.0256468578,"v":1660694.2340485088,"t":1734807600}
+{"o":9796.0256468578,"h":9961.6767018179,"l":9696.4265352627,"c":9797.0304347104,"v":1317932.3959448445,"t":1734811200}
+{"o":9797.0304347104,"h":9908.9112824809,"l":9639.1903090549,"c":9754.2902183252,"v":1307993.712178923,"t":1734814800}
+{"o":9754.2902183252,"h":9864.8726860135,"l":9675.5138144054,"c":9777.8739247673,"v":1139656.3342400496,"t":1734818400}
+{"o":9777.8739247673,"h":9912.3435152174,"l":9636.7428040222,"c":9791.3140780973,"v":1245735.9765640029,"t":1734822000}
+{"o":9791.3140780973,"h":9904.8911102076,"l":9657.6902057805,"c":9811.7401552898,"v":1323102.3155420194,"t":1734825600}
+{"o":9811.7401552898,"h":9994.6426907751,"l":9735.3333070861,"c":9867.6272258643,"v":1293430.1887682378,"t":1734829200}
+{"o":9867.6272258643,"h":9988.3727373612,"l":9776.918219683,"c":9869.2039406183,"v":1266395.8631274186,"t":1734832800}
+{"o":9869.2039406183,"h":9982.3230667653,"l":9734.902115733,"c":9915.1069805756,"v":1228764.1602637416,"t":1734836400}
+{"o":9915.1069805756,"h":9960.6635085766,"l":9764.5929945584,"c":9770.6944378052,"v":1288680.0345243108,"t":1734840000}
+{"o":9770.6944378052,"h":9825.5139831225,"l":9590.9250985121,"c":9746.0838680542,"v":1592673.2971153755,"t":1734843600}
+{"o":9746.0838680542,"h":9926.6356485337,"l":9707.9002722798,"c":9889.7551307238,"v":1322260.9331628738,"t":1734847200}
+{"o":9889.7551307238,"h":9978.8564975702,"l":9857.7210377241,"c":9944.8714120293,"v":1241580.14251878,"t":1734850800}
+{"o":9944.8714120293,"h":10082.296290333,"l":9917.5948699564,"c":10004.1617823419,"v":1221028.1909884517,"t":1734854400}
+{"o":10004.1617823419,"h":10143.9060488961,"l":9897.5298660155,"c":10005.9404112151,"v":1025947.2647458906,"t":1734858000}
+{"o":10005.9404112151,"h":10081.2040746842,"l":9991.3789651384,"c":10009.9909070737,"v":1171325.5416738461,"t":1734861600}
+{"o":10009.9909070737,"h":10085.5516363471,"l":9997.8057125722,"c":10063.8291349899,"v":1225626.762893921,"t":1734865200}
+{"o":10063.8291349899,"h":10131.9662346504,"l":9995.0271930365,"c":10018.1374908005,"v":1190018.6487557148,"t":1734868800}
+{"o":10018.1374908005,"h":10148.5105891061,"l":9941.788529595,"c":10026.8924215509,"v":1266668.021923376,"t":1734872400}
+{"o":10026.8924215509,"h":10085.5055631407,"l":9681.5639050995,"c":9716.1612395458,"v":1544377.7826556433,"t":1734876000}
+{"o":9716.1612395458,"h":9900.7983099945,"l":9659.6625377501,"c":9811.5441483272,"v":1357508.641484885,"t":1734879600}
+{"o":9811.5441483272,"h":9906.6935866909,"l":9733.0525488917,"c":9879.7255474683,"v":1436354.480940786,"t":1734883200}
+{"o":9879.7255474683,"h":9895.9802015252,"l":9786.0034265676,"c":9811.2434596616,"v":1488087.5596319204,"t":1734886800}
+{"o":9811.2434596616,"h":9936.8683390096,"l":9765.80999938,"c":9808.4412588046,"v":1527784.0028630777,"t":1734890400}
+{"o":9808.4412588046,"h":9914.8995559434,"l":9584.7906662161,"c":9684.8781500991,"v":1588633.8413940195,"t":1734894000}
+{"o":9684.8781500991,"h":9843.2652913682,"l":9541.2268700886,"c":9757.2131664302,"v":1576933.7793129948,"t":1734897600}
+{"o":9757.2131664302,"h":9845.7024291986,"l":9710.0513232416,"c":9745.7599899837,"v":1338302.6398434555,"t":1734901200}
+{"o":9745.7599899837,"h":9863.2955697908,"l":9567.8861101157,"c":9786.6818232513,"v":1414001.1803156578,"t":1734904800}
+{"o":9786.6818232513,"h":9885.358544853,"l":9692.407836722,"c":9794.6757592015,"v":1301154.9666880786,"t":1734908400}
+{"o":9794.6757592015,"h":9812.7259851956,"l":9639.4720097243,"c":9719.9577480027,"v":1349320.6592077883,"t":1734912000}
+{"o":9719.9577480027,"h":9892.9470189911,"l":9497.6977356516,"c":9673.4465506458,"v":1599109.2446689166,"t":1734915600}
+{"o":9673.4465506458,"h":9774.70450863,"l":9516.8437863801,"c":9703.5288695618,"v":1416303.0317183258,"t":1734919200}
+{"o":9703.5288695618,"h":10118.5896325165,"l":9626.0022927805,"c":10008.2203710454,"v":1514305.2225334544,"t":1734922800}
+{"o":10008.2203710454,"h":10172.564286933,"l":9930.5035195992,"c":10002.1524249757,"v":1183884.2247639101,"t":1734926400}
+{"o":10002.1524249757,"h":10050.7195075181,"l":9855.3041227119,"c":9903.9043586771,"v":1206259.3961566542,"t":1734930000}
+{"o":9903.9043586771,"h":10003.467987347,"l":9727.022705244,"c":9797.822700755,"v":1420807.9027487342,"t":1734933600}
+{"o":9797.822700755,"h":9922.9725706383,"l":9678.9041638451,"c":9812.2215610495,"v":1195523.63113286,"t":1734937200}
+{"o":9812.2215610495,"h":9996.8260521436,"l":9775.6184317655,"c":9926.3801376004,"v":1126988.4067548821,"t":1734940800}
+{"o":9926.3801376004,"h":10056.0928124011,"l":9887.5738424021,"c":9941.4247727921,"v":1239039.9968186063,"t":1734944400}
+{"o":9941.4247727921,"h":10079.7264544988,"l":9903.5097659107,"c":10045.9858242696,"v":1275736.3192772062,"t":1734948000}
+{"o":10045.9858242696,"h":10073.1462124163,"l":9897.9252242416,"c":9955.6332241151,"v":1431630.8458081884,"t":1734951600}
+{"o":9955.6332241151,"h":10043.3853129908,"l":9915.3249669604,"c":9997.1111129137,"v":1327531.4330482292,"t":1734955200}
+{"o":9997.1111129137,"h":10019.708304773,"l":9828.8240602307,"c":9907.8351386179,"v":1433786.8049653859,"t":1734958800}
+{"o":9907.8351386179,"h":10057.5622561991,"l":9769.8062707727,"c":9901.3807956965,"v":1600335.1340477583,"t":1734962400}
+{"o":9901.3807956965,"h":10089.4949792765,"l":9727.0758781315,"c":9818.3515791084,"v":1689649.0350247042,"t":1734966000}
+{"o":9818.3515791084,"h":10071.7380211875,"l":9699.5291107716,"c":9988.2889033484,"v":1514923.0061094945,"t":1734969600}
+{"o":9988.2889033484,"h":10051.0727511039,"l":9916.6238708656,"c":9953.6443212203,"v":1383899.0799697826,"t":1734973200}
+{"o":9953.6443212203,"h":10031.432875725,"l":9912.9558160295,"c":9979.2093644765,"v":1096949.8780617523,"t":1734976800}
+{"o":9979.2093644765,"h":10232.7617141809,"l":9948.801737869,"c":10089.2052375702,"v":1227834.2305815232,"t":1734980400}
+{"o":10089.2052375702,"h":10397.2533826843,"l":10035.5689994812,"c":10281.9905285079,"v":1185619.2673699311,"t":1734984000}
+{"o":10281.9905285079,"h":10486.3207578714,"l":10197.2140800862,"c":10290.7347659529,"v":1475102.9574082347,"t":1734987600}
+{"o":10290.7347659529,"h":10437.4973876833,"l":10201.0420559788,"c":10352.6788573348,"v":1173565.5290200235,"t":1734991200}
+{"o":10352.6788573348,"h":10439.3110758962,"l":10171.4529981381,"c":10292.899029021,"v":1154516.0954134946,"t":1734994800}
+{"o":10292.899029021,"h":10323.3649335187,"l":10197.7284254536,"c":10286.1176506698,"v":1042358.4125665539,"t":1734998400}
+{"o":10286.1176506698,"h":10321.8581968792,"l":10152.9967787343,"c":10164.4935938464,"v":976260.9400732539,"t":1735002000}
+{"o":10164.4935938464,"h":10284.5170549471,"l":10017.3730525503,"c":10117.2091453996,"v":1036880.437442363,"t":1735005600}
+{"o":10117.2091453996,"h":10236.1159961305,"l":10103.6695592392,"c":10220.4274977485,"v":927427.2752328848,"t":1735009200}
+{"o":10220.4274977485,"h":10288.3727075663,"l":10176.096716128,"c":10263.0598913683,"v":910871.1376675456,"t":1735012800}
+{"o":10263.0598913683,"h":10347.154788223,"l":10219.838083882,"c":10309.5984648204,"v":892820.4495919199,"t":1735016400}
+{"o":10309.5984648204,"h":10322.4939750598,"l":10211.9589447764,"c":10226.6314499854,"v":793479.77529641,"t":1735020000}
+{"o":10226.6314499854,"h":10316.4403454189,"l":10187.9981820634,"c":10293.5327561384,"v":746543.2406869499,"t":1735023600}
+{"o":10293.5327561384,"h":10445.1427629945,"l":10252.550703916,"c":10354.1901100012,"v":980476.841937169,"t":1735027200}
+{"o":10354.1901100012,"h":10427.9053925976,"l":10264.0582507742,"c":10343.4804620823,"v":1032848.8226807299,"t":1735030800}
+{"o":10343.4804620823,"h":10440.1123492198,"l":10236.7790531097,"c":10309.4069294879,"v":1145021.577562331,"t":1735034400}
+{"o":10309.4069294879,"h":10454.9058456942,"l":10220.260944931,"c":10352.3286241416,"v":1162524.9767387642,"t":1735038000}
+{"o":10352.3286241416,"h":10389.2411479822,"l":10262.5513127944,"c":10284.5798072542,"v":1002615.0677253881,"t":1735041600}
+{"o":10284.5798072542,"h":10525.8558848908,"l":10236.2932486558,"c":10487.7160486195,"v":1185742.0198661857,"t":1735045200}
+{"o":10487.7160486195,"h":10510.6705425873,"l":10403.4061533097,"c":10441.6303385128,"v":1247415.5060758786,"t":1735048800}
+{"o":10441.6303385128,"h":10691.2561357078,"l":10379.7380015397,"c":10606.6224385096,"v":1347012.1203970383,"t":1735052400}
+{"o":10606.6224385096,"h":10734.5692038741,"l":10489.270097574,"c":10569.7248529884,"v":1195262.8690747833,"t":1735056000}
+{"o":10569.7248529884,"h":10660.1690689182,"l":10422.1630682825,"c":10563.8757654015,"v":1130529.9883182072,"t":1735059600}
+{"o":10563.8757654015,"h":10728.7404953198,"l":10500.2754976868,"c":10614.1942611639,"v":1203979.1605472807,"t":1735063200}
+{"o":10614.1942611639,"h":10643.0095010598,"l":10522.4594735413,"c":10548.6090795072,"v":1108216.4087919139,"t":1735066800}
+{"o":10548.6090795072,"h":10576.3960589816,"l":10383.9599964072,"c":10457.2558446689,"v":1101671.5326228151,"t":1735070400}
+{"o":10457.2558446689,"h":10639.7060596739,"l":10416.5678645907,"c":10554.1391898953,"v":978061.9739796091,"t":1735074000}
+{"o":10554.1391898953,"h":10612.1518564534,"l":10522.1194490241,"c":10570.2461155829,"v":922318.7076480524,"t":1735077600}
+{"o":10570.2461155829,"h":10648.4359101482,"l":10513.1700839775,"c":10571.8822472933,"v":907421.4344018808,"t":1735081200}
+{"o":10571.8822472933,"h":10616.144764535,"l":10534.7044768829,"c":10592.9844775783,"v":1013053.2044431227,"t":1735084800}
+{"o":10592.9844775783,"h":10871.6622482712,"l":10572.634712347,"c":10684.7952838304,"v":1329342.309491355,"t":1735088400}
+{"o":10684.7952838304,"h":10830.6537849299,"l":10668.5269874802,"c":10803.1136581195,"v":1162753.3171336411,"t":1735092000}
+{"o":10803.1136581195,"h":10847.7555140859,"l":10694.9228107831,"c":10710.7909370959,"v":918418.2389734872,"t":1735095600}
+{"o":10710.7909370959,"h":10805.4356000521,"l":10636.0712905252,"c":10758.2685756261,"v":765050.5311502105,"t":1735099200}
+{"o":10758.2685756261,"h":10794.180923983,"l":10656.8116286741,"c":10708.3490733563,"v":715290.1393371726,"t":1735102800}
+{"o":10708.3490733563,"h":10773.2845698179,"l":10616.6516639715,"c":10655.8215312316,"v":754469.0552245448,"t":1735106400}
+{"o":10655.8215312316,"h":10785.39923329,"l":10509.2381731749,"c":10690.8539363922,"v":706457.4855867835,"t":1735110000}
+{"o":10690.8539363922,"h":10743.0789864032,"l":10587.3294145191,"c":10676.0048647755,"v":765874.5093634492,"t":1735113600}
+{"o":10676.0048647755,"h":10721.0812998752,"l":10648.5086113861,"c":10683.5216705042,"v":600419.0389279284,"t":1735117200}
+{"o":10683.5216705042,"h":10883.6384584179,"l":10523.0362698443,"c":10652.746566085,"v":798561.4421302815,"t":1735120800}
+{"o":10652.746566085,"h":10704.15396735,"l":10469.9724289496,"c":10567.1331712651,"v":687062.2962158904,"t":1735124400}
+{"o":10567.1331712651,"h":10633.7223914221,"l":10527.0926577759,"c":10582.1998082312,"v":776323.348898154,"t":1735128000}
+{"o":10582.1998082312,"h":10637.114229999,"l":10572.7284957795,"c":10631.5324491141,"v":651506.2838669065,"t":1735131600}
+{"o":10631.5324491141,"h":10865.4220407839,"l":10553.4666272815,"c":10794.4784383334,"v":782638.4540221707,"t":1735135200}
+{"o":10794.4784383334,"h":10809.5123347504,"l":10685.2952757605,"c":10756.8109324685,"v":859294.8429733863,"t":1735138800}
+{"o":10756.8109324685,"h":10794.4393229651,"l":10615.5652595864,"c":10713.0238340835,"v":1019496.5029420408,"t":1735142400}
+{"o":10713.0238340835,"h":10789.0108035195,"l":10631.4628880321,"c":10759.6356008815,"v":927231.0815219622,"t":1735146000}
+{"o":10759.6356008815,"h":10786.721521641,"l":10674.7935837284,"c":10717.5020951383,"v":730073.2915040093,"t":1735149600}
+{"o":10717.5020951383,"h":10879.7248480903,"l":10713.6025783141,"c":10775.4232595911,"v":795558.1239165162,"t":1735153200}
+{"o":10775.4232595911,"h":10865.4777083477,"l":10689.9525055061,"c":10746.2998646218,"v":840733.3731695664,"t":1735156800}
+{"o":10746.2998646218,"h":10794.3070562017,"l":10640.0726333723,"c":10656.7889687231,"v":883962.8233538246,"t":1735160400}
+{"o":10656.7889687231,"h":10724.3809236584,"l":10611.8044655236,"c":10675.6829989178,"v":811532.6041521786,"t":1735164000}
+{"o":10675.6829989178,"h":10735.9529394998,"l":10628.496414334,"c":10676.1411070589,"v":753807.7833724023,"t":1735167600}
+{"o":10676.1411070589,"h":10872.878964286,"l":10599.5818345489,"c":10682.3323054925,"v":904638.9634996883,"t":1735171200}
+{"o":10682.3323054925,"h":10756.840703032,"l":10654.1969239162,"c":10689.5788596556,"v":911657.6200528446,"t":1735174800}
+{"o":10689.5788596556,"h":10813.4097298917,"l":10572.5179690692,"c":10632.7597492254,"v":935909.1355506447,"t":1735178400}
+{"o":10632.7597492254,"h":10791.7002279287,"l":10555.6232151868,"c":10696.2699645056,"v":1118639.7008907704,"t":1735182000}
+{"o":10696.2699645056,"h":10722.4074630749,"l":10529.1096262032,"c":10626.4723542222,"v":1176643.2062073553,"t":1735185600}
+{"o":10626.4723542222,"h":10660.089404144,"l":10501.3234999092,"c":10604.840953348,"v":935270.340664994,"t":1735189200}
+{"o":10604.840953348,"h":10640.8796272285,"l":10458.2885353276,"c":10581.1190088754,"v":1059310.395410697,"t":1735192800}
+{"o":10581.1190088754,"h":10686.3819016691,"l":10489.6085433321,"c":10551.3358298937,"v":911080.2837818824,"t":1735196400}
+{"o":10551.3358298937,"h":10609.8233307747,"l":10279.8255109283,"c":10339.197492581,"v":1504806.5868982128,"t":1735200000}
+{"o":10339.197492581,"h":10408.4187107239,"l":10329.3709591216,"c":10360.0931890421,"v":917832.9171071735,"t":1735203600}
+{"o":10360.0931890421,"h":10398.6557252496,"l":10260.804739022,"c":10328.1844705,"v":810305.549470279,"t":1735207200}
+{"o":10328.1844705,"h":10435.8997217655,"l":10248.6955018388,"c":10323.4342260963,"v":840889.1805023132,"t":1735210800}
+{"o":10323.4342260963,"h":10342.2226623357,"l":10265.2843358566,"c":10281.8430249781,"v":895108.4592481079,"t":1735214400}
+{"o":10281.8430249781,"h":10378.6757148472,"l":10184.452878151,"c":10335.3929986123,"v":909738.0050009812,"t":1735218000}
+{"o":10335.3929986123,"h":10404.6764852358,"l":10190.4434453775,"c":10308.6840838117,"v":1171418.4292011738,"t":1735221600}
+{"o":10308.6840838117,"h":10383.6459170316,"l":10270.790882005,"c":10314.2919643825,"v":1099400.9858723949,"t":1735225200}
+{"o":10314.2919643825,"h":10439.7820945562,"l":10221.9454375105,"c":10351.6035931436,"v":1103920.4480379014,"t":1735228800}
+{"o":10351.6035931436,"h":10430.7004773422,"l":10176.465003699,"c":10288.1650253728,"v":1109344.0258359776,"t":1735232400}
+{"o":10288.1650253728,"h":10350.2680665835,"l":10241.1113307218,"c":10345.5247875195,"v":916190.8625283272,"t":1735236000}
+{"o":10345.5247875195,"h":10355.2914068386,"l":10234.4059979238,"c":10335.410687778,"v":790063.2181595743,"t":1735239600}
+{"o":10335.410687778,"h":10370.461731142,"l":10177.477798118,"c":10248.7490291439,"v":913262.3235425674,"t":1735243200}
+{"o":10248.7490291439,"h":10382.1957551534,"l":10115.0282310721,"c":10284.0884554684,"v":971619.2076790227,"t":1735246800}
+{"o":10284.0884554684,"h":10321.8178814811,"l":10247.4082770111,"c":10261.1514297097,"v":839056.5086098862,"t":1735250400}
+{"o":10261.1514297097,"h":10344.9892195526,"l":10155.6486565998,"c":10233.8175611152,"v":859887.3599868227,"t":1735254000}
+{"o":10233.8175611152,"h":10279.6613367286,"l":10167.7244698804,"c":10265.1174441717,"v":900959.4043674886,"t":1735257600}
+{"o":10265.1174441717,"h":10314.6323425303,"l":10127.942399034,"c":10255.7546542864,"v":755845.2883431831,"t":1735261200}
+{"o":10255.7546542864,"h":10397.7855410571,"l":10198.3088643967,"c":10314.2239460711,"v":779563.550365979,"t":1735264800}
+{"o":10314.2239460711,"h":10370.4459902562,"l":10290.3358075996,"c":10347.5364269584,"v":745017.8852055038,"t":1735268400}
+{"o":10347.5364269584,"h":10472.5486402702,"l":10283.3632026926,"c":10306.8634139401,"v":763147.4926693661,"t":1735272000}
+{"o":10306.8634139401,"h":10391.3852204112,"l":10108.5618998068,"c":10323.3250504727,"v":804524.1483082683,"t":1735275600}
+{"o":10323.3250504727,"h":10420.2557769659,"l":10270.435403012,"c":10364.7633721263,"v":810381.0856843749,"t":1735279200}
+{"o":10364.7633721263,"h":10470.7804244399,"l":10082.9146470364,"c":10152.6325550605,"v":1022726.6998260407,"t":1735282800}
+{"o":10152.6325550605,"h":10358.034849265,"l":10125.9126225027,"c":10262.3272313275,"v":1000863.8163869373,"t":1735286400}
+{"o":10262.3272313275,"h":10555.5102413235,"l":10196.896339529,"c":10469.5840260951,"v":1300951.2515217348,"t":1735290000}
+{"o":10469.5840260951,"h":10589.7452500294,"l":10244.1840394583,"c":10428.8173859734,"v":861281.2491066502,"t":1735293600}
+{"o":10428.8173859734,"h":10457.3157286248,"l":10318.4101360308,"c":10384.9851191052,"v":827013.268665984,"t":1735297200}
+{"o":10384.9851191052,"h":10390.4037209987,"l":10339.7518865601,"c":10356.8672274152,"v":808209.2532208271,"t":1735300800}
+{"o":10356.8672274152,"h":10368.6052929097,"l":10259.8063772123,"c":10283.5061549118,"v":833146.7081482019,"t":1735304400}
+{"o":10283.5061549118,"h":10371.2638588827,"l":10103.1221815146,"c":10239.7666429944,"v":1048704.5242180678,"t":1735308000}
+{"o":10239.7666429944,"h":10267.5405395295,"l":9993.2444504548,"c":10061.7963717138,"v":1277524.5689087852,"t":1735311600}
+{"o":10061.7963717138,"h":10098.2959691305,"l":9968.4872396347,"c":10084.454471065,"v":1150148.8973051396,"t":1735315200}
+{"o":10084.454471065,"h":10195.0361653156,"l":9912.0452472434,"c":10106.0005053139,"v":1100025.8948588665,"t":1735318800}
+{"o":10106.0005053139,"h":10172.0060467528,"l":10076.1693907455,"c":10149.7868073434,"v":806068.049560477,"t":1735322400}
+{"o":10149.7868073434,"h":10172.1532619106,"l":10026.8884320721,"c":10144.4680233923,"v":877604.7359094835,"t":1735326000}
+{"o":10144.4680233923,"h":10152.3202307559,"l":10008.3283426389,"c":10096.6915395483,"v":866644.4423843641,"t":1735329600}
+{"o":10096.6915395483,"h":10175.403816678,"l":10023.6920719656,"c":10089.6623037018,"v":809409.5915376798,"t":1735333200}
+{"o":10089.6623037018,"h":10161.117385177,"l":10049.7792248742,"c":10098.1637036717,"v":755211.6239431987,"t":1735336800}
+{"o":10098.1637036717,"h":10117.685521468,"l":9966.019959703,"c":10027.3998199711,"v":800856.8918438207,"t":1735340400}
+{"o":10027.3998199711,"h":10097.72234491,"l":10018.264585849,"c":10079.369030374,"v":919263.6139312958,"t":1735344000}
+{"o":10079.369030374,"h":10173.2913963923,"l":10004.4273554134,"c":10056.3573909288,"v":847048.9283765183,"t":1735347600}
+{"o":10056.3573909288,"h":10121.9674494781,"l":9919.3497575366,"c":9992.5969731244,"v":853391.1143525466,"t":1735351200}
+{"o":9992.5969731244,"h":10088.719819402,"l":9980.4023283368,"c":10041.8016593029,"v":817910.7865718168,"t":1735354800}
+{"o":10041.8016593029,"h":10058.4832884585,"l":10002.9893233532,"c":10011.5315025761,"v":655046.8882343582,"t":1735358400}
+{"o":10011.5315025761,"h":10109.2267095551,"l":9957.5442135428,"c":10080.7680496494,"v":679940.8624134761,"t":1735362000}
+{"o":10080.7680496494,"h":10095.4704795772,"l":10038.6534014598,"c":10071.4301898522,"v":654281.5986060534,"t":1735365600}
+{"o":10071.4301898522,"h":10107.1835158134,"l":10027.2653431609,"c":10041.2557858214,"v":674468.1434358798,"t":1735369200}
+{"o":10041.2557858214,"h":10113.8029455596,"l":9982.689180138,"c":10107.0289885578,"v":666432.00209851,"t":1735372800}
+{"o":10107.0289885578,"h":10177.116254107,"l":10087.9272081351,"c":10100.4988924307,"v":661363.9819000331,"t":1735376400}
+{"o":10100.4988924307,"h":10117.1115409531,"l":10059.2975579652,"c":10074.8445270843,"v":680255.7486548598,"t":1735380000}
+{"o":10074.8445270843,"h":10230.910652418,"l":10068.6798676984,"c":10145.8026239677,"v":736705.2295605412,"t":1735383600}
+{"o":10145.8026239677,"h":10213.9052135333,"l":10105.3863783083,"c":10122.6249843936,"v":733898.2412729283,"t":1735387200}
+{"o":10122.6249843936,"h":10221.5250567118,"l":10118.4847213919,"c":10197.9941557412,"v":880588.6224809536,"t":1735390800}
+{"o":10197.9941557412,"h":10389.8024067367,"l":10148.6818588585,"c":10286.7821598967,"v":1161141.1486549231,"t":1735394400}
+{"o":10286.7821598967,"h":10369.7874856487,"l":10275.6161090872,"c":10301.2523832805,"v":1011442.0068544946,"t":1735398000}
+{"o":10301.2523832805,"h":10437.5392925988,"l":10263.9467400896,"c":10424.5770439067,"v":1021566.7394634475,"t":1735401600}
+{"o":10424.5770439067,"h":10596.5036012334,"l":10409.84171389,"c":10536.4646428169,"v":1060724.8525188696,"t":1735405200}
+{"o":10536.4646428169,"h":10650.227339514,"l":10462.0291117951,"c":10522.3500455797,"v":945203.0312583382,"t":1735408800}
+{"o":10522.3500455797,"h":10544.9846813685,"l":10502.1783113018,"c":10527.3032592683,"v":878468.4643476037,"t":1735412400}
+{"o":10527.3032592683,"h":10561.6433240186,"l":10417.2031556559,"c":10491.8826055836,"v":718032.8124764734,"t":1735416000}
+{"o":10491.8826055836,"h":10564.8899139679,"l":10425.5755471662,"c":10510.1060487645,"v":760208.5648527889,"t":1735419600}
+{"o":10510.1060487645,"h":10658.1978017455,"l":10479.7256109909,"c":10546.5745612356,"v":850801.3329581433,"t":1735423200}
+{"o":10546.5745612356,"h":10590.3702191874,"l":10497.7889653952,"c":10567.2819681107,"v":937186.8104866825,"t":1735426800}
+{"o":10567.2819681107,"h":10578.1983634417,"l":10464.1727359895,"c":10477.6583043382,"v":932336.4301756279,"t":1735430400}
+{"o":10477.6583043382,"h":10583.5556881552,"l":10327.6715588354,"c":10475.317956317,"v":827395.2115776491,"t":1735434000}
+{"o":10475.317956317,"h":10593.1970622927,"l":10395.8265370939,"c":10465.0417970557,"v":790253.1895397725,"t":1735437600}
+{"o":10465.0417970557,"h":10540.1608799266,"l":10438.7506824089,"c":10523.2902706186,"v":1069203.1722769239,"t":1735441200}
+{"o":10304.3126848415,"h":10320.2980568841,"l":10269.1239099875,"c":10306.7855264653,"v":380155.7770190337,"t":1728244800}
+{"o":10306.7855264653,"h":10354.867205542,"l":10226.9676139874,"c":10238.1901116811,"v":392220.4570027255,"t":1728248400}
+{"o":10238.1901116811,"h":10311.1540193769,"l":10237.2750428141,"c":10302.0585633023,"v":357899.5850234181,"t":1728252000}
+{"o":10302.0585633023,"h":10401.6521694741,"l":10231.2603986968,"c":10320.1522887292,"v":430112.5334137317,"t":1728255600}
+{"o":10320.1522887292,"h":10527.823264981,"l":10256.6022108866,"c":10494.6831870641,"v":687385.8222378105,"t":1728259200}
+{"o":10494.6831870641,"h":10587.5012047962,"l":10449.8522500615,"c":10570.9369008131,"v":603145.9431759345,"t":1728262800}
+{"o":10570.9369008131,"h":10620.6735834299,"l":10484.9792708111,"c":10508.2704215284,"v":510915.0757243732,"t":1728266400}
+{"o":10508.2704215284,"h":10552.3552206109,"l":10477.5514341971,"c":10537.4630804679,"v":525001.7763133823,"t":1728270000}
+{"o":10537.4630804679,"h":10579.4568139451,"l":10509.9216169978,"c":10513.6867255048,"v":350937.4378112106,"t":1728273600}
+{"o":10513.6867255048,"h":10623.1416488332,"l":10455.1810509232,"c":10529.8255365285,"v":351732.2192520947,"t":1728277200}
+{"o":10529.8255365285,"h":10581.7422530355,"l":10520.089637601,"c":10580.7412276452,"v":363373.4665504733,"t":1728280800}
+{"o":10580.7412276452,"h":10590.2320258489,"l":10465.278928446,"c":10478.378550375,"v":487052.2892122161,"t":1728284400}
+{"o":10478.378550375,"h":10560.0683358967,"l":10470.7799562991,"c":10504.7537710968,"v":425854.2072554424,"t":1728288000}
+{"o":10504.7537710968,"h":10537.5399457271,"l":10384.0952742868,"c":10437.0639007337,"v":443106.3606669757,"t":1728291600}
+{"o":10437.0639007337,"h":10453.251642137,"l":10345.3493160562,"c":10386.190183736,"v":383018.7337353702,"t":1728295200}
+{"o":10386.190183736,"h":10451.6007769413,"l":10310.5708373874,"c":10438.1575907091,"v":405773.9351883141,"t":1728298800}
+{"o":10438.1575907091,"h":10442.1949650951,"l":10360.9748877922,"c":10377.5054590793,"v":498334.4029959007,"t":1728302400}
+{"o":10377.5054590793,"h":10481.1357564661,"l":10294.9597260754,"c":10403.6466995974,"v":564252.2182743171,"t":1728306000}
+{"o":10403.6466995974,"h":10722.2001487719,"l":10366.4654336223,"c":10565.3698069136,"v":933578.0110301331,"t":1728309600}
+{"o":10565.3698069136,"h":10668.1470603148,"l":10414.3698825539,"c":10521.7436503978,"v":725753.8278050288,"t":1728313200}
+{"o":10521.7436503978,"h":10595.1359433881,"l":10456.3476372006,"c":10557.9080916588,"v":698738.010775558,"t":1728316800}
+{"o":10557.9080916588,"h":10568.7843997659,"l":10498.8133944157,"c":10551.7216620228,"v":534715.2621950485,"t":1728320400}
+{"o":10551.7216620228,"h":10583.4919556991,"l":10300.7860740733,"c":10319.7163459315,"v":790256.4096524067,"t":1728324000}
+{"o":10319.7163459315,"h":10437.2105019619,"l":10314.0090997789,"c":10418.1537821471,"v":581330.3253611351,"t":1728327600}
+{"o":10418.1537821471,"h":10432.2334202486,"l":10310.1534140453,"c":10319.3172528312,"v":609022.2426665071,"t":1728331200}
+{"o":10319.3172528312,"h":10414.5025021812,"l":10259.4346238714,"c":10400.6109167415,"v":392019.308817406,"t":1728334800}
+{"o":10400.6109167415,"h":10437.898583988,"l":10220.3944082744,"c":10247.0958580228,"v":458001.3785611988,"t":1728338400}
+{"o":10247.0958580228,"h":10349.9038673769,"l":10108.0076339398,"c":10218.5995713855,"v":686950.6048637916,"t":1728342000}
+{"o":10218.5995713855,"h":10306.224376939,"l":10185.8099976827,"c":10275.4730520643,"v":612701.5652469171,"t":1728345600}
+{"o":10275.4730520643,"h":10323.0536504495,"l":10212.6014672222,"c":10298.8880388912,"v":455183.0212988291,"t":1728349200}
+{"o":10298.8880388912,"h":10332.7341059082,"l":10225.1759981799,"c":10318.3571433481,"v":457975.0747098433,"t":1728352800}
+{"o":10318.3571433481,"h":10318.3571433481,"l":10258.3630246607,"c":10270.166798622,"v":387543.0304394737,"t":1728356400}
+{"o":10270.166798622,"h":10297.5177361726,"l":10198.2300550122,"c":10238.1797283305,"v":417835.0670479593,"t":1728360000}
+{"o":10238.1797283305,"h":10280.1133517773,"l":10140.7099314459,"c":10226.0229563136,"v":447877.0369302242,"t":1728363600}
+{"o":10226.0229563136,"h":10269.9071639235,"l":10118.8441766524,"c":10247.3089205308,"v":440926.422446419,"t":1728367200}
+{"o":10247.3089205308,"h":10264.2124344664,"l":10094.8524214863,"c":10180.8353804682,"v":459765.7562780982,"t":1728370800}
+{"o":10180.8353804682,"h":10228.8593220768,"l":10151.4813446837,"c":10214.5515199202,"v":395418.6979588114,"t":1728374400}
+{"o":10214.5515199202,"h":10245.3096698827,"l":10167.1729287718,"c":10224.9943904738,"v":369487.5538445776,"t":1728378000}
+{"o":10224.9943904738,"h":10269.7279389458,"l":10127.5211608734,"c":10183.289722091,"v":347166.4909395938,"t":1728381600}
+{"o":10183.289722091,"h":10300.1295815815,"l":10169.7609956432,"c":10234.4694580025,"v":331266.7931630809,"t":1728385200}
+{"o":10234.4694580025,"h":10239.4998082124,"l":10144.1581694673,"c":10149.7149242571,"v":376617.4294976499,"t":1728388800}
+{"o":10149.7149242571,"h":10326.1589379536,"l":10089.1730790781,"c":10251.6209147222,"v":499082.7649497003,"t":1728392400}
+{"o":10251.6209147222,"h":10376.4739387378,"l":10071.5513701881,"c":10253.929547971,"v":700026.6010747299,"t":1728396000}
+{"o":10253.929547971,"h":10292.2642614984,"l":9990.0760209181,"c":10113.2764489509,"v":704771.2972929042,"t":1728399600}
+{"o":10113.2764489509,"h":10189.4623214314,"l":10026.6413576962,"c":10173.389170868,"v":611638.2266285605,"t":1728403200}
+{"o":10173.389170868,"h":10188.2372339647,"l":10066.6217878847,"c":10144.2025784392,"v":531321.0074215044,"t":1728406800}
+{"o":10144.2025784392,"h":10240.4807962674,"l":10049.6843589055,"c":10171.6430655942,"v":510431.3175150065,"t":1728410400}
+{"o":10171.6430655942,"h":10253.3911638931,"l":10065.4771583261,"c":10174.5037137849,"v":568872.3687048905,"t":1728414000}
+{"o":10174.5037137849,"h":10229.4496374037,"l":10141.9211922672,"c":10229.4496374037,"v":491440.764896505,"t":1728417600}
+{"o":10229.4496374037,"h":10246.6689977059,"l":10187.1995397135,"c":10205.3220296002,"v":522855.3023338178,"t":1728421200}
+{"o":10205.3220296002,"h":10209.1254599552,"l":10132.5164358018,"c":10140.4984487424,"v":533062.014183642,"t":1728424800}
+{"o":10140.4984487424,"h":10230.0538983081,"l":10096.7770563447,"c":10216.6482143367,"v":362731.1070848905,"t":1728428400}
+{"o":10216.6482143367,"h":10265.1365661012,"l":10183.8419807938,"c":10264.7646821518,"v":533008.658125653,"t":1728432000}
+{"o":10264.7646821518,"h":10345.6590915438,"l":10182.7951512871,"c":10250.8196717561,"v":823904.9235844576,"t":1728435600}
+{"o":10250.8196717561,"h":10260.5027620107,"l":10188.3146266121,"c":10196.064302987,"v":489387.0295763336,"t":1728439200}
+{"o":10196.064302987,"h":10298.3961338361,"l":10162.4653917166,"c":10251.5914335704,"v":444367.4601270892,"t":1728442800}
+{"o":10251.5914335704,"h":10261.9022640965,"l":10187.5704628254,"c":10202.2762697276,"v":358821.1054710145,"t":1728446400}
+{"o":10202.2762697276,"h":10276.4888890801,"l":10177.622178236,"c":10263.0649036502,"v":400901.4408317768,"t":1728450000}
+{"o":10263.0649036502,"h":10271.875025899,"l":10204.2321668191,"c":10221.6867845978,"v":540976.8397450567,"t":1728453600}
+{"o":10221.6867845978,"h":10222.2777280984,"l":10154.0190078399,"c":10185.6360420236,"v":402501.3307802337,"t":1728457200}
+{"o":10185.6360420236,"h":10215.5119939745,"l":10138.599430876,"c":10174.7268471781,"v":374029.33175879,"t":1728460800}
+{"o":10174.7268471781,"h":10202.2282885874,"l":10156.3800535793,"c":10195.1581216332,"v":411216.9715147021,"t":1728464400}
+{"o":10195.1581216332,"h":10210.4699090185,"l":10133.2222668279,"c":10153.2318948927,"v":403398.2296496001,"t":1728468000}
+{"o":10153.2318948927,"h":10199.7767286359,"l":10145.8106141075,"c":10192.7581834466,"v":380815.7484647161,"t":1728471600}
+{"o":10192.7581834466,"h":10206.9410932751,"l":10038.2859400132,"c":10095.2862595031,"v":550809.7744300922,"t":1728475200}
+{"o":10095.2862595031,"h":10126.9366788344,"l":9977.189735706,"c":10038.6278787459,"v":690548.3557538957,"t":1728478800}
+{"o":10038.6278787459,"h":10107.4583610326,"l":10009.2398666864,"c":10053.2977265253,"v":621350.1329963342,"t":1728482400}
+{"o":10053.2977265253,"h":10183.2770355387,"l":9983.6718477814,"c":10113.0355067636,"v":587115.9579926268,"t":1728486000}
+{"o":10113.0355067636,"h":10174.0079245963,"l":9952.2217805977,"c":10023.2243409934,"v":703987.3740749838,"t":1728489600}
+{"o":10023.2243409934,"h":10073.977940891,"l":9990.0217230923,"c":10043.2497176875,"v":653357.9968685987,"t":1728493200}
+{"o":10043.2497176875,"h":10076.2072211964,"l":9950.9301828136,"c":10001.6257307291,"v":709356.4904977606,"t":1728496800}
+{"o":10001.6257307291,"h":10041.466441415,"l":9927.6965754727,"c":10034.6633726839,"v":710790.7356202406,"t":1728500400}
+{"o":10034.6633726839,"h":10054.3225291984,"l":9838.6734746465,"c":9876.2810090816,"v":814421.3609022137,"t":1728504000}
+{"o":9876.2810090816,"h":9988.1672901349,"l":9863.3433781939,"c":9950.3212928083,"v":514947.8843290118,"t":1728507600}
+{"o":9950.3212928083,"h":9957.5723374007,"l":9901.3653744265,"c":9901.9347444544,"v":573333.5575930576,"t":1728511200}
+{"o":9901.9347444544,"h":9939.3609555321,"l":9895.8257094825,"c":9914.231139337,"v":301455.0274929726,"t":1728514800}
+{"o":9914.231139337,"h":9925.7469080103,"l":9791.6375843278,"c":9850.6798320837,"v":469195.9113525522,"t":1728518400}
+{"o":9850.6798320837,"h":9949.2522776575,"l":9791.203035202,"c":9866.3629422656,"v":450995.0156814852,"t":1728522000}
+{"o":9866.3629422656,"h":9906.1450897985,"l":9855.944490304,"c":9889.7690888066,"v":410558.9545106399,"t":1728525600}
+{"o":9889.7690888066,"h":9977.3175150782,"l":9863.3084199447,"c":9939.3303430894,"v":322784.1813147033,"t":1728529200}
+{"o":9939.3303430894,"h":9971.7482039031,"l":9924.8866395014,"c":9939.1526039322,"v":322233.9336916361,"t":1728532800}
+{"o":9939.1526039322,"h":10007.5069745705,"l":9911.8594282047,"c":9989.7036469747,"v":402176.353475499,"t":1728536400}
+{"o":9989.7036469747,"h":9999.1569548862,"l":9958.1244372171,"c":9982.5092214768,"v":348161.6365843627,"t":1728540000}
+{"o":9982.5092214768,"h":9984.6876184941,"l":9926.8530057911,"c":9926.8530057911,"v":375880.6505421688,"t":1728543600}
+{"o":9926.8530057911,"h":9988.3331602713,"l":9846.726664492,"c":9860.7788871872,"v":402017.3035891231,"t":1728547200}
+{"o":9860.7788871872,"h":9883.104626201,"l":9749.1012498275,"c":9847.0758385902,"v":415671.1288500546,"t":1728550800}
+{"o":9847.0758385902,"h":9934.2721319112,"l":9783.5030218486,"c":9874.7020013805,"v":373756.6582153764,"t":1728554400}
+{"o":9874.7020013805,"h":9944.02430133,"l":9844.8904296093,"c":9929.1949374032,"v":383024.3665471054,"t":1728558000}
+{"o":9929.1949374032,"h":10024.2849654803,"l":9774.2857238166,"c":9894.3592317672,"v":653011.5883226859,"t":1728561600}
+{"o":9894.3592317672,"h":9984.8884336936,"l":9709.2724185046,"c":9823.5544152562,"v":604740.423343253,"t":1728565200}
+{"o":9823.5544152562,"h":9878.9404299811,"l":9686.8412675176,"c":9778.8832116054,"v":642807.9021165643,"t":1728568800}
+{"o":9778.8832116054,"h":9866.7864844709,"l":9685.2154036446,"c":9815.8495738772,"v":532674.5809783771,"t":1728572400}
+{"o":9815.8495738772,"h":9845.5079744526,"l":9741.5627734135,"c":9769.4979312877,"v":546055.6440730627,"t":1728576000}
+{"o":9769.4979312877,"h":9861.602540297,"l":9656.4884266221,"c":9720.5500201979,"v":633706.4845527589,"t":1728579600}
+{"o":9720.5500201979,"h":9778.4548543385,"l":9585.342373538,"c":9711.4310982702,"v":812992.104585954,"t":1728583200}
+{"o":9711.4310982702,"h":9786.2048479897,"l":9683.852903098,"c":9777.7084264625,"v":570123.4136098418,"t":1728586800}
+{"o":9777.7084264625,"h":9828.3978148099,"l":9702.4488561954,"c":9739.4446363421,"v":520530.8857401543,"t":1728590400}
+{"o":9739.4446363421,"h":9819.1608532494,"l":9717.5525194517,"c":9814.7445526088,"v":438476.8776754241,"t":1728594000}
+{"o":9814.7445526088,"h":9860.0350433998,"l":9746.4031822577,"c":9804.4144315118,"v":478769.6330291968,"t":1728597600}
+{"o":9804.4144315118,"h":9851.7208907747,"l":9803.6140177474,"c":9841.947733217,"v":420499.891098097,"t":1728601200}
+{"o":9841.947733217,"h":9899.572877173,"l":9820.8743681853,"c":9870.7287311106,"v":554894.4171121905,"t":1728604800}
+{"o":9870.7287311106,"h":9946.5435407422,"l":9805.1203589973,"c":9923.1139973157,"v":516972.2633535332,"t":1728608400}
+{"o":9923.1139973157,"h":9984.0960863516,"l":9869.4689540083,"c":9961.2808346252,"v":381756.5615751912,"t":1728612000}
+{"o":9961.2808346252,"h":10020.1081386848,"l":9958.9233790073,"c":9964.5250044565,"v":404852.9701749536,"t":1728615600}
+{"o":9964.5250044565,"h":9987.2355374422,"l":9945.2788170079,"c":9984.2680456296,"v":341717.8989473396,"t":1728619200}
+{"o":9984.2680456296,"h":10005.5816026075,"l":9965.3044116797,"c":9972.6044271984,"v":322152.215929354,"t":1728622800}
+{"o":9972.6044271984,"h":10047.7357658501,"l":9967.4225569441,"c":10017.0557780939,"v":405731.7337225279,"t":1728626400}
+{"o":10017.0557780939,"h":10059.2559584835,"l":9979.212592578,"c":9985.5154459176,"v":369246.8619573101,"t":1728630000}
+{"o":9985.5154459176,"h":10021.0696538285,"l":9970.2055822101,"c":10003.4742342738,"v":349140.5833263794,"t":1728633600}
+{"o":10003.4742342738,"h":10074.386089512,"l":10002.5800253118,"c":10061.2057486945,"v":426687.8647687417,"t":1728637200}
+{"o":10061.2057486945,"h":10115.7851089242,"l":10017.3900883176,"c":10047.8841823491,"v":433368.8150041708,"t":1728640800}
+{"o":10047.8841823491,"h":10077.5189362669,"l":10022.006709867,"c":10052.4538034631,"v":371781.6735897921,"t":1728644400}
+{"o":10052.4538034631,"h":10136.9207234508,"l":10029.0981623186,"c":10127.2651956345,"v":516464.7503954281,"t":1728648000}
+{"o":10127.2651956345,"h":10190.1244573016,"l":10064.8955913248,"c":10169.2564382967,"v":585578.1108046444,"t":1728651600}
+{"o":10169.2564382967,"h":10224.5210025642,"l":10152.9103041632,"c":10190.0442509819,"v":692847.6128216072,"t":1728655200}
+{"o":10190.0442509819,"h":10307.0399272426,"l":10159.6328183829,"c":10219.2778563353,"v":823039.9933198952,"t":1728658800}
+{"o":10219.2778563353,"h":10254.3760081529,"l":10184.1643138746,"c":10248.5393221166,"v":714655.5813088097,"t":1728662400}
+{"o":10248.5393221166,"h":10357.9506205777,"l":10141.4557748175,"c":10341.7169829836,"v":768943.6549930095,"t":1728666000}
+{"o":10341.7169829836,"h":10354.9435176249,"l":10279.0847330225,"c":10329.1825107979,"v":672377.1392719432,"t":1728669600}
+{"o":10329.1825107979,"h":10383.9842034173,"l":10278.3179659787,"c":10302.0933267178,"v":618899.0604046173,"t":1728673200}
+{"o":10302.0933267178,"h":10349.9142368116,"l":10280.0042567509,"c":10341.6563712409,"v":501458.0546953615,"t":1728676800}
+{"o":10341.6563712409,"h":10369.1253987687,"l":10324.9374436166,"c":10331.3094293481,"v":495483.0671837085,"t":1728680400}
+{"o":10331.3094293481,"h":10346.5226499033,"l":10284.823421445,"c":10325.0633401545,"v":515827.4853466101,"t":1728684000}
+{"o":10325.0633401545,"h":10331.7623357727,"l":10276.8033518555,"c":10301.0337038446,"v":482259.2386301477,"t":1728687600}
+{"o":10301.0337038446,"h":10385.0614162269,"l":10297.5521951667,"c":10360.9993075433,"v":567455.6190024869,"t":1728691200}
+{"o":10360.9993075433,"h":10397.1756095599,"l":10321.8204442941,"c":10330.9685205328,"v":464123.1396122142,"t":1728694800}
+{"o":10330.9685205328,"h":10336.8220123274,"l":10256.81235538,"c":10273.346228825,"v":402473.0516512105,"t":1728698400}
+{"o":10273.346228825,"h":10346.3185235967,"l":10248.0141880896,"c":10333.435561134,"v":406096.1121354419,"t":1728702000}
+{"o":10333.435561134,"h":10389.6953480072,"l":10330.6632276378,"c":10351.524973928,"v":400434.4555434526,"t":1728705600}
+{"o":10351.524973928,"h":10389.3498729104,"l":10343.5501127548,"c":10382.0227113815,"v":365356.5782100867,"t":1728709200}
+{"o":10382.0227113815,"h":10391.7408606408,"l":10362.0552569808,"c":10372.4465451504,"v":388522.0196023435,"t":1728712800}
+{"o":10372.4465451504,"h":10387.3457865906,"l":10344.4835354548,"c":10365.7733336784,"v":441417.3485841934,"t":1728716400}
+{"o":10365.7733336784,"h":10384.9391297657,"l":10354.6190960088,"c":10370.1029122053,"v":383654.8063690991,"t":1728720000}
+{"o":10370.1029122053,"h":10381.8508787068,"l":10352.64653205,"c":10381.8508787068,"v":357608.3529601317,"t":1728723600}
+{"o":10381.8508787068,"h":10453.3023453565,"l":10307.8501533391,"c":10394.0869602055,"v":465130.7481638051,"t":1728727200}
+{"o":10394.0869602055,"h":10452.6639546973,"l":10347.4624061616,"c":10361.0735298309,"v":457713.5046375715,"t":1728730800}
+{"o":10361.0735298309,"h":10428.9939304811,"l":10329.8185013166,"c":10411.9610985639,"v":732956.7544001653,"t":1728734400}
+{"o":10411.9610985639,"h":10431.6110628402,"l":10351.9742887149,"c":10377.7835210739,"v":576381.8350879011,"t":1728738000}
+{"o":10377.7835210739,"h":10434.437367109,"l":10354.9020163636,"c":10407.6751311859,"v":568475.5340605977,"t":1728741600}
+{"o":10407.6751311859,"h":10429.0892897748,"l":10321.4518865197,"c":10349.9373302956,"v":615345.4983992127,"t":1728745200}
+{"o":10349.9373302956,"h":10427.3784203643,"l":10331.3580607553,"c":10372.8474965776,"v":710025.279134886,"t":1728748800}
+{"o":10372.8474965776,"h":10442.3158857867,"l":10336.6489207754,"c":10408.2711397877,"v":614886.2056459123,"t":1728752400}
+{"o":10408.2711397877,"h":10428.2223826268,"l":10349.1624658515,"c":10373.0740145881,"v":513501.6120600643,"t":1728756000}
+{"o":10373.0740145881,"h":10419.6910341492,"l":10356.9214714274,"c":10397.2213060909,"v":427752.7367457224,"t":1728759600}
+{"o":10397.2213060909,"h":10408.0945643084,"l":10383.1907387262,"c":10393.7052355409,"v":408243.6530726317,"t":1728763200}
+{"o":10393.7052355409,"h":10472.2403853538,"l":10377.0483876106,"c":10394.4103229934,"v":479267.7221095936,"t":1728766800}
+{"o":10394.4103229934,"h":10428.7488418256,"l":10372.2988576716,"c":10417.1533588528,"v":455304.3287721401,"t":1728770400}
+{"o":10417.1533588528,"h":10424.3688875397,"l":10364.0938747275,"c":10370.8483786599,"v":488651.3970233327,"t":1728774000}
+{"o":10370.8483786599,"h":10420.6832448242,"l":10368.3507213872,"c":10388.6849569938,"v":463843.9379105473,"t":1728777600}
+{"o":10388.6849569938,"h":10393.0036462597,"l":10296.7112898268,"c":10339.4237742658,"v":451929.0376409913,"t":1728781200}
+{"o":10339.4237742658,"h":10351.8198744847,"l":10323.2161071303,"c":10350.5272398473,"v":410260.5111812703,"t":1728784800}
+{"o":10350.5272398473,"h":10409.6877470444,"l":10168.8333165789,"c":10344.0451229651,"v":439117.2100045901,"t":1728788400}
+{"o":10344.0451229651,"h":10399.4231477831,"l":10339.2451088207,"c":10390.4874039977,"v":445552.5664684044,"t":1728792000}
+{"o":10390.4874039977,"h":10445.0592265316,"l":10381.6069861767,"c":10428.759124913,"v":539623.2978006466,"t":1728795600}
+{"o":10428.759124913,"h":10463.2752455613,"l":10378.1302284938,"c":10389.906392291,"v":423468.7863811793,"t":1728799200}
+{"o":10389.906392291,"h":10416.0202630693,"l":10352.3497896587,"c":10389.7228819111,"v":466727.6377626444,"t":1728802800}
+{"o":10389.7228819111,"h":10434.6464357879,"l":10365.4029408349,"c":10386.634494392,"v":477656.6634650327,"t":1728806400}
+{"o":10386.634494392,"h":10500.4376071465,"l":10366.5211517833,"c":10458.6405690244,"v":480760.5142452708,"t":1728810000}
+{"o":10458.6405690244,"h":10528.996984393,"l":10411.5108071865,"c":10421.9510988798,"v":480356.1661691514,"t":1728813600}
+{"o":10421.9510988798,"h":10514.4800339242,"l":10369.274705924,"c":10436.5889897183,"v":536414.3362895154,"t":1728817200}
+{"o":10436.5889897183,"h":10513.7275600611,"l":10429.2971602056,"c":10492.9995484244,"v":572422.3047009967,"t":1728820800}
+{"o":10492.9995484244,"h":10543.8797069276,"l":10481.9462888214,"c":10482.614191709,"v":527897.2422463663,"t":1728824400}
+{"o":10482.614191709,"h":10495.6915301763,"l":10306.3332136597,"c":10349.4387757449,"v":595546.5927468495,"t":1728828000}
+{"o":10349.4387757449,"h":10404.1730183917,"l":10225.3192384518,"c":10347.2784765793,"v":692449.556829468,"t":1728831600}
+{"o":10347.2784765793,"h":10406.6123054025,"l":10266.1013061389,"c":10366.3807580163,"v":603969.4239858335,"t":1728835200}
+{"o":10366.3807580163,"h":10448.3472517491,"l":10237.5414077606,"c":10300.652941812,"v":578336.5918796702,"t":1728838800}
+{"o":10300.652941812,"h":10388.1324597876,"l":10244.0142792333,"c":10353.7612343606,"v":584306.8922921509,"t":1728842400}
+{"o":10353.7612343606,"h":10487.4771810613,"l":10325.1157132492,"c":10402.5765802123,"v":1240421.6724613004,"t":1728846000}
+{"o":10402.5765802123,"h":10429.5253284043,"l":10286.0494428629,"c":10425.9083320661,"v":798645.9727073513,"t":1728849600}
+{"o":10425.9083320661,"h":10542.6160224204,"l":10318.2505553503,"c":10464.4191612489,"v":588023.9806653779,"t":1728853200}
+{"o":10464.4191612489,"h":10540.0585296368,"l":10425.5038514973,"c":10457.7878049506,"v":621489.8146039948,"t":1728856800}
+{"o":10457.7878049506,"h":10461.0651850993,"l":10365.8991875283,"c":10453.5865841413,"v":509400.0065393914,"t":1728860400}
+{"o":10453.5865841413,"h":10537.0015307688,"l":10388.162462338,"c":10480.2451129086,"v":532911.6976478276,"t":1728864000}
+{"o":10480.2451129086,"h":10564.0139018672,"l":10479.9760745555,"c":10525.6510960452,"v":675682.9315143636,"t":1728867600}
+{"o":10525.6510960452,"h":10599.8305193468,"l":10412.1253176046,"c":10512.3242629175,"v":590979.0204677606,"t":1728871200}
+{"o":10512.3242629175,"h":10832.5491125085,"l":10489.2629763951,"c":10788.3284634973,"v":846815.0939231472,"t":1728874800}
+{"o":10788.3284634973,"h":10894.9167992506,"l":10656.5071822253,"c":10757.8533083205,"v":863731.2100576884,"t":1728878400}
+{"o":10757.8533083205,"h":10868.2486546348,"l":10661.8963062224,"c":10777.7886193712,"v":545221.6724564621,"t":1728882000}
+{"o":10777.7886193712,"h":10898.8920000288,"l":10737.1770979259,"c":10810.4507525939,"v":561877.8859761879,"t":1728885600}
+{"o":10810.4507525939,"h":10894.5056657187,"l":10726.4074354166,"c":10833.8020515864,"v":643185.7049481443,"t":1728889200}
+{"o":10833.8020515864,"h":10911.6912613154,"l":10757.1453856794,"c":10848.8325600111,"v":614424.4603360329,"t":1728892800}
+{"o":10848.8325600111,"h":10933.0304485537,"l":10756.248547133,"c":10832.1156644257,"v":638830.548267976,"t":1728896400}
+{"o":10832.1156644257,"h":10901.7828154991,"l":10811.2216239401,"c":10843.0574175605,"v":606588.9528804821,"t":1728900000}
+{"o":10843.0574175605,"h":10895.0113460413,"l":10809.8332981117,"c":10840.4649393076,"v":534086.0939311151,"t":1728903600}
+{"o":10840.4649393076,"h":10929.5533123446,"l":10733.838291213,"c":10847.2966993276,"v":546637.4741708017,"t":1728907200}
+{"o":10847.2966993276,"h":10918.1826257286,"l":10793.8771375318,"c":10877.9924197467,"v":702867.1099203259,"t":1728910800}
+{"o":10877.9924197467,"h":11047.36736025,"l":10847.0216982519,"c":10976.5290736341,"v":1152188.106154629,"t":1728914400}
+{"o":10976.5290736341,"h":11273.5948782931,"l":10876.2249025057,"c":11126.8145248215,"v":1257851.4861644325,"t":1728918000}
+{"o":11126.8145248215,"h":11268.4592907388,"l":10981.2359426018,"c":11126.8887707556,"v":961970.4367327673,"t":1728921600}
+{"o":11126.8887707556,"h":11197.0284663525,"l":11116.3396797489,"c":11163.8849041475,"v":811383.0594988172,"t":1728925200}
+{"o":11163.8849041475,"h":11214.172033137,"l":11111.5622982951,"c":11150.9575524244,"v":807110.0543999337,"t":1728928800}
+{"o":11150.9575524244,"h":11194.8550704983,"l":11111.5119479041,"c":11136.2038819213,"v":792297.6331327326,"t":1728932400}
+{"o":11136.2038819213,"h":11201.7044498954,"l":11114.6906297138,"c":11168.2003277698,"v":671073.3896020616,"t":1728936000}
+{"o":11168.2003277698,"h":11214.5566142741,"l":11108.312719064,"c":11138.4392700657,"v":634970.1338979645,"t":1728939600}
+{"o":11138.4392700657,"h":11306.9880050843,"l":11106.5029064433,"c":11274.9335549197,"v":725231.8010518698,"t":1728943200}
+{"o":11274.9335549197,"h":11293.4443668782,"l":11193.4230919802,"c":11249.4981693865,"v":618397.8410577497,"t":1728946800}
+{"o":11249.4981693865,"h":11312.2643755082,"l":11188.743323432,"c":11247.0605697984,"v":811841.1617498092,"t":1728950400}
+{"o":11247.0605697984,"h":11301.1126556955,"l":11194.1126982257,"c":11232.7315802918,"v":658876.8680238886,"t":1728954000}
+{"o":11232.7315802918,"h":11291.9449544237,"l":11204.7334356641,"c":11247.7322348922,"v":573171.0856645474,"t":1728957600}
+{"o":11247.7322348922,"h":11340.0158085377,"l":11084.3580897224,"c":11172.9362606616,"v":637266.797988468,"t":1728961200}
+{"o":11172.9362606616,"h":11250.4698903573,"l":11142.0000181917,"c":11216.9684765551,"v":543463.9036077765,"t":1728964800}
+{"o":11216.9684765551,"h":11243.252169726,"l":11073.4659334918,"c":11102.502181036,"v":583372.5258630454,"t":1728968400}
+{"o":11102.502181036,"h":11161.5367472677,"l":11058.1173010222,"c":11138.6768264932,"v":503553.162055425,"t":1728972000}
+{"o":11138.6768264932,"h":11181.5673627405,"l":11132.1347349991,"c":11156.3549991638,"v":468209.1541396227,"t":1728975600}
+{"o":11156.3549991638,"h":11191.3388173017,"l":11133.1540421609,"c":11143.8558525662,"v":452181.3097518315,"t":1728979200}
+{"o":11143.8558525662,"h":11148.9392069964,"l":10907.3389734578,"c":11107.7683746463,"v":438302.7244100706,"t":1728982800}
+{"o":11107.7683746463,"h":11170.0096892488,"l":11085.8280190713,"c":11147.4782025325,"v":408359.9011349511,"t":1728986400}
+{"o":11147.4782025325,"h":11179.7139638033,"l":10922.3525654616,"c":10987.0106566533,"v":780059.7771272919,"t":1728990000}
+{"o":10987.0106566533,"h":11095.5577913127,"l":10956.270619009,"c":11064.3619832515,"v":699955.8877059245,"t":1728993600}
+{"o":11064.3619832515,"h":11454.6542047036,"l":10902.9643440944,"c":11310.9573611498,"v":1031938.0110655903,"t":1728997200}
+{"o":11310.9573611498,"h":11533.1138051653,"l":10791.8789132377,"c":10986.3464940711,"v":1885177.1027894898,"t":1729000800}
+{"o":10986.3464940711,"h":11199.2195188088,"l":10745.3526561202,"c":10979.068119605,"v":1442937.6859767104,"t":1729004400}
+{"o":10979.068119605,"h":11190.7960002592,"l":10925.1426215002,"c":11069.7401673772,"v":1051581.3587392394,"t":1729008000}
+{"o":11069.7401673772,"h":11119.3997954463,"l":11002.1851802331,"c":11060.5280499403,"v":926672.1583801642,"t":1729011600}
+{"o":11060.5280499403,"h":11186.9033832321,"l":11039.3078092676,"c":11084.4253420961,"v":740486.3217436428,"t":1729015200}
+{"o":11084.4253420961,"h":11208.316240541,"l":10994.1068027086,"c":11159.2806677568,"v":770736.3230912812,"t":1729018800}
+{"o":11159.2806677568,"h":11196.3792088263,"l":10959.5054517305,"c":11007.9270192166,"v":914224.5866926251,"t":1729022400}
+{"o":11007.9270192166,"h":11086.5046308503,"l":10934.9114324817,"c":11063.6395803632,"v":718822.3855441117,"t":1729026000}
+{"o":11063.6395803632,"h":11097.0168948407,"l":11017.6528778671,"c":11026.1955783382,"v":548516.5108388254,"t":1729029600}
+{"o":11026.1955783382,"h":11170.7825453149,"l":10830.7536212894,"c":11058.9144468944,"v":664873.2108951147,"t":1729033200}
+{"o":11058.9144468944,"h":11102.9526849946,"l":10965.3072373674,"c":11017.5805220713,"v":684629.7523592839,"t":1729036800}
+{"o":11017.5805220713,"h":11118.2763848852,"l":10958.5497569963,"c":11087.121379543,"v":903032.6887298567,"t":1729040400}
+{"o":11087.121379543,"h":11179.884237928,"l":11031.3004815269,"c":11045.6562772722,"v":802252.9435764701,"t":1729044000}
+{"o":11045.6562772722,"h":11188.4834908506,"l":10991.9474145086,"c":11157.0324329853,"v":647916.4133416795,"t":1729047600}
+{"o":11157.0324329853,"h":11191.3583013428,"l":11076.8810066458,"c":11136.904207544,"v":672510.7202302971,"t":1729051200}
+{"o":11136.904207544,"h":11183.0654167585,"l":11116.6585552219,"c":11155.9099344831,"v":549643.9800090755,"t":1729054800}
+{"o":11155.9099344831,"h":11203.9358301416,"l":11088.9001020072,"c":11138.0028034951,"v":632105.5209238711,"t":1729058400}
+{"o":11138.0028034951,"h":11141.9702908331,"l":11064.2330050961,"c":11108.706486656,"v":679869.3877953214,"t":1729062000}
+{"o":11108.706486656,"h":11201.9072941878,"l":11093.5491798131,"c":11171.7042153096,"v":750995.300173262,"t":1729065600}
+{"o":11171.7042153096,"h":11238.2625230633,"l":11094.7529004105,"c":11158.9529692649,"v":459745.1012026697,"t":1729069200}
+{"o":11158.9529692649,"h":11238.2717976344,"l":11128.5540952421,"c":11191.0013631378,"v":614677.3094848017,"t":1729072800}
+{"o":11191.0013631378,"h":11378.5396213449,"l":11125.6587475264,"c":11182.7642665753,"v":1550277.1261809033,"t":1729076400}
+{"o":11182.7642665753,"h":11327.1316098398,"l":11076.5752757647,"c":11228.2266891858,"v":1287672.6359390633,"t":1729080000}
+{"o":11228.2266891858,"h":11280.42303271,"l":11112.5638359254,"c":11159.3444615435,"v":845613.1506890221,"t":1729083600}
+{"o":11159.3444615435,"h":11366.5598068516,"l":11075.6987313533,"c":11220.1013554382,"v":954693.1304834697,"t":1729087200}
+{"o":11220.1013554382,"h":11275.2561985003,"l":11140.0381817896,"c":11256.6491117769,"v":958820.0518339624,"t":1729090800}
+{"o":11256.6491117769,"h":11275.5416609723,"l":11145.3004230307,"c":11228.4756871066,"v":984008.0090887352,"t":1729094400}
+{"o":11228.4756871066,"h":11257.4333859373,"l":11187.0194602752,"c":11213.7962826396,"v":801502.0704425728,"t":1729098000}
+{"o":11213.7962826396,"h":11225.9816186127,"l":11162.8766015715,"c":11168.1641913769,"v":810483.6091574207,"t":1729101600}
+{"o":11168.1641913769,"h":11189.1107237487,"l":11141.7285416275,"c":11167.1599424021,"v":803285.2349778613,"t":1729105200}
+{"o":11167.1599424021,"h":11229.5609197954,"l":11137.6579829832,"c":11166.6195708324,"v":803383.7482775153,"t":1729108800}
+{"o":11166.6195708324,"h":11206.5933350161,"l":11110.3068852163,"c":11137.6443844215,"v":685184.156109895,"t":1729112400}
+{"o":11137.6443844215,"h":11219.7819141692,"l":11134.0156038498,"c":11203.4086713331,"v":603877.001070176,"t":1729116000}
+{"o":11203.4086713331,"h":11203.4086713331,"l":11145.3987943106,"c":11157.5909086216,"v":697659.2486058061,"t":1729119600}
+{"o":11157.5909086216,"h":11256.1789906657,"l":11097.3574961505,"c":11145.8659217306,"v":758336.8164853234,"t":1729123200}
+{"o":11145.8659217306,"h":11200.86840409,"l":11005.8568269085,"c":11191.0269023261,"v":712938.7261768118,"t":1729126800}
+{"o":11191.0269023261,"h":11204.0449681868,"l":11069.1640811611,"c":11069.8029884042,"v":844118.2840813725,"t":1729130400}
+{"o":11069.8029884042,"h":11137.940396164,"l":11057.5211332258,"c":11127.0115220515,"v":749540.4093629377,"t":1729134000}
+{"o":11127.0115220515,"h":11212.1679790779,"l":11014.6427907219,"c":11100.1346163149,"v":623684.8082199146,"t":1729137600}
+{"o":11100.1346163149,"h":11127.6301748374,"l":11021.2778110204,"c":11052.3840667555,"v":591094.9657184668,"t":1729141200}
+{"o":11052.3840667555,"h":11096.879427524,"l":11019.4773332664,"c":11021.2660138934,"v":562181.9392454979,"t":1729144800}
+{"o":11021.2660138934,"h":11066.9599748263,"l":10959.5779943754,"c":11049.8389011825,"v":599370.2699824813,"t":1729148400}
+{"o":11049.8389011825,"h":11096.9694377719,"l":11002.2534656354,"c":11082.7301188375,"v":558264.8745206908,"t":1729152000}
+{"o":11082.7301188375,"h":11098.3854144122,"l":11049.0958888922,"c":11069.7949451549,"v":508162.6478709131,"t":1729155600}
+{"o":11069.7949451549,"h":11116.298084582,"l":10947.8235586281,"c":11037.7236817865,"v":572953.3265021851,"t":1729159200}
+{"o":11037.7236817865,"h":11060.0477321794,"l":10870.0968543614,"c":10961.5407591923,"v":607458.4556436469,"t":1729162800}
+{"o":10961.5407591923,"h":11212.8056315165,"l":10944.307378336,"c":11181.375986584,"v":646533.1171653105,"t":1729166400}
+{"o":11181.375986584,"h":11241.5855242747,"l":11094.3191464316,"c":11147.0885201678,"v":814937.1918266515,"t":1729170000}
+{"o":11147.0885201678,"h":11239.5618826497,"l":10994.6123553693,"c":11202.2338620376,"v":1017160.176356773,"t":1729173600}
+{"o":11202.2338620376,"h":11283.6980103073,"l":11067.079489411,"c":11208.8637259784,"v":938168.3163024742,"t":1729177200}
+{"o":11208.8637259784,"h":11311.9737271875,"l":11024.3366417165,"c":11194.9330595136,"v":818251.2952384807,"t":1729180800}
+{"o":11194.9330595136,"h":11243.8782055667,"l":11039.0084736352,"c":11085.0621856188,"v":924757.2565756135,"t":1729184400}
+{"o":11085.0621856188,"h":11118.6596864769,"l":10932.7220926123,"c":11028.6542336254,"v":941805.9017732732,"t":1729188000}
+{"o":11028.6542336254,"h":11127.5816591512,"l":10967.6821157427,"c":11045.6172879943,"v":765772.8457484718,"t":1729191600}
+{"o":11045.6172879943,"h":11127.4428559027,"l":11028.3265485443,"c":11051.3360944001,"v":716566.9633283977,"t":1729195200}
+{"o":11051.3360944001,"h":11105.3530989568,"l":11051.2206444469,"c":11088.6808126932,"v":621956.5050657204,"t":1729198800}
+{"o":11088.6808126932,"h":11157.6642126013,"l":11082.4180311296,"c":11144.4340202015,"v":561259.8941062391,"t":1729202400}
+{"o":11144.4340202015,"h":11153.2168999117,"l":11088.4697281842,"c":11114.5020990584,"v":495426.5556840419,"t":1729206000}
+{"o":11114.5020990584,"h":11133.9466375525,"l":11054.610001996,"c":11064.5679638925,"v":597580.8467422948,"t":1729209600}
+{"o":11064.5679638925,"h":11285.9066552879,"l":11029.2302845937,"c":11232.4216898732,"v":699719.3382975957,"t":1729213200}
+{"o":11232.4216898732,"h":11309.8656969104,"l":11203.3189902498,"c":11291.8663726787,"v":700575.7817384717,"t":1729216800}
+{"o":11291.8663726787,"h":11338.6283869037,"l":11186.8336486283,"c":11240.4127654261,"v":674293.7851894364,"t":1729220400}
+{"o":11240.4127654261,"h":11303.5943964449,"l":11240.2828719733,"c":11281.5289383886,"v":587069.4345467519,"t":1729224000}
+{"o":11281.5289383886,"h":11354.9183887045,"l":11223.9731626444,"c":11354.242044327,"v":648009.0253060297,"t":1729227600}
+{"o":11354.242044327,"h":11566.5465612115,"l":11265.8761263697,"c":11504.994594027,"v":672084.4624099213,"t":1729231200}
+{"o":11504.994594027,"h":11549.8119948288,"l":11470.882708127,"c":11523.2676705404,"v":700310.2910156909,"t":1729234800}
+{"o":11523.2676705404,"h":11552.4442388887,"l":11492.3752951717,"c":11505.0280730758,"v":553241.9154926102,"t":1729238400}
+{"o":11505.0280730758,"h":11537.4628602038,"l":11469.583325248,"c":11489.5842090365,"v":600625.9111586345,"t":1729242000}
+{"o":11489.5842090365,"h":11524.4786377433,"l":11480.6143754394,"c":11502.7143241668,"v":510979.0802401484,"t":1729245600}
+{"o":11502.7143241668,"h":11607.8168182168,"l":11439.6916001003,"c":11530.8792217721,"v":593787.0997741297,"t":1729249200}
+{"o":11530.8792217721,"h":11555.0797925449,"l":11448.8304472538,"c":11480.6759701936,"v":666231.6994287109,"t":1729252800}
+{"o":11480.6759701936,"h":11594.3447399589,"l":11468.8533670849,"c":11585.5240567011,"v":744331.1954685056,"t":1729256400}
+{"o":11585.5240567011,"h":11658.2193967465,"l":11457.2615682779,"c":11563.4841144609,"v":987808.5961814965,"t":1729260000}
+{"o":11563.4841144609,"h":11661.6995279325,"l":11502.7490408204,"c":11594.9238044607,"v":865415.6978749475,"t":1729263600}
+{"o":11594.9238044607,"h":11691.434214592,"l":11498.9634386252,"c":11656.8008489064,"v":858120.7066515289,"t":1729267200}
+{"o":11656.8008489064,"h":11701.433651712,"l":11626.1252238265,"c":11637.9093051884,"v":940714.3518806529,"t":1729270800}
+{"o":11637.9093051884,"h":11735.0288690232,"l":11609.54755408,"c":11678.0204529849,"v":835212.7108310943,"t":1729274400}
+{"o":11678.0204529849,"h":11768.4332694319,"l":11557.0594540306,"c":11656.1402844904,"v":722512.7514841658,"t":1729278000}
+{"o":11656.1402844904,"h":11673.2540429682,"l":11605.8656205105,"c":11636.2767542106,"v":628960.0830808615,"t":1729281600}
+{"o":11636.2767542106,"h":11666.8241253996,"l":11577.7134972637,"c":11624.3609025146,"v":604924.068017324,"t":1729285200}
+{"o":11624.3609025146,"h":11626.962737996,"l":11587.7803532165,"c":11621.4719483276,"v":525355.2660020307,"t":1729288800}
+{"o":11621.4719483276,"h":11684.8589469252,"l":11616.4560627248,"c":11669.7292684347,"v":471365.2430241579,"t":1729292400}
+{"o":11669.7292684347,"h":11681.7909193412,"l":11626.6121308018,"c":11634.105868094,"v":495062.8381884369,"t":1729296000}
+{"o":11634.105868094,"h":11673.5130926382,"l":11624.119245103,"c":11624.119245103,"v":597928.5492640649,"t":1729299600}
+{"o":11624.119245103,"h":11675.299083172,"l":11609.860180207,"c":11674.5195536692,"v":585197.6639566846,"t":1729303200}
+{"o":11674.5195536692,"h":11748.2034278231,"l":11566.6894451668,"c":11567.9369252434,"v":598478.6522792967,"t":1729306800}
+{"o":11567.9369252434,"h":11608.0730866107,"l":11540.2648848108,"c":11540.811682734,"v":574975.2967982945,"t":1729310400}
+{"o":11540.811682734,"h":11602.6041960029,"l":11540.6926627227,"c":11597.8656300294,"v":501289.1056131054,"t":1729314000}
+{"o":11597.8656300294,"h":11697.0614414302,"l":11566.9958428232,"c":11656.8712305623,"v":479878.1202903892,"t":1729317600}
+{"o":11656.8712305623,"h":11664.5332734735,"l":11622.1850615663,"c":11655.2821093897,"v":546187.7435586366,"t":1729321200}
+{"o":11655.2821093897,"h":11743.259991755,"l":11636.0931516569,"c":11681.9513118308,"v":681537.7312160106,"t":1729324800}
+{"o":11681.9513118308,"h":11707.7534028461,"l":11667.2160807354,"c":11702.6722404914,"v":664874.5765386939,"t":1729328400}
+{"o":11702.6722404914,"h":11713.4864305921,"l":11652.6040887296,"c":11668.8822537292,"v":682707.427095423,"t":1729332000}
+{"o":11668.8822537292,"h":11693.6954550476,"l":11610.7551158029,"c":11626.1264968879,"v":919588.2242329096,"t":1729335600}
+{"o":11626.1264968879,"h":11696.8893665596,"l":11619.541833187,"c":11682.2039346805,"v":857371.841244389,"t":1729339200}
+{"o":11682.2039346805,"h":11707.2874976089,"l":11652.641523375,"c":11691.9242115354,"v":830034.134895613,"t":1729342800}
+{"o":11691.9242115354,"h":11941.2122827946,"l":11667.0271582799,"c":11868.3802549417,"v":1278636.0380422571,"t":1729346400}
+{"o":11868.3802549417,"h":11914.5798554599,"l":11748.5623655283,"c":11826.1444869328,"v":1252614.3392345083,"t":1729350000}
+{"o":11826.1444869328,"h":11941.2106335977,"l":11482.7358811493,"c":11874.0156954148,"v":1399890.7405128316,"t":1729353600}
+{"o":11874.0156954148,"h":11897.7244588639,"l":11742.9640027683,"c":11810.4167503606,"v":844946.5503987679,"t":1729357200}
+{"o":11810.4167503606,"h":11865.0265447732,"l":11772.4150100836,"c":11827.5788003633,"v":1075304.8276231447,"t":1729360800}
+{"o":11827.5788003633,"h":11914.6464402773,"l":11782.7106560716,"c":11873.3312229709,"v":949273.4254242739,"t":1729364400}
+{"o":11873.3312229709,"h":11915.4337661963,"l":11859.1676792455,"c":11909.4732792712,"v":721510.335596004,"t":1729368000}
+{"o":11909.4732792712,"h":11989.8732511621,"l":11839.4388919933,"c":11861.8609456126,"v":721177.3370541617,"t":1729371600}
+{"o":11861.8609456126,"h":12015.3715921582,"l":11845.5476731408,"c":11993.7594829711,"v":694738.7567626061,"t":1729375200}
+{"o":11993.7594829711,"h":12071.5531564522,"l":11908.0836717813,"c":12053.6062624968,"v":750073.050492011,"t":1729378800}
+{"o":12053.6062624968,"h":12124.0254764805,"l":11968.3716177577,"c":11973.5556542414,"v":770591.6066652251,"t":1729382400}
+{"o":11973.5556542414,"h":12019.7213411216,"l":11885.9300963871,"c":11970.5363566302,"v":739833.5067279942,"t":1729386000}
+{"o":11970.5363566302,"h":12092.9995275024,"l":11940.9416596772,"c":12033.0784885115,"v":585615.7632393028,"t":1729389600}
+{"o":12033.0784885115,"h":12079.8195069333,"l":11999.0416960515,"c":12066.5477427959,"v":558970.9250128941,"t":1729393200}
+{"o":12066.5477427959,"h":12137.0437052104,"l":12037.5227280594,"c":12100.4638675301,"v":553073.7537982706,"t":1729396800}
+{"o":12100.4638675301,"h":12189.3394644621,"l":11965.0743114772,"c":12019.6746457475,"v":586084.3918608228,"t":1729400400}
+{"o":12019.6746457475,"h":12024.0969448779,"l":11962.1289513889,"c":12010.4870709698,"v":525340.5132502143,"t":1729404000}
+{"o":12010.4870709698,"h":12028.1715188946,"l":11969.6997581461,"c":11978.5847502699,"v":500506.3821856235,"t":1729407600}
+{"o":11978.5847502699,"h":12093.0460067836,"l":11947.4545506108,"c":12048.1096449807,"v":583789.618200062,"t":1729411200}
+{"o":12048.1096449807,"h":12098.0155079366,"l":12026.3559984846,"c":12076.1364186591,"v":445613.2633214548,"t":1729414800}
+{"o":12076.1364186591,"h":12095.7907561082,"l":12034.8526468907,"c":12048.1029408154,"v":516724.5486199924,"t":1729418400}
+{"o":12048.1029408154,"h":12089.6466079601,"l":12046.3584407362,"c":12080.0979044548,"v":671715.3664532085,"t":1729422000}
+{"o":12080.0979044548,"h":12087.5352780127,"l":12010.528172095,"c":12014.0907037244,"v":709140.5351583241,"t":1729425600}
+{"o":12014.0907037244,"h":12067.4821595998,"l":11957.4882291917,"c":12006.6966321514,"v":797236.860597362,"t":1729429200}
+{"o":12006.6966321514,"h":12260.3038602386,"l":11906.6600380379,"c":12109.7392458568,"v":1000339.6182865888,"t":1729432800}
+{"o":12109.7392458568,"h":12224.2046363463,"l":11967.1129391447,"c":12142.1880044157,"v":799888.197446215,"t":1729436400}
+{"o":12142.1880044157,"h":12166.2027882087,"l":12089.8914270625,"c":12128.9644547368,"v":771367.6734365614,"t":1729440000}
+{"o":12128.9644547368,"h":12190.2215670286,"l":12083.9605518048,"c":12158.4459960566,"v":736654.7883229209,"t":1729443600}
+{"o":12158.4459960566,"h":12236.1348358357,"l":12061.1345659065,"c":12090.3811745869,"v":717804.0694362919,"t":1729447200}
+{"o":12090.3811745869,"h":12129.8838679657,"l":12023.0642279375,"c":12069.7943672407,"v":657561.8601927825,"t":1729450800}
+{"o":12069.7943672407,"h":12322.343590007,"l":11993.4157430803,"c":12235.991252605,"v":706149.5132367144,"t":1729454400}
+{"o":12235.991252605,"h":12339.8778458498,"l":12214.2642543613,"c":12315.9299040954,"v":788344.7600762177,"t":1729458000}
+{"o":12315.9299040954,"h":12602.8792089425,"l":12224.0403190616,"c":12507.5634728003,"v":1073867.1890963006,"t":1729461600}
+{"o":12507.5634728003,"h":12627.7386329974,"l":12369.1392673755,"c":12548.0858384988,"v":1010410.589060955,"t":1729465200}
+{"o":12548.0858384988,"h":12782.5687026526,"l":12128.8001165732,"c":12630.7444735072,"v":1146754.8073145594,"t":1729468800}
+{"o":12630.7444735072,"h":12841.6352103798,"l":12571.3218350186,"c":12798.3854444681,"v":986163.0989955154,"t":1729472400}
+{"o":12798.3854444681,"h":12858.9459352352,"l":12566.0499052741,"c":12624.6087552715,"v":1046834.5575854527,"t":1729476000}
+{"o":12624.6087552715,"h":12721.4872761787,"l":12556.8166480757,"c":12702.5533770534,"v":1438534.5173488522,"t":1729479600}
+{"o":12702.5533770534,"h":12898.3473566262,"l":12533.2063394263,"c":12776.7187077151,"v":962467.0475721916,"t":1729483200}
+{"o":12776.7187077151,"h":12876.4186875407,"l":12642.617251934,"c":12690.2934933345,"v":891002.324743767,"t":1729486800}
+{"o":12690.2934933345,"h":12901.6895683444,"l":12621.8252608967,"c":12746.3601560309,"v":894925.9228447236,"t":1729490400}
+{"o":12746.3601560309,"h":12815.4446712547,"l":12693.189354998,"c":12712.3606380773,"v":813039.07092044,"t":1729494000}
+{"o":12712.3606380773,"h":12830.3365951783,"l":12496.1310927268,"c":12564.5218951382,"v":1126880.527188964,"t":1729497600}
+{"o":12564.5218951382,"h":12650.6163454704,"l":12308.9247233695,"c":12585.9143464118,"v":965540.7870533649,"t":1729501200}
+{"o":12585.9143464118,"h":12650.0871614097,"l":12500.8898839991,"c":12546.4922647736,"v":726913.556510599,"t":1729504800}
+{"o":12546.4922647736,"h":12673.670574161,"l":12339.5607155264,"c":12564.0260945852,"v":705586.6161703295,"t":1729508400}
+{"o":12564.0260945852,"h":12629.8236403954,"l":12490.265498371,"c":12516.9195336859,"v":696523.3976496306,"t":1729512000}
+{"o":12516.9195336859,"h":12622.7397181899,"l":12205.8267366721,"c":12324.8651605592,"v":1129020.2834600031,"t":1729515600}
+{"o":12324.8651605592,"h":12493.854850836,"l":11885.0842286147,"c":12347.4837088595,"v":983719.7049665111,"t":1729519200}
+{"o":12347.4837088595,"h":12442.3442487419,"l":12251.8296952611,"c":12429.6639278739,"v":829202.4270222377,"t":1729522800}
+{"o":12429.6639278739,"h":12432.5209138714,"l":12265.6576391408,"c":12380.5516262377,"v":937298.1232372626,"t":1729526400}
+{"o":12380.5516262377,"h":12499.2692115453,"l":12355.2433221322,"c":12457.4328793514,"v":1043503.5346612601,"t":1729530000}
+{"o":12457.4328793514,"h":12495.2538678354,"l":12386.4409006999,"c":12451.4728310223,"v":982794.1937437351,"t":1729533600}
+{"o":12451.4728310223,"h":12641.2394761164,"l":12433.1926535077,"c":12591.4468783336,"v":992974.8315946161,"t":1729537200}
+{"o":12591.4468783336,"h":12678.0518404247,"l":12465.9410592193,"c":12576.1865491488,"v":780167.931460223,"t":1729540800}
+{"o":12576.1865491488,"h":12701.9269608085,"l":12575.94678785,"c":12654.6083385698,"v":963499.9950953027,"t":1729544400}
+{"o":12654.6083385698,"h":12702.4549324214,"l":12512.6309649324,"c":12582.7580005181,"v":751328.0924705273,"t":1729548000}
+{"o":12582.7580005181,"h":12655.7523962152,"l":12362.5447658095,"c":12520.7475236585,"v":756704.9829560759,"t":1729551600}
+{"o":12520.7475236585,"h":12592.8696883786,"l":12038.2607688384,"c":12388.9984037851,"v":997995.957334864,"t":1729555200}
+{"o":12388.9984037851,"h":12555.4801004237,"l":12269.9383170182,"c":12496.3421389538,"v":815570.331666428,"t":1729558800}
+{"o":12496.3421389538,"h":12569.7877722851,"l":12125.7491332481,"c":12421.4791438115,"v":848169.5021576401,"t":1729562400}
+{"o":12421.4791438115,"h":12478.3049953348,"l":12265.7539276126,"c":12459.1801725478,"v":880126.6241830852,"t":1729566000}
+{"o":12459.1801725478,"h":12611.6232482383,"l":12353.1851715078,"c":12498.1717781618,"v":881430.9109251716,"t":1729569600}
+{"o":12498.1717781618,"h":12704.3933847625,"l":12395.527961562,"c":12500.9136380097,"v":838680.6441296515,"t":1729573200}
+{"o":12500.9136380097,"h":12571.9777511868,"l":12475.1748461342,"c":12493.9764481952,"v":763400.4484467702,"t":1729576800}
+{"o":12493.9764481952,"h":12567.0808325404,"l":12375.5670629206,"c":12447.7241887346,"v":841407.1243221503,"t":1729580400}
+{"o":12447.7241887346,"h":12495.8939819843,"l":12217.5748771372,"c":12365.1182066492,"v":897627.07475028,"t":1729584000}
+{"o":12365.1182066492,"h":12402.323884904,"l":12212.0351536786,"c":12331.5122935457,"v":862128.294694597,"t":1729587600}
+{"o":12331.5122935457,"h":12455.5446517623,"l":12178.0229315861,"c":12402.6248306909,"v":721737.9938859025,"t":1729591200}
+{"o":12402.6248306909,"h":12604.4594617953,"l":12292.427586325,"c":12419.6340718599,"v":783926.9399876712,"t":1729594800}
+{"o":12419.6340718599,"h":12642.0625106475,"l":12248.595283804,"c":12381.2903698692,"v":917264.9495038571,"t":1729598400}
+{"o":12381.2903698692,"h":12468.3259882419,"l":12187.5925616122,"c":12354.3480987819,"v":912543.8485269181,"t":1729602000}
+{"o":12354.3480987819,"h":12741.6858935319,"l":12197.0455839382,"c":12554.0944017167,"v":1160764.8104019496,"t":1729605600}
+{"o":12554.0944017167,"h":12719.2406063989,"l":12215.2460069679,"c":12454.7050070492,"v":1140119.8867557684,"t":1729609200}
+{"o":12454.7050070492,"h":12504.0299916664,"l":12178.8680435262,"c":12314.6741617289,"v":939495.2683996807,"t":1729612800}
+{"o":12314.6741617289,"h":12516.9952709606,"l":12181.2074814743,"c":12394.2762937353,"v":893685.8536852075,"t":1729616400}
+{"o":12394.2762937353,"h":12607.9777992609,"l":12227.2580983322,"c":12369.3552284178,"v":899063.8195901397,"t":1729620000}
+{"o":12369.3552284178,"h":12460.2347461664,"l":12316.9095823067,"c":12397.9329497954,"v":842268.7093856756,"t":1729623600}
+{"o":12397.9329497954,"h":12423.8023204311,"l":12345.380235876,"c":12378.8910969856,"v":802636.3685571972,"t":1729627200}
+{"o":12378.8910969856,"h":12453.7271451425,"l":12292.0875921539,"c":12385.1607532044,"v":745204.6337976187,"t":1729630800}
+{"o":12385.1607532044,"h":12506.4742712336,"l":12279.6994635615,"c":12424.3888513385,"v":687269.1229945858,"t":1729634400}
+{"o":12424.3888513385,"h":12486.1652040954,"l":12169.1303092569,"c":12362.4378522758,"v":684035.0020608279,"t":1729638000}
+{"o":12362.4378522758,"h":12404.0934016745,"l":12227.9476780748,"c":12263.8991029321,"v":663634.6052173255,"t":1729641600}
+{"o":12263.8991029321,"h":12540.3978159917,"l":12234.6741038114,"c":12326.8643486029,"v":667767.5434957354,"t":1729645200}
+{"o":12326.8643486029,"h":12339.7689675518,"l":12219.5068372582,"c":12232.1219771375,"v":758615.4622269486,"t":1729648800}
+{"o":12232.1219771375,"h":12337.0202630459,"l":12122.1976156713,"c":12254.1286898373,"v":804218.3018414665,"t":1729652400}
+{"o":12254.1286898373,"h":12304.661570756,"l":12128.4593565436,"c":12195.9016318999,"v":695887.0836628006,"t":1729656000}
+{"o":12195.9016318999,"h":12310.71773831,"l":12079.4870758853,"c":12188.4262960973,"v":716831.965329517,"t":1729659600}
+{"o":12188.4262960973,"h":12295.3216895776,"l":12176.1274450469,"c":12205.2149455619,"v":646043.1463138619,"t":1729663200}
+{"o":12205.2149455619,"h":12243.1671545123,"l":12076.5471675084,"c":12210.7880505252,"v":711827.5280193497,"t":1729666800}
+{"o":12210.7880505252,"h":12259.7220458556,"l":12123.9346846581,"c":12149.0557158541,"v":1076073.6730953001,"t":1729670400}
+{"o":12149.0557158541,"h":12255.1550832458,"l":12096.1412890299,"c":12211.378542405,"v":949339.1727110035,"t":1729674000}
+{"o":12211.378542405,"h":12292.0795338429,"l":12105.3373927127,"c":12119.3823831351,"v":876594.0110694662,"t":1729677600}
+{"o":12119.3823831351,"h":12208.5183046065,"l":12105.8041727171,"c":12170.1031780034,"v":838721.7046299699,"t":1729681200}
+{"o":12170.1031780034,"h":12278.7010571314,"l":12068.8938926094,"c":12234.2625641459,"v":1110968.2720678737,"t":1729684800}
+{"o":12234.2625641459,"h":12466.4716247883,"l":12079.9826471018,"c":12289.0912523229,"v":1175916.0661182757,"t":1729688400}
+{"o":12289.0912523229,"h":12304.9435890309,"l":12159.5997942351,"c":12200.4874595485,"v":1365998.241025364,"t":1729692000}
+{"o":12200.4874595485,"h":12361.1902684864,"l":12020.5026669278,"c":12310.3442800717,"v":1645382.5201766142,"t":1729695600}
+{"o":12310.3442800717,"h":12364.3766052037,"l":12022.6582967859,"c":12108.3946631123,"v":1279611.2815534093,"t":1729699200}
+{"o":12108.3946631123,"h":12232.9480124307,"l":12094.9376812907,"c":12154.2922893868,"v":1409557.5298950879,"t":1729702800}
+{"o":12154.2922893868,"h":12469.5526843643,"l":11820.5892845762,"c":12293.3324854072,"v":1407107.6827178842,"t":1729706400}
+{"o":12293.3324854072,"h":12598.4654471612,"l":12169.3324023377,"c":12507.7565870513,"v":1265961.4757149178,"t":1729710000}
+{"o":12507.7565870513,"h":12750.0824407468,"l":12396.3673744988,"c":12521.7786259469,"v":1155722.0149184132,"t":1729713600}
+{"o":12521.7786259469,"h":12678.2359359599,"l":12276.0581560324,"c":12426.0937393114,"v":1125245.0302906053,"t":1729717200}
+{"o":12426.0937393114,"h":12553.923966902,"l":11857.4883909651,"c":12399.1001990972,"v":1061649.2305025097,"t":1729720800}
+{"o":12399.1001990972,"h":12482.8240156386,"l":12370.2915434241,"c":12392.4428299829,"v":898445.4243376398,"t":1729724400}
+{"o":12392.4428299829,"h":12562.1764040455,"l":11910.6045914665,"c":12537.7434467281,"v":972981.8718487415,"t":1729728000}
+{"o":12537.7434467281,"h":12663.3879925948,"l":12353.0444879803,"c":12442.1162668591,"v":981996.6190900686,"t":1729731600}
+{"o":12442.1162668591,"h":12699.528713344,"l":12370.3174858067,"c":12551.7583273421,"v":1172341.2020616513,"t":1729735200}
+{"o":12551.7583273421,"h":12685.9302926551,"l":12457.7044372039,"c":12539.2181755622,"v":1213879.2762565282,"t":1729738800}
+{"o":12539.2181755622,"h":12629.610731146,"l":12476.5347498691,"c":12483.3390656118,"v":1005709.671671199,"t":1729742400}
+{"o":12483.3390656118,"h":12614.2413976672,"l":12390.0716866987,"c":12523.6317390243,"v":786586.5739387315,"t":1729746000}
+{"o":12523.6317390243,"h":12598.1143301358,"l":12481.5128864918,"c":12541.9708634626,"v":914362.0170577454,"t":1729749600}
+{"o":12541.9708634626,"h":12620.9026162383,"l":12405.9428490631,"c":12506.9905649088,"v":919301.2497037681,"t":1729753200}
+{"o":12506.9905649088,"h":12612.0419199113,"l":12397.3853838906,"c":12410.5898350999,"v":960956.5615373837,"t":1729756800}
+{"o":12410.5898350999,"h":12495.8876697975,"l":12282.589504888,"c":12393.3971911678,"v":1026577.5198315701,"t":1729760400}
+{"o":12393.3971911678,"h":12508.9257238977,"l":12256.0884724804,"c":12392.6191353382,"v":830976.5282699867,"t":1729764000}
+{"o":12392.6191353382,"h":12523.1239465296,"l":12354.3062666797,"c":12509.6300531334,"v":979709.1842180337,"t":1729767600}
+{"o":12509.6300531334,"h":12665.3664236511,"l":12404.6090257313,"c":12469.0926666004,"v":1016618.9706127618,"t":1729771200}
+{"o":12469.0926666004,"h":12738.8120401948,"l":12410.1374734813,"c":12547.0115951497,"v":1185308.1463074493,"t":1729774800}
+{"o":12547.0115951497,"h":12637.0526454315,"l":12427.0561672096,"c":12538.6552263344,"v":1155837.1211475395,"t":1729778400}
+{"o":12538.6552263344,"h":12804.6956654125,"l":12456.3726754933,"c":12532.4539641625,"v":1174051.4736993185,"t":1729782000}
+{"o":12532.4539641625,"h":12825.1643022501,"l":12450.8445218224,"c":12604.0598251903,"v":984417.7603919765,"t":1729785600}
+{"o":12604.0598251903,"h":12638.0593546473,"l":11893.8193331692,"c":12507.7147010448,"v":990110.2600756603,"t":1729789200}
+{"o":12507.7147010448,"h":12594.6557074362,"l":12464.2264083922,"c":12569.1595004351,"v":972569.9557032433,"t":1729792800}
+{"o":12569.1595004351,"h":12679.3143151227,"l":12504.1306121937,"c":12623.3285031041,"v":1023060.3704595808,"t":1729796400}
+{"o":12623.3285031041,"h":12738.5497663497,"l":12453.2208994945,"c":12621.8225631004,"v":1040729.6440123298,"t":1729800000}
+{"o":12621.8225631004,"h":12715.9582274579,"l":12568.9046309664,"c":12664.5019635377,"v":1071637.5357724649,"t":1729803600}
+{"o":12664.5019635377,"h":12773.7700499943,"l":12611.1109934508,"c":12693.6866259253,"v":1243516.9448032521,"t":1729807200}
+{"o":12693.6866259253,"h":12727.3484692127,"l":12433.3800214838,"c":12560.4475244882,"v":1048712.1011818976,"t":1729810800}
+{"o":12560.4475244882,"h":12725.5632849381,"l":12509.2173009749,"c":12633.4059973399,"v":1029351.7477716617,"t":1729814400}
+{"o":12633.4059973399,"h":12687.1155620046,"l":12441.079570633,"c":12558.4961137469,"v":924785.5125836945,"t":1729818000}
+{"o":12558.4961137469,"h":12613.8984375992,"l":12511.2898373274,"c":12553.3951468511,"v":767641.3532984271,"t":1729821600}
+{"o":12553.3951468511,"h":12614.7595621275,"l":12398.8050106511,"c":12480.6132709485,"v":893955.024212484,"t":1729825200}
+{"o":12480.6132709485,"h":12524.9623237639,"l":12275.2824203493,"c":12366.0109054487,"v":765193.8882627669,"t":1729828800}
+{"o":12366.0109054487,"h":12452.3472302366,"l":12311.8970075351,"c":12414.4048358923,"v":657190.8262329516,"t":1729832400}
+{"o":12414.4048358923,"h":12461.2668151649,"l":12381.0716196905,"c":12401.8268934399,"v":845832.7546748252,"t":1729836000}
+{"o":12401.8268934399,"h":12440.765546936,"l":12165.9818750553,"c":12270.7272497341,"v":799233.3191766277,"t":1729839600}
+{"o":12270.7272497341,"h":12360.8750067342,"l":12194.4674065575,"c":12318.7035036969,"v":1199713.7811721689,"t":1729843200}
+{"o":12318.7035036969,"h":12385.6168518248,"l":12129.2222352508,"c":12296.6679579222,"v":895213.0223364293,"t":1729846800}
+{"o":12296.6679579222,"h":12406.6186101258,"l":12221.081092529,"c":12309.1601568669,"v":921322.2986715981,"t":1729850400}
+{"o":12309.1601568669,"h":12365.1551314175,"l":12283.6214755454,"c":12333.9569824541,"v":706583.7801687167,"t":1729854000}
+{"o":12333.9569824541,"h":12470.4447450451,"l":12288.0924687934,"c":12398.2348103229,"v":770922.0529267016,"t":1729857600}
+{"o":12398.2348103229,"h":12528.4532557147,"l":12231.3552327476,"c":12413.7549057355,"v":917035.6563672549,"t":1729861200}
+{"o":12413.7549057355,"h":12588.9623010129,"l":12318.9132147043,"c":12452.2735664716,"v":1103049.4639827937,"t":1729864800}
+{"o":12452.2735664716,"h":12645.7695377279,"l":12053.8210827741,"c":12308.0949911234,"v":1197218.3063822044,"t":1729868400}
+{"o":12308.0949911234,"h":12424.2814919799,"l":12086.6193710169,"c":12199.9949402596,"v":1318634.1990723202,"t":1729872000}
+{"o":12199.9949402596,"h":12387.6130497081,"l":11798.9683876199,"c":11984.2443952782,"v":1359302.9497102089,"t":1729875600}
+{"o":11984.2443952782,"h":12267.4592293614,"l":11629.6633667785,"c":11963.3737131564,"v":1922036.8263842787,"t":1729879200}
+{"o":11963.3737131564,"h":12154.8644667245,"l":11713.1850680703,"c":11901.8729303911,"v":1286853.1962966786,"t":1729882800}
+{"o":11901.8729303911,"h":12052.2772210728,"l":11699.3798672089,"c":11909.0752376857,"v":990976.3492883884,"t":1729886400}
+{"o":11909.0752376857,"h":12027.6130903342,"l":11873.7234067515,"c":11989.4582646389,"v":898517.4935410687,"t":1729890000}
+{"o":11989.4582646389,"h":12060.2049490779,"l":11587.9297234214,"c":11674.4567603883,"v":860192.2272475981,"t":1729893600}
+{"o":11674.4567603883,"h":11829.6682689011,"l":11257.9174671318,"c":11678.8584733799,"v":1931919.3540147038,"t":1729897200}
+{"o":11678.8584733799,"h":11758.4049737039,"l":11576.7138712364,"c":11669.1495780851,"v":1190016.8227107648,"t":1729900800}
+{"o":11669.1495780851,"h":11787.5834739858,"l":11559.951179412,"c":11634.3248068709,"v":762283.2370345498,"t":1729904400}
+{"o":11634.3248068709,"h":11835.3828345957,"l":11482.7449431022,"c":11656.8655941371,"v":778504.7446962447,"t":1729908000}
+{"o":11656.8655941371,"h":11734.5165655748,"l":11609.2705312212,"c":11715.8797834006,"v":644948.1947208565,"t":1729911600}
+{"o":11715.8797834006,"h":11799.4543138023,"l":11693.3668675913,"c":11788.8072447708,"v":655633.4131556661,"t":1729915200}
+{"o":11788.8072447708,"h":11900.6070287275,"l":11750.3630158215,"c":11806.3533987417,"v":634399.3319265189,"t":1729918800}
+{"o":11806.3533987417,"h":11929.6369935863,"l":11763.4763446893,"c":11911.6888051391,"v":777250.1209005656,"t":1729922400}
+{"o":11911.6888051391,"h":11971.6130205002,"l":11783.7458874536,"c":11846.955513587,"v":778042.5193555183,"t":1729926000}
+{"o":11846.955513587,"h":12014.5542772193,"l":11837.4164858936,"c":11991.9160475568,"v":707254.6709929829,"t":1729929600}
+{"o":11991.9160475568,"h":12074.4352016725,"l":11893.3959642665,"c":11963.2310221322,"v":746396.5491985306,"t":1729933200}
+{"o":11963.2310221322,"h":12057.7214570145,"l":11845.4395056531,"c":11978.564997486,"v":869174.0267647388,"t":1729936800}
+{"o":11978.564997486,"h":12060.652565635,"l":11908.571664923,"c":11936.1121515235,"v":749898.4339629196,"t":1729940400}
+{"o":11936.1121515235,"h":12002.3676972401,"l":11908.4020214039,"c":11959.51158029,"v":697360.1922490905,"t":1729944000}
+{"o":11959.51158029,"h":12060.6564665504,"l":11852.8134904471,"c":11892.0514082332,"v":697850.5394269702,"t":1729947600}
+{"o":11892.0514082332,"h":12004.7260429873,"l":11837.3730550422,"c":11940.5246825111,"v":945199.2549022866,"t":1729951200}
+{"o":11940.5246825111,"h":12086.3214733227,"l":11912.0597070209,"c":12005.7653821096,"v":855239.33617892,"t":1729954800}
+{"o":12005.7653821096,"h":12086.4693663001,"l":11890.5356354694,"c":11975.3513743514,"v":695358.7633288716,"t":1729958400}
+{"o":11975.3513743514,"h":12047.1475464545,"l":11896.3266203637,"c":12022.1524712089,"v":737420.569063688,"t":1729962000}
+{"o":12022.1524712089,"h":12056.0568240717,"l":11965.0986927797,"c":12012.4273800136,"v":793037.4100874368,"t":1729965600}
+{"o":12012.4273800136,"h":12187.8532451707,"l":11998.5641665659,"c":12136.439981721,"v":753419.664526645,"t":1729969200}
+{"o":12136.439981721,"h":12251.0742494962,"l":12111.0412208603,"c":12210.820970222,"v":751010.4384230352,"t":1729972800}
+{"o":12210.820970222,"h":12262.4447649584,"l":12103.8499008129,"c":12125.5295130844,"v":747258.5306184163,"t":1729976400}
+{"o":12125.5295130844,"h":12243.0631847328,"l":12083.643847954,"c":12188.1293723535,"v":629012.3393754916,"t":1729980000}
+{"o":12188.1293723535,"h":12220.0606522331,"l":12125.2673904124,"c":12149.4893349877,"v":522581.4941951139,"t":1729983600}
+{"o":12149.4893349877,"h":12187.3243304131,"l":12060.6516197537,"c":12135.0563972251,"v":641657.9970088608,"t":1729987200}
+{"o":12135.0563972251,"h":12318.3137581722,"l":12024.8257968295,"c":12181.1336706911,"v":725266.7169969608,"t":1729990800}
+{"o":12181.1336706911,"h":12261.7630046665,"l":12096.4838637792,"c":12136.4588094011,"v":712985.437450798,"t":1729994400}
+{"o":12136.4588094011,"h":12252.4947416009,"l":12076.021288658,"c":12222.5105166184,"v":611866.4423676205,"t":1729998000}
+{"o":12222.5105166184,"h":12266.3756134759,"l":12111.1074610919,"c":12170.4187738235,"v":556814.9129650713,"t":1730001600}
+{"o":12170.4187738235,"h":12214.501766527,"l":12134.5012564284,"c":12176.2904396335,"v":517210.1731946305,"t":1730005200}
+{"o":12176.2904396335,"h":12268.6534940578,"l":12149.0992722052,"c":12267.3873452131,"v":550015.6793671983,"t":1730008800}
+{"o":12267.3873452131,"h":12385.7802718123,"l":12171.6536291634,"c":12209.669424405,"v":557222.0871358482,"t":1730012400}
+{"o":12209.669424405,"h":12370.0513151411,"l":12165.6456745941,"c":12319.3407393032,"v":654596.473602439,"t":1730016000}
+{"o":12319.3407393032,"h":12332.5071370522,"l":12207.8900098928,"c":12271.9854724868,"v":737845.4440744891,"t":1730019600}
+{"o":12271.9854724868,"h":12293.2062191274,"l":12194.8600672407,"c":12220.3765975318,"v":675888.3407187782,"t":1730023200}
+{"o":12220.3765975318,"h":12310.2110867086,"l":12203.5277632287,"c":12246.3775345169,"v":641067.8749325959,"t":1730026800}
+{"o":12246.3775345169,"h":12436.8152522495,"l":12207.7859338141,"c":12352.2352278976,"v":907169.9090112147,"t":1730030400}
+{"o":12352.2352278976,"h":12425.8032937878,"l":12292.5999813254,"c":12358.9844382406,"v":894324.7038993991,"t":1730034000}
+{"o":12358.9844382406,"h":12435.6620351333,"l":12336.6154759628,"c":12385.7453390965,"v":898651.0531645096,"t":1730037600}
+{"o":12385.7453390965,"h":12548.2642578889,"l":12332.8054953944,"c":12424.5767019435,"v":820709.7473575651,"t":1730041200}
+{"o":12424.5767019435,"h":12483.7526113109,"l":12252.149060661,"c":12404.4482717976,"v":787730.6355266077,"t":1730044800}
+{"o":12404.4482717976,"h":12554.3245117974,"l":12343.7432249923,"c":12347.5809693721,"v":814662.177832535,"t":1730048400}
+{"o":12347.5809693721,"h":12432.4472502529,"l":12318.857594678,"c":12325.3460214511,"v":756662.5766391328,"t":1730052000}
+{"o":12325.3460214511,"h":12450.5184076695,"l":12287.8300445935,"c":12440.0829627942,"v":842010.5444966805,"t":1730055600}
+{"o":12440.0829627942,"h":12498.0658724664,"l":12398.0113459837,"c":12417.9669547996,"v":809374.5619634945,"t":1730059200}
+{"o":12417.9669547996,"h":12504.6304104099,"l":12380.2255473693,"c":12431.0623000643,"v":887239.4766081653,"t":1730062800}
+{"o":12431.0623000643,"h":12512.0884075489,"l":12426.806979678,"c":12472.5707709552,"v":818859.8733198716,"t":1730066400}
+{"o":12472.5707709552,"h":12508.8372247555,"l":12395.1935697417,"c":12397.7088674822,"v":726918.0703852964,"t":1730070000}
+{"o":12397.7088674822,"h":12514.9662791615,"l":12332.541936031,"c":12421.3193893011,"v":673068.7455611962,"t":1730073600}
+{"o":12421.3193893011,"h":12462.8916039448,"l":12213.1413829335,"c":12403.6447846124,"v":574704.0630374313,"t":1730077200}
+{"o":12403.6447846124,"h":12445.09620391,"l":12333.9618063429,"c":12357.5846532437,"v":685615.1424315808,"t":1730080800}
+{"o":12357.5846532437,"h":12469.3298809702,"l":12305.0263391354,"c":12355.9338632624,"v":740743.7953576297,"t":1730084400}
+{"o":12355.9338632624,"h":12419.4182666486,"l":12202.488729673,"c":12302.9693733401,"v":706959.2237710882,"t":1730088000}
+{"o":12302.9693733401,"h":12394.5493664096,"l":12150.8772069697,"c":12313.4392006746,"v":771928.2448009535,"t":1730091600}
+{"o":12313.4392006746,"h":12336.450911514,"l":12241.7578677768,"c":12320.6523997228,"v":599047.5825855152,"t":1730095200}
+{"o":12320.6523997228,"h":12475.4405193146,"l":12223.7936468149,"c":12332.4203255735,"v":728518.2040911873,"t":1730098800}
+{"o":12332.4203255735,"h":12474.9015025063,"l":12301.205144243,"c":12435.3033438711,"v":791594.985072323,"t":1730102400}
+{"o":12435.3033438711,"h":12520.8290859911,"l":12406.6209834536,"c":12498.4992718281,"v":621490.7217634267,"t":1730106000}
+{"o":12498.4992718281,"h":12567.7278287492,"l":12420.9866252576,"c":12432.7261508947,"v":695131.5494035837,"t":1730109600}
+{"o":12432.7261508947,"h":12517.5614197426,"l":12368.7424349161,"c":12414.6431089646,"v":683573.6348123461,"t":1730113200}
+{"o":12414.6431089646,"h":12497.1492030541,"l":12178.5474905363,"c":12461.2623951591,"v":778626.2958790774,"t":1730116800}
+{"o":12461.2623951591,"h":12566.632011863,"l":12263.1324664228,"c":12350.7540943018,"v":819955.4497743192,"t":1730120400}
+{"o":12350.7540943018,"h":12496.9945761629,"l":12206.1428945557,"c":12345.6063235443,"v":884844.0104967288,"t":1730124000}
+{"o":12345.6063235443,"h":12375.471347442,"l":12199.3278386542,"c":12235.598183096,"v":851378.1894986914,"t":1730127600}
+{"o":12235.598183096,"h":12407.4478593707,"l":12112.3299230923,"c":12188.4415887682,"v":944443.385915884,"t":1730131200}
+{"o":12188.4415887682,"h":12450.9267926372,"l":12040.6956415748,"c":12261.8326858868,"v":1106341.4876364574,"t":1730134800}
+{"o":12261.8326858868,"h":12359.099924986,"l":12251.5328203141,"c":12312.5133906408,"v":853221.878916247,"t":1730138400}
+{"o":12312.5133906408,"h":12516.3771802625,"l":12239.5646483211,"c":12351.1121232023,"v":995173.8476484646,"t":1730142000}
+{"o":12351.1121232023,"h":12372.2589620366,"l":12274.511571056,"c":12362.6101160745,"v":811825.8193906968,"t":1730145600}
+{"o":12362.6101160745,"h":12479.5925473024,"l":12342.9746074474,"c":12436.0880753777,"v":697764.8493748039,"t":1730149200}
+{"o":12436.0880753777,"h":12665.1022902884,"l":12382.7798300861,"c":12542.1575923143,"v":1058347.0393365012,"t":1730152800}
+{"o":12542.1575923143,"h":12600.2193657413,"l":12455.0426986612,"c":12511.7347399288,"v":834045.362491695,"t":1730156400}
+{"o":12511.7347399288,"h":12577.5146212887,"l":12445.7489496931,"c":12537.6494708591,"v":705325.5151634058,"t":1730160000}
+{"o":12537.6494708591,"h":12595.502781095,"l":12421.9493430964,"c":12505.7986566118,"v":788452.7696051213,"t":1730163600}
+{"o":12505.7986566118,"h":12850.0034187094,"l":12422.4155303709,"c":12655.6476937145,"v":1204322.7017640891,"t":1730167200}
+{"o":12655.6476937145,"h":12785.2213467825,"l":12579.2712474856,"c":12720.3326567253,"v":822015.4366649179,"t":1730170800}
+{"o":12720.3326567253,"h":12796.8533411702,"l":12666.243690843,"c":12729.4180320552,"v":667846.1434552119,"t":1730174400}
+{"o":12729.4180320552,"h":12819.1688559353,"l":12596.264264743,"c":12727.1928870666,"v":759281.5214870139,"t":1730178000}
+{"o":12727.1928870666,"h":12761.4437896083,"l":12662.0510178797,"c":12686.8524054336,"v":628309.6978031418,"t":1730181600}
+{"o":12686.8524054336,"h":12741.7901415943,"l":12526.4112140425,"c":12657.7869681776,"v":650723.8045815884,"t":1730185200}
+{"o":12657.7869681776,"h":12769.095126271,"l":12616.074980486,"c":12724.8460908281,"v":640784.3775832416,"t":1730188800}
+{"o":12724.8460908281,"h":12759.1119933441,"l":12674.4620825888,"c":12726.6006843308,"v":622469.9353565404,"t":1730192400}
+{"o":12726.6006843308,"h":12756.5065999692,"l":12578.300305768,"c":12641.2740266144,"v":567804.5454568493,"t":1730196000}
+{"o":12641.2740266144,"h":12700.3392460753,"l":12591.9497441673,"c":12632.4549737758,"v":684750.0350104985,"t":1730199600}
+{"o":12632.4549737758,"h":12753.6637541768,"l":12514.4271377668,"c":12586.2622118742,"v":755766.1756031835,"t":1730203200}
+{"o":12586.2622118742,"h":12678.5120600671,"l":12443.2147983893,"c":12549.8321681659,"v":790565.0306553008,"t":1730206800}
+{"o":12549.8321681659,"h":12692.7565915887,"l":12449.1934446293,"c":12591.3183678269,"v":1068074.8516430305,"t":1730210400}
+{"o":12591.3183678269,"h":12708.6011867161,"l":12536.831323434,"c":12669.0925352022,"v":1069074.3382757145,"t":1730214000}
+{"o":12669.0925352022,"h":12926.1756168236,"l":12547.1331611234,"c":12708.0794491289,"v":1304799.1641319266,"t":1730217600}
+{"o":12708.0794491289,"h":12904.0695767746,"l":12525.8024351698,"c":12674.3642320839,"v":1017215.874969652,"t":1730221200}
+{"o":12674.3642320839,"h":12758.2466857879,"l":12616.4104447381,"c":12700.5011734566,"v":1066764.560600884,"t":1730224800}
+{"o":12700.5011734566,"h":12774.392244544,"l":12365.1853756736,"c":12480.685323458,"v":1147809.8879023546,"t":1730228400}
+{"o":12480.685323458,"h":12570.9295355093,"l":12350.4232777224,"c":12505.0389154626,"v":900752.3372237289,"t":1730232000}
+{"o":12505.0389154626,"h":12584.9587132161,"l":12379.2997331716,"c":12459.4667792377,"v":667634.7012828236,"t":1730235600}
+{"o":12459.4667792377,"h":12576.438313356,"l":12434.5298941811,"c":12516.4891973829,"v":717569.3915910893,"t":1730239200}
+{"o":12516.4891973829,"h":12555.5536831222,"l":12460.4452249628,"c":12499.6744480422,"v":620222.7946810659,"t":1730242800}
+{"o":12499.6744480422,"h":12593.8557375506,"l":12383.305348609,"c":12514.6602724745,"v":620203.4557731372,"t":1730246400}
+{"o":12514.6602724745,"h":12627.671152128,"l":12311.12094955,"c":12526.8458296365,"v":675068.5604795768,"t":1730250000}
+{"o":12526.8458296365,"h":12611.8570673461,"l":12464.5960623307,"c":12524.8851789547,"v":633249.6981223089,"t":1730253600}
+{"o":12524.8851789547,"h":12584.4728269111,"l":12503.147768125,"c":12556.6154128652,"v":645156.6032684802,"t":1730257200}
+{"o":12556.6154128652,"h":12669.6581456772,"l":12514.896830554,"c":12593.0446839692,"v":512791.5637150251,"t":1730260800}
+{"o":12593.0446839692,"h":12681.1921932515,"l":12507.6884993979,"c":12545.7374381039,"v":566704.6604381171,"t":1730264400}
+{"o":12545.7374381039,"h":12679.9744684122,"l":12449.7157196341,"c":12525.0981676907,"v":579918.2860108056,"t":1730268000}
+{"o":12525.0981676907,"h":12579.6732031849,"l":12421.5699784699,"c":12454.2234006939,"v":580573.9713412076,"t":1730271600}
+{"o":12454.2234006939,"h":12573.6093531976,"l":12393.6210802522,"c":12463.0977378637,"v":691933.6215690797,"t":1730275200}
+{"o":12463.0977378637,"h":12522.320399468,"l":12444.7436483566,"c":12479.4957288804,"v":507912.4022084267,"t":1730278800}
+{"o":12479.4957288804,"h":12493.3990439019,"l":12347.4840040212,"c":12414.8956211886,"v":495835.1466393208,"t":1730282400}
+{"o":12414.8956211886,"h":12448.7218514584,"l":12279.5091174604,"c":12304.1582630067,"v":651845.5971924391,"t":1730286000}
+{"o":12304.1582630067,"h":12345.7218719807,"l":12227.9963309304,"c":12296.5930031021,"v":667282.4531032733,"t":1730289600}
+{"o":12296.5930031021,"h":12397.3081060457,"l":12100.0902895302,"c":12299.3307547221,"v":740975.2894576379,"t":1730293200}
+{"o":12299.3307547221,"h":12360.1922711553,"l":12219.9941858465,"c":12248.2064449834,"v":792185.0599738817,"t":1730296800}
+{"o":12248.2064449834,"h":12355.1291352472,"l":12003.4745552724,"c":12206.8542632397,"v":912819.6984507939,"t":1730300400}
+{"o":12206.8542632397,"h":12302.2084279355,"l":12028.6619304316,"c":12202.5370841018,"v":867628.6821607933,"t":1730304000}
+{"o":12202.5370841018,"h":12231.8621896981,"l":12160.3793656151,"c":12224.5321467978,"v":885488.0576609122,"t":1730307600}
+{"o":12224.5321467978,"h":12255.0437039498,"l":12094.2029047274,"c":12134.3821119501,"v":929626.4764159203,"t":1730311200}
+{"o":12134.3821119501,"h":12185.3858697969,"l":12072.5192757266,"c":12143.3428851715,"v":712562.1806136,"t":1730314800}
+{"o":12143.3428851715,"h":12396.4664808313,"l":12050.7802943634,"c":12316.6330422376,"v":856976.748905464,"t":1730318400}
+{"o":12316.6330422376,"h":12411.8400618677,"l":12096.5639148888,"c":12268.7790080781,"v":765988.0797174626,"t":1730322000}
+{"o":12268.7790080781,"h":12305.5776904604,"l":12158.3321509209,"c":12202.8494722566,"v":559674.8568149412,"t":1730325600}
+{"o":12202.8494722566,"h":12260.1514807575,"l":12161.9728683089,"c":12168.9701977127,"v":470938.5040894707,"t":1730329200}
+{"o":12168.9701977127,"h":12212.9863439933,"l":12146.4440249796,"c":12199.7322702491,"v":471339.474584161,"t":1730332800}
+{"o":12199.7322702491,"h":12320.0908880454,"l":12118.0377658709,"c":12268.4202930522,"v":576609.9597961444,"t":1730336400}
+{"o":12268.4202930522,"h":12338.9669994852,"l":12188.5147943345,"c":12257.4121009545,"v":605929.7325171381,"t":1730340000}
+{"o":12257.4121009545,"h":12326.1441363231,"l":12105.4786309933,"c":12183.2650237577,"v":519470.618458293,"t":1730343600}
+{"o":12183.2650237577,"h":12251.1181980797,"l":12090.3605128334,"c":12155.5919262797,"v":495502.1092455161,"t":1730347200}
+{"o":12155.5919262797,"h":12269.4530148444,"l":12139.9561913545,"c":12212.9210584303,"v":499945.2424038043,"t":1730350800}
+{"o":12212.9210584303,"h":12249.5824284391,"l":12085.8278248335,"c":12125.5859561382,"v":479471.9156588942,"t":1730354400}
+{"o":12125.5859561382,"h":12210.2319105838,"l":12010.8235726456,"c":12167.5353060531,"v":441775.101328245,"t":1730358000}
+{"o":12167.5353060531,"h":12177.4910699735,"l":12081.4056623585,"c":12147.9779174979,"v":494676.7961966927,"t":1730361600}
+{"o":12147.9779174979,"h":12235.5435331678,"l":12118.2594880065,"c":12216.3992317485,"v":450759.1375631333,"t":1730365200}
+{"o":12216.3992317485,"h":12309.3911124943,"l":12097.8481281335,"c":12276.900892295,"v":537173.7164573178,"t":1730368800}
+{"o":12276.900892295,"h":12282.2561598385,"l":12160.5972308604,"c":12190.1926361488,"v":522908.8156953331,"t":1730372400}
+{"o":12190.1926361488,"h":12231.6986383482,"l":12106.6583403783,"c":12139.5708101894,"v":702004.8216585068,"t":1730376000}
+{"o":12139.5708101894,"h":12169.582144152,"l":11827.1918539443,"c":11972.6492285248,"v":904536.6135881776,"t":1730379600}
+{"o":11972.6492285248,"h":12015.9443891711,"l":11750.6983817383,"c":11877.6086460507,"v":1198803.4381742987,"t":1730383200}
+{"o":11877.6086460507,"h":12034.8732274218,"l":11789.0942212587,"c":11812.4683044672,"v":972677.8499303682,"t":1730386800}
+{"o":11812.4683044672,"h":11901.7822639533,"l":11709.7808198278,"c":11812.7450133201,"v":801380.9370986493,"t":1730390400}
+{"o":11812.7450133201,"h":11916.3020994202,"l":11788.6158903002,"c":11852.0056220086,"v":775778.6098881052,"t":1730394000}
+{"o":11852.0056220086,"h":11880.7478119141,"l":11723.7203262873,"c":11804.3840753906,"v":954438.250002488,"t":1730397600}
+{"o":11804.3840753906,"h":11856.3144013835,"l":11636.3033457459,"c":11720.5536411815,"v":800851.3457722529,"t":1730401200}
+{"o":11720.5536411815,"h":11836.2557622848,"l":11697.4063756062,"c":11781.2989694961,"v":725213.6597588439,"t":1730404800}
+{"o":11781.2989694961,"h":11807.7670690542,"l":11737.6400150769,"c":11749.2681267889,"v":671687.3419430786,"t":1730408400}
+{"o":11749.2681267889,"h":11810.8757122918,"l":11573.2104588805,"c":11707.4443885377,"v":778831.8273773181,"t":1730412000}
+{"o":11707.4443885377,"h":11755.6661083163,"l":11596.6561413869,"c":11651.2238437378,"v":657644.0881932426,"t":1730415600}
+{"o":11651.2238437378,"h":11713.9363677271,"l":11628.1831649057,"c":11677.5762306052,"v":549575.146736588,"t":1730419200}
+{"o":11677.5762306052,"h":11792.7629513422,"l":11496.0932781056,"c":11547.5239032109,"v":740861.2554604444,"t":1730422800}
+{"o":11547.5239032109,"h":11673.3351841227,"l":11415.1240192048,"c":11577.2535282025,"v":856129.9135636925,"t":1730426400}
+{"o":11577.2535282025,"h":11632.432034849,"l":11520.2267141314,"c":11544.6663137027,"v":589579.933516272,"t":1730430000}
+{"o":11544.6663137027,"h":11571.4721945143,"l":11511.5234117586,"c":11564.44993351,"v":499221.518257269,"t":1730433600}
+{"o":11564.44993351,"h":11585.2152014174,"l":11524.8844082959,"c":11537.6572835303,"v":456584.1787743509,"t":1730437200}
+{"o":11537.6572835303,"h":11618.3577163669,"l":11428.8852093971,"c":11494.3878978266,"v":517089.9889994313,"t":1730440800}
+{"o":11494.3878978266,"h":11554.8624123705,"l":11406.8939151005,"c":11466.4522262904,"v":479832.4041196636,"t":1730444400}
+{"o":11466.4522262904,"h":11510.4483750296,"l":11441.7896570206,"c":11458.0958631484,"v":471582.4832755824,"t":1730448000}
+{"o":11458.0958631484,"h":11541.930317253,"l":11442.5040468975,"c":11538.7194129417,"v":700137.1832547558,"t":1730451600}
+{"o":11538.7194129417,"h":11663.8017859412,"l":11519.9541040997,"c":11622.6276088908,"v":1046508.0600415288,"t":1730455200}
+{"o":11622.6276088908,"h":11661.0416256937,"l":11589.1151350429,"c":11603.8483688152,"v":966794.336598682,"t":1730458800}
+{"o":11603.8483688152,"h":11734.4615058335,"l":11578.7154659472,"c":11725.6147380224,"v":1274401.3483196385,"t":1730462400}
+{"o":11725.6147380224,"h":11957.3454536917,"l":11669.4314937841,"c":11954.1314260082,"v":1008446.7640679596,"t":1730466000}
+{"o":11954.1314260082,"h":12105.769613924,"l":11751.0703211134,"c":11916.8708455361,"v":1157298.0652796386,"t":1730469600}
+{"o":11916.8708455361,"h":11976.4234061173,"l":11366.6168934615,"c":11406.3413741211,"v":1455219.6064409998,"t":1730473200}
+{"o":11406.3413741211,"h":11666.9020844171,"l":11291.4444546356,"c":11565.3727629345,"v":1350202.8226904576,"t":1730476800}
+{"o":11565.3727629345,"h":11660.0315758997,"l":11462.8233764253,"c":11500.0472402998,"v":1122744.0769990487,"t":1730480400}
+{"o":11500.0472402998,"h":11613.9966840004,"l":11427.7979363071,"c":11546.8866608168,"v":798512.1883412253,"t":1730484000}
+{"o":11546.8866608168,"h":11598.683349347,"l":11377.934403014,"c":11480.6891365567,"v":815389.8631268869,"t":1730487600}
+{"o":11480.6891365567,"h":11519.9655938035,"l":11415.81025892,"c":11421.3404716503,"v":626480.1700959046,"t":1730491200}
+{"o":11421.3404716503,"h":11529.5061377339,"l":11298.2519824926,"c":11496.080561251,"v":806892.1721725304,"t":1730494800}
+{"o":11496.080561251,"h":11545.3231659824,"l":11372.1494865374,"c":11448.8509120464,"v":614786.738233453,"t":1730498400}
+{"o":11448.8509120464,"h":11505.2617417098,"l":11423.8057739487,"c":11482.9405910527,"v":576275.3336036803,"t":1730502000}
+{"o":11482.9405910527,"h":11577.0204078621,"l":11460.3064017361,"c":11531.5660768835,"v":541698.5481573489,"t":1730505600}
+{"o":11531.5660768835,"h":11599.0016780661,"l":11498.9699436929,"c":11566.6324229524,"v":521704.2013039288,"t":1730509200}
+{"o":11566.6324229524,"h":11666.2479707236,"l":11502.7027637272,"c":11589.8923153361,"v":510998.4246988642,"t":1730512800}
+{"o":11589.8923153361,"h":11626.4049365085,"l":11535.6472563489,"c":11576.1291029063,"v":457239.0493471723,"t":1730516400}
+{"o":11576.1291029063,"h":11587.8361447484,"l":11401.1666265631,"c":11517.7215485655,"v":357672.7854391625,"t":1730520000}
+{"o":11517.7215485655,"h":11579.6962504994,"l":11470.8882061377,"c":11556.8795011035,"v":339261.6085508863,"t":1730523600}
+{"o":11556.8795011035,"h":11567.8804127861,"l":11515.7639497685,"c":11561.5082597887,"v":369003.7324453021,"t":1730527200}
+{"o":11561.5082597887,"h":11617.2813860293,"l":11455.4134483803,"c":11547.4457534291,"v":402087.2562086304,"t":1730530800}
+{"o":11547.4457534291,"h":11611.4871823899,"l":11467.9880631302,"c":11526.9859601127,"v":434330.3975309432,"t":1730534400}
+{"o":11526.9859601127,"h":11564.3363193047,"l":11457.9831333379,"c":11512.3904030354,"v":431651.9411527088,"t":1730538000}
+{"o":11512.3904030354,"h":11550.3314436591,"l":11371.1647392103,"c":11440.6140436118,"v":505058.9338379028,"t":1730541600}
+{"o":11440.6140436118,"h":11526.7244329827,"l":11344.4045316811,"c":11476.7481383095,"v":449174.5054394458,"t":1730545200}
+{"o":11476.7481383095,"h":11522.3158066969,"l":11393.5607184638,"c":11410.8493936155,"v":586725.1757442148,"t":1730548800}
+{"o":11410.8493936155,"h":11480.4566270809,"l":11224.5374028627,"c":11350.5222612767,"v":657499.8583546577,"t":1730552400}
+{"o":11350.5222612767,"h":11433.4518358257,"l":11172.8329711551,"c":11308.1338625214,"v":727166.9807714743,"t":1730556000}
+{"o":11308.1338625214,"h":11357.4874546944,"l":11220.2090162444,"c":11341.6550401072,"v":764671.4797651233,"t":1730559600}
+{"o":11341.6550401072,"h":11452.2461073431,"l":11229.1517616596,"c":11333.1038300454,"v":1122568.134239675,"t":1730563200}
+{"o":11333.1038300454,"h":11399.4354850205,"l":11202.6676911766,"c":11335.8703475405,"v":1007760.2138146989,"t":1730566800}
+{"o":11335.8703475405,"h":11378.7419882392,"l":11268.7903225099,"c":11338.3720337756,"v":946629.9886933817,"t":1730570400}
+{"o":11338.3720337756,"h":11438.8658599447,"l":11254.308086812,"c":11344.5725128528,"v":938592.9022630502,"t":1730574000}
+{"o":11344.5725128528,"h":11502.0853924543,"l":11290.6898309835,"c":11438.8758734929,"v":1045763.7661959113,"t":1730577600}
+{"o":11438.8758734929,"h":11503.9956061235,"l":11403.3491713337,"c":11455.1568206921,"v":623111.349010294,"t":1730581200}
+{"o":11455.1568206921,"h":11508.1480597733,"l":11368.7504130568,"c":11382.2325290502,"v":597591.1127273744,"t":1730584800}
+{"o":11382.2325290502,"h":11462.8864409822,"l":11320.7295498349,"c":11455.1013766105,"v":744904.91888542,"t":1730588400}
+{"o":11455.1013766105,"h":11501.5420995671,"l":11389.2032851163,"c":11391.4254397583,"v":655745.7543409771,"t":1730592000}
+{"o":11391.4254397583,"h":11419.8921820966,"l":11229.5823640987,"c":11305.3837197186,"v":661240.7408141718,"t":1730595600}
+{"o":11305.3837197186,"h":11353.3107059387,"l":11060.5873677322,"c":11180.8872016071,"v":1050203.5742004167,"t":1730599200}
+{"o":11180.8872016071,"h":11206.9967964084,"l":11088.1510992944,"c":11167.0593557816,"v":725303.6267277865,"t":1730602800}
+{"o":11167.0593557816,"h":11281.2926543989,"l":11082.0704679539,"c":11190.6983209262,"v":516118.5492471192,"t":1730606400}
+{"o":11190.6983209262,"h":11287.8497189036,"l":11109.4155011664,"c":11168.4989041993,"v":733298.5379309388,"t":1730610000}
+{"o":11168.4989041993,"h":11281.0502513473,"l":11147.3283786361,"c":11250.1260479117,"v":647585.1304717301,"t":1730613600}
+{"o":11250.1260479117,"h":11312.4656940976,"l":11167.9502834767,"c":11216.5904094943,"v":524296.7604269244,"t":1730617200}
+{"o":11216.5904094943,"h":11308.3518681076,"l":11158.9533764037,"c":11292.668048818,"v":663006.2316731113,"t":1730620800}
+{"o":11292.668048818,"h":11322.4228209078,"l":11190.5749205708,"c":11206.3492250669,"v":701295.7932853175,"t":1730624400}
+{"o":11206.3492250669,"h":11330.8904458438,"l":11171.7191420926,"c":11252.6952708198,"v":725512.5516188295,"t":1730628000}
+{"o":11252.6952708198,"h":11307.0773668536,"l":11193.210803009,"c":11226.0607539882,"v":714309.2549937472,"t":1730631600}
+{"o":11226.0607539882,"h":11347.3585287268,"l":11197.6158579219,"c":11272.4459677209,"v":792888.5040911554,"t":1730635200}
+{"o":11272.4459677209,"h":11334.7418243972,"l":11021.4494597554,"c":11116.9916296817,"v":1010127.4243835056,"t":1730638800}
+{"o":11116.9916296817,"h":11163.0256231752,"l":10947.401044496,"c":10976.448338692,"v":1040176.7334537315,"t":1730642400}
+{"o":10976.448338692,"h":11060.5770663361,"l":10807.9760244488,"c":10975.2536528668,"v":1111389.4644878798,"t":1730646000}
+{"o":10975.2536528668,"h":11141.9000542407,"l":10912.1873222548,"c":11009.8298113034,"v":862662.8858863433,"t":1730649600}
+{"o":11009.8298113034,"h":11170.3764923534,"l":10992.2403754226,"c":11119.6736765989,"v":789370.9033810706,"t":1730653200}
+{"o":11119.6736765989,"h":11139.489162184,"l":10895.8489059636,"c":10966.0634519747,"v":769030.5238239658,"t":1730656800}
+{"o":10966.0634519747,"h":11131.1805211155,"l":10865.7192758443,"c":11036.7793969815,"v":781133.8465006737,"t":1730660400}
+{"o":11036.7793969815,"h":11197.5026512801,"l":10989.5321353221,"c":11157.5926451997,"v":796322.1120119483,"t":1730664000}
+{"o":11157.5926451997,"h":11253.9891502448,"l":11126.6037276063,"c":11188.1896694227,"v":861522.2990032804,"t":1730667600}
+{"o":11188.1896694227,"h":11276.0427100803,"l":11126.9965358706,"c":11170.1006081455,"v":619667.361268773,"t":1730671200}
+{"o":11170.1006081455,"h":11253.2652777072,"l":11102.0673838469,"c":11204.9700112382,"v":572861.488484902,"t":1730674800}
+{"o":11204.9700112382,"h":11219.4923698556,"l":11062.1685608574,"c":11153.669309733,"v":624642.9970252212,"t":1730678400}
+{"o":11153.669309733,"h":11289.6079346461,"l":11029.0453391688,"c":11171.4177092857,"v":796322.3118000116,"t":1730682000}
+{"o":11171.4177092857,"h":11336.9613251583,"l":11123.9717854754,"c":11280.3471585259,"v":1133304.5369881296,"t":1730685600}
+{"o":11280.3471585259,"h":11385.8794482855,"l":11147.995997593,"c":11223.9224933125,"v":737069.0966614292,"t":1730689200}
+{"o":11223.9224933125,"h":11294.1806826958,"l":11153.9369961177,"c":11172.1742944228,"v":574487.1184023157,"t":1730692800}
+{"o":11172.1742944228,"h":11252.1659865001,"l":11055.1879103754,"c":11127.6298873806,"v":552411.5057443863,"t":1730696400}
+{"o":11127.6298873806,"h":11213.5952782795,"l":11094.9116417915,"c":11204.9519853025,"v":480577.1604651337,"t":1730700000}
+{"o":11204.9519853025,"h":11214.6489026047,"l":11027.5809644414,"c":11066.8704838143,"v":520615.1450835262,"t":1730703600}
+{"o":11066.8704838143,"h":11170.0400833148,"l":10971.0983868489,"c":11072.1318699665,"v":582228.6659786932,"t":1730707200}
+{"o":11072.1318699665,"h":11163.85395636,"l":11023.8421903693,"c":11105.0346394971,"v":563436.0052113867,"t":1730710800}
+{"o":11105.0346394971,"h":11247.1435367908,"l":11061.9989117727,"c":11187.9688569443,"v":683752.7974035685,"t":1730714400}
+{"o":11187.9688569443,"h":11301.5981171652,"l":11160.1117869037,"c":11246.1006137576,"v":677231.6899100727,"t":1730718000}
+{"o":11246.1006137576,"h":11323.1675275519,"l":11175.0809232106,"c":11269.6052995416,"v":696300.9601731213,"t":1730721600}
+{"o":11269.6052995416,"h":11356.5696050211,"l":11165.8047065213,"c":11229.5955852067,"v":674206.8917095468,"t":1730725200}
+{"o":11229.5955852067,"h":11326.5190988669,"l":11141.5390144301,"c":11184.7182511763,"v":680498.0123444252,"t":1730728800}
+{"o":11184.7182511763,"h":11254.4483373579,"l":11117.8429405525,"c":11222.8103234817,"v":634600.7255211488,"t":1730732400}
+{"o":11222.8103234817,"h":11267.8298490218,"l":10908.6219369174,"c":11016.752266273,"v":654754.135641617,"t":1730736000}
+{"o":11016.752266273,"h":11135.3629464224,"l":10958.1011826249,"c":11010.9742705072,"v":678497.9576266933,"t":1730739600}
+{"o":11010.9742705072,"h":11121.1334065946,"l":10890.7512305622,"c":10956.4806030957,"v":840236.6902393389,"t":1730743200}
+{"o":10956.4806030957,"h":11028.2914262622,"l":10874.20099707,"c":10911.8764003128,"v":598553.921343261,"t":1730746800}
+{"o":10911.8764003128,"h":11025.6130146501,"l":10780.374774543,"c":10891.5303205422,"v":647929.2815592425,"t":1730750400}
+{"o":10891.5303205422,"h":11002.6535206382,"l":10612.4670550902,"c":10701.9806417192,"v":927513.743791781,"t":1730754000}
+{"o":10701.9806417192,"h":10943.6118243786,"l":10590.7081669514,"c":10792.4114006401,"v":815542.1891035445,"t":1730757600}
+{"o":10792.4114006401,"h":10922.462392452,"l":10731.6894061971,"c":10868.3607135889,"v":604447.1742205134,"t":1730761200}
+{"o":10868.3607135889,"h":10979.3180103968,"l":10787.8398174251,"c":10849.9939037697,"v":769304.6755927575,"t":1730764800}
+{"o":10849.9939037697,"h":10926.3476744184,"l":10725.5000488338,"c":10875.8989402388,"v":685110.7464124099,"t":1730768400}
+{"o":10875.8989402388,"h":10937.135350284,"l":10810.3693604252,"c":10826.8252280639,"v":611433.6738704821,"t":1730772000}
+{"o":10826.8252280639,"h":10947.2712197601,"l":10755.9358933534,"c":10942.3125136298,"v":695604.2982507249,"t":1730775600}
+{"o":10942.3125136298,"h":10999.9086689911,"l":10871.8919167003,"c":10918.9415099077,"v":557687.3108742632,"t":1730779200}
+{"o":10918.9415099077,"h":11023.9904629892,"l":10868.5664715951,"c":10963.8688033757,"v":526404.7932886404,"t":1730782800}
+{"o":10963.8688033757,"h":11038.2509177744,"l":10906.6640190745,"c":11028.3610124346,"v":550508.3167245575,"t":1730786400}
+{"o":11028.3610124346,"h":11130.6148397286,"l":10940.9130407101,"c":11035.2356710087,"v":650156.2007265164,"t":1730790000}
+{"o":11035.2356710087,"h":11084.3484839414,"l":11011.2815724189,"c":11084.2370054369,"v":613390.5168673113,"t":1730793600}
+{"o":11084.2370054369,"h":11143.6763033804,"l":11006.3208425768,"c":11058.0579165659,"v":540489.5850227621,"t":1730797200}
+{"o":11058.0579165659,"h":11102.8417400146,"l":10961.3022157703,"c":11008.7607288958,"v":506572.3617497822,"t":1730800800}
+{"o":11008.7607288958,"h":11144.6303399918,"l":11006.3647801496,"c":11109.4250811461,"v":529147.7438528748,"t":1730804400}
+{"o":11109.4250811461,"h":11235.3134366752,"l":10980.5548375572,"c":11121.0599236026,"v":621458.9654753796,"t":1730808000}
+{"o":11121.0599236026,"h":11212.877039695,"l":11041.1745250346,"c":11142.3237957556,"v":725978.1927732999,"t":1730811600}
+{"o":11142.3237957556,"h":11437.8653162164,"l":11086.5816691386,"c":11359.9995913519,"v":1147828.4885459105,"t":1730815200}
+{"o":11359.9995913519,"h":11479.5048087492,"l":11207.7973980825,"c":11344.850975826,"v":1102884.7289577529,"t":1730818800}
+{"o":11344.850975826,"h":11548.9309944465,"l":11253.6826071297,"c":11472.9663712931,"v":928385.7127540894,"t":1730822400}
+{"o":11472.9663712931,"h":11592.1979965415,"l":11329.9762498673,"c":11417.7716755451,"v":780168.6019469246,"t":1730826000}
+{"o":11417.7716755451,"h":11463.8462636798,"l":11357.5839443381,"c":11415.949741149,"v":675288.6954667758,"t":1730829600}
+{"o":11415.949741149,"h":11481.4614173345,"l":11131.3166512575,"c":11246.9031155212,"v":740019.1763877869,"t":1730833200}
+{"o":11246.9031155212,"h":11442.9716269161,"l":11099.4577159273,"c":11356.599687476,"v":739777.8447380951,"t":1730836800}
+{"o":11356.599687476,"h":11422.7700998821,"l":11226.9478792631,"c":11312.1252577792,"v":548276.1745283129,"t":1730840400}
+{"o":11312.1252577792,"h":11465.5918627242,"l":11149.2318564807,"c":11386.6948116138,"v":629979.1280452684,"t":1730844000}
+{"o":11386.6948116138,"h":11476.3667438425,"l":11315.554142578,"c":11398.4198204393,"v":679922.2253177338,"t":1730847600}
+{"o":11398.4198204393,"h":11852.9120512309,"l":11295.6782051915,"c":11747.6323766879,"v":1262549.2831316204,"t":1730851200}
+{"o":11747.6323766879,"h":11973.7155258717,"l":11636.0868979351,"c":11799.6238215043,"v":1144628.7207101923,"t":1730854800}
+{"o":11799.6238215043,"h":12316.9448008166,"l":11670.9611992567,"c":12187.4316537086,"v":1244134.9612370189,"t":1730858400}
+{"o":12187.4316537086,"h":12701.4798202592,"l":12024.2544539604,"c":12510.4972282065,"v":2039728.6209468408,"t":1730862000}
+{"o":12510.4972282065,"h":12823.2766951953,"l":12288.9459803254,"c":12588.9783411899,"v":1634290.9855232148,"t":1730865600}
+{"o":12588.9783411899,"h":12649.5618342133,"l":12388.0468060427,"c":12603.6876092706,"v":1307138.5925891625,"t":1730869200}
+{"o":12603.6876092706,"h":12864.8033190534,"l":12455.2126946457,"c":12593.4092024788,"v":1444961.1242221424,"t":1730872800}
+{"o":12593.4092024788,"h":12827.7039643768,"l":12372.7893774208,"c":12501.8769213303,"v":1372956.6506670036,"t":1730876400}
+{"o":12501.8769213303,"h":12614.4270447148,"l":12208.4266389794,"c":12420.0493171409,"v":1236918.2965408515,"t":1730880000}
+{"o":12420.0493171409,"h":12599.3370927271,"l":12397.9572989621,"c":12498.5844953881,"v":799880.5815218602,"t":1730883600}
+{"o":12498.5844953881,"h":12611.8117217423,"l":12451.190465627,"c":12556.6198823605,"v":680088.7054958007,"t":1730887200}
+{"o":12556.6198823605,"h":12678.1986585123,"l":12496.113044127,"c":12628.8768921957,"v":663562.6291899821,"t":1730890800}
+{"o":12628.8768921957,"h":12849.6464636465,"l":12576.6804265135,"c":12688.4771474653,"v":742885.4671907807,"t":1730894400}
+{"o":12688.4771474653,"h":12794.9966520797,"l":12557.2002186463,"c":12725.9320988622,"v":775149.2244927972,"t":1730898000}
+{"o":12725.9320988622,"h":12865.0728469834,"l":12556.3442130748,"c":12597.4942875026,"v":972755.8106472379,"t":1730901600}
+{"o":12597.4942875026,"h":12812.637644623,"l":12456.9227416799,"c":12601.9216829618,"v":1014186.8522270817,"t":1730905200}
+{"o":12601.9216829618,"h":12701.0846161599,"l":12497.7119036795,"c":12593.2477532263,"v":755955.8625683935,"t":1730908800}
+{"o":12593.2477532263,"h":12705.301367011,"l":12488.1416866563,"c":12612.7243591093,"v":769411.4712636726,"t":1730912400}
+{"o":12612.7243591093,"h":12784.1324259052,"l":12608.9785385443,"c":12760.3463540785,"v":714439.5776951306,"t":1730916000}
+{"o":12760.3463540785,"h":12822.9919552566,"l":12604.0954587848,"c":12735.4488135521,"v":785768.526831587,"t":1730919600}
+{"o":12735.4488135521,"h":12809.4468158626,"l":12603.5159132598,"c":12720.4400767937,"v":873171.0255913167,"t":1730923200}
+{"o":12720.4400767937,"h":12921.1105553352,"l":12592.6947066921,"c":12769.1563076304,"v":980598.4218658439,"t":1730926800}
+{"o":12769.1563076304,"h":12907.2876594405,"l":12730.3717974908,"c":12775.6918679525,"v":790615.148999939,"t":1730930400}
+{"o":12775.6918679525,"h":12869.2797357853,"l":12611.5098427509,"c":12679.495221342,"v":780307.5049239524,"t":1730934000}
+{"o":12679.495221342,"h":12741.5770888588,"l":12628.359870989,"c":12722.14907228,"v":795453.2438173668,"t":1730937600}
+{"o":12722.14907228,"h":13092.4985424208,"l":12544.9377048232,"c":12791.3958027576,"v":962929.6430285022,"t":1730941200}
+{"o":12791.3958027576,"h":12976.5839091411,"l":12790.1007684227,"c":12944.2257412016,"v":839412.6005201408,"t":1730944800}
+{"o":12944.2257412016,"h":13024.1979452805,"l":12751.4544958759,"c":12853.5915992708,"v":806082.6225647554,"t":1730948400}
+{"o":12853.5915992708,"h":12926.0053411746,"l":12713.2160478058,"c":12799.9259466129,"v":664424.6716962978,"t":1730952000}
+{"o":12799.9259466129,"h":12832.6121208402,"l":12748.3752704387,"c":12824.8479522164,"v":596836.9848571375,"t":1730955600}
+{"o":12824.8479522164,"h":12854.7288836636,"l":12632.0620974086,"c":12729.4245157188,"v":649584.3187632599,"t":1730959200}
+{"o":12729.4245157188,"h":12810.2716087863,"l":12593.2752859537,"c":12704.4653035215,"v":582659.6135462548,"t":1730962800}
+{"o":12704.4653035215,"h":12829.2168174676,"l":12681.2281791578,"c":12753.7921920509,"v":621230.0030096332,"t":1730966400}
+{"o":12753.7921920509,"h":12831.7090925429,"l":12645.9403093158,"c":12790.4582566154,"v":527615.5044154356,"t":1730970000}
+{"o":12790.4582566154,"h":12806.6344003589,"l":12608.5938881206,"c":12733.660392265,"v":562730.0329641682,"t":1730973600}
+{"o":12733.660392265,"h":12768.3052390139,"l":12624.4690967539,"c":12637.0217851099,"v":528910.3383446127,"t":1730977200}
+{"o":12637.0217851099,"h":12769.5567720751,"l":12613.3549835554,"c":12738.3336394598,"v":551788.1483419732,"t":1730980800}
+{"o":12738.3336394598,"h":12799.0116901085,"l":12540.3556876052,"c":12643.5421448095,"v":622598.1196847745,"t":1730984400}
+{"o":12643.5421448095,"h":12795.9371821239,"l":12630.4150664129,"c":12746.9955709276,"v":890915.1164163473,"t":1730988000}
+{"o":12746.9955709276,"h":13091.179151934,"l":12575.4912244969,"c":12995.1664695111,"v":1086176.8767899773,"t":1730991600}
+{"o":12995.1664695111,"h":13268.7528768879,"l":12869.9548278481,"c":13071.1431043393,"v":1019374.6122557997,"t":1730995200}
+{"o":13071.1431043393,"h":13253.6356621341,"l":12977.8436441613,"c":13187.2001948161,"v":986350.1817440016,"t":1730998800}
+{"o":13187.2001948161,"h":13446.3144863173,"l":13089.8257901582,"c":13256.5477189991,"v":1005366.8765796091,"t":1731002400}
+{"o":13256.5477189991,"h":13375.5031066164,"l":13084.9937773808,"c":13336.7560222474,"v":941809.930015534,"t":1731006000}
+{"o":13336.7560222474,"h":13382.6509963685,"l":13185.7955865928,"c":13274.7222972029,"v":907566.4211263137,"t":1731009600}
+{"o":13274.7222972029,"h":13376.4228717409,"l":13212.8964056779,"c":13257.2063391586,"v":974818.1721596121,"t":1731013200}
+{"o":13257.2063391586,"h":13349.432352164,"l":13066.0565650577,"c":13130.0140281239,"v":896780.3127820333,"t":1731016800}
+{"o":13130.0140281239,"h":13301.1045788001,"l":13056.7385824937,"c":13274.0773048021,"v":725265.1180169109,"t":1731020400}
+{"o":13274.0773048021,"h":13585.8627403654,"l":13156.5559818263,"c":13322.4687900113,"v":1036204.2404394692,"t":1731024000}
+{"o":13322.4687900113,"h":13523.8651948588,"l":13247.7681150974,"c":13378.4904965127,"v":933800.1183735981,"t":1731027600}
+{"o":13378.4904965127,"h":13429.9570895596,"l":13201.0519492494,"c":13231.9769793684,"v":1029510.5453888039,"t":1731031200}
+{"o":13231.9769793684,"h":13425.2868127078,"l":13129.3021737554,"c":13298.9605603699,"v":694836.4160065018,"t":1731034800}
+{"o":13298.9605603699,"h":13357.8667215912,"l":13241.6205175576,"c":13276.4671060251,"v":557518.5495627857,"t":1731038400}
+{"o":13276.4671060251,"h":13434.2843535287,"l":13247.7506997325,"c":13356.7049021564,"v":612616.8879421009,"t":1731042000}
+{"o":13356.7049021564,"h":13470.7608968525,"l":13277.6468719005,"c":13407.5858526809,"v":571490.9062555763,"t":1731045600}
+{"o":13407.5858526809,"h":13550.0714424516,"l":13211.4031180152,"c":13448.8391843718,"v":655597.1993821325,"t":1731049200}
+{"o":13448.8391843718,"h":13516.6208134659,"l":13289.2280054692,"c":13428.2654999969,"v":602632.5291809924,"t":1731052800}
+{"o":13428.2654999969,"h":13685.9135812751,"l":13317.9622187189,"c":13566.4628508867,"v":652474.2680303359,"t":1731056400}
+{"o":13566.4628508867,"h":13759.4682418949,"l":13459.3315953847,"c":13628.5052002345,"v":736160.8314941707,"t":1731060000}
+{"o":13628.5052002345,"h":13790.7634977525,"l":13589.5892514529,"c":13649.0803028238,"v":722381.238560656,"t":1731063600}
+{"o":13649.0803028238,"h":13760.5548807434,"l":13602.682804614,"c":13654.2364229055,"v":768937.4350615711,"t":1731067200}
+{"o":13654.2364229055,"h":13819.7602215338,"l":13545.3131331126,"c":13713.0123999554,"v":731289.0033501745,"t":1731070800}
+{"o":13713.0123999554,"h":13859.1929669065,"l":13365.5683601325,"c":13456.5367294147,"v":977142.785897927,"t":1731074400}
+{"o":13456.5367294147,"h":13675.977554982,"l":13282.5420271612,"c":13552.9861518821,"v":905903.4315632657,"t":1731078000}
+{"o":13552.9861518821,"h":13628.4541433929,"l":13209.7768938527,"c":13297.6905882744,"v":854870.6619070395,"t":1731081600}
+{"o":13297.6905882744,"h":13479.0669507258,"l":13142.0561769321,"c":13363.5417927464,"v":830909.6467899905,"t":1731085200}
+{"o":13363.5417927464,"h":13625.4876406154,"l":13278.4003256282,"c":13371.5633897439,"v":812470.1524401746,"t":1731088800}
+{"o":13371.5633897439,"h":13563.2757531536,"l":13353.5662876347,"c":13387.1472697425,"v":803656.0861349109,"t":1731092400}
+{"o":13387.1472697425,"h":13524.4853412857,"l":13255.8867135919,"c":13381.9948689285,"v":806850.7701771496,"t":1731096000}
+{"o":13381.9948689285,"h":13432.0017565517,"l":13286.9785596955,"c":13395.3633566551,"v":643522.0821264188,"t":1731099600}
+{"o":13395.3633566551,"h":13454.2412388738,"l":13291.3434551627,"c":13336.8703135876,"v":639471.4843304341,"t":1731103200}
+{"o":13336.8703135876,"h":13475.4454197568,"l":13288.0578593961,"c":13460.6392261765,"v":536599.7863075652,"t":1731106800}
+{"o":13460.6392261765,"h":13484.6960560325,"l":13307.1899392013,"c":13438.4778912225,"v":622645.9139428799,"t":1731110400}
+{"o":13438.4778912225,"h":13466.3951503749,"l":13308.5256355651,"c":13360.9064962259,"v":626693.831421372,"t":1731114000}
+{"o":13360.9064962259,"h":13484.8451107762,"l":13209.4446072757,"c":13437.7889744509,"v":617624.5046338078,"t":1731117600}
+{"o":13437.7889744509,"h":13488.7224857565,"l":13268.9460272824,"c":13330.2399046656,"v":577662.5183208743,"t":1731121200}
+{"o":13330.2399046656,"h":13430.9917807899,"l":13322.2453818894,"c":13358.2308816895,"v":518196.85714987,"t":1731124800}
+{"o":13358.2308816895,"h":13548.6410046376,"l":13340.9885454606,"c":13469.0292820344,"v":581355.4628114263,"t":1731128400}
+{"o":13469.0292820344,"h":13577.8287702282,"l":13411.36611746,"c":13441.9751872602,"v":611150.3246620022,"t":1731132000}
+{"o":13441.9751872602,"h":13515.4817668171,"l":13334.9910093587,"c":13371.7442997262,"v":566669.1834935757,"t":1731135600}
+{"o":13371.7442997262,"h":13604.1559855795,"l":13354.7253209767,"c":13532.0864375014,"v":624697.0876397722,"t":1731139200}
+{"o":13532.0864375014,"h":13606.9031615935,"l":13503.3980294142,"c":13518.0253690591,"v":691907.5301275851,"t":1731142800}
+{"o":13518.0253690591,"h":13634.2100624897,"l":13424.8431335301,"c":13559.3490227226,"v":542183.8519228265,"t":1731146400}
+{"o":13559.3490227226,"h":13620.1668071877,"l":13458.1267940392,"c":13563.1874226907,"v":556651.1720402177,"t":1731150000}
+{"o":13563.1874226907,"h":13606.9657722839,"l":13408.6507781562,"c":13417.6634947738,"v":575876.8011255783,"t":1731153600}
+{"o":13417.6634947738,"h":13494.3473455239,"l":13288.356608836,"c":13379.2865121499,"v":539967.5902600234,"t":1731157200}
+{"o":13379.2865121499,"h":13465.139082508,"l":13228.3509579198,"c":13349.6091450686,"v":643883.2014876724,"t":1731160800}
+{"o":13349.6091450686,"h":13386.8572487541,"l":13294.1553570116,"c":13368.8888043309,"v":538260.2504346763,"t":1731164400}
+{"o":13368.8888043309,"h":13405.0857974904,"l":13154.4835365525,"c":13254.1873866286,"v":602536.466995715,"t":1731168000}
+{"o":13254.1873866286,"h":13375.998496394,"l":13113.8592211597,"c":13322.0737992966,"v":643483.7252148908,"t":1731171600}
+{"o":13322.0737992966,"h":13383.6647934304,"l":13245.0431221207,"c":13325.0197614557,"v":512677.8985085678,"t":1731175200}
+{"o":13325.0197614557,"h":13445.2773838855,"l":13191.0241494397,"c":13242.2881797191,"v":570207.1824219886,"t":1731178800}
+{"o":13242.2881797191,"h":13423.2555312017,"l":13215.6730253179,"c":13361.8480618944,"v":531040.6339121605,"t":1731182400}
+{"o":13361.8480618944,"h":13426.3691728717,"l":13308.9781793388,"c":13331.2881245649,"v":510265.8781451471,"t":1731186000}
+{"o":13331.2881245649,"h":13470.9739917592,"l":13248.3878043113,"c":13375.7500907855,"v":536437.4096359166,"t":1731189600}
+{"o":13375.7500907855,"h":13580.115516417,"l":13349.8453518339,"c":13440.552916661,"v":640918.6281335872,"t":1731193200}
+{"o":13440.552916661,"h":13612.1909901745,"l":13298.5641023208,"c":13437.6700744283,"v":739063.2721380139,"t":1731196800}
+{"o":13437.6700744283,"h":13519.8375969782,"l":13284.8664828595,"c":13370.6746942917,"v":743116.1269793893,"t":1731200400}
+{"o":13370.6746942917,"h":13738.6047447611,"l":13319.8211469119,"c":13487.8627194632,"v":764273.2220569436,"t":1731204000}
+{"o":13487.8627194632,"h":13656.7609900958,"l":13423.9194875442,"c":13521.6731051192,"v":647237.9216761016,"t":1731207600}
+{"o":13521.6731051192,"h":13791.1730911368,"l":13349.7012830704,"c":13634.5765342284,"v":729624.6331492433,"t":1731211200}
+{"o":13634.5765342284,"h":13954.2459389005,"l":13517.8696694487,"c":13750.3150431661,"v":857489.1473010803,"t":1731214800}
+{"o":13750.3150431661,"h":13901.1450301433,"l":13612.1508139491,"c":13776.5064543847,"v":633201.4845065093,"t":1731218400}
+{"o":13776.5064543847,"h":13846.6207109638,"l":13634.7120795412,"c":13706.8669380856,"v":528460.8752677232,"t":1731222000}
+{"o":13706.8669380856,"h":13775.5413734278,"l":13643.7943038484,"c":13728.7988465872,"v":598313.454679188,"t":1731225600}
+{"o":13728.7988465872,"h":13797.430760574,"l":13692.6508173597,"c":13742.9302408992,"v":675280.3929621349,"t":1731229200}
+{"o":13742.9302408992,"h":13791.0890777465,"l":13603.0126562521,"c":13667.4117749428,"v":634308.871924302,"t":1731232800}
+{"o":13667.4117749428,"h":13858.8798659761,"l":13613.9599275196,"c":13737.9743614816,"v":653339.2303662379,"t":1731236400}
+{"o":13737.9743614816,"h":13905.6480517546,"l":13534.1955316478,"c":13745.8554252333,"v":843301.2936470502,"t":1731240000}
+{"o":13745.8554252333,"h":13838.7168085246,"l":13628.9865430016,"c":13752.9871748621,"v":801963.4636600701,"t":1731243600}
+{"o":13752.9871748621,"h":14054.3774665764,"l":13569.8118131267,"c":13807.1480531795,"v":1057278.0116804682,"t":1731247200}
+{"o":13807.1480531795,"h":14186.5722366061,"l":13623.2108583015,"c":14053.8672581024,"v":1034859.2389692282,"t":1731250800}
+{"o":14053.8672581024,"h":14213.3443428883,"l":13897.4632909922,"c":14025.8521384344,"v":1277157.2815890063,"t":1731254400}
+{"o":14025.8521384344,"h":14382.4070647054,"l":13958.9112722433,"c":14128.5060379314,"v":904011.235384571,"t":1731258000}
+{"o":14128.5060379314,"h":14366.1337539805,"l":14071.9484409834,"c":14184.0174459752,"v":1123384.3456041012,"t":1731261600}
+{"o":14184.0174459752,"h":14293.4813176939,"l":13727.1410569942,"c":13937.8087726757,"v":1126709.644878672,"t":1731265200}
+{"o":13937.8087726757,"h":14071.7354995343,"l":13521.5586652158,"c":13523.1426902765,"v":1093668.1557562407,"t":1731268800}
+{"o":13523.1426902765,"h":13956.2098622545,"l":13240.19254561,"c":13794.0897595773,"v":1216730.6015504962,"t":1731272400}
+{"o":13794.0897595773,"h":14337.4544096749,"l":13701.1599128606,"c":14084.1585024235,"v":1089272.3281009665,"t":1731276000}
+{"o":14084.1585024235,"h":14127.9179223416,"l":13858.8986429456,"c":14037.7832532932,"v":934277.6125588309,"t":1731279600}
+{"o":14037.7832532932,"h":14112.220731945,"l":13952.3918550827,"c":14034.1723982565,"v":882602.2378576685,"t":1731283200}
+{"o":14034.1723982565,"h":14207.8018225795,"l":13904.2775113609,"c":13974.9935669619,"v":850330.1596987949,"t":1731286800}
+{"o":13974.9935669619,"h":14164.4778136238,"l":13913.3579650558,"c":14136.6510701263,"v":1093294.0956090812,"t":1731290400}
+{"o":14136.6510701263,"h":14157.7687695272,"l":13916.1393799464,"c":14059.9482764321,"v":1054929.7713831242,"t":1731294000}
+{"o":14059.9482764321,"h":14077.9826509814,"l":13741.1690227883,"c":13831.3618287448,"v":1044955.0153369929,"t":1731297600}
+{"o":13831.3618287448,"h":13941.5687065662,"l":13581.8045493335,"c":13782.4781130818,"v":2329911.0222735521,"t":1731301200}
+{"o":13782.4781130818,"h":13942.1369694352,"l":13501.9121729018,"c":13741.069533465,"v":2180992.7427427862,"t":1731304800}
+{"o":13741.069533465,"h":13988.5044820178,"l":13678.3440623312,"c":13840.9312052564,"v":1263217.087655104,"t":1731308400}
+{"o":13840.9312052564,"h":14006.4659613765,"l":13615.8844052593,"c":13878.465556799,"v":979252.3536066562,"t":1731312000}
+{"o":13878.465556799,"h":14143.0760096739,"l":13632.7247262566,"c":14074.2697667268,"v":1014547.6342072668,"t":1731315600}
+{"o":14074.2697667268,"h":14492.6677088451,"l":13864.1981465232,"c":14322.3956560652,"v":1181416.1938445147,"t":1731319200}
+{"o":14322.3956560652,"h":14535.5809432416,"l":14141.1247327694,"c":14445.5333413713,"v":924436.5057009843,"t":1731322800}
+{"o":14445.5333413713,"h":14768.7662455149,"l":14229.7051532169,"c":14479.1080360066,"v":937286.5326285313,"t":1731326400}
+{"o":14479.1080360066,"h":14564.2771804507,"l":14122.8104158034,"c":14411.22551305,"v":837411.9262366096,"t":1731330000}
+{"o":14411.22551305,"h":14785.171703425,"l":14228.4736522584,"c":14659.4847804306,"v":941767.0842772977,"t":1731333600}
+{"o":14659.4847804306,"h":14783.1955057385,"l":14378.718737582,"c":14547.9891466076,"v":1034697.9139934422,"t":1731337200}
+{"o":14547.9891466076,"h":14875.0331686179,"l":14307.7563568665,"c":14591.5634943507,"v":1032324.5818093264,"t":1731340800}
+{"o":14591.5634943507,"h":14764.6543730853,"l":14385.5243849413,"c":14651.1154935684,"v":1002238.9677899512,"t":1731344400}
+{"o":14651.1154935684,"h":14713.3633906449,"l":14406.85846297,"c":14686.2837211178,"v":864528.8877061818,"t":1731348000}
+{"o":14686.2837211178,"h":14811.5275131179,"l":14230.4102087377,"c":14577.969305428,"v":1165419.1790789508,"t":1731351600}
+{"o":14577.969305428,"h":14967.9077248621,"l":14334.3238590322,"c":14659.3332771722,"v":1031135.2288142645,"t":1731355200}
+{"o":14659.3332771722,"h":14809.2034793206,"l":14395.4396280863,"c":14610.1754399375,"v":1008214.4187520349,"t":1731358800}
+{"o":14610.1754399375,"h":14838.9631984235,"l":14299.8324810101,"c":14611.8339083576,"v":1008883.2524162583,"t":1731362400}
+{"o":14611.8339083576,"h":15010.5477841915,"l":14473.6784089604,"c":14708.1226043343,"v":1077668.5001862687,"t":1731366000}
+{"o":14708.1226043343,"h":14911.3728888813,"l":14250.3289817365,"c":14682.472172539,"v":1223055.0168270043,"t":1731369600}
+{"o":14682.472172539,"h":14784.8649763617,"l":14473.3761521807,"c":14613.6118672034,"v":983203.6868277697,"t":1731373200}
+{"o":14613.6118672034,"h":14707.9135751218,"l":14258.0361941026,"c":14557.6490217655,"v":996154.1554203673,"t":1731376800}
+{"o":14557.6490217655,"h":14780.3036616917,"l":14335.3392222649,"c":14625.2751773955,"v":941936.1453027363,"t":1731380400}
+{"o":14625.2751773955,"h":14794.6905707549,"l":14370.2478736961,"c":14467.6488382918,"v":1062469.7869155204,"t":1731384000}
+{"o":14467.6488382918,"h":14709.1273835405,"l":14276.9168845563,"c":14520.288353669,"v":1115876.7760716514,"t":1731387600}
+{"o":14520.288353669,"h":14734.794403689,"l":14379.5929810129,"c":14555.2095971283,"v":1187848.9573176946,"t":1731391200}
+{"o":14555.2095971283,"h":14755.64892345,"l":14462.8376489557,"c":14688.3242730351,"v":1175941.7729041108,"t":1731394800}
+{"o":14688.3242730351,"h":14885.793907128,"l":14553.7140129974,"c":14839.866943152,"v":1134180.321467788,"t":1731398400}
+{"o":14839.866943152,"h":15062.3254841067,"l":14235.405347573,"c":14362.4764615427,"v":1534854.7236200122,"t":1731402000}
+{"o":14362.4764615427,"h":14571.1639892728,"l":13753.9419854816,"c":14100.8563525977,"v":2230250.2281758916,"t":1731405600}
+{"o":14100.8563525977,"h":14398.5382438875,"l":13878.9787168361,"c":14062.6262225556,"v":1324384.3486910691,"t":1731409200}
+{"o":14062.6262225556,"h":14290.9678759932,"l":13663.755190223,"c":13880.7319416556,"v":1349238.0129547324,"t":1731412800}
+{"o":13880.7319416556,"h":14031.7034163368,"l":13348.2284151506,"c":13829.6232031846,"v":1674502.4411090175,"t":1731416400}
+{"o":13829.6232031846,"h":14197.8070320026,"l":13490.3308975652,"c":14071.4886571411,"v":1884294.0254717893,"t":1731420000}
+{"o":14071.4886571411,"h":14192.9012535461,"l":13802.4356640352,"c":13962.5502086189,"v":1394822.9916425087,"t":1731423600}
+{"o":13962.5502086189,"h":14154.460074824,"l":13600.7063227901,"c":13958.9637938121,"v":1511851.9036539597,"t":1731427200}
+{"o":13958.9637938121,"h":14052.8785462367,"l":13773.6153393328,"c":13831.34820984,"v":1155088.7812683075,"t":1731430800}
+{"o":13831.34820984,"h":14155.6703353093,"l":13763.5440950732,"c":14069.7895137785,"v":1057967.8076255152,"t":1731434400}
+{"o":14069.7895137785,"h":14240.0583862144,"l":13910.3170726729,"c":14085.8772832685,"v":1110672.6427872963,"t":1731438000}
+{"o":14085.8772832685,"h":14268.545175046,"l":13943.7612120716,"c":14161.1514368311,"v":1130142.6020236209,"t":1731441600}
+{"o":14161.1514368311,"h":14210.6960686934,"l":13795.5944270751,"c":14033.7241488686,"v":1150739.4564565686,"t":1731445200}
+{"o":14033.7241488686,"h":14263.2621682974,"l":13843.0078088603,"c":14195.2954859381,"v":1109829.7669502667,"t":1731448800}
+{"o":14195.2954859381,"h":14302.794970157,"l":13957.4622325994,"c":14045.5100425774,"v":1208007.8065036202,"t":1731452400}
+{"o":14045.5100425774,"h":14168.9501124175,"l":13955.4887867166,"c":13985.1961839661,"v":1357878.034750812,"t":1731456000}
+{"o":13985.1961839661,"h":14099.1044463549,"l":13625.7011009916,"c":13894.4374663231,"v":1334180.6745776078,"t":1731459600}
+{"o":13894.4374663231,"h":14022.8697773923,"l":13386.8199917175,"c":13691.2445691351,"v":1518818.8507256701,"t":1731463200}
+{"o":13691.2445691351,"h":13859.2640223433,"l":13415.2000770261,"c":13485.097463943,"v":1811918.3046693164,"t":1731466800}
+{"o":13485.097463943,"h":13678.8259268825,"l":13222.0704981945,"c":13554.9557208277,"v":1732764.6083559238,"t":1731470400}
+{"o":13554.9557208277,"h":13776.3751286921,"l":13438.4679574241,"c":13574.7396829405,"v":1352117.3117227014,"t":1731474000}
+{"o":13574.7396829405,"h":13746.9992870791,"l":13386.2359106854,"c":13416.7373802731,"v":1087027.7329527121,"t":1731477600}
+{"o":13416.7373802731,"h":13682.2011428396,"l":13276.9754116482,"c":13522.5685745735,"v":1039285.1733005129,"t":1731481200}
+{"o":13522.5685745735,"h":13679.1727471158,"l":13433.1539453278,"c":13561.6750665071,"v":1066744.5707950792,"t":1731484800}
+{"o":13561.6750665071,"h":13807.944190383,"l":13505.8269769002,"c":13629.2446549448,"v":1566237.3220249061,"t":1731488400}
+{"o":13629.2446549448,"h":13765.7838299382,"l":13467.1056090407,"c":13656.3814962993,"v":1478146.1652041839,"t":1731492000}
+{"o":13656.3814962993,"h":13805.8593589106,"l":13501.7950738955,"c":13662.2704055851,"v":1246824.0337124036,"t":1731495600}
+{"o":13662.2704055851,"h":13810.2438883421,"l":13547.1311670536,"c":13745.7086643213,"v":1465766.3349470678,"t":1731499200}
+{"o":13745.7086643213,"h":14274.2730487267,"l":13482.63858345,"c":13973.9348724723,"v":2226094.9680156633,"t":1731502800}
+{"o":13973.9348724723,"h":14382.6740630814,"l":13670.3627987046,"c":14260.9199356319,"v":2125800.2760515488,"t":1731506400}
+{"o":14260.9199356319,"h":14499.8381647667,"l":13791.2874395321,"c":14186.4252247942,"v":2228931.1948583634,"t":1731510000}
+{"o":14186.4252247942,"h":14465.0717858462,"l":13919.0528898627,"c":14234.1369445984,"v":2354387.1222522538,"t":1731513600}
+{"o":14234.1369445984,"h":14581.6326526573,"l":14086.7852639867,"c":14429.4549048654,"v":1936945.0447005681,"t":1731517200}
+{"o":14429.4549048654,"h":14488.7769382957,"l":14172.7200426647,"c":14380.2103004081,"v":2004354.1713227036,"t":1731520800}
+{"o":14380.2103004081,"h":14592.4124401971,"l":13774.3873297399,"c":13890.7177780987,"v":3018473.3853807962,"t":1731524400}
+{"o":13890.7177780987,"h":14179.7913552697,"l":13550.9665161159,"c":13834.9198718631,"v":1885958.0147287485,"t":1731528000}
+{"o":13834.9198718631,"h":14082.0128863956,"l":13453.0682720446,"c":13753.7930578075,"v":1688721.9732054996,"t":1731531600}
+{"o":13753.7930578075,"h":14042.6165636971,"l":13663.7760999098,"c":13951.0200248776,"v":1306306.7261998823,"t":1731535200}
+{"o":13951.0200248776,"h":14114.6922619357,"l":13840.2669644964,"c":14078.1186984135,"v":1294831.2236450145,"t":1731538800}
+{"o":14078.1186984135,"h":14205.5493941449,"l":13827.9790915161,"c":14041.4950610135,"v":1835906.1678407174,"t":1731542400}
+{"o":14041.4950610135,"h":14250.3572246201,"l":13849.4912202824,"c":14125.4290155942,"v":1831168.9752402091,"t":1731546000}
+{"o":14125.4290155942,"h":14159.5073719478,"l":13936.8796157853,"c":14065.9117727804,"v":1696201.568789321,"t":1731549600}
+{"o":14065.9117727804,"h":14439.4532218936,"l":13870.6099683805,"c":14354.4935892275,"v":1896946.0682834212,"t":1731553200}
+{"o":14354.4935892275,"h":14419.4517702708,"l":14179.7041386305,"c":14387.8511391704,"v":1434509.7571506938,"t":1731556800}
+{"o":14387.8511391704,"h":14405.46945867,"l":14204.8311372511,"c":14321.5818368411,"v":1596155.806449943,"t":1731560400}
+{"o":14321.5818368411,"h":14563.4358812947,"l":14105.7037026242,"c":14207.1881882869,"v":1520388.2364142691,"t":1731564000}
+{"o":14207.1881882869,"h":14412.6492886435,"l":14061.9385126187,"c":14282.3510722327,"v":1630634.188540672,"t":1731567600}
+{"o":14282.3510722327,"h":14460.0069821296,"l":14199.8697271823,"c":14312.9030445942,"v":1479377.3015194875,"t":1731571200}
+{"o":14312.9030445942,"h":14581.0908925058,"l":14289.0527422596,"c":14471.0247113236,"v":1560519.1353504087,"t":1731574800}
+{"o":14471.0247113236,"h":14640.9538235854,"l":14164.2739239274,"c":14272.8979179898,"v":1468864.6959199188,"t":1731578400}
+{"o":14272.8979179898,"h":14369.3892461325,"l":14016.4930359843,"c":14199.2211426189,"v":1661345.6827888342,"t":1731582000}
+{"o":14199.2211426189,"h":14293.815337233,"l":14016.4279558008,"c":14113.4598056197,"v":1318610.5888185105,"t":1731585600}
+{"o":14113.4598056197,"h":14334.2535786477,"l":13931.1759552938,"c":14061.4245266643,"v":1578115.2163876847,"t":1731589200}
+{"o":14061.4245266643,"h":14379.611624567,"l":13657.0793563097,"c":13830.7111392866,"v":1978923.8470596878,"t":1731592800}
+{"o":13830.7111392866,"h":14049.3449530137,"l":13628.5217600304,"c":13841.5289110263,"v":1910256.8667522015,"t":1731596400}
+{"o":13841.5289110263,"h":14263.8887548054,"l":13586.1494135092,"c":14118.063461103,"v":1744797.2802296297,"t":1731600000}
+{"o":14118.063461103,"h":14224.3864073909,"l":13946.2335375226,"c":14105.993737628,"v":1534902.9982705172,"t":1731603600}
+{"o":14105.993737628,"h":14205.0332911146,"l":14020.6728313483,"c":14046.9610444804,"v":1477873.4990208675,"t":1731607200}
+{"o":14046.9610444804,"h":14165.0260563008,"l":13946.6513678249,"c":14032.1791450991,"v":1481362.5113236993,"t":1731610800}
+{"o":14032.1791450991,"h":14170.0351803127,"l":13815.2311266085,"c":13987.1542500821,"v":1561218.7479317696,"t":1731614400}
+{"o":13987.1542500821,"h":14087.4830940715,"l":13780.9332193725,"c":13962.2649476467,"v":1558308.330308873,"t":1731618000}
+{"o":13962.2649476467,"h":14110.8902288499,"l":13628.2381129161,"c":13755.4201732188,"v":1598556.228483245,"t":1731621600}
+{"o":13755.4201732188,"h":13964.9540083925,"l":13409.7641160895,"c":13719.7235212976,"v":1891789.4368397042,"t":1731625200}
+{"o":13719.7235212976,"h":13941.7096451381,"l":13569.2795093407,"c":13628.4705942536,"v":1563889.5556217504,"t":1731628800}
+{"o":13628.4705942536,"h":13866.9446928452,"l":13529.6693823178,"c":13646.0939142355,"v":1466800.5873942843,"t":1731632400}
+{"o":13646.0939142355,"h":13805.592074354,"l":13520.0945243202,"c":13740.6921181708,"v":1226429.8464110594,"t":1731636000}
+{"o":13740.6921181708,"h":13777.1486798339,"l":13655.5661796792,"c":13666.4612232698,"v":1231741.8293328159,"t":1731639600}
+{"o":13666.4612232698,"h":13734.2766608561,"l":13290.2665511045,"c":13445.5579308254,"v":1318550.1348410253,"t":1731643200}
+{"o":13445.5579308254,"h":13638.5151011771,"l":13285.638548346,"c":13536.6539902068,"v":1176894.8664787926,"t":1731646800}
+{"o":13536.6539902068,"h":13745.0668643744,"l":13503.6142978635,"c":13613.1241129033,"v":1028124.5255534248,"t":1731650400}
+{"o":13613.1241129033,"h":13681.342947635,"l":13556.4116721588,"c":13581.1668487686,"v":1092390.1250938592,"t":1731654000}
+{"o":13581.1668487686,"h":13722.4811078602,"l":13482.0893031052,"c":13708.7045589151,"v":1251610.3167793108,"t":1731657600}
+{"o":13708.7045589151,"h":13926.5038004769,"l":13657.0756438764,"c":13827.1326545113,"v":1360046.8596777127,"t":1731661200}
+{"o":13827.1326545113,"h":13889.8682475171,"l":13761.7519616441,"c":13848.8706862643,"v":1163830.2545666487,"t":1731664800}
+{"o":13848.8706862643,"h":13895.4247420569,"l":13769.7500510107,"c":13881.1375792518,"v":1274968.6535727333,"t":1731668400}
+{"o":13881.1375792518,"h":13983.0020743839,"l":13767.4810142211,"c":13879.3016226052,"v":1526370.6334988251,"t":1731672000}
+{"o":13879.3016226052,"h":13952.0334938371,"l":13822.909240967,"c":13938.8690862215,"v":1753700.2503508085,"t":1731675600}
+{"o":13938.8690862215,"h":14091.9567782503,"l":13618.785578626,"c":13698.9025860766,"v":2141879.0855892347,"t":1731679200}
+{"o":13698.9025860766,"h":13841.8598965325,"l":13393.7298457002,"c":13589.2684785571,"v":2054566.7645274668,"t":1731682800}
+{"o":13589.2684785571,"h":13808.7107701273,"l":13470.7198918184,"c":13594.1350163302,"v":2203407.1496839272,"t":1731686400}
+{"o":13594.1350163302,"h":13847.3989380194,"l":13539.985187305,"c":13681.7977950093,"v":1688066.8909570526,"t":1731690000}
+{"o":13681.7977950093,"h":13813.2423260484,"l":13562.9827212531,"c":13731.563677459,"v":1584579.4121678164,"t":1731693600}
+{"o":13731.563677459,"h":13929.7111430486,"l":13612.7493290865,"c":13742.2722632121,"v":1620882.7890195227,"t":1731697200}
+{"o":13742.2722632121,"h":14024.3714774756,"l":13724.8607712289,"c":14003.3005410031,"v":1444670.4435436286,"t":1731700800}
+{"o":14003.3005410031,"h":14225.1984524296,"l":13931.000710402,"c":14186.1489288338,"v":1486425.2353712425,"t":1731704400}
+{"o":14186.1489288338,"h":14234.412599957,"l":14073.4363287394,"c":14109.1941572197,"v":1415374.0169595783,"t":1731708000}
+{"o":14109.1941572197,"h":14254.0549097842,"l":14107.3622023415,"c":14130.670652385,"v":1467185.1411241316,"t":1731711600}
+{"o":14130.670652385,"h":14218.1921472773,"l":13963.1525556359,"c":14122.972746433,"v":1279869.690107685,"t":1731715200}
+{"o":14122.972746433,"h":14243.2302442996,"l":14014.2506804573,"c":14123.2339491076,"v":1027561.0468083158,"t":1731718800}
+{"o":14123.2339491076,"h":14343.4631754475,"l":14070.9535737732,"c":14179.9165973804,"v":1124240.7808721366,"t":1731722400}
+{"o":14179.9165973804,"h":14366.7188278466,"l":14155.3119559381,"c":14327.5715339586,"v":1090406.9482426711,"t":1731726000}
+{"o":14327.5715339586,"h":14373.2844255433,"l":14226.8501105132,"c":14237.8752223417,"v":1040444.7266830876,"t":1731729600}
+{"o":14237.8752223417,"h":14367.6498163743,"l":14211.8026753039,"c":14311.2437213117,"v":885156.1070074671,"t":1731733200}
+{"o":14311.2437213117,"h":14400.0582256573,"l":14145.7672020102,"c":14238.1684177635,"v":1204065.494430196,"t":1731736800}
+{"o":14238.1684177635,"h":14332.5104962073,"l":14123.6237361236,"c":14153.2453271233,"v":1104764.8894370161,"t":1731740400}
+{"o":14153.2453271233,"h":14307.2348408501,"l":14095.9441695456,"c":14250.0643697861,"v":1142269.5495158117,"t":1731744000}
+{"o":14250.0643697861,"h":14306.6937550493,"l":14135.0437456332,"c":14137.402886198,"v":1179049.6107811292,"t":1731747600}
+{"o":14137.402886198,"h":14258.794037274,"l":14034.2960628892,"c":14097.2163011449,"v":1216734.9167181749,"t":1731751200}
+{"o":14097.2163011449,"h":14227.4640589289,"l":13987.0002420449,"c":14213.3758852338,"v":1177055.5788995281,"t":1731754800}
+{"o":14213.3758852338,"h":14453.0553156019,"l":13902.1604661423,"c":14104.8433503692,"v":1648154.0158066044,"t":1731758400}
+{"o":14104.8433503692,"h":14348.7523266032,"l":14009.842477031,"c":14120.3961470375,"v":1367365.6229081731,"t":1731762000}
+{"o":14120.3961470375,"h":14236.5648447231,"l":14034.1912545669,"c":14082.7494102268,"v":1415117.379621356,"t":1731765600}
+{"o":14082.7494102268,"h":14128.76928367,"l":13864.3353689867,"c":13956.5688558862,"v":1496498.5554460161,"t":1731769200}
+{"o":13956.5688558862,"h":14037.9838861169,"l":13759.0585489233,"c":13895.1083028671,"v":1357927.8536210663,"t":1731772800}
+{"o":13895.1083028671,"h":14014.2424068059,"l":13844.5992283771,"c":13966.6873216954,"v":1323270.8108442284,"t":1731776400}
+{"o":13966.6873216954,"h":14059.2295339413,"l":13842.1914618384,"c":13935.1499667974,"v":1461071.0247236949,"t":1731780000}
+{"o":13935.1499667974,"h":14066.016418542,"l":13892.0679017061,"c":13929.8998045339,"v":1225933.0114599096,"t":1731783600}
+{"o":13929.8998045339,"h":13973.332250318,"l":13834.3260353103,"c":13876.7845761713,"v":1272653.5585093817,"t":1731787200}
+{"o":13876.7845761713,"h":14055.9696665846,"l":13850.7427077051,"c":13998.8446654774,"v":1187604.7077016667,"t":1731790800}
+{"o":13998.8446654774,"h":14093.589148547,"l":13800.0582584221,"c":13869.4045195991,"v":1152618.7266602172,"t":1731794400}
+{"o":13869.4045195991,"h":14019.4104616755,"l":13856.3548731929,"c":13966.1488340534,"v":1168851.909350649,"t":1731798000}
+{"o":13966.1488340534,"h":14148.0224617706,"l":13866.9244602487,"c":14017.5416597819,"v":1229209.8517869166,"t":1731801600}
+{"o":14017.5416597819,"h":14237.1475766828,"l":13777.7215997863,"c":14018.0805080709,"v":1578407.1054954461,"t":1731805200}
+{"o":14018.0805080709,"h":14106.3465330914,"l":13630.588108798,"c":13892.1628220725,"v":2043419.9841375847,"t":1731808800}
+{"o":13892.1628220725,"h":14263.0319116137,"l":13801.8667339782,"c":14252.3685369712,"v":1579721.8311365843,"t":1731812400}
+{"o":14252.3685369712,"h":15253.8192442891,"l":14123.2513393732,"c":15071.2583199419,"v":2034823.3862728649,"t":1731816000}
+{"o":15071.2583199419,"h":15459.802342246,"l":14953.6000240919,"c":15142.81919932,"v":1553509.7896463561,"t":1731819600}
+{"o":15142.81919932,"h":15374.6384030108,"l":15047.386012116,"c":15326.7786998305,"v":1456751.546495016,"t":1731823200}
+{"o":15326.7786998305,"h":15455.6644406302,"l":15137.1036229594,"c":15259.0571993593,"v":1227201.4784584413,"t":1731826800}
+{"o":15259.0571993593,"h":15583.9621897015,"l":15129.8973803589,"c":15290.5256007518,"v":1429582.926504198,"t":1731830400}
+{"o":15290.5256007518,"h":15383.5999549912,"l":15161.5069925117,"c":15328.9008439915,"v":1403387.7610661737,"t":1731834000}
+{"o":15328.9008439915,"h":15513.7921582262,"l":15167.9601557713,"c":15355.7781609749,"v":1489597.3053079287,"t":1731837600}
+{"o":15355.7781609749,"h":15570.9749619911,"l":14973.7301637615,"c":15106.9580665295,"v":1530663.8455551127,"t":1731841200}
+{"o":10869.3173579411,"h":10886.514278167,"l":10778.7781168115,"c":10869.3173579411,"v":201342.8923174231,"t":1724644800}
+{"o":10869.3173579411,"h":10874.7064344043,"l":10766.7664361146,"c":10773.9888507627,"v":178743.4458716336,"t":1724648400}
+{"o":10773.9888507627,"h":10864.5319141965,"l":10695.3114939948,"c":10797.8397855978,"v":312730.6907859324,"t":1724652000}
+{"o":10797.8397855978,"h":10831.4483516771,"l":10751.28930811,"c":10803.259421635,"v":241081.3625809825,"t":1724655600}
+{"o":10803.259421635,"h":10912.313397858,"l":10724.7263282028,"c":10795.6981446426,"v":201840.8700603341,"t":1724659200}
+{"o":10795.6981446426,"h":10921.2012486422,"l":10703.3180984915,"c":10851.3715592871,"v":263608.3629433073,"t":1724662800}
+{"o":10851.3715592871,"h":10958.4490532935,"l":10826.8888536679,"c":10894.7605688997,"v":226676.0350666586,"t":1724666400}
+{"o":10894.7605688997,"h":10939.276070052,"l":10821.5350397413,"c":10834.7397182582,"v":238084.6287677172,"t":1724670000}
+{"o":10834.7397182582,"h":10957.2093499029,"l":10720.6759032783,"c":10819.670001407,"v":296608.2404038453,"t":1724673600}
+{"o":10819.670001407,"h":10896.5191226514,"l":10789.5264593995,"c":10875.9823558155,"v":321771.4983759169,"t":1724677200}
+{"o":10875.9823558155,"h":11024.2112253624,"l":10470.5266367127,"c":10680.1173708343,"v":628144.549073454,"t":1724680800}
+{"o":10680.1173708343,"h":10747.9394702495,"l":10526.6471757815,"c":10649.9458509087,"v":362356.5298499556,"t":1724684400}
+{"o":10649.9458509087,"h":10701.4010600812,"l":10603.4503930654,"c":10658.5330567368,"v":267327.0445592905,"t":1724688000}
+{"o":10658.5330567368,"h":10732.9616568391,"l":10506.4063707458,"c":10631.5194329702,"v":469580.5236156543,"t":1724691600}
+{"o":10631.5194329702,"h":10765.1669181164,"l":10537.9600017962,"c":10723.4002109659,"v":453877.897631907,"t":1724695200}
+{"o":10723.4002109659,"h":10731.5093056409,"l":10634.3392916521,"c":10662.0936243736,"v":287824.1820618703,"t":1724698800}
+{"o":10662.0936243736,"h":10749.7850658369,"l":10620.9669202869,"c":10716.0664938276,"v":304577.9021505172,"t":1724702400}
+{"o":10716.0664938276,"h":10803.9239709141,"l":10554.9646771886,"c":10697.3525687465,"v":359703.3522935493,"t":1724706000}
+{"o":10697.3525687465,"h":10747.0698384392,"l":10655.9114538136,"c":10688.631603687,"v":265629.9245923416,"t":1724709600}
+{"o":10688.631603687,"h":10745.521983548,"l":10644.3865092252,"c":10667.1665313037,"v":239186.2856274956,"t":1724713200}
+{"o":10667.1665313037,"h":10744.9234469594,"l":10661.6102869803,"c":10698.6941817383,"v":296936.8178408362,"t":1724716800}
+{"o":10698.6941817383,"h":10791.5952158058,"l":10630.5077585527,"c":10685.6836877954,"v":259450.2892614623,"t":1724720400}
+{"o":10685.6836877954,"h":10741.9530194217,"l":10670.2892908839,"c":10688.4848534463,"v":222876.1793643499,"t":1724724000}
+{"o":10688.4848534463,"h":10717.3251745494,"l":10633.1462625583,"c":10710.2234242509,"v":184021.7421276582,"t":1724727600}
+{"o":10710.2234242509,"h":10735.7856242832,"l":10675.2456227081,"c":10713.214569876,"v":196005.9831847799,"t":1724731200}
+{"o":10713.214569876,"h":10788.8003421348,"l":10695.4994812421,"c":10764.4501060602,"v":228783.3145348121,"t":1724734800}
+{"o":10764.4501060602,"h":10823.6914149786,"l":10643.575306118,"c":10736.9149235738,"v":217242.4633151303,"t":1724738400}
+{"o":10736.9149235738,"h":10765.0469047267,"l":10657.2489185743,"c":10710.5656692198,"v":203718.2876265134,"t":1724742000}
+{"o":10710.5656692198,"h":10735.1341167766,"l":10636.4896016737,"c":10654.6307124008,"v":229319.0148500064,"t":1724745600}
+{"o":10654.6307124008,"h":10720.5657715572,"l":10602.8395029048,"c":10627.507563973,"v":227705.9012430392,"t":1724749200}
+{"o":10627.507563973,"h":10676.8124445255,"l":10415.8723193478,"c":10442.2376978803,"v":348793.8773386792,"t":1724752800}
+{"o":10442.2376978803,"h":10533.3759403553,"l":10420.693913537,"c":10481.3918357195,"v":199508.0586800718,"t":1724756400}
+{"o":10481.3918357195,"h":10512.9441424972,"l":10379.4501489716,"c":10485.5349459901,"v":267115.4771116725,"t":1724760000}
+{"o":10485.5349459901,"h":10567.282573128,"l":10360.9686410403,"c":10448.8497868722,"v":365378.6692820969,"t":1724763600}
+{"o":10448.8497868722,"h":10591.9133166321,"l":10348.5226280821,"c":10446.697757121,"v":420388.8384040934,"t":1724767200}
+{"o":10446.697757121,"h":10531.1298153695,"l":10406.5705285354,"c":10446.2993698958,"v":332161.0922364415,"t":1724770800}
+{"o":10446.2993698958,"h":10555.7673543456,"l":10414.3111270103,"c":10439.4688354256,"v":328533.8146282505,"t":1724774400}
+{"o":10439.4688354256,"h":10532.3157335601,"l":10428.4542990982,"c":10529.7498979357,"v":205163.4185313783,"t":1724778000}
+{"o":10529.7498979357,"h":10571.7708102476,"l":10419.3123624521,"c":10492.3991028955,"v":267756.4439307522,"t":1724781600}
+{"o":10492.3991028955,"h":10499.8609524783,"l":10423.087824679,"c":10462.9476542352,"v":216139.4573771671,"t":1724785200}
+{"o":10462.9476542352,"h":10471.2277829737,"l":10395.5943451641,"c":10400.7837471059,"v":188421.0671885833,"t":1724788800}
+{"o":10400.7837471059,"h":10546.2030449767,"l":9958.8779396657,"c":10163.36576699,"v":664117.174399202,"t":1724792400}
+{"o":10163.36576699,"h":10226.1106815543,"l":9734.9476413236,"c":9997.9729183527,"v":932371.2147016388,"t":1724796000}
+{"o":9997.9729183527,"h":10023.1929409684,"l":9907.2620210106,"c":9939.1637889078,"v":310878.5023381708,"t":1724799600}
+{"o":9939.1637889078,"h":10028.6833596792,"l":9840.3038633386,"c":9952.658451242,"v":295602.4812391739,"t":1724803200}
+{"o":9952.658451242,"h":10036.9137876594,"l":9911.3240284112,"c":10018.4419842359,"v":261578.7066659431,"t":1724806800}
+{"o":10018.4419842359,"h":10052.1521251724,"l":9941.3349813877,"c":10038.0753478105,"v":250883.4116256402,"t":1724810400}
+{"o":10038.0753478105,"h":10143.150276947,"l":9927.9921346681,"c":10039.1997597682,"v":306897.3972948898,"t":1724814000}
+{"o":10039.1997597682,"h":10048.3856658376,"l":9975.0972980297,"c":9985.4299233349,"v":199389.9117685769,"t":1724817600}
+{"o":9985.4299233349,"h":10085.3845410949,"l":9963.7928627808,"c":9988.3641230286,"v":251988.2978858013,"t":1724821200}
+{"o":9988.3641230286,"h":9995.9208719517,"l":9961.1108349432,"c":9971.9861257729,"v":159661.0456879042,"t":1724824800}
+{"o":9971.9861257729,"h":10080.0219434524,"l":9741.8302999932,"c":9826.1373343171,"v":344911.4413704812,"t":1724828400}
+{"o":9826.1373343171,"h":9980.5310748143,"l":9679.9403078125,"c":9837.4002968752,"v":323763.4862671291,"t":1724832000}
+{"o":9837.4002968752,"h":10123.8091387377,"l":9815.9137099959,"c":10063.3841452364,"v":279487.0337600039,"t":1724835600}
+{"o":10063.3841452364,"h":10070.9194631244,"l":9974.4931561203,"c":9984.0335969202,"v":285381.4247193256,"t":1724839200}
+{"o":9984.0335969202,"h":10108.2698551783,"l":9968.7031112221,"c":10071.1480713863,"v":212937.6854868765,"t":1724842800}
+{"o":10071.1480713863,"h":10166.8835111803,"l":9997.7692453151,"c":10042.0262355773,"v":242828.0593508127,"t":1724846400}
+{"o":10042.0262355773,"h":10128.8991716549,"l":9874.1391919933,"c":9936.0220841892,"v":317933.904146669,"t":1724850000}
+{"o":9936.0220841892,"h":10061.1897045416,"l":9795.8470126946,"c":9916.7704714867,"v":419665.2784581839,"t":1724853600}
+{"o":9916.7704714867,"h":9934.6992695843,"l":9769.6586595015,"c":9862.1413893018,"v":415733.1836576694,"t":1724857200}
+{"o":9862.1413893018,"h":9882.5818996724,"l":9529.6227545713,"c":9730.181853747,"v":656636.9058393226,"t":1724860800}
+{"o":9730.181853747,"h":9762.544882391,"l":9637.4285261435,"c":9677.264967568,"v":328601.2052796587,"t":1724864400}
+{"o":9677.264967568,"h":9849.9121296427,"l":9658.5558377734,"c":9844.8301454289,"v":286459.6541805344,"t":1724868000}
+{"o":9844.8301454289,"h":9922.6486985705,"l":9774.4824710869,"c":9824.2548675,"v":389798.7326316854,"t":1724871600}
+{"o":9824.2548675,"h":10051.74898135,"l":9720.022592511,"c":9894.4244740947,"v":478550.0731387372,"t":1724875200}
+{"o":9894.4244740947,"h":9945.5092162602,"l":9776.8158907508,"c":9798.4278915538,"v":302452.5828294641,"t":1724878800}
+{"o":9798.4278915538,"h":9834.2862104592,"l":9634.5308941758,"c":9762.4523408266,"v":304958.2506565077,"t":1724882400}
+{"o":9762.4523408266,"h":9838.6596722773,"l":9719.9585712465,"c":9795.2895519415,"v":185244.9282334874,"t":1724886000}
+{"o":9795.2895519415,"h":9873.9236986432,"l":9778.678742938,"c":9826.7672211851,"v":241055.9668401738,"t":1724889600}
+{"o":9826.7672211851,"h":9862.290568358,"l":9737.8758326902,"c":9768.5806876494,"v":241781.996538566,"t":1724893200}
+{"o":9768.5806876494,"h":9863.6469174674,"l":9733.9006662553,"c":9847.9145828549,"v":179442.9123991026,"t":1724896800}
+{"o":9847.9145828549,"h":9864.7500595766,"l":9789.0329032346,"c":9803.7933084054,"v":159876.9723760239,"t":1724900400}
+{"o":9803.7933084054,"h":9843.577568961,"l":9797.1155571469,"c":9818.8081988256,"v":201904.3502704884,"t":1724904000}
+{"o":9818.8081988256,"h":9877.8204212907,"l":9799.9310596076,"c":9871.1740019756,"v":204528.7793301389,"t":1724907600}
+{"o":9871.1740019756,"h":9946.043487667,"l":9803.9060072428,"c":9855.6921979757,"v":240412.0295976212,"t":1724911200}
+{"o":9855.6921979757,"h":9874.517574874,"l":9838.7778143537,"c":9850.0919314403,"v":141627.5783849967,"t":1724914800}
+{"o":9850.0919314403,"h":9935.7649578427,"l":9832.1776601491,"c":9927.7480803758,"v":184976.3052243324,"t":1724918400}
+{"o":9927.7480803758,"h":9986.0671821323,"l":9857.024884958,"c":9890.1312720684,"v":183634.6197412548,"t":1724922000}
+{"o":9890.1312720684,"h":9955.363533885,"l":9866.1329031316,"c":9912.3489901936,"v":163309.1261548036,"t":1724925600}
+{"o":9912.3489901936,"h":10029.0327764509,"l":9874.1840951082,"c":9921.312409458,"v":261520.7737256405,"t":1724929200}
+{"o":9921.312409458,"h":9950.1042807856,"l":9890.5943247596,"c":9913.3563562652,"v":248883.1128355162,"t":1724932800}
+{"o":9913.3563562652,"h":9987.2273664805,"l":9859.0240884306,"c":9959.1947402826,"v":272092.760206398,"t":1724936400}
+{"o":9959.1947402826,"h":9987.4633577094,"l":9908.2194912746,"c":9948.7166456822,"v":328313.2665932123,"t":1724940000}
+{"o":9948.7166456822,"h":10087.6025247991,"l":9870.84403485,"c":9948.1951388831,"v":367270.664500787,"t":1724943600}
+{"o":9948.1951388831,"h":10063.1760716653,"l":9789.2435373791,"c":9865.5972133286,"v":337258.0305645209,"t":1724947200}
+{"o":9865.5972133286,"h":9901.9784653206,"l":9826.1425274009,"c":9886.3253494227,"v":283220.4648643147,"t":1724950800}
+{"o":9886.3253494227,"h":9920.5618475153,"l":9516.3034832769,"c":9560.3683780622,"v":617764.2574366567,"t":1724954400}
+{"o":9560.3683780622,"h":9678.0496323378,"l":9368.8215576625,"c":9546.7925180593,"v":465108.4724845126,"t":1724958000}
+{"o":9546.7925180593,"h":9677.2665331229,"l":9475.700896615,"c":9594.1888156807,"v":276333.0195084587,"t":1724961600}
+{"o":9594.1888156807,"h":9597.7737609783,"l":9526.8061091381,"c":9535.3682097124,"v":268105.2642229809,"t":1724965200}
+{"o":9535.3682097124,"h":9613.34861977,"l":9394.0831575797,"c":9517.6162392187,"v":280991.1905597745,"t":1724968800}
+{"o":9517.6162392187,"h":9555.7440553629,"l":9481.2887351631,"c":9532.3041063247,"v":193126.1043551592,"t":1724972400}
+{"o":9532.3041063247,"h":9609.7988607023,"l":9496.0319501254,"c":9553.7789866803,"v":222614.237112982,"t":1724976000}
+{"o":9553.7789866803,"h":9577.3976158227,"l":9488.6855452678,"c":9520.9566985665,"v":183617.2585420298,"t":1724979600}
+{"o":9520.9566985665,"h":9606.1767018775,"l":9419.7519226101,"c":9530.6123821627,"v":240869.7024170815,"t":1724983200}
+{"o":9530.6123821627,"h":9534.8681486034,"l":9466.5046535272,"c":9492.5288153439,"v":198061.1974444937,"t":1724986800}
+{"o":9492.5288153439,"h":9571.7063207542,"l":9492.5288153439,"c":9521.4537649782,"v":191087.7533898417,"t":1724990400}
+{"o":9521.4537649782,"h":9553.3425911627,"l":9388.2931384685,"c":9445.8563511275,"v":277367.9070622437,"t":1724994000}
+{"o":9445.8563511275,"h":9559.1050720057,"l":9348.1614976136,"c":9502.2440938132,"v":200172.2310933843,"t":1724997600}
+{"o":9502.2440938132,"h":9520.6820079331,"l":9455.0024244073,"c":9464.3128378424,"v":160345.3551327318,"t":1725001200}
+{"o":9464.3128378424,"h":9525.5594829585,"l":9459.6943882255,"c":9492.9860346037,"v":162279.8267425291,"t":1725004800}
+{"o":9492.9860346037,"h":9535.0105372059,"l":9482.1603902671,"c":9517.2342711219,"v":170206.6993906202,"t":1725008400}
+{"o":9517.2342711219,"h":9580.4753298202,"l":9480.0675888526,"c":9543.5923122452,"v":148517.2774092304,"t":1725012000}
+{"o":9543.5923122452,"h":9559.6036270626,"l":9469.5066080468,"c":9488.2392358479,"v":172247.3014001337,"t":1725015600}
+{"o":9488.2392358479,"h":9628.1503477731,"l":9399.5480405346,"c":9525.6831201396,"v":356528.733346588,"t":1725019200}
+{"o":9525.6831201396,"h":9629.2820162686,"l":9395.6087207723,"c":9566.2586874793,"v":313352.1022233748,"t":1725022800}
+{"o":9566.2586874793,"h":9626.9555701942,"l":9222.7195412041,"c":9297.2383325183,"v":476421.5657161726,"t":1725026400}
+{"o":9297.2383325183,"h":9387.144684606,"l":9052.1493201381,"c":9137.9944735901,"v":701521.9853823803,"t":1725030000}
+{"o":9137.9944735901,"h":9237.4018498094,"l":9061.3876104314,"c":9183.4398821272,"v":506126.8996001479,"t":1725033600}
+{"o":9183.4398821272,"h":9250.6976030252,"l":9073.431137879,"c":9160.5745691789,"v":273680.7298396445,"t":1725037200}
+{"o":9160.5745691789,"h":9417.1103917268,"l":9112.6356321139,"c":9324.3487205357,"v":401422.1593776923,"t":1725040800}
+{"o":9324.3487205357,"h":9396.3758730128,"l":9219.5162127902,"c":9314.1848621223,"v":288269.6811229417,"t":1725044400}
+{"o":9314.1848621223,"h":9357.2807516827,"l":9291.4391212772,"c":9343.2864725322,"v":218564.2994790306,"t":1725048000}
+{"o":9343.2864725322,"h":9386.5084411155,"l":9327.9088045871,"c":9347.8006621953,"v":188955.3901568601,"t":1725051600}
+{"o":9347.8006621953,"h":9452.1975236142,"l":9272.4541653454,"c":9371.2663701036,"v":280877.989382532,"t":1725055200}
+{"o":9371.2663701036,"h":9438.3067725445,"l":9351.4987287413,"c":9387.5316694761,"v":223074.3877753684,"t":1725058800}
+{"o":9387.5316694761,"h":9478.0314487986,"l":9378.8813261437,"c":9416.7907172465,"v":204963.6777250324,"t":1725062400}
+{"o":9416.7907172465,"h":9429.6260888333,"l":9386.9285174231,"c":9389.8104053097,"v":158118.4667990891,"t":1725066000}
+{"o":9389.8104053097,"h":9454.7786543593,"l":9361.6782556544,"c":9447.9236850813,"v":165489.6698633517,"t":1725069600}
+{"o":9447.9236850813,"h":9497.3503864401,"l":9438.0352375749,"c":9460.1968920397,"v":129181.6749132634,"t":1725073200}
+{"o":9460.1968920397,"h":9493.364766202,"l":9455.035435843,"c":9486.4372038933,"v":98951.3871288486,"t":1725076800}
+{"o":9486.4372038933,"h":9486.4372038933,"l":9416.9494770662,"c":9420.4948072769,"v":128294.9643528563,"t":1725080400}
+{"o":9420.4948072769,"h":9465.2761227108,"l":9400.2005531939,"c":9438.7103424673,"v":109822.3134480957,"t":1725084000}
+{"o":9438.7103424673,"h":9453.0911471373,"l":9401.0198436407,"c":9416.6893254428,"v":110189.0069922142,"t":1725087600}
+{"o":9416.6893254428,"h":9449.613444522,"l":9299.7061023161,"c":9312.1322683784,"v":143315.1150179802,"t":1725091200}
+{"o":9312.1322683784,"h":9369.2826501334,"l":9263.3411867569,"c":9356.2098212669,"v":133699.0297880617,"t":1725094800}
+{"o":9356.2098212669,"h":9417.4645035894,"l":9347.2075562345,"c":9392.1121825422,"v":121575.1286053257,"t":1725098400}
+{"o":9392.1121825422,"h":9416.6933675452,"l":9368.71336076,"c":9392.2615325904,"v":102286.8397274385,"t":1725102000}
+{"o":9392.2615325904,"h":9418.8442749574,"l":9314.1031541443,"c":9392.1009443482,"v":112389.29514771,"t":1725105600}
+{"o":9392.1009443482,"h":9404.3174269183,"l":9315.8536722997,"c":9319.2913986927,"v":194378.2341298984,"t":1725109200}
+{"o":9319.2913986927,"h":9366.5147835095,"l":9301.9436413943,"c":9346.4158930045,"v":148160.6944362982,"t":1725112800}
+{"o":9346.4158930045,"h":9374.8791290307,"l":9323.4046571419,"c":9369.6380493157,"v":124960.3525302911,"t":1725116400}
+{"o":9369.6380493157,"h":9377.7427026246,"l":9306.6926370427,"c":9337.389754333,"v":136173.1117842361,"t":1725120000}
+{"o":9337.389754333,"h":9366.1825569337,"l":9256.6024967794,"c":9326.2718092671,"v":184324.8415233045,"t":1725123600}
+{"o":9326.2718092671,"h":9380.2181439842,"l":9296.6700979402,"c":9303.9810334909,"v":141310.7761448869,"t":1725127200}
+{"o":9303.9810334909,"h":9330.989453362,"l":9248.0409398617,"c":9284.6067967193,"v":124947.3546962879,"t":1725130800}
+{"o":9284.6067967193,"h":9335.1201751122,"l":9252.2950452249,"c":9313.3560142346,"v":145544.7555329695,"t":1725134400}
+{"o":9313.3560142346,"h":9378.5538394234,"l":9294.4055468947,"c":9352.192498199,"v":138845.0904385542,"t":1725138000}
+{"o":9352.192498199,"h":9372.3453867816,"l":9310.6214839089,"c":9313.1750923731,"v":114574.3335907166,"t":1725141600}
+{"o":9313.1750923731,"h":9331.4955613785,"l":9278.4891823191,"c":9310.7494201002,"v":102323.3010783323,"t":1725145200}
+{"o":9310.7494201002,"h":9332.5196448624,"l":9286.3425025337,"c":9315.2004796052,"v":136536.2534633812,"t":1725148800}
+{"o":9315.2004796052,"h":9338.8122043368,"l":9170.5464547231,"c":9200.7863309107,"v":219603.6189701036,"t":1725152400}
+{"o":9200.7863309107,"h":9235.4361204332,"l":9148.1155504331,"c":9227.8157258611,"v":246344.373999916,"t":1725156000}
+{"o":9227.8157258611,"h":9261.4730169228,"l":9209.4798820456,"c":9237.1452239785,"v":119618.3164628297,"t":1725159600}
+{"o":9237.1452239785,"h":9237.1452239785,"l":9184.9999065577,"c":9211.4040764042,"v":111361.2515855949,"t":1725163200}
+{"o":9211.4040764042,"h":9250.415460096,"l":9026.9113735789,"c":9069.3935313349,"v":211295.6542968984,"t":1725166800}
+{"o":9069.3935313349,"h":9154.4307869709,"l":9064.3441831862,"c":9147.0141217825,"v":144869.0024147755,"t":1725170400}
+{"o":9147.0141217825,"h":9168.8189130861,"l":9041.114701902,"c":9097.9993758331,"v":168141.8501566252,"t":1725174000}
+{"o":9097.9993758331,"h":9161.9418058236,"l":8985.7112317166,"c":9055.8262062879,"v":162912.309172562,"t":1725177600}
+{"o":9055.8262062879,"h":9124.0681775345,"l":9025.0918309528,"c":9047.1262402228,"v":193402.5858656077,"t":1725181200}
+{"o":9047.1262402228,"h":9078.7877247623,"l":8979.32839387,"c":8997.7560922152,"v":182600.2974237347,"t":1725184800}
+{"o":8997.7560922152,"h":9100.7426262296,"l":8928.6242801503,"c":9047.9300591327,"v":175363.4163016657,"t":1725188400}
+{"o":9047.9300591327,"h":9066.7546892835,"l":8974.7130561809,"c":8991.830487541,"v":140097.812390915,"t":1725192000}
+{"o":8991.830487541,"h":9086.5821602983,"l":8875.5774870622,"c":9071.3994553432,"v":218384.1903819178,"t":1725195600}
+{"o":9071.3994553432,"h":9146.3721096321,"l":8909.1019849398,"c":9047.0982321232,"v":391449.8589740403,"t":1725199200}
+{"o":9047.0982321232,"h":9251.2110478908,"l":8998.872226375,"c":9214.0229961505,"v":373189.8066979314,"t":1725202800}
+{"o":9214.0229961505,"h":9299.9640159028,"l":9106.9243407685,"c":9180.7315110344,"v":233336.6076861095,"t":1725206400}
+{"o":9180.7315110344,"h":9219.7746707855,"l":9097.397341111,"c":9151.4212373536,"v":204053.5981137351,"t":1725210000}
+{"o":9151.4212373536,"h":9331.3114096781,"l":9070.6582279545,"c":9242.1759365185,"v":288482.1693340751,"t":1725213600}
+{"o":9242.1759365185,"h":9326.5080490705,"l":9198.7563161577,"c":9281.3187778708,"v":263467.5323078248,"t":1725217200}
+{"o":9281.3187778708,"h":9341.6233001142,"l":9219.6928914538,"c":9254.4509477095,"v":356564.4816614072,"t":1725220800}
+{"o":9254.4509477095,"h":9329.8128270554,"l":9127.8968325966,"c":9229.7570088392,"v":186902.9904059448,"t":1725224400}
+{"o":9229.7570088392,"h":9310.525947967,"l":8825.0967382989,"c":8906.1541853878,"v":423193.3165275977,"t":1725228000}
+{"o":8906.1541853878,"h":9015.4355836846,"l":8789.563416018,"c":8874.0297782381,"v":386787.0555146352,"t":1725231600}
+{"o":8874.0297782381,"h":9001.6730547531,"l":8792.8617909197,"c":8938.129140934,"v":284551.087086445,"t":1725235200}
+{"o":8938.129140934,"h":8997.1272634084,"l":8853.2880479809,"c":8895.3378663719,"v":229222.9095858834,"t":1725238800}
+{"o":8895.3378663719,"h":9020.263877819,"l":8807.3066289481,"c":8916.6768649565,"v":227467.4384804949,"t":1725242400}
+{"o":8916.6768649565,"h":9002.2867536457,"l":8862.2592743176,"c":8935.2264935981,"v":221636.1129759276,"t":1725246000}
+{"o":8935.2264935981,"h":9024.6201859642,"l":8735.9952058246,"c":8795.0729134243,"v":304002.550863226,"t":1725249600}
+{"o":8795.0729134243,"h":8963.3007202201,"l":8725.9480853559,"c":8861.4481124135,"v":270891.4875732295,"t":1725253200}
+{"o":8861.4481124135,"h":8950.582156201,"l":8806.0819758379,"c":8881.923351779,"v":175303.8105685173,"t":1725256800}
+{"o":8881.923351779,"h":8942.44854095,"l":8748.1352630462,"c":8802.6427509472,"v":201888.140068463,"t":1725260400}
+{"o":8802.6427509472,"h":9007.3173993004,"l":8719.6458313542,"c":8913.3808693709,"v":303925.8544347477,"t":1725264000}
+{"o":8913.3808693709,"h":9045.4341807266,"l":8830.1673481318,"c":9036.0799516249,"v":284082.3857654363,"t":1725267600}
+{"o":9036.0799516249,"h":9121.817595542,"l":8995.7480574375,"c":9056.2695284547,"v":297929.3566224714,"t":1725271200}
+{"o":9056.2695284547,"h":9100.6428050888,"l":9022.3674564993,"c":9040.4654471783,"v":187722.9532773389,"t":1725274800}
+{"o":9040.4654471783,"h":9086.7925738296,"l":9009.7158545155,"c":9048.9693771349,"v":179143.2245114598,"t":1725278400}
+{"o":9048.9693771349,"h":9142.5991982027,"l":8967.7062766917,"c":9019.5856826311,"v":180743.7613174086,"t":1725282000}
+{"o":9019.5856826311,"h":9204.3682796763,"l":8904.9406074036,"c":9118.6289072941,"v":339335.4295929453,"t":1725285600}
+{"o":9118.6289072941,"h":9156.0176385232,"l":9069.7261180734,"c":9095.0214173672,"v":245910.2120606502,"t":1725289200}
+{"o":9095.0214173672,"h":9205.2490578622,"l":9038.7480857759,"c":9102.5382720166,"v":227228.7826338094,"t":1725292800}
+{"o":9102.5382720166,"h":9222.1166236284,"l":9046.3233595377,"c":9145.6334556174,"v":246984.099324296,"t":1725296400}
+{"o":9145.6334556174,"h":9185.3282860304,"l":9090.9943975574,"c":9145.1429273381,"v":202648.3480248898,"t":1725300000}
+{"o":9145.1429273381,"h":9162.5764576102,"l":9113.4456562436,"c":9128.0483324389,"v":151526.5296159398,"t":1725303600}
+{"o":9128.0483324389,"h":9262.1823780355,"l":9088.3667760515,"c":9240.2136262151,"v":268512.4725618073,"t":1725307200}
+{"o":9240.2136262151,"h":9270.0521478667,"l":9178.0588556911,"c":9200.9179369709,"v":274015.5960285415,"t":1725310800}
+{"o":9200.9179369709,"h":9252.0765260385,"l":9187.5013678311,"c":9244.5357282517,"v":214448.120225904,"t":1725314400}
+{"o":9244.5357282517,"h":9290.8932617264,"l":9226.7310799719,"c":9257.5520627699,"v":175443.2451907448,"t":1725318000}
+{"o":9257.5520627699,"h":9326.0853366188,"l":9207.4063953376,"c":9315.9793408433,"v":197847.2446550337,"t":1725321600}
+{"o":9315.9793408433,"h":9347.5329659587,"l":9223.714116816,"c":9292.679536273,"v":212257.4622405466,"t":1725325200}
+{"o":9292.679536273,"h":9430.1214085707,"l":9264.4139934926,"c":9317.2652183916,"v":349831.8499130214,"t":1725328800}
+{"o":9317.2652183916,"h":9399.0847735134,"l":9289.7594482172,"c":9346.8044369419,"v":225387.1912836342,"t":1725332400}
+{"o":9346.8044369419,"h":9379.5354036805,"l":9275.0219761817,"c":9308.0243965313,"v":292033.5288525484,"t":1725336000}
+{"o":9308.0243965313,"h":9349.9602788664,"l":9275.5408354604,"c":9311.7446719982,"v":183440.486629285,"t":1725339600}
+{"o":9311.7446719982,"h":9318.760304031,"l":9208.8999090311,"c":9218.5313322738,"v":194109.9707138769,"t":1725343200}
+{"o":9218.5313322738,"h":9298.579681384,"l":9218.27359534,"c":9281.490725261,"v":154301.4333664629,"t":1725346800}
+{"o":9281.490725261,"h":9292.3466342662,"l":9157.2184161424,"c":9187.405750009,"v":238681.3589739147,"t":1725350400}
+{"o":9187.405750009,"h":9242.7430124613,"l":9183.8827048712,"c":9210.9718587571,"v":180313.8220939339,"t":1725354000}
+{"o":9210.9718587571,"h":9268.7099168049,"l":9198.9283560926,"c":9233.7206954426,"v":161660.9301910314,"t":1725357600}
+{"o":9233.7206954426,"h":9276.2063014991,"l":9164.753075319,"c":9217.8193792735,"v":164365.4058934411,"t":1725361200}
+{"o":9217.8193792735,"h":9300.4128787287,"l":9206.6351506748,"c":9219.6950420089,"v":228175.1270744653,"t":1725364800}
+{"o":9219.6950420089,"h":9315.1520960004,"l":8996.2818410961,"c":9073.1549509633,"v":396734.5531670057,"t":1725368400}
+{"o":9073.1549509633,"h":9085.3387093275,"l":8965.3464955949,"c":8983.6376715618,"v":387104.314523902,"t":1725372000}
+{"o":8983.6376715618,"h":9031.0344155319,"l":8881.9998596732,"c":8958.392259029,"v":340067.6032614152,"t":1725375600}
+{"o":8958.392259029,"h":9017.5091117047,"l":8913.3403951135,"c":8959.9915637551,"v":272713.688047125,"t":1725379200}
+{"o":8959.9915637551,"h":9060.8665640857,"l":8901.2597944013,"c":8927.5587615197,"v":294176.0765472366,"t":1725382800}
+{"o":8927.5587615197,"h":9052.8301748761,"l":8902.355673193,"c":9035.8804831392,"v":264999.8493369815,"t":1725386400}
+{"o":9035.8804831392,"h":9120.8798408029,"l":8961.8757511298,"c":8983.068493098,"v":296569.3231865728,"t":1725390000}
+{"o":8983.068493098,"h":9085.3790900928,"l":8925.3848206682,"c":9002.8412103929,"v":224466.2674593254,"t":1725393600}
+{"o":9002.8412103929,"h":9022.6285780143,"l":8915.3465081929,"c":8976.8380334936,"v":235676.2067839607,"t":1725397200}
+{"o":8976.8380334936,"h":8992.9631070037,"l":8926.0538509333,"c":8932.9486472392,"v":150230.8842043442,"t":1725400800}
+{"o":8932.9486472392,"h":8952.612797955,"l":8765.111137754,"c":8797.2870275397,"v":289048.6112963302,"t":1725404400}
+{"o":8797.2870275397,"h":8897.3899741523,"l":8505.3633942411,"c":8730.4472907288,"v":331939.2670049237,"t":1725408000}
+{"o":8730.4472907288,"h":8835.0458846556,"l":8384.6060234921,"c":8694.6455233202,"v":772107.1621778494,"t":1725411600}
+{"o":8694.6455233202,"h":8743.5479388547,"l":8650.0775397519,"c":8713.6337337767,"v":236512.5783862387,"t":1725415200}
+{"o":8713.6337337767,"h":8781.6016564101,"l":8701.06575482,"c":8760.8885647539,"v":176256.3300342019,"t":1725418800}
+{"o":8760.8885647539,"h":8778.6473767943,"l":8707.021083793,"c":8770.2766962311,"v":160992.2527250842,"t":1725422400}
+{"o":8770.2766962311,"h":8813.7333259005,"l":8683.8684871427,"c":8742.0523596293,"v":178047.695886945,"t":1725426000}
+{"o":8742.0523596293,"h":8884.5852307865,"l":8688.1827942565,"c":8794.0469481627,"v":248020.6951957129,"t":1725429600}
+{"o":8794.0469481627,"h":9017.2141902091,"l":8764.4079681369,"c":8936.785962395,"v":427378.527594533,"t":1725433200}
+{"o":8936.785962395,"h":9015.9030137255,"l":8901.6508720147,"c":8958.2077331757,"v":205524.8535832846,"t":1725436800}
+{"o":8958.2077331757,"h":9016.3982686716,"l":8931.0449568362,"c":8936.3625022009,"v":178461.3411984285,"t":1725440400}
+{"o":8936.3625022009,"h":8961.1331653461,"l":8853.508194258,"c":8863.7208744834,"v":224800.697525446,"t":1725444000}
+{"o":8863.7208744834,"h":8921.6749019111,"l":8832.9037683373,"c":8859.6294605504,"v":185568.9569270866,"t":1725447600}
+{"o":8859.6294605504,"h":8938.9472219513,"l":8821.1247215253,"c":8869.7623713453,"v":261469.6485630382,"t":1725451200}
+{"o":8869.7623713453,"h":8936.1610070232,"l":8818.5778271104,"c":8915.4219127236,"v":333901.7262350292,"t":1725454800}
+{"o":8915.4219127236,"h":9223.7982152363,"l":8790.9859114565,"c":9103.7390084679,"v":591857.2369418791,"t":1725458400}
+{"o":9103.7390084679,"h":9261.3402507254,"l":9028.2558944555,"c":9176.4035463539,"v":528838.1024013595,"t":1725462000}
+{"o":9176.4035463539,"h":9263.1313166673,"l":9093.7704099516,"c":9186.6622731559,"v":433040.4567183018,"t":1725465600}
+{"o":9186.6622731559,"h":9255.8836364913,"l":9096.0948966867,"c":9144.3445671699,"v":291244.1438508104,"t":1725469200}
+{"o":9144.3445671699,"h":9207.8168199101,"l":9143.6363983392,"c":9173.065039119,"v":248200.5149054419,"t":1725472800}
+{"o":9173.065039119,"h":9230.5955199565,"l":9150.9614844973,"c":9187.7034669984,"v":209815.6753764614,"t":1725476400}
+{"o":9187.7034669984,"h":9248.2137285734,"l":9162.1750238426,"c":9232.3433125549,"v":209812.9874320368,"t":1725480000}
+{"o":9232.3433125549,"h":9272.0652342689,"l":9158.4485114024,"c":9203.9094228815,"v":166555.3466406138,"t":1725483600}
+{"o":9203.9094228815,"h":9239.8523857429,"l":9149.3872496301,"c":9199.419609472,"v":195530.3144261564,"t":1725487200}
+{"o":9199.419609472,"h":9218.4233352845,"l":9141.6950677768,"c":9163.8287144898,"v":169335.3006663184,"t":1725490800}
+{"o":9163.8287144898,"h":9276.4180656206,"l":9117.9840483643,"c":9164.3554545261,"v":185678.3488652094,"t":1725494400}
+{"o":9164.3554545261,"h":9258.9790877617,"l":9164.3554545261,"c":9228.3572235261,"v":184929.0377182137,"t":1725498000}
+{"o":9228.3572235261,"h":9249.9263314969,"l":9169.6249257103,"c":9176.7797246311,"v":232161.1214004747,"t":1725501600}
+{"o":9176.7797246311,"h":9185.7496737793,"l":9052.1355711792,"c":9075.0220254199,"v":276267.5257244815,"t":1725505200}
+{"o":9075.0220254199,"h":9257.5461547981,"l":8995.7346788709,"c":9157.6251368974,"v":216115.6374068271,"t":1725508800}
+{"o":9157.6251368974,"h":9222.9224640245,"l":9069.9282487861,"c":9128.5623132665,"v":207456.4415068786,"t":1725512400}
+{"o":9128.5623132665,"h":9155.8936029212,"l":9020.8780289282,"c":9105.9833314247,"v":219559.7726306375,"t":1725516000}
+{"o":9105.9833314247,"h":9194.2795750877,"l":9042.6890264753,"c":9120.8267306175,"v":177757.6969019745,"t":1725519600}
+{"o":9120.8267306175,"h":9181.3005346789,"l":9069.3038871516,"c":9108.4160334361,"v":184674.1601660954,"t":1725523200}
+{"o":9108.4160334361,"h":9170.1382419845,"l":9036.4378289063,"c":9119.7011487129,"v":175875.4565782938,"t":1725526800}
+{"o":9119.7011487129,"h":9155.4562342901,"l":9086.728470508,"c":9139.1812421604,"v":193566.1377675202,"t":1725530400}
+{"o":9139.1812421604,"h":9182.5770798194,"l":9106.2194394177,"c":9159.7052079148,"v":161342.6396812512,"t":1725534000}
+{"o":9159.7052079148,"h":9253.1371594483,"l":9032.9309299894,"c":9197.5686429133,"v":335252.2805689762,"t":1725537600}
+{"o":9197.5686429133,"h":9304.1028993073,"l":9115.4918087507,"c":9227.6923432065,"v":418906.2230959071,"t":1725541200}
+{"o":9227.6923432065,"h":9351.0228978084,"l":9041.6664352081,"c":9094.68360338,"v":500040.5888490643,"t":1725544800}
+{"o":9094.68360338,"h":9153.8606913457,"l":8951.6975170425,"c":9005.9754567098,"v":495525.273237341,"t":1725548400}
+{"o":9005.9754567098,"h":9054.7714048367,"l":8925.9070161239,"c":8968.7543372932,"v":328091.7668309982,"t":1725552000}
+{"o":8968.7543372932,"h":9022.5404267263,"l":8939.0931397835,"c":9015.9115816847,"v":294149.2542245902,"t":1725555600}
+{"o":9015.9115816847,"h":9040.8631619997,"l":8967.8669062888,"c":9003.0112870885,"v":258925.4594668331,"t":1725559200}
+{"o":9003.0112870885,"h":9025.617721977,"l":8790.2540405366,"c":8855.6150524874,"v":458774.6534261316,"t":1725562800}
+{"o":8855.6150524874,"h":8896.304791987,"l":8827.8587939573,"c":8848.5297840046,"v":211445.6724180126,"t":1725566400}
+{"o":8848.5297840046,"h":8942.179168131,"l":8795.3158545596,"c":8875.7488556718,"v":224888.5414649491,"t":1725570000}
+{"o":8875.7488556718,"h":8909.782422407,"l":8803.0787794366,"c":8887.6797328972,"v":170633.6190557472,"t":1725573600}
+{"o":8887.6797328972,"h":8899.3677648849,"l":8853.6219337569,"c":8876.3978832394,"v":157147.0939653934,"t":1725577200}
+{"o":8876.3978832394,"h":8912.9983793512,"l":8823.7614473154,"c":8880.9902013314,"v":201391.6076417428,"t":1725580800}
+{"o":8880.9902013314,"h":8962.7793323277,"l":8822.5777346895,"c":8933.6821206493,"v":198824.0212513252,"t":1725584400}
+{"o":8933.6821206493,"h":9021.5576469932,"l":8908.1813034161,"c":9003.7549645123,"v":208626.9282157581,"t":1725588000}
+{"o":9003.7549645123,"h":9025.9649642767,"l":8966.0355029082,"c":8966.0355029082,"v":196644.2428858639,"t":1725591600}
+{"o":8966.0355029082,"h":9000.2748954736,"l":8944.5106715481,"c":8948.42237789,"v":176144.466089377,"t":1725595200}
+{"o":8948.42237789,"h":9021.4452728401,"l":8886.9915420672,"c":8979.0351210311,"v":177146.6021030113,"t":1725598800}
+{"o":8979.0351210311,"h":8993.0291317869,"l":8943.4281786878,"c":8980.1382864204,"v":146594.700971903,"t":1725602400}
+{"o":8980.1382864204,"h":8998.4284046034,"l":8704.6465143681,"c":8834.4254976673,"v":320684.6908232508,"t":1725606000}
+{"o":8834.4254976673,"h":8904.5567085337,"l":8780.1651429412,"c":8814.2323413628,"v":195281.9136681981,"t":1725609600}
+{"o":8814.2323413628,"h":8888.8676441077,"l":8797.7375189868,"c":8876.2966819838,"v":165099.2195181219,"t":1725613200}
+{"o":8876.2966819838,"h":9036.7636852118,"l":8857.1387805229,"c":8995.807207261,"v":241406.3265738796,"t":1725616800}
+{"o":8995.807207261,"h":9009.6881578942,"l":8949.8685993453,"c":8983.218197604,"v":224644.6975370821,"t":1725620400}
+{"o":8983.218197604,"h":9248.1783857879,"l":8879.4020580176,"c":9163.3031895116,"v":689284.7793380698,"t":1725624000}
+{"o":9163.3031895116,"h":9293.044870054,"l":8930.7860209359,"c":9026.6261503542,"v":607588.5099886861,"t":1725627600}
+{"o":9026.6261503542,"h":9060.5118658622,"l":8826.0683358871,"c":8898.7357743039,"v":761289.2009798093,"t":1725631200}
+{"o":8898.7357743039,"h":8981.32124719,"l":8731.1551352992,"c":8845.3089259719,"v":647030.122692398,"t":1725634800}
+{"o":8845.3089259719,"h":8864.6334102131,"l":8631.7411721364,"c":8714.1291277339,"v":743754.5135983892,"t":1725638400}
+{"o":8714.1291277339,"h":8830.8926338933,"l":8596.5873041875,"c":8736.2734188664,"v":456469.5035278464,"t":1725642000}
+{"o":8736.2734188664,"h":8761.3412629778,"l":8596.4651005655,"c":8613.1339472048,"v":420597.5819353157,"t":1725645600}
+{"o":8613.1339472048,"h":8712.2862430718,"l":8474.5251382296,"c":8568.9195380042,"v":513617.0573390015,"t":1725649200}
+{"o":8568.9195380042,"h":8733.2333152977,"l":8282.1271695122,"c":8382.2443487349,"v":597033.3878421669,"t":1725652800}
+{"o":8382.2443487349,"h":8643.5930684527,"l":8268.0511017933,"c":8557.5514180132,"v":491558.4582058577,"t":1725656400}
+{"o":8557.5514180132,"h":8609.6494758545,"l":8501.4897564699,"c":8555.4571014767,"v":223533.7796830661,"t":1725660000}
+{"o":8555.4571014767,"h":8594.0818337438,"l":8545.7142339795,"c":8580.1078282961,"v":177450.0308287159,"t":1725663600}
+{"o":8580.1078282961,"h":8630.9941299847,"l":8559.528082583,"c":8568.4678445913,"v":242338.312011453,"t":1725667200}
+{"o":8568.4678445913,"h":8586.2958123848,"l":8513.4223658961,"c":8540.6068175539,"v":173551.0454841083,"t":1725670800}
+{"o":8540.6068175539,"h":8599.7677334622,"l":8528.3340072572,"c":8580.1912745565,"v":149807.1690845586,"t":1725674400}
+{"o":8580.1912745565,"h":8604.1465416214,"l":8573.367326172,"c":8583.4874866956,"v":132926.5739169037,"t":1725678000}
+{"o":8583.4874866956,"h":8660.7995568005,"l":8574.2449199335,"c":8652.4916014323,"v":174806.8652781088,"t":1725681600}
+{"o":8652.4916014323,"h":8731.5159548138,"l":8636.0545625958,"c":8707.3899829019,"v":208462.4717136263,"t":1725685200}
+{"o":8707.3899829019,"h":8745.7148506818,"l":8693.8925364388,"c":8739.6684185215,"v":170702.9589239878,"t":1725688800}
+{"o":8739.6684185215,"h":8815.7397611644,"l":8713.803582449,"c":8755.8968408157,"v":188628.1544298278,"t":1725692400}
+{"o":8755.8968408157,"h":8766.7449155022,"l":8702.943004577,"c":8743.4637067149,"v":155234.7185874184,"t":1725696000}
+{"o":8743.4637067149,"h":8804.8453837804,"l":8698.8880481089,"c":8764.7201835863,"v":131144.8527102761,"t":1725699600}
+{"o":8764.7201835863,"h":8794.0240955257,"l":8749.16607537,"c":8749.16607537,"v":138952.3283851795,"t":1725703200}
+{"o":8749.16607537,"h":8791.6174839668,"l":8737.5822026148,"c":8756.0322340504,"v":131756.5514621427,"t":1725706800}
+{"o":8756.0322340504,"h":8810.6222001778,"l":8756.0322340504,"c":8783.6639112185,"v":137788.8125269149,"t":1725710400}
+{"o":8783.6639112185,"h":8819.0884002634,"l":8709.6272837784,"c":8764.3220532427,"v":197630.7420090898,"t":1725714000}
+{"o":8764.3220532427,"h":8821.7513777641,"l":8755.8326111893,"c":8817.8448168608,"v":189365.4355058092,"t":1725717600}
+{"o":8817.8448168608,"h":8927.8732673231,"l":8762.3462352877,"c":8840.8255664861,"v":303554.6714394465,"t":1725721200}
+{"o":8840.8255664861,"h":8913.3251431149,"l":8744.9934740597,"c":8795.4841753112,"v":235712.4921376554,"t":1725724800}
+{"o":8795.4841753112,"h":8829.4814802048,"l":8725.7077812983,"c":8749.1216074587,"v":251874.2328000955,"t":1725728400}
+{"o":8749.1216074587,"h":8827.3599906905,"l":8660.1326241964,"c":8750.3956086391,"v":239443.1946342151,"t":1725732000}
+{"o":8750.3956086391,"h":8841.8850470676,"l":8741.7315500043,"c":8805.4707054202,"v":179235.1429747448,"t":1725735600}
+{"o":8805.4707054202,"h":8858.5938913773,"l":8734.8186780519,"c":8778.0704892918,"v":148698.2624546303,"t":1725739200}
+{"o":8778.0704892918,"h":8826.4736451745,"l":8735.3025899238,"c":8750.1960505145,"v":157688.4233727512,"t":1725742800}
+{"o":8750.1960505145,"h":8781.1238805914,"l":8681.6197092798,"c":8742.2947133113,"v":140188.3531458019,"t":1725746400}
+{"o":8742.2947133113,"h":8817.8404294672,"l":8718.0231872776,"c":8807.7529500385,"v":120628.9644955001,"t":1725750000}
+{"o":8807.7529500385,"h":8823.5667221277,"l":8750.8700082365,"c":8795.4836329307,"v":145089.4138526942,"t":1725753600}
+{"o":8795.4836329307,"h":8846.6666790911,"l":8742.7098714311,"c":8774.6655485466,"v":135864.6104294959,"t":1725757200}
+{"o":8774.6655485466,"h":8813.7178206311,"l":8770.5427427411,"c":8798.0597354811,"v":140906.4931004322,"t":1725760800}
+{"o":8798.0597354811,"h":8819.7109720213,"l":8767.3184595065,"c":8797.8563894754,"v":114435.3167427023,"t":1725764400}
+{"o":8797.8563894754,"h":8832.9003891405,"l":8779.1166110157,"c":8809.2083730359,"v":122300.4297936408,"t":1725768000}
+{"o":8809.2083730359,"h":8810.0249361776,"l":8767.310115093,"c":8767.310115093,"v":151932.864270508,"t":1725771600}
+{"o":8767.310115093,"h":8813.2922428546,"l":8767.0467433758,"c":8802.8222166611,"v":97262.8923331086,"t":1725775200}
+{"o":8802.8222166611,"h":8926.6437816138,"l":8793.7067244191,"c":8891.7108043021,"v":185635.1839738369,"t":1725778800}
+{"o":8891.7108043021,"h":8911.2462161896,"l":8863.3394862089,"c":8905.8790072531,"v":205235.9073819515,"t":1725782400}
+{"o":8905.8790072531,"h":8992.455221962,"l":8874.3895429879,"c":8900.5495367995,"v":229940.4431226352,"t":1725786000}
+{"o":8900.5495367995,"h":8971.6236326928,"l":8896.4209033984,"c":8965.0563325457,"v":152555.0913289481,"t":1725789600}
+{"o":8965.0563325457,"h":8984.9010051225,"l":8921.4932116877,"c":8927.1605985135,"v":145156.6104756593,"t":1725793200}
+{"o":8927.1605985135,"h":8991.744665625,"l":8827.255187115,"c":8884.2024403867,"v":186226.9689496969,"t":1725796800}
+{"o":8884.2024403867,"h":8906.2927500519,"l":8848.8199370505,"c":8894.8635684582,"v":174214.9205708065,"t":1725800400}
+{"o":8894.8635684582,"h":8914.5282356808,"l":8799.3125786986,"c":8800.1272278701,"v":267760.5385935783,"t":1725804000}
+{"o":8800.1272278701,"h":8832.1991904357,"l":8731.4558771634,"c":8740.8059246075,"v":413552.1178711893,"t":1725807600}
+{"o":8740.8059246075,"h":8851.0786025775,"l":8688.3497787062,"c":8764.4058312167,"v":194214.1433530295,"t":1725811200}
+{"o":8764.4058312167,"h":8872.8341787141,"l":8754.9770866277,"c":8865.2426556271,"v":177821.7498382688,"t":1725814800}
+{"o":8865.2426556271,"h":8871.8091175418,"l":8820.2956394494,"c":8833.8132053673,"v":159974.8077660222,"t":1725818400}
+{"o":8833.8132053673,"h":8854.4701369431,"l":8807.4346124257,"c":8827.0449754386,"v":125750.155758226,"t":1725822000}
+{"o":8827.0449754386,"h":8843.8210052365,"l":8803.2347621001,"c":8834.0112340606,"v":113718.6362915734,"t":1725825600}
+{"o":8834.0112340606,"h":8912.6282507035,"l":8827.7362451225,"c":8856.6399113051,"v":224806.9103791144,"t":1725829200}
+{"o":8856.6399113051,"h":9089.7916279375,"l":8813.4081073748,"c":8919.4960585935,"v":458074.4364602726,"t":1725832800}
+{"o":8919.4960585935,"h":8997.8609043561,"l":8909.6819631372,"c":8984.8803906705,"v":186827.9901580557,"t":1725836400}
+{"o":8984.8803906705,"h":9047.0434624168,"l":8857.4348082527,"c":8974.5651938418,"v":237711.8027229914,"t":1725840000}
+{"o":8974.5651938418,"h":9023.9022079509,"l":8862.9511052956,"c":8908.230121968,"v":240884.363894411,"t":1725843600}
+{"o":8908.230121968,"h":8970.076710106,"l":8808.7476779655,"c":8923.8749878218,"v":207363.4054712994,"t":1725847200}
+{"o":8923.8749878218,"h":8928.2810353646,"l":8823.1902586642,"c":8870.3703806357,"v":186432.2339621086,"t":1725850800}
+{"o":8870.3703806357,"h":8884.2686965823,"l":8821.5047217796,"c":8846.9933391772,"v":144779.4335337697,"t":1725854400}
+{"o":8846.9933391772,"h":8869.1294706903,"l":8793.7424619706,"c":8813.7156199344,"v":147492.2165703296,"t":1725858000}
+{"o":8813.7156199344,"h":8878.4800204244,"l":8804.6211313979,"c":8870.7386912858,"v":192948.7364379416,"t":1725861600}
+{"o":8870.7386912858,"h":8922.0719415883,"l":8791.1376909072,"c":8873.2837641594,"v":155304.469691406,"t":1725865200}
+{"o":8873.2837641594,"h":8935.800246547,"l":8859.5107190314,"c":8913.2560361378,"v":220094.9876828039,"t":1725868800}
+{"o":8913.2560361378,"h":9039.253061433,"l":8863.4089417138,"c":8933.6599899246,"v":217559.3321110111,"t":1725872400}
+{"o":8933.6599899246,"h":8994.9672536982,"l":8914.3219201736,"c":8958.7996978197,"v":160050.6662580176,"t":1725876000}
+{"o":8958.7996978197,"h":8967.4521125805,"l":8909.9043807624,"c":8925.547295537,"v":141374.1276354945,"t":1725879600}
+{"o":8925.547295537,"h":8938.4273924453,"l":8863.5682277044,"c":8916.6662080478,"v":218634.2252763072,"t":1725883200}
+{"o":8916.6662080478,"h":8980.55795568,"l":8828.4659826372,"c":8903.0569948836,"v":305371.1500797975,"t":1725886800}
+{"o":8903.0569948836,"h":8993.2943171325,"l":8713.8112941357,"c":8772.9904169249,"v":393420.4133109785,"t":1725890400}
+{"o":8772.9904169249,"h":8872.9118240163,"l":8758.3569167277,"c":8854.9383467718,"v":302793.2921680178,"t":1725894000}
+{"o":8854.9383467718,"h":9227.7502784201,"l":8784.7809591527,"c":9091.0877659091,"v":597800.1766407893,"t":1725897600}
+{"o":9091.0877659091,"h":9190.5927813854,"l":9077.9357814373,"c":9118.6311259491,"v":418424.8881588798,"t":1725901200}
+{"o":9118.6311259491,"h":9159.9373412192,"l":9076.4343221111,"c":9142.2439891459,"v":325733.2226680632,"t":1725904800}
+{"o":9142.2439891459,"h":9277.752544377,"l":9118.7601267417,"c":9265.007805551,"v":302585.4968113154,"t":1725908400}
+{"o":9265.007805551,"h":9285.3544179161,"l":9178.5041712475,"c":9244.3674316439,"v":238238.8899630564,"t":1725912000}
+{"o":9244.3674316439,"h":9463.2803938372,"l":9200.5962262225,"c":9320.4246275006,"v":450851.0750149552,"t":1725915600}
+{"o":9320.4246275006,"h":9365.2195448457,"l":9239.275403651,"c":9272.2844986694,"v":264428.5748337018,"t":1725919200}
+{"o":9272.2844986694,"h":9328.5973838866,"l":9240.9760782345,"c":9315.7816128553,"v":203292.7272472529,"t":1725922800}
+{"o":9315.7816128553,"h":9336.5073737399,"l":9204.5634054416,"c":9244.0737676189,"v":228050.8271902757,"t":1725926400}
+{"o":9244.0737676189,"h":9261.3607721981,"l":9170.1704761473,"c":9199.8663007955,"v":170648.3816425484,"t":1725930000}
+{"o":9199.8663007955,"h":9218.4673370986,"l":9160.5612503185,"c":9202.2948973376,"v":142503.3633821438,"t":1725933600}
+{"o":9202.2948973376,"h":9209.0830469305,"l":9158.9979565259,"c":9167.5018909184,"v":164505.4714066435,"t":1725937200}
+{"o":9167.5018909184,"h":9218.4913109583,"l":9140.5704244954,"c":9168.9892174732,"v":139165.1587189773,"t":1725940800}
+{"o":9168.9892174732,"h":9282.1633776461,"l":9108.6009641349,"c":9229.8615128982,"v":137031.1351079172,"t":1725944400}
+{"o":9229.8615128982,"h":9235.8906479728,"l":9172.4539575018,"c":9188.8807541263,"v":130590.4792469997,"t":1725948000}
+{"o":9188.8807541263,"h":9284.1484575058,"l":9164.3444392144,"c":9263.7714612275,"v":211931.4582776662,"t":1725951600}
+{"o":9263.7714612275,"h":9298.6555376395,"l":9217.4167125851,"c":9240.8015046444,"v":188871.3057701277,"t":1725955200}
+{"o":9240.8015046444,"h":9265.0884890855,"l":9211.7083560984,"c":9231.706028019,"v":140905.4297334446,"t":1725958800}
+{"o":9231.706028019,"h":9275.1514214821,"l":9199.1570786529,"c":9259.4197357065,"v":158212.887044141,"t":1725962400}
+{"o":9259.4197357065,"h":9290.4405276943,"l":9236.4646316562,"c":9279.9018744991,"v":143989.5409905726,"t":1725966000}
+{"o":9279.9018744991,"h":9303.7270007673,"l":9216.833647217,"c":9223.1014269876,"v":161867.2566240852,"t":1725969600}
+{"o":9223.1014269876,"h":9286.854680281,"l":9150.9351535876,"c":9249.5054266635,"v":262307.9623229972,"t":1725973200}
+{"o":9249.5054266635,"h":9384.74154495,"l":9155.5678079518,"c":9273.5996686059,"v":416014.9123261567,"t":1725976800}
+{"o":9273.5996686059,"h":9423.7904309667,"l":9198.858153304,"c":9254.5549980928,"v":335025.6301627868,"t":1725980400}
+{"o":9254.5549980928,"h":9313.9257318345,"l":9225.7662560009,"c":9279.0946473981,"v":272478.8081728939,"t":1725984000}
+{"o":9279.0946473981,"h":9448.245201934,"l":9207.1569680848,"c":9315.4864602813,"v":290920.1887632928,"t":1725987600}
+{"o":9315.4864602813,"h":9468.7826534174,"l":9296.4833802633,"c":9388.0478973619,"v":452325.159942274,"t":1725991200}
+{"o":9388.0478973619,"h":9465.1038258339,"l":9319.8128859604,"c":9425.5071732746,"v":300495.3610257755,"t":1725994800}
+{"o":9425.5071732746,"h":9495.7199799159,"l":9359.9413925954,"c":9364.4291642839,"v":226899.0797622633,"t":1725998400}
+{"o":9364.4291642839,"h":9398.487795328,"l":9323.6316764919,"c":9338.9241353911,"v":212761.2550429197,"t":1726002000}
+{"o":9338.9241353911,"h":9388.1257484294,"l":9322.0205376032,"c":9379.3443188974,"v":183203.9706351627,"t":1726005600}
+{"o":9379.3443188974,"h":9387.9928373953,"l":9337.8627102617,"c":9354.4716725118,"v":127371.6546466446,"t":1726009200}
+{"o":9354.4716725118,"h":9376.8669563756,"l":9320.262971862,"c":9352.818111457,"v":168429.4148273269,"t":1726012800}
+{"o":9352.818111457,"h":9379.0330787097,"l":9193.349660515,"c":9213.720352482,"v":350636.9981925945,"t":1726016400}
+{"o":9213.720352482,"h":9283.4508661175,"l":9208.9795975001,"c":9252.1494291791,"v":230395.3373639913,"t":1726020000}
+{"o":9252.1494291791,"h":9259.5287030237,"l":9195.8101903255,"c":9214.6563900141,"v":183862.0234499697,"t":1726023600}
+{"o":9214.6563900141,"h":9229.4182093921,"l":9072.4635586683,"c":9125.1654311751,"v":253433.7510678228,"t":1726027200}
+{"o":9125.1654311751,"h":9132.730983776,"l":9043.5381010478,"c":9059.3518141438,"v":198616.730863292,"t":1726030800}
+{"o":9059.3518141438,"h":9127.1547143322,"l":9040.5011626646,"c":9079.0078607197,"v":200653.4967744415,"t":1726034400}
+{"o":9079.0078607197,"h":9141.3452019322,"l":9072.1800152676,"c":9132.8612111234,"v":222606.6338980932,"t":1726038000}
+{"o":9132.8612111234,"h":9142.3997177397,"l":9029.369640714,"c":9056.5220825554,"v":232699.851057678,"t":1726041600}
+{"o":9056.5220825554,"h":9087.7711283515,"l":9044.6579391016,"c":9070.5132049119,"v":176371.2395895969,"t":1726045200}
+{"o":9070.5132049119,"h":9084.3588262053,"l":8912.5715004004,"c":9038.7799522173,"v":212215.8923052072,"t":1726048800}
+{"o":9038.7799522173,"h":9124.2948809481,"l":8981.4522385016,"c":9049.2066710223,"v":198168.1580729503,"t":1726052400}
+{"o":9049.2066710223,"h":9103.8696775878,"l":8961.6418926343,"c":9048.980785771,"v":437343.3913382379,"t":1726056000}
+{"o":9048.980785771,"h":9216.5716308842,"l":8856.1566386633,"c":8938.7269234225,"v":469500.683231767,"t":1726059600}
+{"o":8938.7269234225,"h":8984.2269337532,"l":8840.7020719622,"c":8941.5892577795,"v":418482.1629191647,"t":1726063200}
+{"o":8941.5892577795,"h":9128.4254733998,"l":8840.155852039,"c":8999.8193654543,"v":420611.3106857092,"t":1726066800}
+{"o":8999.8193654543,"h":9090.1262872989,"l":8994.2005480448,"c":9058.3192415003,"v":369151.894232168,"t":1726070400}
+{"o":9058.3192415003,"h":9159.297669383,"l":9041.351085216,"c":9132.1425374418,"v":370802.8983885383,"t":1726074000}
+{"o":9132.1425374418,"h":9166.2447052529,"l":9012.6733259966,"c":9076.9070554086,"v":348959.0978488189,"t":1726077600}
+{"o":9076.9070554086,"h":9176.3134131004,"l":9035.6839485466,"c":9159.9942886259,"v":259495.1670045564,"t":1726081200}
+{"o":9159.9942886259,"h":9187.2467769064,"l":9133.574224267,"c":9151.6342861133,"v":178478.2374739196,"t":1726084800}
+{"o":9151.6342861133,"h":9173.196248449,"l":9110.4136995175,"c":9135.4078920304,"v":195155.8767896203,"t":1726088400}
+{"o":9135.4078920304,"h":9151.3962381705,"l":9119.9457805457,"c":9146.6939618198,"v":142207.5669397383,"t":1726092000}
+{"o":9146.6939618198,"h":9168.5833891723,"l":9126.3582058171,"c":9140.2900543878,"v":136235.57556541,"t":1726095600}
+{"o":9140.2900543878,"h":9266.2871148186,"l":9067.9588621006,"c":9169.4878584895,"v":279132.8217027213,"t":1726099200}
+{"o":9169.4878584895,"h":9256.9057366548,"l":9160.7139080328,"c":9245.2017358833,"v":199534.191630509,"t":1726102800}
+{"o":9245.2017358833,"h":9336.5289040563,"l":9225.5331088593,"c":9294.8524995569,"v":290602.9410845812,"t":1726106400}
+{"o":9294.8524995569,"h":9335.0627724236,"l":9270.7076623732,"c":9310.4901875724,"v":218257.6450491501,"t":1726110000}
+{"o":9310.4901875724,"h":9351.6537395249,"l":9265.3097773021,"c":9282.4318779834,"v":172942.0614684772,"t":1726113600}
+{"o":9282.4318779834,"h":9353.3023302176,"l":9230.7419154913,"c":9307.4912265803,"v":188145.7738826401,"t":1726117200}
+{"o":9307.4912265803,"h":9414.0099781687,"l":9264.5192497732,"c":9287.412218275,"v":140877.2275762291,"t":1726120800}
+{"o":9287.412218275,"h":9331.9153077176,"l":9273.2873302585,"c":9307.6986874388,"v":190729.8539249298,"t":1726124400}
+{"o":9307.6986874388,"h":9339.6259133237,"l":9294.5306880752,"c":9307.5456950238,"v":199870.5235510459,"t":1726128000}
+{"o":9307.5456950238,"h":9315.8864073137,"l":9269.1772299682,"c":9272.2662449698,"v":149555.9811559028,"t":1726131600}
+{"o":9272.2662449698,"h":9305.1826260066,"l":9257.4183609189,"c":9264.7705454253,"v":155475.9989465339,"t":1726135200}
+{"o":9264.7705454253,"h":9314.8129923098,"l":9258.1121137918,"c":9295.1706595681,"v":183626.5663226683,"t":1726138800}
+{"o":9295.1706595681,"h":9329.002461543,"l":9245.8299637292,"c":9252.2479524408,"v":217428.3968575495,"t":1726142400}
+{"o":9252.2479524408,"h":9322.139930455,"l":9237.063640201,"c":9275.943934736,"v":244075.9338869908,"t":1726146000}
+{"o":9275.943934736,"h":9450.1428623727,"l":9194.2087263711,"c":9264.6874788458,"v":332624.2322912511,"t":1726149600}
+{"o":9264.6874788458,"h":9357.3706499449,"l":9195.6367747882,"c":9212.3248465473,"v":334927.3191461908,"t":1726153200}
+{"o":9212.3248465473,"h":9303.4395758434,"l":9209.0612458789,"c":9295.5990654267,"v":263569.7573722643,"t":1726156800}
+{"o":9295.5990654267,"h":9348.125413314,"l":9214.9785862801,"c":9287.5172510201,"v":263495.039782047,"t":1726160400}
+{"o":9287.5172510201,"h":9313.8434729939,"l":9233.2249761961,"c":9271.9132089124,"v":231969.3794504216,"t":1726164000}
+{"o":9271.9132089124,"h":9316.6960684753,"l":9262.4595595163,"c":9308.4314926637,"v":215255.3059054115,"t":1726167600}
+{"o":9308.4314926637,"h":9348.6693761111,"l":9259.690897271,"c":9320.9096041072,"v":341141.1693413353,"t":1726171200}
+{"o":9320.9096041072,"h":9361.7380018023,"l":9269.9251400111,"c":9300.0361535464,"v":233512.8173453693,"t":1726174800}
+{"o":9300.0361535464,"h":9402.3428243534,"l":9288.3642914286,"c":9358.6055210221,"v":181752.5441599523,"t":1726178400}
+{"o":9358.6055210221,"h":9364.4253258761,"l":9325.5756829667,"c":9334.5835646582,"v":271277.4963686602,"t":1726182000}
+{"o":9334.5835646582,"h":9347.1708290621,"l":9292.2469718905,"c":9300.6237975878,"v":205942.5265550921,"t":1726185600}
+{"o":9300.6237975878,"h":9365.2763767385,"l":9220.0517716225,"c":9306.6844401739,"v":172261.0238767859,"t":1726189200}
+{"o":9306.6844401739,"h":9318.529448009,"l":9273.9679570118,"c":9297.5967772375,"v":305031.6070637134,"t":1726192800}
+{"o":9297.5967772375,"h":9315.0149924849,"l":9273.2835741759,"c":9277.0052248789,"v":216988.1385362249,"t":1726196400}
+{"o":9277.0052248789,"h":9303.2808879282,"l":9250.7185546032,"c":9264.0402492996,"v":135614.1314733503,"t":1726200000}
+{"o":9264.0402492996,"h":9302.1225292566,"l":9262.0546075597,"c":9294.5335210664,"v":121364.8982238639,"t":1726203600}
+{"o":9294.5335210664,"h":9298.4091496982,"l":9226.3474547055,"c":9229.6282348136,"v":108662.4907696084,"t":1726207200}
+{"o":9229.6282348136,"h":9288.0070063026,"l":9226.981408572,"c":9283.1641537542,"v":166688.6325360663,"t":1726210800}
+{"o":9283.1641537542,"h":9291.3802899316,"l":9231.9354424165,"c":9236.2396381805,"v":134731.6784194162,"t":1726214400}
+{"o":9236.2396381805,"h":9274.472824701,"l":9214.7983247152,"c":9216.5926862803,"v":117495.2072185087,"t":1726218000}
+{"o":9216.5926862803,"h":9271.9222339401,"l":9184.6606339642,"c":9254.123220981,"v":186158.8024173953,"t":1726221600}
+{"o":9254.123220981,"h":9260.6473377211,"l":9139.076015466,"c":9143.3300676941,"v":238407.4290762743,"t":1726225200}
+{"o":9143.3300676941,"h":9170.8689169894,"l":9080.2712777436,"c":9140.4448196671,"v":306002.3815916363,"t":1726228800}
+{"o":9140.4448196671,"h":9165.0984802238,"l":9097.0528053866,"c":9153.9742056713,"v":253606.9941584246,"t":1726232400}
+{"o":9153.9742056713,"h":9237.9894601428,"l":9052.6828767569,"c":9177.975863999,"v":317845.0742200256,"t":1726236000}
+{"o":9177.975863999,"h":9424.704087095,"l":9150.8943852709,"c":9376.1796345063,"v":497271.2868932154,"t":1726239600}
+{"o":9376.1796345063,"h":9510.259438688,"l":9311.4296542895,"c":9412.0494856574,"v":412954.3567465808,"t":1726243200}
+{"o":9412.0494856574,"h":9499.3909308213,"l":9357.021115055,"c":9414.9596833277,"v":431680.7859865758,"t":1726246800}
+{"o":9414.9596833277,"h":9486.2989445735,"l":9378.4133026199,"c":9445.5656373405,"v":363961.6510879403,"t":1726250400}
+{"o":9445.5656373405,"h":9491.2573754778,"l":9432.2611144828,"c":9471.6107695892,"v":249605.4223254656,"t":1726254000}
+{"o":9471.6107695892,"h":9533.2849282242,"l":9460.5055657831,"c":9486.1576887641,"v":238742.1986372287,"t":1726257600}
+{"o":9486.1576887641,"h":9588.2133876499,"l":9428.2247165348,"c":9534.3354144276,"v":289445.4708698008,"t":1726261200}
+{"o":9534.3354144276,"h":9602.7072206535,"l":9530.8968322006,"c":9568.0201291966,"v":219574.6004400766,"t":1726264800}
+{"o":9568.0201291966,"h":9574.537880171,"l":9499.216178114,"c":9544.0063184096,"v":159863.1418179718,"t":1726268400}
+{"o":9544.0063184096,"h":9568.8251098921,"l":9507.8873328516,"c":9513.0274561915,"v":167058.9142810543,"t":1726272000}
+{"o":9513.0274561915,"h":9583.3920595504,"l":9510.4484992155,"c":9556.7049971153,"v":167756.0247486947,"t":1726275600}
+{"o":9556.7049971153,"h":9585.8083751704,"l":9534.3565681546,"c":9536.6967257273,"v":153504.2777177598,"t":1726279200}
+{"o":9536.6967257273,"h":9653.4348139766,"l":9535.4648824403,"c":9572.8227171768,"v":258734.6243218334,"t":1726282800}
+{"o":9572.8227171768,"h":9580.8339401639,"l":9544.6252532794,"c":9545.3141775054,"v":198826.8153864821,"t":1726286400}
+{"o":9545.3141775054,"h":9617.4071791263,"l":9469.9480036913,"c":9521.8069672574,"v":126791.1123483359,"t":1726290000}
+{"o":9521.8069672574,"h":9547.3400924364,"l":9483.0376763335,"c":9516.8304621939,"v":210204.687566551,"t":1726293600}
+{"o":9516.8304621939,"h":9528.9927093154,"l":9480.7099494604,"c":9493.5909433956,"v":156725.4208668536,"t":1726297200}
+{"o":9493.5909433956,"h":9501.5383091627,"l":9428.0568393762,"c":9452.7990837053,"v":157860.105580588,"t":1726300800}
+{"o":9452.7990837053,"h":9487.3012574147,"l":9443.2136371759,"c":9487.2271704982,"v":193650.3655466883,"t":1726304400}
+{"o":9487.2271704982,"h":9487.2271704982,"l":9440.3220345968,"c":9460.4156828694,"v":126873.159541982,"t":1726308000}
+{"o":9460.4156828694,"h":9463.9103209111,"l":9414.5249212422,"c":9440.9329410845,"v":154917.2888450786,"t":1726311600}
+{"o":9440.9329410845,"h":9475.7020496515,"l":9422.1124688318,"c":9456.6910014373,"v":156860.8645062686,"t":1726315200}
+{"o":9456.6910014373,"h":9469.322484742,"l":9426.6080264981,"c":9464.1383097298,"v":133745.8841003228,"t":1726318800}
+{"o":9464.1383097298,"h":9530.4983014266,"l":9442.9019411971,"c":9512.2135559663,"v":205354.3332920098,"t":1726322400}
+{"o":9512.2135559663,"h":9515.8468833064,"l":9456.5633998506,"c":9477.0241656259,"v":138816.3714849187,"t":1726326000}
+{"o":9477.0241656259,"h":9512.8539734991,"l":9465.4692964715,"c":9480.0356594827,"v":158433.7502446096,"t":1726329600}
+{"o":9480.0356594827,"h":9480.0356594827,"l":9441.7307972315,"c":9447.5719639395,"v":135780.8304739521,"t":1726333200}
+{"o":9447.5719639395,"h":9487.1412333963,"l":9358.7611932977,"c":9446.4174928994,"v":281069.8845752418,"t":1726336800}
+{"o":9446.4174928994,"h":9447.4847395956,"l":9414.7108386076,"c":9420.0962703444,"v":157849.9677602375,"t":1726340400}
+{"o":9420.0962703444,"h":9469.8323956147,"l":9419.9527581412,"c":9450.1619687528,"v":140244.2159986218,"t":1726344000}
+{"o":9450.1619687528,"h":9470.8530966843,"l":9440.6708867782,"c":9449.7854384138,"v":123887.6939127582,"t":1726347600}
+{"o":9449.7854384138,"h":9474.0692011706,"l":9434.6850054982,"c":9461.0874953734,"v":118570.4267101809,"t":1726351200}
+{"o":9461.0874953734,"h":9474.6050552803,"l":9447.7410478493,"c":9462.4018501941,"v":91117.0877350486,"t":1726354800}
+{"o":9462.4018501941,"h":9503.0689943751,"l":9398.6192125781,"c":9433.8383311204,"v":120429.7383535318,"t":1726358400}
+{"o":9433.8383311204,"h":9465.4156204459,"l":9415.5852102177,"c":9456.8073616368,"v":114895.25992305,"t":1726362000}
+{"o":9456.8073616368,"h":9464.1428339975,"l":9425.8098239303,"c":9449.735780835,"v":106082.2899555712,"t":1726365600}
+{"o":9449.735780835,"h":9457.2883004664,"l":9427.8181835416,"c":9428.7928011546,"v":179818.6978585089,"t":1726369200}
+{"o":9428.7928011546,"h":9439.7168307852,"l":9393.783053946,"c":9399.4941314894,"v":177886.8360099096,"t":1726372800}
+{"o":9399.4941314894,"h":9422.4680039789,"l":9385.4670500521,"c":9406.1724586278,"v":119520.3512123508,"t":1726376400}
+{"o":9406.1724586278,"h":9431.2872526911,"l":9405.7772264945,"c":9429.3900789135,"v":115085.7144038277,"t":1726380000}
+{"o":9429.3900789135,"h":9429.6149245707,"l":9393.5317552927,"c":9409.3986687665,"v":129028.8347209313,"t":1726383600}
+{"o":9409.3986687665,"h":9411.2937928428,"l":9371.4539738366,"c":9382.4845681134,"v":120380.1654577664,"t":1726387200}
+{"o":9382.4845681134,"h":9389.0814338776,"l":9354.042096555,"c":9361.8285209526,"v":107395.5927527637,"t":1726390800}
+{"o":9361.8285209526,"h":9424.8699840325,"l":9322.3603630964,"c":9383.374119419,"v":127552.0661264978,"t":1726394400}
+{"o":9383.374119419,"h":9386.3100829452,"l":9325.7833705813,"c":9360.7650875577,"v":129296.5078984824,"t":1726398000}
+{"o":9360.7650875577,"h":9382.2147061866,"l":9318.7721694391,"c":9376.3854224908,"v":139812.4945283573,"t":1726401600}
+{"o":9376.3854224908,"h":9409.6424470924,"l":9348.4239353816,"c":9365.1270788138,"v":185078.7544837756,"t":1726405200}
+{"o":9365.1270788138,"h":9393.7033282095,"l":9287.4970317521,"c":9371.8687984082,"v":201543.9039750882,"t":1726408800}
+{"o":9371.8687984082,"h":9386.1969002598,"l":9340.7704017682,"c":9368.6626596648,"v":181680.0890867099,"t":1726412400}
+{"o":9368.6626596648,"h":9392.1379793569,"l":9232.2532147852,"c":9243.5250744718,"v":194749.6460990772,"t":1726416000}
+{"o":9243.5250744718,"h":9291.5768087694,"l":9169.4080808178,"c":9202.9188582157,"v":245861.3701418894,"t":1726419600}
+{"o":9202.9188582157,"h":9271.1242433314,"l":9191.7663903538,"c":9221.7127667809,"v":238923.0353319829,"t":1726423200}
+{"o":9221.7127667809,"h":9256.4536783331,"l":9202.8752380259,"c":9204.7833015156,"v":159267.2445005095,"t":1726426800}
+{"o":9204.7833015156,"h":9233.6820692623,"l":9160.3553552155,"c":9197.4309458906,"v":173305.9597272024,"t":1726430400}
+{"o":9197.4309458906,"h":9219.9468002127,"l":9010.3526714585,"c":9129.3243487898,"v":235851.7220119238,"t":1726434000}
+{"o":9129.3243487898,"h":9146.9408554451,"l":9066.5083203245,"c":9115.9650365982,"v":263279.4607485381,"t":1726437600}
+{"o":9115.9650365982,"h":9189.4294746682,"l":8961.0374861768,"c":9027.3857990699,"v":358380.4886476855,"t":1726441200}
+{"o":9027.3857990699,"h":9056.8445161048,"l":8992.5562606379,"c":9008.3424132629,"v":250328.2300135151,"t":1726444800}
+{"o":9008.3424132629,"h":9073.703228781,"l":8916.2244576122,"c":9003.5371213619,"v":263242.5573614484,"t":1726448400}
+{"o":9003.5371213619,"h":9034.2536329108,"l":8939.055623479,"c":8968.9915977158,"v":246638.9255781804,"t":1726452000}
+{"o":8968.9915977158,"h":9042.1578950936,"l":8963.1270523027,"c":9038.266221252,"v":173870.374296064,"t":1726455600}
+{"o":9038.266221252,"h":9063.6062792055,"l":8970.1816618168,"c":8977.5234218768,"v":167028.2434551456,"t":1726459200}
+{"o":8977.5234218768,"h":9031.9488048692,"l":8970.6509104316,"c":9021.3248846658,"v":120692.9498848935,"t":1726462800}
+{"o":9021.3248846658,"h":9097.7898868676,"l":8960.2951120148,"c":9033.6413618136,"v":164128.1711495065,"t":1726466400}
+{"o":9033.6413618136,"h":9087.7542369274,"l":9025.7213540427,"c":9077.2350239666,"v":160828.2365007734,"t":1726470000}
+{"o":9077.2350239666,"h":9156.864294042,"l":9001.6905857744,"c":9046.232245431,"v":210503.340531968,"t":1726473600}
+{"o":9046.232245431,"h":9085.2364469145,"l":8984.9866358429,"c":8985.5993005276,"v":193292.6003813595,"t":1726477200}
+{"o":8985.5993005276,"h":9084.0345425256,"l":8972.4133996963,"c":9064.284999254,"v":206455.1446307283,"t":1726480800}
+{"o":9064.284999254,"h":9079.4845626943,"l":9044.2531727987,"c":9055.7626455246,"v":153202.5868734833,"t":1726484400}
+{"o":9055.7626455246,"h":9085.7704236467,"l":9028.1875021428,"c":9041.5090092968,"v":199565.8349054621,"t":1726488000}
+{"o":9041.5090092968,"h":9079.9428856608,"l":9004.5968695406,"c":9073.7878297544,"v":261177.7853359559,"t":1726491600}
+{"o":9073.7878297544,"h":9163.6789580953,"l":8924.5718571566,"c":9018.2889478198,"v":342762.04087725,"t":1726495200}
+{"o":9018.2889478198,"h":9125.7309978997,"l":8932.70238474,"c":9031.9269031816,"v":272257.7096796842,"t":1726498800}
+{"o":9031.9269031816,"h":9049.4590804444,"l":8962.9789723794,"c":8963.4795391942,"v":226695.5116590723,"t":1726502400}
+{"o":8963.4795391942,"h":9123.4030635804,"l":8843.7256344357,"c":9036.1182928989,"v":398777.359540655,"t":1726506000}
+{"o":9036.1182928989,"h":9042.4214710534,"l":8933.7024016483,"c":8970.9546694596,"v":213642.3776397597,"t":1726509600}
+{"o":8970.9546694596,"h":9025.5595150623,"l":8949.4614895298,"c":9011.1484785554,"v":197558.0281360758,"t":1726513200}
+{"o":9011.1484785554,"h":9043.4248525308,"l":8941.1807153269,"c":8941.1807153269,"v":189648.1790076921,"t":1726516800}
+{"o":8941.1807153269,"h":9098.8150866663,"l":8931.6381731322,"c":9093.3719044508,"v":181240.0605444126,"t":1726520400}
+{"o":9093.3719044508,"h":9095.1557810563,"l":9021.7890701201,"c":9036.045163089,"v":130640.0107419986,"t":1726524000}
+{"o":9036.045163089,"h":9128.1394480416,"l":8976.9511191775,"c":9036.4570779375,"v":143205.1496871476,"t":1726527600}
+{"o":9036.4570779375,"h":9070.8997995974,"l":8979.3626200153,"c":8982.4890046084,"v":171874.2407408855,"t":1726531200}
+{"o":8982.4890046084,"h":9013.8907944323,"l":8954.1760574417,"c":8967.7447742068,"v":176024.2505118261,"t":1726534800}
+{"o":8967.7447742068,"h":9034.3995879937,"l":8944.9174096814,"c":8986.7343879043,"v":211914.508280452,"t":1726538400}
+{"o":8986.7343879043,"h":9092.8531506066,"l":8980.3568613312,"c":9071.1743880998,"v":136529.0188325139,"t":1726542000}
+{"o":9071.1743880998,"h":9096.2461538235,"l":9043.128129463,"c":9083.1899606262,"v":117626.9156377493,"t":1726545600}
+{"o":9083.1899606262,"h":9189.9341454798,"l":9014.7831217539,"c":9109.4515920132,"v":168165.3408579489,"t":1726549200}
+{"o":9109.4515920132,"h":9117.3452764135,"l":9067.2884868144,"c":9070.342077272,"v":170387.1225181049,"t":1726552800}
+{"o":9070.342077272,"h":9206.1966707532,"l":9061.6588100684,"c":9142.3515510702,"v":178300.1584873454,"t":1726556400}
+{"o":9142.3515510702,"h":9186.5026223716,"l":9140.0479406709,"c":9157.2419335022,"v":148708.7373733557,"t":1726560000}
+{"o":9157.2419335022,"h":9232.3524786654,"l":9107.6625335819,"c":9212.4657139141,"v":172136.5607817299,"t":1726563600}
+{"o":9212.4657139141,"h":9270.0358418835,"l":9140.1222366029,"c":9182.9157871312,"v":194385.8190794266,"t":1726567200}
+{"o":9182.9157871312,"h":9208.5159682656,"l":9119.1733016247,"c":9123.7757781685,"v":182562.1202249324,"t":1726570800}
+{"o":9123.7757781685,"h":9216.4389250703,"l":9095.0701861695,"c":9200.7351266618,"v":200104.7534031752,"t":1726574400}
+{"o":9200.7351266618,"h":9232.7160397622,"l":9102.1734130892,"c":9119.8001630471,"v":259591.0241771087,"t":1726578000}
+{"o":9119.8001630471,"h":9392.8491044687,"l":9042.2034990617,"c":9282.1860732892,"v":533496.8475926628,"t":1726581600}
+{"o":9282.1860732892,"h":9471.0077877383,"l":9213.3781843435,"c":9310.59638106,"v":403459.2337985967,"t":1726585200}
+{"o":9310.59638106,"h":9397.9713967852,"l":9132.8501818716,"c":9204.9938189071,"v":396492.5567521174,"t":1726588800}
+{"o":9204.9938189071,"h":9294.4852269066,"l":9189.7436167128,"c":9257.8600088222,"v":274097.504193137,"t":1726592400}
+{"o":9257.8600088222,"h":9279.5509422837,"l":9177.968331549,"c":9211.6419974797,"v":220867.0654095718,"t":1726596000}
+{"o":9211.6419974797,"h":9259.1443838255,"l":9112.7822616518,"c":9190.8290028769,"v":262626.5499834783,"t":1726599600}
+{"o":9190.8290028769,"h":9222.8517293051,"l":9161.7810861925,"c":9174.8957168954,"v":235274.754596961,"t":1726603200}
+{"o":9174.8957168954,"h":9228.1841151986,"l":9174.0757514349,"c":9213.5061582611,"v":176031.7632991266,"t":1726606800}
+{"o":9213.5061582611,"h":9213.5061582611,"l":9155.1303515877,"c":9157.7013368394,"v":172363.1512523709,"t":1726610400}
+{"o":9157.7013368394,"h":9157.7013368394,"l":9120.4005605997,"c":9146.1584245735,"v":153981.0640129454,"t":1726614000}
+{"o":9146.1584245735,"h":9160.7212651996,"l":9054.8279802942,"c":9129.616285899,"v":199114.3924569913,"t":1726617600}
+{"o":9129.616285899,"h":9151.2845668825,"l":9086.2664909364,"c":9103.1351351394,"v":182273.8558090432,"t":1726621200}
+{"o":9103.1351351394,"h":9157.0568333645,"l":9093.0820960164,"c":9157.0568333645,"v":156953.7797863383,"t":1726624800}
+{"o":9157.0568333645,"h":9189.1159252355,"l":9099.8017704982,"c":9109.6488035206,"v":198515.4870375804,"t":1726628400}
+{"o":9109.6488035206,"h":9120.9680170201,"l":9035.8957176901,"c":9070.1857991948,"v":188683.45898218,"t":1726632000}
+{"o":9070.1857991948,"h":9075.0626569945,"l":9036.5362527899,"c":9063.0808177994,"v":132508.1143815232,"t":1726635600}
+{"o":9063.0808177994,"h":9089.0693113648,"l":8993.2526319682,"c":9081.1640654394,"v":432249.5560864453,"t":1726639200}
+{"o":9081.1640654394,"h":9099.8623608753,"l":9072.5807948174,"c":9085.8143702434,"v":219916.6379055518,"t":1726642800}
+{"o":9085.8143702434,"h":9086.0685296596,"l":9035.2085476173,"c":9044.8088310926,"v":162009.8183089346,"t":1726646400}
+{"o":9044.8088310926,"h":9106.6755945274,"l":8938.514259083,"c":8979.5279201685,"v":215417.1549786046,"t":1726650000}
+{"o":8979.5279201685,"h":9018.10227592,"l":8900.6379865778,"c":8997.3950405934,"v":245898.0244750025,"t":1726653600}
+{"o":8997.3950405934,"h":9029.8854963448,"l":8926.3346749408,"c":8949.5882997509,"v":156527.1711323459,"t":1726657200}
+{"o":8949.5882997509,"h":8996.7888530972,"l":8905.2640186959,"c":8988.6041878557,"v":169218.1328662102,"t":1726660800}
+{"o":8988.6041878557,"h":9068.4754259745,"l":8864.4002546195,"c":8945.7867642866,"v":232157.5485407336,"t":1726664400}
+{"o":8945.7867642866,"h":8976.5552598598,"l":8883.2954654236,"c":8897.0304851916,"v":256174.856608539,"t":1726668000}
+{"o":8897.0304851916,"h":8947.3445081664,"l":8835.3467270786,"c":8876.0827822321,"v":295017.3605263049,"t":1726671600}
+{"o":8876.0827822321,"h":8969.0540695856,"l":8792.8114910646,"c":8911.7066526165,"v":251788.6877377928,"t":1726675200}
+{"o":8911.7066526165,"h":8975.45599482,"l":8827.3832990151,"c":8933.0343489194,"v":247171.4682963306,"t":1726678800}
+{"o":8933.0343489194,"h":9267.787054405,"l":8866.2919217145,"c":9088.3223662343,"v":993510.9764993534,"t":1726682400}
+{"o":9088.3223662343,"h":9175.8923216802,"l":8922.5688966736,"c":9039.3512040736,"v":535892.0569924222,"t":1726686000}
+{"o":9039.3512040736,"h":9142.6551473134,"l":8878.597948306,"c":9048.0954875266,"v":256481.159444409,"t":1726689600}
+{"o":9048.0954875266,"h":9109.7969887136,"l":9014.4292988869,"c":9075.4782802269,"v":232783.7605334833,"t":1726693200}
+{"o":9075.4782802269,"h":9110.7599526768,"l":9038.0890184423,"c":9090.9707201827,"v":201442.2670821541,"t":1726696800}
+{"o":9090.9707201827,"h":9300.3197460379,"l":9078.1626645992,"c":9290.5991431271,"v":345527.1565681928,"t":1726700400}
+{"o":9290.5991431271,"h":9441.1347532469,"l":9273.8188964124,"c":9387.88191772,"v":548462.5987034597,"t":1726704000}
+{"o":9387.88191772,"h":9411.9803418581,"l":9319.9460755412,"c":9371.4680738754,"v":323216.0302961641,"t":1726707600}
+{"o":9371.4680738754,"h":9500.5689299864,"l":9334.656030822,"c":9489.3099595569,"v":278775.09025552,"t":1726711200}
+{"o":9489.3099595569,"h":9592.7652631351,"l":9472.7327131022,"c":9549.4811450331,"v":311620.2038055358,"t":1726714800}
+{"o":9549.4811450331,"h":9625.1131106313,"l":9521.982149162,"c":9610.0101382473,"v":239445.4341559461,"t":1726718400}
+{"o":9610.0101382473,"h":9634.8745507053,"l":9562.2691530779,"c":9573.0434657939,"v":232125.0225249619,"t":1726722000}
+{"o":9573.0434657939,"h":9659.0848785571,"l":9519.3804838052,"c":9580.5795955962,"v":310408.8262425197,"t":1726725600}
+{"o":9580.5795955962,"h":9613.8374962107,"l":9557.4387970134,"c":9584.7593188319,"v":275019.5575998524,"t":1726729200}
+{"o":9584.7593188319,"h":9669.2013519747,"l":9573.529677963,"c":9623.8668672455,"v":254643.6004329732,"t":1726732800}
+{"o":9623.8668672455,"h":9677.5270809543,"l":9612.348068339,"c":9641.0546967468,"v":259666.2577653449,"t":1726736400}
+{"o":9641.0546967468,"h":9697.019610411,"l":9575.0156068401,"c":9583.9807609451,"v":283366.4305906915,"t":1726740000}
+{"o":9583.9807609451,"h":9661.2288947783,"l":9575.6137466699,"c":9644.8871545995,"v":296504.5081963822,"t":1726743600}
+{"o":9644.8871545995,"h":9747.5610116456,"l":9605.4703087292,"c":9726.1436100937,"v":496591.2926453676,"t":1726747200}
+{"o":9726.1436100937,"h":9855.2841725036,"l":9682.0415302227,"c":9767.9062881254,"v":384029.2703477412,"t":1726750800}
+{"o":9767.9062881254,"h":9869.5989048267,"l":9699.9258534046,"c":9749.471940236,"v":388409.0319423664,"t":1726754400}
+{"o":9749.471940236,"h":9896.2589934517,"l":9728.1297749669,"c":9886.1173439628,"v":334530.0560778732,"t":1726758000}
+{"o":9886.1173439628,"h":9990.0315213814,"l":9829.8649949704,"c":9907.7581732677,"v":400744.8295770093,"t":1726761600}
+{"o":9907.7581732677,"h":9943.3457311816,"l":9857.9118147929,"c":9897.8344045436,"v":290006.9059075207,"t":1726765200}
+{"o":9897.8344045436,"h":9967.8243928996,"l":9894.0820240983,"c":9934.7380403107,"v":287715.716358386,"t":1726768800}
+{"o":9934.7380403107,"h":10014.5220406925,"l":9885.3093504046,"c":9889.6045099279,"v":247078.6545042784,"t":1726772400}
+{"o":9889.6045099279,"h":9944.2012951684,"l":9880.8015645863,"c":9933.4512292174,"v":218542.6962845103,"t":1726776000}
+{"o":9933.4512292174,"h":10005.1778761147,"l":9794.8776857121,"c":9861.760111008,"v":218973.8373564253,"t":1726779600}
+{"o":9861.760111008,"h":9939.8073220442,"l":9811.4159847811,"c":9908.3081300448,"v":256071.7755424831,"t":1726783200}
+{"o":9908.3081300448,"h":9946.9377129454,"l":9832.6243903175,"c":9881.9418933145,"v":236375.5192392594,"t":1726786800}
+{"o":9881.9418933145,"h":9926.5092202651,"l":9797.7041394484,"c":9809.7751688695,"v":267174.7953040479,"t":1726790400}
+{"o":9809.7751688695,"h":9921.1139589148,"l":9766.2248311836,"c":9882.0969159153,"v":225974.2590435936,"t":1726794000}
+{"o":9882.0969159153,"h":9908.4685674599,"l":9816.1537317595,"c":9904.069260872,"v":197149.8609919136,"t":1726797600}
+{"o":9904.069260872,"h":10055.5102953191,"l":9826.1791859889,"c":9997.4905181426,"v":255247.502098117,"t":1726801200}
+{"o":9997.4905181426,"h":10294.8092459306,"l":9952.758197774,"c":10234.1463549631,"v":534472.2159187,"t":1726804800}
+{"o":10234.1463549631,"h":10439.9341511779,"l":10174.6140515511,"c":10318.3338426355,"v":359048.1288982479,"t":1726808400}
+{"o":10318.3338426355,"h":10598.0961446034,"l":10171.5254265335,"c":10446.1875516269,"v":408759.0274285384,"t":1726812000}
+{"o":10446.1875516269,"h":10540.3747881827,"l":10315.1415957585,"c":10500.078087169,"v":366784.6640161547,"t":1726815600}
+{"o":10500.078087169,"h":10593.459244072,"l":10365.7377079897,"c":10425.9585842489,"v":579761.0398800228,"t":1726819200}
+{"o":10425.9585842489,"h":10495.0637333993,"l":10406.553288824,"c":10439.7559033617,"v":238573.141606812,"t":1726822800}
+{"o":10439.7559033617,"h":10496.049017371,"l":10385.4077122694,"c":10480.265931425,"v":248161.074281353,"t":1726826400}
+{"o":10480.265931425,"h":10485.5241893841,"l":10375.1458481423,"c":10409.2274760019,"v":278571.1957013346,"t":1726830000}
+{"o":10409.2274760019,"h":10450.7346382149,"l":10349.9904598712,"c":10400.0785667231,"v":256980.4353673847,"t":1726833600}
+{"o":10400.0785667231,"h":10499.2410388834,"l":10138.0473193824,"c":10247.5079111486,"v":425973.1703595301,"t":1726837200}
+{"o":10247.5079111486,"h":10390.5240521196,"l":10048.4157194022,"c":10225.9272997873,"v":418557.722809366,"t":1726840800}
+{"o":10225.9272997873,"h":10357.7718075559,"l":10147.2582540938,"c":10224.3619282493,"v":302645.5952811617,"t":1726844400}
+{"o":10224.3619282493,"h":10270.0231089885,"l":10166.4048770789,"c":10210.9408630537,"v":263385.5062028056,"t":1726848000}
+{"o":10210.9408630537,"h":10300.025029778,"l":10076.292823001,"c":10135.8936991234,"v":313608.6139185239,"t":1726851600}
+{"o":10135.8936991234,"h":10188.4687899258,"l":10061.6758783574,"c":10169.3649578976,"v":280603.1646580089,"t":1726855200}
+{"o":10169.3649578976,"h":10247.9385655933,"l":10084.849289453,"c":10138.5070556721,"v":216469.533558083,"t":1726858800}
+{"o":10138.5070556721,"h":10182.3178032356,"l":10118.1703157444,"c":10137.5305999241,"v":176212.9270634223,"t":1726862400}
+{"o":10137.5305999241,"h":10267.252556299,"l":10126.8483022867,"c":10185.2486023293,"v":232677.7401503889,"t":1726866000}
+{"o":10185.2486023293,"h":10221.4719033435,"l":10157.5190972667,"c":10179.6088281733,"v":159089.4673334328,"t":1726869600}
+{"o":10179.6088281733,"h":10180.306608461,"l":10117.7708117683,"c":10141.7184329333,"v":180767.9549046926,"t":1726873200}
+{"o":10141.7184329333,"h":10294.2569785504,"l":10058.7303887573,"c":10172.1057080226,"v":286994.9944794967,"t":1726876800}
+{"o":10172.1057080226,"h":10264.3360347732,"l":10045.2849724697,"c":10108.3024497783,"v":228545.2161299629,"t":1726880400}
+{"o":10108.3024497783,"h":10151.6113074358,"l":10077.9700770884,"c":10124.9756430441,"v":204232.3213535952,"t":1726884000}
+{"o":10124.9756430441,"h":10197.0540895794,"l":10111.130463432,"c":10157.9594160718,"v":187484.9573814929,"t":1726887600}
+{"o":10157.9594160718,"h":10171.6708746732,"l":10054.2862096861,"c":10103.1522619287,"v":208809.7696662037,"t":1726891200}
+{"o":10103.1522619287,"h":10153.9917320354,"l":10090.364143402,"c":10147.7047102745,"v":213292.5454453903,"t":1726894800}
+{"o":10147.7047102745,"h":10233.2816078727,"l":10069.9518284044,"c":10159.7181196473,"v":162883.6874240669,"t":1726898400}
+{"o":10159.7181196473,"h":10221.9734642927,"l":10139.8476570752,"c":10191.3814735004,"v":156672.1965623419,"t":1726902000}
+{"o":10191.3814735004,"h":10235.7293709812,"l":10158.3065426015,"c":10176.2191209682,"v":141522.2828707052,"t":1726905600}
+{"o":10176.2191209682,"h":10219.325983098,"l":10169.1712695332,"c":10201.5169325816,"v":151862.3619085297,"t":1726909200}
+{"o":10201.5169325816,"h":10206.1184917073,"l":10130.4303893194,"c":10158.9628024417,"v":140531.9146534171,"t":1726912800}
+{"o":10158.9628024417,"h":10192.1859718218,"l":10150.5531492202,"c":10182.4824468922,"v":147581.129496637,"t":1726916400}
+{"o":10182.4824468922,"h":10202.809364954,"l":10150.3418261558,"c":10201.3844459276,"v":124117.1880499788,"t":1726920000}
+{"o":10201.3844459276,"h":10282.2172187201,"l":10156.7528504641,"c":10268.9517161266,"v":168734.6176184473,"t":1726923600}
+{"o":10268.9517161266,"h":10337.3583485478,"l":10247.3911873577,"c":10310.2752063757,"v":222932.3178818364,"t":1726927200}
+{"o":10310.2752063757,"h":10373.3627871242,"l":10200.7945573025,"c":10266.1143530347,"v":213691.679556611,"t":1726930800}
+{"o":10266.1143530347,"h":10308.1667741123,"l":10235.0803013913,"c":10279.7936607144,"v":303460.7054913969,"t":1726934400}
+{"o":10279.7936607144,"h":10324.7250064384,"l":10257.6472789863,"c":10298.4535120483,"v":204255.1743302244,"t":1726938000}
+{"o":10298.4535120483,"h":10344.3921761418,"l":10272.2396409692,"c":10273.3449121148,"v":182793.0825534731,"t":1726941600}
+{"o":10273.3449121148,"h":10300.5486523615,"l":10238.3260478244,"c":10244.7730664328,"v":267970.8137848764,"t":1726945200}
+{"o":10244.7730664328,"h":10278.9183402794,"l":10236.9081289598,"c":10261.2464177266,"v":159827.3886706595,"t":1726948800}
+{"o":10261.2464177266,"h":10301.2761983316,"l":10246.8959323169,"c":10277.5792109532,"v":151622.3506345803,"t":1726952400}
+{"o":10277.5792109532,"h":10328.987134276,"l":10275.4549091901,"c":10328.987134276,"v":129999.6276699187,"t":1726956000}
+{"o":10328.987134276,"h":10416.8596526209,"l":10243.9826912395,"c":10335.516288719,"v":170434.7524506552,"t":1726959600}
+{"o":10335.516288719,"h":10372.4268597086,"l":10250.3267246352,"c":10303.2306918502,"v":196936.7710134303,"t":1726963200}
+{"o":10303.2306918502,"h":10363.532482826,"l":10218.3515626704,"c":10281.2892276244,"v":149641.6209865331,"t":1726966800}
+{"o":10281.2892276244,"h":10304.10544471,"l":10226.8531959914,"c":10267.7335321036,"v":226767.0222896033,"t":1726970400}
+{"o":10267.7335321036,"h":10311.4233311968,"l":10254.6927412818,"c":10300.5316102413,"v":149503.7688198484,"t":1726974000}
+{"o":10300.5316102413,"h":10361.8067138462,"l":10231.5972298063,"c":10268.3110636459,"v":154513.5870767329,"t":1726977600}
+{"o":10268.3110636459,"h":10329.5980620972,"l":10176.3365968533,"c":10237.3732297595,"v":157522.3047636373,"t":1726981200}
+{"o":10237.3732297595,"h":10269.5813905304,"l":10176.4846655835,"c":10189.4874462458,"v":138076.9036440523,"t":1726984800}
+{"o":10189.4874462458,"h":10234.5406440484,"l":10181.2533425766,"c":10234.5406440484,"v":117024.1598243802,"t":1726988400}
+{"o":10234.5406440484,"h":10262.8955040025,"l":10211.9462970216,"c":10238.8946100104,"v":145264.5691577633,"t":1726992000}
+{"o":10238.8946100104,"h":10257.1222994801,"l":10075.5177492172,"c":10080.9516485781,"v":219188.5499591023,"t":1726995600}
+{"o":10080.9516485781,"h":10128.0821723983,"l":10039.8365604725,"c":10090.7754730656,"v":162343.667043581,"t":1726999200}
+{"o":10090.7754730656,"h":10098.1572828436,"l":10016.3606310176,"c":10071.0413005669,"v":167396.3010342932,"t":1727002800}
+{"o":10071.0413005669,"h":10094.0695400279,"l":10041.82287063,"c":10067.6873918535,"v":148256.9976332527,"t":1727006400}
+{"o":10067.6873918535,"h":10089.8356643777,"l":9963.830394957,"c":9989.6878748133,"v":180627.1869954279,"t":1727010000}
+{"o":9989.6878748133,"h":10032.3141034787,"l":9915.9470832797,"c":9965.075107721,"v":216768.4120656363,"t":1727013600}
+{"o":9965.075107721,"h":10000.4975802671,"l":9945.4550534931,"c":9951.179318469,"v":189659.4523588106,"t":1727017200}
+{"o":9951.179318469,"h":10010.4133180668,"l":9900.3204792141,"c":9981.0839702677,"v":188028.8172013552,"t":1727020800}
+{"o":9981.0839702677,"h":10110.9184819551,"l":9918.5787544987,"c":10033.6841417665,"v":217258.0713883371,"t":1727024400}
+{"o":10033.6841417665,"h":10035.443604129,"l":9944.9198501355,"c":9971.8123073697,"v":170469.5590933667,"t":1727028000}
+{"o":9971.8123073697,"h":10080.4393749611,"l":9912.5044899916,"c":10056.592081623,"v":173099.7438767911,"t":1727031600}
+{"o":10056.592081623,"h":10095.9307456396,"l":9974.6069354749,"c":9989.0652216989,"v":203193.3004005073,"t":1727035200}
+{"o":9989.0652216989,"h":10090.8435778298,"l":9806.8774072799,"c":9868.832964525,"v":227774.7137578554,"t":1727038800}
+{"o":9868.832964525,"h":10147.9377383945,"l":9737.9200969327,"c":10064.4188597035,"v":443604.2067142695,"t":1727042400}
+{"o":10064.4188597035,"h":10081.0013598678,"l":9974.878911232,"c":10004.9119214907,"v":249720.7093634137,"t":1727046000}
+{"o":10004.9119214907,"h":10193.6841186245,"l":9807.7297641539,"c":10061.412513653,"v":363786.5718500181,"t":1727049600}
+{"o":10061.412513653,"h":10205.0513722093,"l":10046.9864098748,"c":10147.4138883207,"v":366701.9558842335,"t":1727053200}
+{"o":10147.4138883207,"h":10167.9907540751,"l":10089.4909674511,"c":10148.043648662,"v":229042.3209343755,"t":1727056800}
+{"o":10148.043648662,"h":10347.451855073,"l":10131.5727061449,"c":10223.2932279115,"v":361694.4066299315,"t":1727060400}
+{"o":10223.2932279115,"h":10310.4375663946,"l":10137.6785768897,"c":10221.4918840137,"v":225971.4686133938,"t":1727064000}
+{"o":10221.4918840137,"h":10240.3284690678,"l":10150.1014344509,"c":10197.1133434387,"v":207053.6791386901,"t":1727067600}
+{"o":10197.1133434387,"h":10242.2448552778,"l":10180.0567329191,"c":10216.3055878892,"v":189849.4968465608,"t":1727071200}
+{"o":10216.3055878892,"h":10239.288453935,"l":10088.4687926516,"c":10116.5493594767,"v":260619.9883283095,"t":1727074800}
+{"o":10116.5493594767,"h":10132.7548511347,"l":9969.2712493739,"c":9989.1763762884,"v":306850.0567207352,"t":1727078400}
+{"o":9989.1763762884,"h":10083.0885933657,"l":9983.0654993179,"c":10063.9324578235,"v":289260.9325213977,"t":1727082000}
+{"o":10063.9324578235,"h":10070.1121778048,"l":9974.5360078283,"c":10004.7495025904,"v":257752.2198295562,"t":1727085600}
+{"o":10004.7495025904,"h":10022.7247485925,"l":9947.5754909233,"c":9985.9294572748,"v":230592.9579009931,"t":1727089200}
+{"o":9985.9294572748,"h":9992.3183119033,"l":9912.5786973061,"c":9949.1669422976,"v":247902.5509685866,"t":1727092800}
+{"o":9949.1669422976,"h":9996.4031908599,"l":9912.4505749596,"c":9946.8947758994,"v":322163.4182061571,"t":1727096400}
+{"o":9946.8947758994,"h":10121.6525282783,"l":9849.2668349165,"c":9994.0126781358,"v":433467.0809309945,"t":1727100000}
+{"o":9994.0126781358,"h":10102.1431243942,"l":9899.1850779747,"c":10011.6280080028,"v":320594.4815774839,"t":1727103600}
+{"o":10011.6280080028,"h":10124.3260825493,"l":9923.7370542231,"c":9954.9897992603,"v":364144.5642686766,"t":1727107200}
+{"o":9954.9897992603,"h":10035.1549239754,"l":9924.9256372174,"c":10018.1727812437,"v":268969.0269662588,"t":1727110800}
+{"o":10018.1727812437,"h":10076.2128994519,"l":10013.3342650113,"c":10050.9352298734,"v":219345.7867523902,"t":1727114400}
+{"o":10050.9352298734,"h":10074.994899132,"l":9998.1234428687,"c":10012.6550474371,"v":277145.2179220399,"t":1727118000}
+{"o":10012.6550474371,"h":10039.6317598041,"l":9992.2257462145,"c":10016.5169470537,"v":232167.9402287941,"t":1727121600}
+{"o":10016.5169470537,"h":10084.3789819416,"l":9957.0628982164,"c":10069.5902785905,"v":487689.0916307833,"t":1727125200}
+{"o":10069.5902785905,"h":10096.0650232202,"l":9975.3083621816,"c":10029.6363461728,"v":231446.9953544448,"t":1727128800}
+{"o":10029.6363461728,"h":10092.1305310708,"l":9995.9875568308,"c":10052.7665550582,"v":201915.6408377808,"t":1727132400}
+{"o":10052.7665550582,"h":10150.4146459151,"l":9936.7231530648,"c":10053.0402956992,"v":343941.0741156017,"t":1727136000}
+{"o":10053.0402956992,"h":10143.0272446895,"l":9940.6616932153,"c":10028.6745137154,"v":313424.570417855,"t":1727139600}
+{"o":10028.6745137154,"h":10191.4264746314,"l":9941.0338879386,"c":10173.4049064957,"v":368276.5522910785,"t":1727143200}
+{"o":10173.4049064957,"h":10191.3689265887,"l":10116.3407658597,"c":10168.8257749807,"v":259692.0571185666,"t":1727146800}
+{"o":10168.8257749807,"h":10212.6835565507,"l":10082.9082970118,"c":10098.6339043133,"v":232438.3060554551,"t":1727150400}
+{"o":10098.6339043133,"h":10167.5126241454,"l":10090.6210228357,"c":10146.1116722227,"v":233087.8931824499,"t":1727154000}
+{"o":10146.1116722227,"h":10176.4259847898,"l":10112.8493289908,"c":10146.2772234754,"v":213561.6566788736,"t":1727157600}
+{"o":10146.2772234754,"h":10224.0266942511,"l":10127.794497218,"c":10202.3100421504,"v":229577.0166037941,"t":1727161200}
+{"o":10202.3100421504,"h":10322.758801381,"l":10188.0970239445,"c":10277.4582105164,"v":344157.9205662491,"t":1727164800}
+{"o":10277.4582105164,"h":10382.943208294,"l":10151.9820510691,"c":10224.6327300166,"v":269539.654021175,"t":1727168400}
+{"o":10224.6327300166,"h":10281.071217311,"l":10208.3735441845,"c":10236.8517155658,"v":236457.8320929542,"t":1727172000}
+{"o":10236.8517155658,"h":10248.5993688824,"l":10184.5179729029,"c":10220.7031018398,"v":251792.8768569092,"t":1727175600}
+{"o":10220.7031018398,"h":10349.7054485015,"l":10219.637115723,"c":10281.3146519211,"v":300187.1532608921,"t":1727179200}
+{"o":10281.3146519211,"h":10364.009651653,"l":10185.5346918656,"c":10220.5481171675,"v":331132.1228917178,"t":1727182800}
+{"o":10220.5481171675,"h":10315.7180875653,"l":9998.06259941,"c":10177.1459258686,"v":611400.8198724489,"t":1727186400}
+{"o":10177.1459258686,"h":10207.7167291174,"l":10059.4928897494,"c":10099.4005609014,"v":307901.5749461979,"t":1727190000}
+{"o":10099.4005609014,"h":10180.8851028427,"l":10070.0745217216,"c":10164.573399469,"v":336565.217925279,"t":1727193600}
+{"o":10164.573399469,"h":10303.1580328485,"l":10142.7485313442,"c":10221.2749769082,"v":459107.3702044719,"t":1727197200}
+{"o":10221.2749769082,"h":10251.6084511847,"l":10162.4222425946,"c":10199.4366804216,"v":342956.9671248409,"t":1727200800}
+{"o":10199.4366804216,"h":10356.7774434708,"l":10170.8531086036,"c":10294.0872738542,"v":342494.6980122506,"t":1727204400}
+{"o":10294.0872738542,"h":10382.9419639242,"l":10257.8248373927,"c":10293.9301955099,"v":505433.0559417877,"t":1727208000}
+{"o":10293.9301955099,"h":10324.7095487164,"l":10265.8819643882,"c":10308.6613652447,"v":296826.1472093279,"t":1727211600}
+{"o":10308.6613652447,"h":10672.9900475512,"l":10264.3387918347,"c":10611.3484918768,"v":560068.3150329224,"t":1727215200}
+{"o":10611.3484918768,"h":10644.2358339394,"l":10540.0579205564,"c":10568.605003278,"v":403159.2187412931,"t":1727218800}
+{"o":10568.605003278,"h":10695.7045840013,"l":10497.1001680327,"c":10580.458087494,"v":332833.4641598823,"t":1727222400}
+{"o":10580.458087494,"h":10715.4101327924,"l":10569.2032638486,"c":10617.9054572787,"v":360529.8594213178,"t":1727226000}
+{"o":10617.9054572787,"h":10641.1063208159,"l":10548.4365213422,"c":10552.6912777838,"v":328932.2592096272,"t":1727229600}
+{"o":10552.6912777838,"h":10626.4095046894,"l":10518.5333777358,"c":10587.4255868296,"v":282089.2439832627,"t":1727233200}
+{"o":10587.4255868296,"h":10612.1236698958,"l":10489.4045279092,"c":10501.5976162332,"v":364806.6307171692,"t":1727236800}
+{"o":10501.5976162332,"h":10552.1973614846,"l":10462.8048650326,"c":10480.0171103354,"v":304930.3226918795,"t":1727240400}
+{"o":10480.0171103354,"h":10496.1777594082,"l":10410.5276679337,"c":10436.0981702342,"v":326577.2737712038,"t":1727244000}
+{"o":10436.0981702342,"h":10465.1618127564,"l":10361.593102422,"c":10440.606079846,"v":303468.5614179493,"t":1727247600}
+{"o":10440.606079846,"h":10485.8345681719,"l":10433.5292843087,"c":10477.1265763114,"v":263801.3760315498,"t":1727251200}
+{"o":10477.1265763114,"h":10501.1336962823,"l":10441.8216241953,"c":10447.6029867565,"v":234251.6133456321,"t":1727254800}
+{"o":10447.6029867565,"h":10489.7826628923,"l":10418.215643429,"c":10460.0878768896,"v":304612.00625471,"t":1727258400}
+{"o":10460.0878768896,"h":10527.4440062591,"l":10451.3649520836,"c":10525.4099709693,"v":271355.967916473,"t":1727262000}
+{"o":10525.4099709693,"h":10529.0023043943,"l":10446.3484388237,"c":10452.2846031527,"v":273738.1447116752,"t":1727265600}
+{"o":10452.2846031527,"h":10520.9431237385,"l":10436.8772194137,"c":10510.8822676434,"v":374773.8168404454,"t":1727269200}
+{"o":10510.8822676434,"h":10591.2963508821,"l":10422.8834424128,"c":10512.5422200585,"v":717502.1836413302,"t":1727272800}
+{"o":10512.5422200585,"h":10677.1553013111,"l":10393.1375927098,"c":10489.9190196021,"v":510573.0065744256,"t":1727276400}
+{"o":10489.9190196021,"h":10598.0255814131,"l":10469.4300947749,"c":10565.6208948265,"v":542435.6046440329,"t":1727280000}
+{"o":10565.6208948265,"h":10587.4839740099,"l":10373.8747891543,"c":10424.7547874912,"v":485257.4523724749,"t":1727283600}
+{"o":10424.7547874912,"h":10505.1636694038,"l":10411.8905862945,"c":10503.1793185792,"v":366620.6997161565,"t":1727287200}
+{"o":10503.1793185792,"h":10547.2620331622,"l":10457.2573820785,"c":10463.6123606491,"v":385071.1675136241,"t":1727290800}
+{"o":10463.6123606491,"h":10528.1706156733,"l":10463.6123606491,"c":10483.6563025829,"v":396949.5185274665,"t":1727294400}
+{"o":10483.6563025829,"h":10491.9617638015,"l":10426.302424121,"c":10435.6021851976,"v":357448.4795260096,"t":1727298000}
+{"o":10435.6021851976,"h":10448.4337618284,"l":10351.8193346153,"c":10407.4419355032,"v":428967.6340359729,"t":1727301600}
+{"o":10407.4419355032,"h":10439.6525566278,"l":10275.7582103509,"c":10349.8716701587,"v":447676.321911485,"t":1727305200}
+{"o":10349.8716701587,"h":10400.2034039161,"l":10248.712981966,"c":10302.7558423461,"v":436162.7863057586,"t":1727308800}
+{"o":10302.7558423461,"h":10382.9375109966,"l":10277.5573711626,"c":10379.435748057,"v":416691.1386899637,"t":1727312400}
+{"o":10379.435748057,"h":10445.2361285041,"l":10290.4172500961,"c":10376.7471556374,"v":453283.1583278814,"t":1727316000}
+{"o":10376.7471556374,"h":10399.2033437799,"l":10340.5040013019,"c":10373.0709054011,"v":361433.2154321672,"t":1727319600}
+{"o":10373.0709054011,"h":10389.9320115197,"l":10336.8966801709,"c":10361.0618779875,"v":305016.0432821899,"t":1727323200}
+{"o":10361.0618779875,"h":10451.3854910962,"l":10328.2919403621,"c":10421.0318535334,"v":372611.2055867286,"t":1727326800}
+{"o":10421.0318535334,"h":10510.4985783871,"l":10397.7389753622,"c":10461.2559890673,"v":427462.8452844884,"t":1727330400}
+{"o":10461.2559890673,"h":10618.4050669028,"l":10452.6573069959,"c":10546.0521382743,"v":356378.7380649479,"t":1727334000}
+{"o":10546.0521382743,"h":10561.3981245808,"l":10471.7370205407,"c":10487.9539509519,"v":339118.0453943858,"t":1727337600}
+{"o":10487.9539509519,"h":10525.0625245258,"l":10458.0374547033,"c":10473.6168825548,"v":314386.569863423,"t":1727341200}
+{"o":10473.6168825548,"h":10662.6068453627,"l":10457.2177468016,"c":10612.9944525599,"v":375760.664113697,"t":1727344800}
+{"o":10612.9944525599,"h":10640.0494361535,"l":10560.5810523112,"c":10624.0422673307,"v":382495.816693144,"t":1727348400}
+{"o":10624.0422673307,"h":10675.2849475184,"l":10565.4375138314,"c":10576.4608077376,"v":386225.8382016562,"t":1727352000}
+{"o":10576.4608077376,"h":10678.8533985763,"l":10509.5745035719,"c":10630.417759736,"v":492452.2346562902,"t":1727355600}
+{"o":10630.417759736,"h":10895.7536879933,"l":10478.1786427963,"c":10728.9572556502,"v":863570.7516838586,"t":1727359200}
+{"o":10728.9572556502,"h":11053.3680862166,"l":10588.6802531594,"c":10894.0732929183,"v":863162.8727609646,"t":1727362800}
+{"o":10894.0732929183,"h":11010.6670805738,"l":10856.497839058,"c":10892.8682451619,"v":689253.0247007236,"t":1727366400}
+{"o":10892.8682451619,"h":11021.9868714249,"l":10433.6112397074,"c":10856.7015076521,"v":597723.5188509558,"t":1727370000}
+{"o":10856.7015076521,"h":10961.1244046983,"l":10836.7418678689,"c":10940.4741014638,"v":474596.8015886923,"t":1727373600}
+{"o":10940.4741014638,"h":10957.7086720183,"l":10856.279328234,"c":10857.7355525459,"v":390281.0335720592,"t":1727377200}
+{"o":10857.7355525459,"h":10895.3275126437,"l":10771.2983015993,"c":10787.8058637532,"v":589705.9720006778,"t":1727380800}
+{"o":10787.8058637532,"h":10883.4353587713,"l":10780.7722598052,"c":10851.6658828488,"v":447016.7216174508,"t":1727384400}
+{"o":10851.6658828488,"h":10915.3951631009,"l":10845.2464033291,"c":10911.2289210787,"v":404425.2945591059,"t":1727388000}
+{"o":10911.2289210787,"h":10933.5374159739,"l":10746.4863259792,"c":10857.8207704216,"v":417931.029833481,"t":1727391600}
+{"o":10857.8207704216,"h":10919.212168513,"l":10733.6609839442,"c":10841.7176920001,"v":488065.6221299553,"t":1727395200}
+{"o":10841.7176920001,"h":10842.482116054,"l":10705.162294848,"c":10747.7942737966,"v":420164.5671344475,"t":1727398800}
+{"o":10747.7942737966,"h":10851.2053553292,"l":10679.8079089052,"c":10772.0917044114,"v":423399.234795135,"t":1727402400}
+{"o":10772.0917044114,"h":10882.8797387776,"l":10749.7732047848,"c":10877.2554572957,"v":540126.4966041475,"t":1727406000}
+{"o":10877.2554572957,"h":10990.4164002304,"l":10782.5941296572,"c":10910.0497814746,"v":496662.8737945142,"t":1727409600}
+{"o":10910.0497814746,"h":10949.8678036805,"l":10851.3291680725,"c":10938.2486358723,"v":467875.1042523632,"t":1727413200}
+{"o":10938.2486358723,"h":11047.4246671966,"l":10907.3859198971,"c":10958.6355834778,"v":590546.628551217,"t":1727416800}
+{"o":10958.6355834778,"h":11043.9042616417,"l":10897.9830270122,"c":10941.9738945348,"v":451743.0178053748,"t":1727420400}
+{"o":10941.9738945348,"h":11044.4683487678,"l":10937.9692005395,"c":10998.2607384679,"v":518231.5873607571,"t":1727424000}
+{"o":10998.2607384679,"h":11066.223513409,"l":10948.2106873632,"c":10968.2168993465,"v":500755.213328662,"t":1727427600}
+{"o":10968.2168993465,"h":11116.1332685572,"l":10838.3979094535,"c":10918.3507591397,"v":465344.577410055,"t":1727431200}
+{"o":10918.3507591397,"h":10965.1717019012,"l":10883.1444619598,"c":10914.1731117407,"v":390180.9828505581,"t":1727434800}
+{"o":10914.1731117407,"h":11027.316841128,"l":10877.3717865556,"c":11005.7250701491,"v":544726.1871329282,"t":1727438400}
+{"o":11005.7250701491,"h":11014.0892073117,"l":10893.7343298799,"c":10986.4334657096,"v":556243.4643775661,"t":1727442000}
+{"o":10986.4334657096,"h":11269.9403271577,"l":10845.7504642751,"c":11110.8540326958,"v":1026316.7560613914,"t":1727445600}
+{"o":11110.8540326958,"h":11200.5706811825,"l":11038.6363710029,"c":11047.3141015608,"v":917019.1723374588,"t":1727449200}
+{"o":11047.3141015608,"h":11165.5373628755,"l":10969.416202266,"c":11144.1049777382,"v":816525.3762647415,"t":1727452800}
+{"o":11144.1049777382,"h":11154.562288606,"l":10978.2034449311,"c":11045.549743266,"v":683233.4471152714,"t":1727456400}
+{"o":11045.549743266,"h":11087.7900694586,"l":10991.6522764975,"c":11086.6375258657,"v":559202.8754324021,"t":1727460000}
+{"o":11086.6375258657,"h":11110.6371557332,"l":10998.9102955644,"c":11025.2986980046,"v":539234.3791280625,"t":1727463600}
+{"o":11025.2986980046,"h":11089.873264665,"l":11005.2019445579,"c":11056.3348419785,"v":491385.3791924582,"t":1727467200}
+{"o":11056.3348419785,"h":11079.4082487527,"l":10947.5942478783,"c":11002.2731758958,"v":446361.6912742486,"t":1727470800}
+{"o":11002.2731758958,"h":11046.44068172,"l":10985.6203111273,"c":11027.636776749,"v":446330.0268570545,"t":1727474400}
+{"o":11027.636776749,"h":11044.4483724419,"l":10984.7793261826,"c":11001.2325164728,"v":368065.8505713277,"t":1727478000}
+{"o":11001.2325164728,"h":11045.1557798129,"l":10997.0378089916,"c":11037.9835629446,"v":362496.386714917,"t":1727481600}
+{"o":11037.9835629446,"h":11065.9242924625,"l":11007.2685931498,"c":11063.8097358511,"v":401722.6366860103,"t":1727485200}
+{"o":11063.8097358511,"h":11129.6544015298,"l":10976.7253444683,"c":11021.8363779949,"v":493540.9856251774,"t":1727488800}
+{"o":11021.8363779949,"h":11059.7252962856,"l":10988.2855858723,"c":11022.6564529768,"v":443593.4983954348,"t":1727492400}
+{"o":11022.6564529768,"h":11096.7777525236,"l":10989.3335111092,"c":11061.3963886207,"v":321951.8935981558,"t":1727496000}
+{"o":11061.3963886207,"h":11077.9063167261,"l":11004.9430574522,"c":11010.2832505344,"v":324502.6814542782,"t":1727499600}
+{"o":11010.2832505344,"h":11050.3450854456,"l":10910.1372040755,"c":10946.1052419828,"v":370137.5684801338,"t":1727503200}
+{"o":10946.1052419828,"h":10977.4702260166,"l":10906.5851218863,"c":10939.4626527493,"v":340011.1412627475,"t":1727506800}
+{"o":10939.4626527493,"h":10955.7654171044,"l":10858.8733444284,"c":10868.8374138517,"v":463339.0928907052,"t":1727510400}
+{"o":10868.8374138517,"h":10980.1667918876,"l":10845.017632728,"c":10971.1289383158,"v":430128.000278142,"t":1727514000}
+{"o":10971.1289383158,"h":11024.5507936267,"l":10868.4324739471,"c":10940.6973140416,"v":393698.6311983294,"t":1727517600}
+{"o":10940.6973140416,"h":10958.8773433452,"l":10879.0018012213,"c":10915.1398800322,"v":454395.6727607796,"t":1727521200}
+{"o":10915.1398800322,"h":10928.3232041194,"l":10867.4365697519,"c":10911.3072061475,"v":426530.7361193915,"t":1727524800}
+{"o":10911.3072061475,"h":10924.9651840951,"l":10856.1877537318,"c":10910.4846296635,"v":360270.4995033076,"t":1727528400}
+{"o":10910.4846296635,"h":10986.7471987107,"l":10905.046519983,"c":10975.1802013587,"v":442781.5378341247,"t":1727532000}
+{"o":10975.1802013587,"h":10979.9054149215,"l":10895.9705481828,"c":10905.582865527,"v":387781.3405847884,"t":1727535600}
+{"o":10905.582865527,"h":10925.0642505505,"l":10869.390556208,"c":10882.8250970597,"v":464346.8016902477,"t":1727539200}
+{"o":10882.8250970597,"h":10938.4382669476,"l":10873.1478032506,"c":10895.195889658,"v":437607.6712286535,"t":1727542800}
+{"o":10895.195889658,"h":10929.7196993658,"l":10877.5543634922,"c":10885.301873355,"v":397069.37788292,"t":1727546400}
+{"o":10885.301873355,"h":10912.2181606186,"l":10877.1866224787,"c":10891.8501560209,"v":381474.481415576,"t":1727550000}
+{"o":10891.8501560209,"h":10914.3961260889,"l":10871.2097751981,"c":10874.2174130917,"v":329432.2359094072,"t":1727553600}
+{"o":10874.2174130917,"h":10965.1972376181,"l":10812.9384734744,"c":10956.2008817679,"v":433629.7737538541,"t":1727557200}
+{"o":10956.2008817679,"h":10977.7298939777,"l":10923.4851183437,"c":10959.2773657707,"v":312082.3434097695,"t":1727560800}
+{"o":10959.2773657707,"h":10976.7909123123,"l":10921.5897636778,"c":10963.7457887208,"v":311399.8665866589,"t":1727564400}
+{"o":10963.7457887208,"h":11027.1578115276,"l":10927.0038052512,"c":10963.2075566938,"v":486807.1260078779,"t":1727568000}
+{"o":10963.2075566938,"h":11052.1153492433,"l":10880.3861863984,"c":10971.0205966716,"v":430595.9354766253,"t":1727571600}
+{"o":10971.0205966716,"h":11032.9430542537,"l":10949.1197364413,"c":10950.4122355444,"v":541270.0314680696,"t":1727575200}
+{"o":10950.4122355444,"h":10971.3640230882,"l":10902.8750975911,"c":10959.772381561,"v":426408.3754768512,"t":1727578800}
+{"o":10959.772381561,"h":10972.3644354276,"l":10891.3962987343,"c":10924.1647594204,"v":348642.0006131475,"t":1727582400}
+{"o":10924.1647594204,"h":11064.3530240418,"l":10853.6109517645,"c":10925.514653345,"v":364870.7562602127,"t":1727586000}
+{"o":10925.514653345,"h":10967.3488390455,"l":10855.8745788595,"c":10877.1484439794,"v":389088.8385446587,"t":1727589600}
+{"o":10877.1484439794,"h":10917.2526158835,"l":10849.6129415959,"c":10875.8105408622,"v":406977.4780127114,"t":1727593200}
+{"o":10875.8105408622,"h":10971.4313216404,"l":10850.0511160335,"c":10931.1961105573,"v":385839.9023754366,"t":1727596800}
+{"o":10931.1961105573,"h":10980.7494578738,"l":10926.9469402187,"c":10944.6171918383,"v":317595.2942413024,"t":1727600400}
+{"o":10944.6171918383,"h":10957.5005770828,"l":10819.5782503811,"c":10945.9873129745,"v":356524.442312691,"t":1727604000}
+{"o":10945.9873129745,"h":10996.5054676817,"l":10872.8784517207,"c":10920.2550536552,"v":359366.6750391627,"t":1727607600}
+{"o":10920.2550536552,"h":10968.0023408659,"l":10877.8538462414,"c":10886.8666104989,"v":463591.3210052581,"t":1727611200}
+{"o":10886.8666104989,"h":10988.7554438016,"l":10830.2863480748,"c":10966.8966418687,"v":518920.822529764,"t":1727614800}
+{"o":10966.8966418687,"h":10979.5275283425,"l":10921.4577044921,"c":10935.3045141473,"v":499836.0001109272,"t":1727618400}
+{"o":10935.3045141473,"h":10980.3568631622,"l":10900.8160751737,"c":10963.5670823433,"v":551397.5368138253,"t":1727622000}
+{"o":10963.5670823433,"h":10977.9196946423,"l":10920.8626670756,"c":10973.3550930887,"v":462901.8065148604,"t":1727625600}
+{"o":10973.3550930887,"h":11031.6727152284,"l":10963.80860998,"c":10994.8805485027,"v":405527.9168561244,"t":1727629200}
+{"o":10994.8805485027,"h":11094.5453771265,"l":10988.6152289214,"c":11071.3176091693,"v":353952.6382138729,"t":1727632800}
+{"o":11071.3176091693,"h":11191.8086215132,"l":11001.7676574423,"c":11120.4373898496,"v":384952.566208203,"t":1727636400}
+{"o":11120.4373898496,"h":11212.0260826565,"l":11068.5204091568,"c":11172.0131191954,"v":635872.3915282675,"t":1727640000}
+{"o":11172.0131191954,"h":11281.0254317524,"l":11101.5611751217,"c":11161.9258692927,"v":500948.0072878716,"t":1727643600}
+{"o":11161.9258692927,"h":11286.5322561857,"l":11082.2172382361,"c":11145.0327409144,"v":457613.9592861627,"t":1727647200}
+{"o":11145.0327409144,"h":11173.1018852738,"l":11062.2159912422,"c":11106.2525403757,"v":398077.4883124625,"t":1727650800}
+{"o":11106.2525403757,"h":11161.786848131,"l":10913.8291179283,"c":11059.8917858183,"v":578814.3251165543,"t":1727654400}
+{"o":11059.8917858183,"h":11215.5172061683,"l":10940.5029233401,"c":11021.3290638861,"v":555417.9676285703,"t":1727658000}
+{"o":11021.3290638861,"h":11073.4099471252,"l":10927.2519661532,"c":10938.548947589,"v":565650.1845056691,"t":1727661600}
+{"o":10938.548947589,"h":11011.829692786,"l":10880.2764478478,"c":10948.3622073436,"v":480939.2706666883,"t":1727665200}
+{"o":10948.3622073436,"h":10950.6765228329,"l":10875.7432262494,"c":10929.1145194565,"v":328238.5553641362,"t":1727668800}
+{"o":10929.1145194565,"h":10998.6754097392,"l":10912.7611088458,"c":10995.2724812106,"v":305213.1170022044,"t":1727672400}
+{"o":10995.2724812106,"h":11036.8473905283,"l":10900.631654026,"c":10909.4335431726,"v":374941.7206056006,"t":1727676000}
+{"o":10909.4335431726,"h":11001.3514419727,"l":10899.7737013264,"c":10931.6933495431,"v":336059.6738761549,"t":1727679600}
+{"o":10931.6933495431,"h":10937.3831659167,"l":10871.7606431093,"c":10903.1411552878,"v":346586.7285131267,"t":1727683200}
+{"o":10903.1411552878,"h":10982.0746226008,"l":10760.3801135058,"c":10822.6588291089,"v":481639.3072113661,"t":1727686800}
+{"o":10822.6588291089,"h":10860.5940754505,"l":10737.6903468158,"c":10815.6790210832,"v":412116.5298431618,"t":1727690400}
+{"o":10815.6790210832,"h":10909.0024424573,"l":10783.3892072985,"c":10905.5953039615,"v":387605.6719185915,"t":1727694000}
+{"o":10905.5953039615,"h":10996.454941216,"l":10785.115388202,"c":10927.1049216153,"v":395319.9612875561,"t":1727697600}
+{"o":10927.1049216153,"h":10970.0112075648,"l":10896.7292309936,"c":10923.7906981156,"v":636306.7237160499,"t":1727701200}
+{"o":10923.7906981156,"h":10964.2357383558,"l":10851.4045995742,"c":10900.0954551956,"v":554285.2388406061,"t":1727704800}
+{"o":10900.0954551956,"h":11005.1594647516,"l":10742.0901979047,"c":10804.2214943842,"v":502754.0471316053,"t":1727708400}
+{"o":10804.2214943842,"h":10872.1565866851,"l":10795.5394395146,"c":10845.7248693887,"v":475226.8089392565,"t":1727712000}
+{"o":10845.7248693887,"h":10904.4078303083,"l":10805.6727742309,"c":10902.9739237982,"v":468607.0960985288,"t":1727715600}
+{"o":10902.9739237982,"h":10921.6009728983,"l":10787.0277246867,"c":10865.6108343696,"v":520594.6052631464,"t":1727719200}
+{"o":10865.6108343696,"h":10894.7045954567,"l":10807.4717618739,"c":10874.5374489049,"v":539672.574611697,"t":1727722800}
+{"o":10874.5374489049,"h":11005.4224047403,"l":10780.5641629188,"c":10925.5712226937,"v":633525.5007414937,"t":1727726400}
+{"o":10925.5712226937,"h":10940.9603290183,"l":10847.3761882659,"c":10853.0743393859,"v":379428.2187929278,"t":1727730000}
+{"o":10853.0743393859,"h":10947.0312410859,"l":10758.6158410065,"c":10821.919675096,"v":422895.4105244309,"t":1727733600}
+{"o":10821.919675096,"h":10844.1762031702,"l":10631.1550567541,"c":10685.1945026419,"v":528167.3952265327,"t":1727737200}
+{"o":10685.1945026419,"h":10814.8728272288,"l":10542.8697919078,"c":10737.2240392212,"v":536167.7442532872,"t":1727740800}
+{"o":10737.2240392212,"h":10782.4825612957,"l":10722.9954959464,"c":10756.5075547794,"v":529461.657493513,"t":1727744400}
+{"o":10756.5075547794,"h":10756.8652413339,"l":10663.2105325678,"c":10724.182451461,"v":402861.6941784842,"t":1727748000}
+{"o":10724.182451461,"h":10821.4151199222,"l":10702.3657467766,"c":10801.9343030025,"v":389385.4652557246,"t":1727751600}
+{"o":10801.9343030025,"h":10866.2853669947,"l":10779.2800010863,"c":10846.9995301451,"v":444073.0093560931,"t":1727755200}
+{"o":10846.9995301451,"h":10854.82013982,"l":10802.8691024284,"c":10830.7287414344,"v":368240.9771929931,"t":1727758800}
+{"o":10830.7287414344,"h":10953.4117019307,"l":10820.6623230349,"c":10934.0501452826,"v":330893.1804740007,"t":1727762400}
+{"o":10934.0501452826,"h":10941.8553763473,"l":10888.775785735,"c":10933.3372227558,"v":348951.8450007353,"t":1727766000}
+{"o":10933.3372227558,"h":10946.2591483584,"l":10875.6487608015,"c":10905.367380148,"v":408311.7558463929,"t":1727769600}
+{"o":10905.367380148,"h":10972.2669156455,"l":10885.1363477165,"c":10929.0388015297,"v":372288.7135459057,"t":1727773200}
+{"o":10929.0388015297,"h":10971.4840406872,"l":10913.2371026532,"c":10954.0846559801,"v":401571.0077357867,"t":1727776800}
+{"o":10954.0846559801,"h":10969.8269948469,"l":10905.8223924925,"c":10910.9855659351,"v":330374.755406257,"t":1727780400}
+{"o":10910.9855659351,"h":10944.968386195,"l":10862.0005039571,"c":10881.2563850772,"v":369488.0302362024,"t":1727784000}
+{"o":10881.2563850772,"h":10972.1611177881,"l":10625.8469402361,"c":10769.9069299053,"v":732685.4952683776,"t":1727787600}
+{"o":10769.9069299053,"h":10839.2086556376,"l":10499.5751799153,"c":10563.0914903011,"v":941298.8209568652,"t":1727791200}
+{"o":10563.0914903011,"h":10653.1554121513,"l":9951.1820031975,"c":10427.5728145008,"v":1285415.8956177647,"t":1727794800}
+{"o":10427.5728145008,"h":10542.3593069281,"l":10211.5820319898,"c":10350.7312046628,"v":900274.2028306088,"t":1727798400}
+{"o":10350.7312046628,"h":10461.6973330737,"l":9915.2951265413,"c":10280.0221370396,"v":1408067.8406910608,"t":1727802000}
+{"o":10280.0221370396,"h":10500.9760206905,"l":10211.0007356632,"c":10336.2881906396,"v":729432.4449190674,"t":1727805600}
+{"o":10336.2881906396,"h":10381.5110150759,"l":10175.514902342,"c":10208.0141621996,"v":560839.8255457068,"t":1727809200}
+{"o":10208.0141621996,"h":10269.978039412,"l":9908.3670772826,"c":10125.8453197702,"v":1013849.0764805265,"t":1727812800}
+{"o":10125.8453197702,"h":10222.5306636354,"l":10052.786818492,"c":10198.0275542849,"v":523088.4564037903,"t":1727816400}
+{"o":10198.0275542849,"h":10288.4917039933,"l":10028.7938736897,"c":10161.2834040307,"v":420851.5969294764,"t":1727820000}
+{"o":10161.2834040307,"h":10216.1351960027,"l":10121.448783446,"c":10191.5459816394,"v":425233.2074882905,"t":1727823600}
+{"o":10191.5459816394,"h":10245.5995299769,"l":10008.3408818552,"c":10086.8919627545,"v":507444.1722121454,"t":1727827200}
+{"o":10086.8919627545,"h":10215.8552377486,"l":10064.5998921314,"c":10199.7372995913,"v":512993.819757227,"t":1727830800}
+{"o":10199.7372995913,"h":10288.521485348,"l":10156.3851827214,"c":10269.5834518441,"v":410709.8955219059,"t":1727834400}
+{"o":10269.5834518441,"h":10387.5378161028,"l":10249.2976530277,"c":10329.722370458,"v":389414.0505393405,"t":1727838000}
+{"o":10329.722370458,"h":10339.8016265791,"l":10278.5335123308,"c":10291.7210509694,"v":344584.8047211455,"t":1727841600}
+{"o":10291.7210509694,"h":10335.9895411112,"l":10261.2769062234,"c":10294.9547537674,"v":379461.6558907918,"t":1727845200}
+{"o":10294.9547537674,"h":10483.1625695043,"l":10182.8694783332,"c":10325.0089793343,"v":492432.7707097748,"t":1727848800}
+{"o":10325.0089793343,"h":10352.8452635029,"l":10276.1246630596,"c":10284.5948195718,"v":409098.396324633,"t":1727852400}
+{"o":10284.5948195718,"h":10334.5908436146,"l":10243.317712215,"c":10305.5230051854,"v":423584.8590046134,"t":1727856000}
+{"o":10305.5230051854,"h":10410.7444411137,"l":10144.4793982248,"c":10251.4325630162,"v":531768.7779774304,"t":1727859600}
+{"o":10251.4325630162,"h":10340.196612588,"l":10227.2025806314,"c":10235.9456983033,"v":464297.9186635615,"t":1727863200}
+{"o":10235.9456983033,"h":10314.3965315599,"l":10191.4970390749,"c":10259.2866546355,"v":480109.8627552761,"t":1727866800}
+{"o":10259.2866546355,"h":10282.5781394598,"l":10086.3804068007,"c":10115.0089484521,"v":588582.8454799355,"t":1727870400}
+{"o":10115.0089484521,"h":10299.3206905591,"l":9958.5804188894,"c":10189.4365784841,"v":677367.1635594112,"t":1727874000}
+{"o":10189.4365784841,"h":10266.702440289,"l":10129.5642525594,"c":10142.1114170449,"v":818027.0286816261,"t":1727877600}
+{"o":10142.1114170449,"h":10314.5949302926,"l":10126.813702186,"c":10293.8429989281,"v":681595.9668469803,"t":1727881200}
+{"o":10293.8429989281,"h":10442.4120579853,"l":10178.176706436,"c":10257.1413843525,"v":873207.7912906524,"t":1727884800}
+{"o":10257.1413843525,"h":10298.5662769512,"l":10169.2008507332,"c":10236.0740957079,"v":887540.380510751,"t":1727888400}
+{"o":10236.0740957079,"h":10281.8811314025,"l":9961.8819243767,"c":10005.2951255605,"v":888198.1170414262,"t":1727892000}
+{"o":10005.2951255605,"h":10110.2651215858,"l":9563.5555780366,"c":9859.4666372229,"v":1194061.5349552198,"t":1727895600}
+{"o":9859.4666372229,"h":9979.8876763122,"l":9686.7359718982,"c":9848.5783674324,"v":778767.3189685113,"t":1727899200}
+{"o":9848.5783674324,"h":9893.9590220175,"l":9771.4161528254,"c":9843.7690487763,"v":455207.3733943683,"t":1727902800}
+{"o":9843.7690487763,"h":9979.5522579069,"l":9745.7773794273,"c":9898.3722325045,"v":449652.4366359647,"t":1727906400}
+{"o":9898.3722325045,"h":9915.0419498086,"l":9801.0392450054,"c":9804.6110668991,"v":338701.7764595553,"t":1727910000}
+{"o":9804.6110668991,"h":9970.0180665471,"l":9693.160796393,"c":9909.8247829237,"v":648783.0906135367,"t":1727913600}
+{"o":9909.8247829237,"h":10012.2249698515,"l":9828.3734587599,"c":9932.8469258678,"v":509160.4704588836,"t":1727917200}
+{"o":9932.8469258678,"h":10002.7503593903,"l":9909.3460016269,"c":9974.4759921491,"v":417121.9906785153,"t":1727920800}
+{"o":9974.4759921491,"h":10041.4021828876,"l":9912.636409696,"c":9997.8453610961,"v":388890.3091377213,"t":1727924400}
+{"o":9997.8453610961,"h":9998.8983136138,"l":9925.4186271992,"c":9943.0797931547,"v":340688.2525948017,"t":1727928000}
+{"o":9943.0797931547,"h":10029.1254130204,"l":9867.9419011896,"c":9951.5014097748,"v":413149.3359636313,"t":1727931600}
+{"o":9951.5014097748,"h":10017.7689845813,"l":9932.2557840549,"c":9979.2605085029,"v":373979.461261179,"t":1727935200}
+{"o":9979.2605085029,"h":10027.5548981673,"l":9851.7745813334,"c":9863.451927283,"v":504004.8862455036,"t":1727938800}
+{"o":9863.451927283,"h":9906.6846071745,"l":9569.4493636375,"c":9606.0453914191,"v":663730.5185269745,"t":1727942400}
+{"o":9606.0453914191,"h":9787.178787152,"l":9484.8170923989,"c":9628.4879506711,"v":631235.4092442971,"t":1727946000}
+{"o":9628.4879506711,"h":9701.9371114402,"l":9583.5778344748,"c":9694.1162275614,"v":399680.3719324669,"t":1727949600}
+{"o":9694.1162275614,"h":9716.3046978966,"l":9588.0381924576,"c":9602.83470301,"v":402751.9982126787,"t":1727953200}
+{"o":9602.83470301,"h":9684.4158335897,"l":9488.4674751623,"c":9607.9652061586,"v":552610.9305192791,"t":1727956800}
+{"o":9607.9652061586,"h":9710.422596863,"l":9422.1857241184,"c":9609.684020706,"v":758821.1356637954,"t":1727960400}
+{"o":9609.684020706,"h":9800.420865361,"l":9430.9439004554,"c":9516.1726514808,"v":827069.5266078236,"t":1727964000}
+{"o":9516.1726514808,"h":9623.005557947,"l":9337.5928508115,"c":9527.407143817,"v":867010.952267846,"t":1727967600}
+{"o":9527.407143817,"h":9667.1763175143,"l":9378.1725086393,"c":9533.7243657726,"v":692268.2355083632,"t":1727971200}
+{"o":9533.7243657726,"h":9654.9939433281,"l":9398.8995748939,"c":9605.5250756835,"v":615598.2747506083,"t":1727974800}
+{"o":9605.5250756835,"h":9671.7023621472,"l":9480.8776549946,"c":9563.273992325,"v":538924.4101016237,"t":1727978400}
+{"o":9563.273992325,"h":9658.9692484507,"l":9479.2339614861,"c":9649.1318782185,"v":484737.6028746059,"t":1727982000}
+{"o":9649.1318782185,"h":9744.4314600158,"l":9544.3115585843,"c":9615.5609345611,"v":401428.0439501082,"t":1727985600}
+{"o":9615.5609345611,"h":9703.9229233679,"l":9498.2073750533,"c":9636.2403234942,"v":397003.9424510149,"t":1727989200}
+{"o":9636.2403234942,"h":9661.1172508192,"l":9575.447083099,"c":9625.1488014782,"v":339847.5993617777,"t":1727992800}
+{"o":9625.1488014782,"h":9662.9205364377,"l":9551.979682843,"c":9609.8609452815,"v":349430.0007283666,"t":1727996400}
+{"o":9609.8609452815,"h":9703.7164735373,"l":9553.8119807389,"c":9609.9969342714,"v":453646.7973700379,"t":1728000000}
+{"o":9609.9969342714,"h":9792.832689849,"l":9543.4426553572,"c":9703.8768488237,"v":509662.1262139173,"t":1728003600}
+{"o":9703.8768488237,"h":9728.2422232105,"l":9647.2886269667,"c":9668.3044381776,"v":388111.9758539078,"t":1728007200}
+{"o":9668.3044381776,"h":9735.1864435564,"l":9611.8031091772,"c":9709.0888362458,"v":384291.8663681787,"t":1728010800}
+{"o":9709.0888362458,"h":9780.9958799944,"l":9709.0888362458,"c":9737.8930365743,"v":318713.3248509461,"t":1728014400}
+{"o":9737.8930365743,"h":9864.0862886305,"l":9658.5249215967,"c":9788.0817118968,"v":345109.5409521184,"t":1728018000}
+{"o":9788.0817118968,"h":9816.003162419,"l":9714.6182663274,"c":9738.733448505,"v":413284.4012090962,"t":1728021600}
+{"o":9738.733448505,"h":9823.400656722,"l":9712.442714624,"c":9811.7376898462,"v":409636.4124001809,"t":1728025200}
+{"o":9811.7376898462,"h":9911.5976946998,"l":9769.2969827489,"c":9830.2498862656,"v":487015.4290694205,"t":1728028800}
+{"o":9830.2498862656,"h":9868.1732579632,"l":9800.0257878666,"c":9816.3293330623,"v":414116.9821652915,"t":1728032400}
+{"o":9816.3293330623,"h":9912.9306983128,"l":9771.6520784277,"c":9849.359877827,"v":327338.444280563,"t":1728036000}
+{"o":9849.359877827,"h":9907.314490248,"l":9849.3355179492,"c":9898.9500427308,"v":311051.1333786368,"t":1728039600}
+{"o":9898.9500427308,"h":10053.3362240082,"l":9766.1568429292,"c":9994.920727035,"v":650894.7382768732,"t":1728043200}
+{"o":9994.920727035,"h":10089.6308944779,"l":9859.5979021793,"c":9972.4968024782,"v":815278.27951327,"t":1728046800}
+{"o":9972.4968024782,"h":10006.8042207425,"l":9700.8540898089,"c":9830.7642114086,"v":802691.4521997051,"t":1728050400}
+{"o":9830.7642114086,"h":10020.0577455818,"l":9798.7233488234,"c":10009.8811424663,"v":686255.7637873057,"t":1728054000}
+{"o":10009.8811424663,"h":10193.4965104617,"l":9951.6111191116,"c":10112.6417124008,"v":640870.848818279,"t":1728057600}
+{"o":10112.6417124008,"h":10188.5807918095,"l":10013.2756443911,"c":10086.0540817295,"v":604918.2460296091,"t":1728061200}
+{"o":10086.0540817295,"h":10174.0244400549,"l":10052.5582714157,"c":10174.0244400549,"v":562619.327349357,"t":1728064800}
+{"o":10174.0244400549,"h":10221.5264942901,"l":10073.6248657105,"c":10102.9249194656,"v":463570.6256454465,"t":1728068400}
+{"o":10102.9249194656,"h":10154.8083887807,"l":10028.9890941672,"c":10092.5273392282,"v":423340.3715001731,"t":1728072000}
+{"o":10092.5273392282,"h":10161.1308983674,"l":10060.3668298403,"c":10084.9882470581,"v":453515.9089389856,"t":1728075600}
+{"o":10084.9882470581,"h":10176.6075194738,"l":10012.2555507168,"c":10095.5340874501,"v":398964.7776112069,"t":1728079200}
+{"o":10095.5340874501,"h":10131.0972264043,"l":10053.7245661127,"c":10116.8313730706,"v":322541.3203438419,"t":1728082800}
+{"o":10116.8313730706,"h":10173.3542655773,"l":10104.7377857873,"c":10173.3528176642,"v":341894.4155661275,"t":1728086400}
+{"o":10173.3528176642,"h":10174.465658537,"l":10089.7632354656,"c":10138.218095156,"v":377573.1009429786,"t":1728090000}
+{"o":10138.218095156,"h":10163.069545656,"l":10040.5346521558,"c":10059.1602997379,"v":429211.2129855541,"t":1728093600}
+{"o":10059.1602997379,"h":10071.3445633033,"l":10008.6638594894,"c":10020.6906742778,"v":517547.049101061,"t":1728097200}
+{"o":10020.6906742778,"h":10121.3525792558,"l":9958.230924181,"c":10051.7557700606,"v":497016.3422640046,"t":1728100800}
+{"o":10051.7557700606,"h":10141.3002232169,"l":10034.4546965778,"c":10134.283285604,"v":499400.0087463368,"t":1728104400}
+{"o":10134.283285604,"h":10199.5411438297,"l":10085.7129166567,"c":10178.7975320701,"v":430280.6237597153,"t":1728108000}
+{"o":10178.7975320701,"h":10204.868250106,"l":10116.1934797908,"c":10146.274387252,"v":388379.9809921207,"t":1728111600}
+{"o":10146.274387252,"h":10228.6830330978,"l":10134.191625169,"c":10190.993877907,"v":394044.9922847049,"t":1728115200}
+{"o":10190.993877907,"h":10224.1041402968,"l":10187.5745610434,"c":10209.5642429168,"v":315641.4219385593,"t":1728118800}
+{"o":10209.5642429168,"h":10210.865223488,"l":10081.4660615185,"c":10158.7221230658,"v":333058.5947570801,"t":1728122400}
+{"o":10158.7221230658,"h":10195.4856324889,"l":10111.7104389605,"c":10134.190799696,"v":310427.8371426145,"t":1728126000}
+{"o":10134.190799696,"h":10177.4113033624,"l":10127.6327858688,"c":10173.7003843065,"v":359578.3031479719,"t":1728129600}
+{"o":10173.7003843065,"h":10205.3926160629,"l":10081.0790608424,"c":10091.6482466295,"v":422603.8863033313,"t":1728133200}
+{"o":10091.6482466295,"h":10174.2259204926,"l":10066.4246586287,"c":10110.8574271261,"v":428975.7702561573,"t":1728136800}
+{"o":10110.8574271261,"h":10124.3654630231,"l":10069.0007337906,"c":10092.6175939515,"v":307394.8137162175,"t":1728140400}
+{"o":10092.6175939515,"h":10108.3027705753,"l":10039.9448778439,"c":10042.8874280719,"v":357745.4833299512,"t":1728144000}
+{"o":10042.8874280719,"h":10090.7615004852,"l":10038.0126500935,"c":10081.5770625027,"v":358092.6542220323,"t":1728147600}
+{"o":10081.5770625027,"h":10094.3795705611,"l":9996.792102413,"c":10050.1213233674,"v":537881.7364067974,"t":1728151200}
+{"o":10050.1213233674,"h":10091.5880606942,"l":10027.4487164262,"c":10041.0551145829,"v":503572.0848301244,"t":1728154800}
+{"o":10041.0551145829,"h":10054.1984064625,"l":9957.5747306718,"c":9961.1587629538,"v":351810.0590905763,"t":1728158400}
+{"o":9961.1587629538,"h":10045.5477128727,"l":9946.0003676036,"c":9988.6075712363,"v":293348.6187529289,"t":1728162000}
+{"o":9988.6075712363,"h":10089.2725296989,"l":9983.5545226163,"c":10080.9078002317,"v":316158.7301489881,"t":1728165600}
+{"o":10080.9078002317,"h":10081.2753083819,"l":10035.6128459676,"c":10053.6615543515,"v":337712.2017211915,"t":1728169200}
+{"o":10053.6615543515,"h":10061.9076343215,"l":10012.6674188249,"c":10033.9506125629,"v":268867.5665764745,"t":1728172800}
+{"o":10033.9506125629,"h":10122.5730773406,"l":10017.6252609201,"c":10118.8928620081,"v":356228.7245643827,"t":1728176400}
+{"o":10118.8928620081,"h":10125.3286254721,"l":10069.2314024223,"c":10093.9349540852,"v":346160.7153284124,"t":1728180000}
+{"o":10093.9349540852,"h":10157.89063173,"l":10053.6946482176,"c":10060.4345832881,"v":259880.230790621,"t":1728183600}
+{"o":10060.4345832881,"h":10119.9444068337,"l":10014.0949178041,"c":10058.8806499284,"v":238621.0385566605,"t":1728187200}
+{"o":10058.8806499284,"h":10093.813137067,"l":10040.8485023139,"c":10074.215256513,"v":212903.5609869455,"t":1728190800}
+{"o":10074.215256513,"h":10127.0759897137,"l":10067.8144760734,"c":10104.9436131471,"v":228888.4809187709,"t":1728194400}
+{"o":10104.9436131471,"h":10130.6468959155,"l":10086.6296515234,"c":10097.9691709244,"v":231573.158282501,"t":1728198000}
+{"o":10097.9691709244,"h":10154.7374932834,"l":10052.3131895796,"c":10100.1979565346,"v":387185.0771688413,"t":1728201600}
+{"o":10100.1979565346,"h":10172.5807222897,"l":10091.7066146174,"c":10125.7436904798,"v":307187.5363052845,"t":1728205200}
+{"o":10125.7436904798,"h":10148.0333589996,"l":10098.4736935936,"c":10110.2482789763,"v":323567.1061334815,"t":1728208800}
+{"o":10110.2482789763,"h":10180.134720324,"l":10101.0847026911,"c":10147.3194233668,"v":372123.346668551,"t":1728212400}
+{"o":10147.3194233668,"h":10195.612770081,"l":10140.1893353784,"c":10183.6632821898,"v":360717.0228146891,"t":1728216000}
+{"o":10183.6632821898,"h":10221.4942107117,"l":10169.7155624663,"c":10170.2690297151,"v":419267.2457591165,"t":1728219600}
+{"o":10170.2690297151,"h":10330.9525736925,"l":10140.3373407281,"c":10301.665337985,"v":521975.6387285317,"t":1728223200}
+{"o":10301.665337985,"h":10391.1104543806,"l":10179.9817668566,"c":10346.4677977415,"v":710492.4764961608,"t":1728226800}
+{"o":10346.4677977415,"h":10394.0315117989,"l":10256.7878687129,"c":10268.1533778666,"v":597607.7713932175,"t":1728230400}
+{"o":10268.1533778666,"h":10319.0382329087,"l":10264.2545602575,"c":10280.78054531,"v":429390.5608083559,"t":1728234000}
+{"o":10280.78054531,"h":10347.21659638,"l":10273.2470822451,"c":10329.9189344697,"v":408656.7019109172,"t":1728237600}
+{"o":10329.9189344697,"h":10382.3925432131,"l":10279.3215256837,"c":10304.3126848415,"v":430834.9024347891,"t":1728241200}
+{"o":9863.8823706155,"h":9907.3755021958,"l":9823.3624752372,"c":9863.8823706155,"v":393308.9919419828,"t":1721044800}
+{"o":9863.8823706155,"h":9990.1102188914,"l":9743.6504492098,"c":9868.5763757316,"v":452897.5724246032,"t":1721048400}
+{"o":9868.5763757316,"h":9928.8503875905,"l":9777.9392677241,"c":9882.5984542916,"v":476818.7803835162,"t":1721052000}
+{"o":9882.5984542916,"h":9981.4217426062,"l":9792.8568241484,"c":9901.7612656678,"v":529899.4264585753,"t":1721055600}
+{"o":9901.7612656678,"h":10034.7480605281,"l":9822.3166616189,"c":9916.9528245526,"v":656751.4677869147,"t":1721059200}
+{"o":9916.9528245526,"h":10058.7923474966,"l":9886.9683240443,"c":9976.6287038061,"v":597471.9503237606,"t":1721062800}
+{"o":9976.6287038061,"h":10125.175943211,"l":9886.1821866574,"c":10036.7733132149,"v":583286.6433498149,"t":1721066400}
+{"o":10036.7733132149,"h":10202.3209104661,"l":9942.6350189934,"c":10063.1195258514,"v":691018.3366137628,"t":1721070000}
+{"o":10063.1195258514,"h":10169.3108823197,"l":9998.2047407862,"c":10092.2860462172,"v":509256.8310394469,"t":1721073600}
+{"o":10092.2860462172,"h":10152.9756507322,"l":10039.5899494896,"c":10051.7806401288,"v":461159.2207184431,"t":1721077200}
+{"o":10051.7806401288,"h":10293.7479346491,"l":10028.926097634,"c":10228.1499107037,"v":579637.1560413681,"t":1721080800}
+{"o":10228.1499107037,"h":10301.766426067,"l":10168.430841121,"c":10259.401246286,"v":618378.4482551244,"t":1721084400}
+{"o":10259.401246286,"h":10372.8328863923,"l":10163.7771525727,"c":10228.6303761205,"v":670165.9175636129,"t":1721088000}
+{"o":10228.6303761205,"h":10275.2298559423,"l":10184.0533368979,"c":10245.3559425059,"v":458225.2301713902,"t":1721091600}
+{"o":10245.3559425059,"h":10257.5671096096,"l":10119.3038836973,"c":10146.367399829,"v":394518.801519013,"t":1721095200}
+{"o":10146.367399829,"h":10240.7901352887,"l":10109.7799823731,"c":10219.0891729274,"v":393131.5764851304,"t":1721098800}
+{"o":10219.0891729274,"h":10264.4418802227,"l":10122.6491859299,"c":10182.4700272168,"v":358045.6254504008,"t":1721102400}
+{"o":10182.4700272168,"h":10298.2830214855,"l":9854.9041931665,"c":10070.5178320161,"v":584098.2308563569,"t":1721106000}
+{"o":10070.5178320161,"h":10178.5326174141,"l":9894.1307609555,"c":9959.2918689331,"v":461750.487874034,"t":1721109600}
+{"o":9959.2918689331,"h":10075.2333959684,"l":9956.9655323047,"c":10001.2323797062,"v":487408.8515214326,"t":1721113200}
+{"o":10001.2323797062,"h":10079.0069970049,"l":9876.6573764365,"c":10009.5482540363,"v":467965.4840295414,"t":1721116800}
+{"o":10009.5482540363,"h":10100.153785527,"l":9897.9083447344,"c":9988.6089246086,"v":403710.9486138572,"t":1721120400}
+{"o":9988.6089246086,"h":10082.340043162,"l":9937.8411250566,"c":10071.9964311042,"v":428769.0136486241,"t":1721124000}
+{"o":10071.9964311042,"h":10148.102187468,"l":10013.3727797093,"c":10132.6711249081,"v":473380.7594268996,"t":1721127600}
+{"o":10132.6711249081,"h":10172.4100040181,"l":10030.3449791402,"c":10039.9305571713,"v":493969.1931394817,"t":1721131200}
+{"o":10039.9305571713,"h":10128.4358808013,"l":10022.1506186277,"c":10026.1581182354,"v":485284.3908589192,"t":1721134800}
+{"o":10026.1581182354,"h":10141.8928083611,"l":9951.8448254671,"c":10092.3189774016,"v":519248.8217701135,"t":1721138400}
+{"o":10092.3189774016,"h":10446.4103920792,"l":9972.3669425952,"c":10364.5791976802,"v":682046.8311900926,"t":1721142000}
+{"o":10364.5791976802,"h":10496.9578479144,"l":10221.8719505567,"c":10418.0235733313,"v":802363.2110408624,"t":1721145600}
+{"o":10418.0235733313,"h":10518.2127153791,"l":10288.0015714019,"c":10441.0775506371,"v":589200.5038897974,"t":1721149200}
+{"o":10441.0775506371,"h":10457.2249975678,"l":10367.0880749277,"c":10424.9368749418,"v":548293.3629416795,"t":1721152800}
+{"o":10424.9368749418,"h":10465.9399861829,"l":10358.9982455859,"c":10425.3348307237,"v":380021.0935680007,"t":1721156400}
+{"o":10425.3348307237,"h":10489.4302569041,"l":10280.0852553991,"c":10338.5519012303,"v":457089.394911117,"t":1721160000}
+{"o":10338.5519012303,"h":10444.3358425634,"l":10328.6049435628,"c":10392.0578675048,"v":371016.7246664676,"t":1721163600}
+{"o":10392.0578675048,"h":10423.0071622554,"l":10296.5630899691,"c":10355.1324995367,"v":429393.3212551347,"t":1721167200}
+{"o":10355.1324995367,"h":10475.8674312538,"l":10279.6402302866,"c":10335.6555161679,"v":352343.4845174724,"t":1721170800}
+{"o":10335.6555161679,"h":10401.4969159267,"l":10322.6351389432,"c":10381.0083728112,"v":398722.1855504686,"t":1721174400}
+{"o":10381.0083728112,"h":10551.6198099568,"l":10355.9484726999,"c":10403.8062760141,"v":552148.8295706104,"t":1721178000}
+{"o":10403.8062760141,"h":10528.4977253194,"l":10346.6346629028,"c":10430.8599262658,"v":356117.0436660342,"t":1721181600}
+{"o":10430.8599262658,"h":10448.0807852201,"l":10355.0547393484,"c":10420.8293517426,"v":359901.2765650902,"t":1721185200}
+{"o":10420.8293517426,"h":10461.185449876,"l":10372.9356721476,"c":10443.6704679861,"v":356841.1146823174,"t":1721188800}
+{"o":10443.6704679861,"h":10522.3723011482,"l":10360.7233582829,"c":10399.341546404,"v":425894.3057090354,"t":1721192400}
+{"o":10399.341546404,"h":10449.6674226451,"l":10364.8609825574,"c":10382.8274956005,"v":334846.864087156,"t":1721196000}
+{"o":10382.8274956005,"h":10454.5004711386,"l":10309.2629826037,"c":10399.0690655593,"v":342586.1137613029,"t":1721199600}
+{"o":10399.0690655593,"h":10543.8962788654,"l":10250.1377778865,"c":10428.9409222347,"v":426921.2777976702,"t":1721203200}
+{"o":10428.9409222347,"h":10533.8761732827,"l":10385.7578527042,"c":10516.9802545462,"v":345314.4878729347,"t":1721206800}
+{"o":10516.9802545462,"h":10517.0635147147,"l":10444.0210337718,"c":10456.0442650768,"v":304319.7220304788,"t":1721210400}
+{"o":10456.0442650768,"h":10541.6033120516,"l":10306.3075168617,"c":10408.7313706291,"v":367824.4158601669,"t":1721214000}
+{"o":10408.7313706291,"h":10451.7623614892,"l":10386.9858360578,"c":10412.4495931324,"v":346347.4188153898,"t":1721217600}
+{"o":10412.4495931324,"h":10493.7492556101,"l":10268.4809303834,"c":10420.7615543762,"v":435710.7255148822,"t":1721221200}
+{"o":10420.7615543762,"h":10431.3129228222,"l":10304.4403916311,"c":10323.1369926631,"v":405737.8616652376,"t":1721224800}
+{"o":10323.1369926631,"h":10436.812215659,"l":10156.6654987511,"c":10234.2133450943,"v":435919.9713681596,"t":1721228400}
+{"o":10234.2133450943,"h":10274.2822080865,"l":10009.0936408567,"c":10089.9491067013,"v":589353.1842260322,"t":1721232000}
+{"o":10089.9491067013,"h":10183.7629038152,"l":10007.9691581232,"c":10060.6892165867,"v":436586.9687805172,"t":1721235600}
+{"o":10060.6892165867,"h":10149.892249262,"l":10041.1498393525,"c":10083.9761793367,"v":341985.1101623495,"t":1721239200}
+{"o":10083.9761793367,"h":10135.8099210683,"l":10047.1668267939,"c":10087.5840808797,"v":344895.2306137403,"t":1721242800}
+{"o":10087.5840808797,"h":10124.3879958401,"l":10050.1100679706,"c":10052.0858313035,"v":353271.2907864622,"t":1721246400}
+{"o":10052.0858313035,"h":10157.4936216768,"l":9969.9142752885,"c":10123.4549358891,"v":411864.8356038606,"t":1721250000}
+{"o":10123.4549358891,"h":10154.98288526,"l":10074.25481078,"c":10089.2919035418,"v":391417.6193506386,"t":1721253600}
+{"o":10089.2919035418,"h":10110.5853100093,"l":10042.7260606785,"c":10063.1635514329,"v":314262.8861167582,"t":1721257200}
+{"o":10063.1635514329,"h":10242.2942797109,"l":9994.3973811364,"c":10167.8311761508,"v":333718.8768178594,"t":1721260800}
+{"o":10167.8311761508,"h":10254.0282713941,"l":10137.7842055832,"c":10245.3639728765,"v":316497.0850600965,"t":1721264400}
+{"o":10245.3639728765,"h":10361.2166438434,"l":10091.8931283185,"c":10278.3227975461,"v":389378.3174582057,"t":1721268000}
+{"o":10278.3227975461,"h":10341.1368385589,"l":10179.1644465188,"c":10231.8491551816,"v":318381.1173419929,"t":1721271600}
+{"o":10231.8491551816,"h":10291.391077317,"l":10138.4804431608,"c":10204.3219847453,"v":342007.2554103859,"t":1721275200}
+{"o":10204.3219847453,"h":10332.3995202798,"l":10100.6184868179,"c":10242.2093308087,"v":356226.549134275,"t":1721278800}
+{"o":10242.2093308087,"h":10297.4316283969,"l":10205.8121180877,"c":10286.8447239902,"v":401698.2835688762,"t":1721282400}
+{"o":10286.8447239902,"h":10294.5353329261,"l":10209.7124183894,"c":10213.5610933729,"v":440878.7863309729,"t":1721286000}
+{"o":10213.5610933729,"h":10272.6424813095,"l":10186.1908005383,"c":10264.1799073501,"v":413802.931792227,"t":1721289600}
+{"o":10264.1799073501,"h":10295.5501274827,"l":10237.7898323922,"c":10266.0678666717,"v":383363.4955481871,"t":1721293200}
+{"o":10266.0678666717,"h":10266.0678666717,"l":10188.8717151545,"c":10249.2442975343,"v":361493.1746196506,"t":1721296800}
+{"o":10249.2442975343,"h":10274.8886282189,"l":10200.4888698159,"c":10265.8840760256,"v":382938.775292767,"t":1721300400}
+{"o":10265.8840760256,"h":10396.7428890135,"l":10239.5577242201,"c":10361.4982115196,"v":438706.4474507624,"t":1721304000}
+{"o":10361.4982115196,"h":10403.7605114122,"l":10294.9859290126,"c":10346.844408457,"v":451845.9715211872,"t":1721307600}
+{"o":10346.844408457,"h":10446.2099544848,"l":10147.4105565378,"c":10227.6822820803,"v":559310.1454070985,"t":1721311200}
+{"o":10227.6822820803,"h":10245.0574084931,"l":10097.8552063004,"c":10118.3035018918,"v":569747.6900432693,"t":1721314800}
+{"o":10118.3035018918,"h":10244.746437917,"l":9976.0370839142,"c":10141.3365597416,"v":496916.8785408235,"t":1721318400}
+{"o":10141.3365597416,"h":10149.8289930904,"l":10030.9730227737,"c":10040.5862567178,"v":396582.3105380422,"t":1721322000}
+{"o":10040.5862567178,"h":10194.6210648419,"l":10002.7986201565,"c":10068.9269922696,"v":455128.4955366428,"t":1721325600}
+{"o":10068.9269922696,"h":10152.8684370767,"l":10004.401631482,"c":10093.9100785822,"v":389409.3657772888,"t":1721329200}
+{"o":10093.9100785822,"h":10172.1440706796,"l":10054.5673668728,"c":10161.072792244,"v":342971.5317343587,"t":1721332800}
+{"o":10161.072792244,"h":10201.5148512547,"l":10125.4674985337,"c":10196.1428394371,"v":327008.5164573999,"t":1721336400}
+{"o":10196.1428394371,"h":10329.9328571304,"l":10152.4586756601,"c":10292.0874435857,"v":406271.2560710859,"t":1721340000}
+{"o":10292.0874435857,"h":10313.4485094642,"l":10227.4772199738,"c":10246.5599703047,"v":336877.4922481179,"t":1721343600}
+{"o":10246.5599703047,"h":10322.6881326978,"l":10152.2110160432,"c":10224.6975242318,"v":421974.3564510486,"t":1721347200}
+{"o":10224.6975242318,"h":10273.9215076999,"l":10051.7082303553,"c":10200.9575625647,"v":353554.9290215406,"t":1721350800}
+{"o":10200.9575625647,"h":10283.699027586,"l":10155.8857418529,"c":10217.3772411742,"v":336089.5478148411,"t":1721354400}
+{"o":10217.3772411742,"h":10426.0583398976,"l":10195.1164156587,"c":10415.8785941573,"v":425369.6757362011,"t":1721358000}
+{"o":10415.8785941573,"h":10451.6357068861,"l":10348.9712234955,"c":10349.05123373,"v":352194.4599184149,"t":1721361600}
+{"o":10349.05123373,"h":10448.9457489822,"l":10341.4149362514,"c":10440.0882232558,"v":331725.8766330482,"t":1721365200}
+{"o":10440.0882232558,"h":10655.9168059638,"l":10404.743505002,"c":10561.1993254569,"v":459835.9894629465,"t":1721368800}
+{"o":10561.1993254569,"h":10664.9307036092,"l":10330.3742744398,"c":10446.3480159131,"v":444158.1647894525,"t":1721372400}
+{"o":10446.3480159131,"h":10547.2758626249,"l":10240.2767095619,"c":10417.8041278732,"v":529184.2895770763,"t":1721376000}
+{"o":10417.8041278732,"h":10600.3465763936,"l":10306.4358150565,"c":10396.2942593612,"v":487539.0837904204,"t":1721379600}
+{"o":10396.2942593612,"h":10543.1033927396,"l":10314.0146957544,"c":10426.4291675053,"v":390999.6804879212,"t":1721383200}
+{"o":10426.4291675053,"h":10481.9225203535,"l":10405.792029786,"c":10465.1626858512,"v":336283.6730361394,"t":1721386800}
+{"o":10465.1626858512,"h":10574.008548453,"l":10428.310994948,"c":10532.390375645,"v":380138.749139689,"t":1721390400}
+{"o":10532.390375645,"h":10791.7451878602,"l":10401.9822282483,"c":10706.6201965999,"v":513541.5639176846,"t":1721394000}
+{"o":10706.6201965999,"h":10842.3788178043,"l":10631.7736610832,"c":10828.4277304962,"v":580211.1060191581,"t":1721397600}
+{"o":10828.4277304962,"h":10850.3602211025,"l":10722.0950029949,"c":10833.6986192564,"v":592432.0619133289,"t":1721401200}
+{"o":10833.6986192564,"h":11015.060981839,"l":10739.8984740149,"c":10801.5342493267,"v":680847.8773415945,"t":1721404800}
+{"o":10801.5342493267,"h":11017.0744775979,"l":10769.7733726727,"c":11003.7666493042,"v":464547.5971027486,"t":1721408400}
+{"o":11003.7666493042,"h":11020.2712687666,"l":10859.613832926,"c":10961.072758324,"v":371139.0382229476,"t":1721412000}
+{"o":10961.072758324,"h":11036.0720930093,"l":10874.5508158736,"c":10937.1749949559,"v":464788.1330323518,"t":1721415600}
+{"o":10937.1749949559,"h":10944.1983942293,"l":10777.3172825369,"c":10849.7417892675,"v":445730.709651046,"t":1721419200}
+{"o":10849.7417892675,"h":10987.6636654534,"l":10777.2598506392,"c":10853.6775246873,"v":396919.5680013166,"t":1721422800}
+{"o":10853.6775246873,"h":10940.5980163556,"l":10853.6775246873,"c":10893.4186013676,"v":381453.1166500266,"t":1721426400}
+{"o":10893.4186013676,"h":10949.5553226956,"l":10891.4126837088,"c":10921.2389122404,"v":339467.9758410325,"t":1721430000}
+{"o":10921.2389122404,"h":10961.4550483349,"l":10866.3075547799,"c":10938.6151120263,"v":376630.8885455792,"t":1721433600}
+{"o":10938.6151120263,"h":11027.5537761077,"l":10853.632740397,"c":10913.220266933,"v":336320.1050786026,"t":1721437200}
+{"o":10913.220266933,"h":11073.4419465015,"l":10885.9903684491,"c":11018.4995997927,"v":292452.2275839559,"t":1721440800}
+{"o":11018.4995997927,"h":11079.9395948909,"l":10927.5376427632,"c":10952.2186727494,"v":279760.1337944234,"t":1721444400}
+{"o":10952.2186727494,"h":11002.5089238158,"l":10948.0082373909,"c":10996.4506205477,"v":263746.1686092971,"t":1721448000}
+{"o":10996.4506205477,"h":11009.0588785042,"l":10923.4055124501,"c":10974.8681779046,"v":312248.312926789,"t":1721451600}
+{"o":10974.8681779046,"h":11005.0114856581,"l":10917.2233875332,"c":10926.5890210512,"v":294962.2093121923,"t":1721455200}
+{"o":10926.5890210512,"h":10956.5280024961,"l":10878.6223889264,"c":10891.5388992327,"v":278704.2593441529,"t":1721458800}
+{"o":10891.5388992327,"h":10944.5616384045,"l":10876.3924191136,"c":10897.3091350075,"v":295276.6662331269,"t":1721462400}
+{"o":10897.3091350075,"h":10974.0787371163,"l":10870.4076426455,"c":10921.0161662161,"v":310547.2807600976,"t":1721466000}
+{"o":10921.0161662161,"h":10949.3810028345,"l":10882.5449684642,"c":10896.4521586242,"v":331107.4828837897,"t":1721469600}
+{"o":10896.4521586242,"h":10915.7397766635,"l":10831.6054434557,"c":10853.1919470421,"v":309588.0134829651,"t":1721473200}
+{"o":10853.1919470421,"h":10914.8001354676,"l":10853.1919470421,"c":10882.9305757215,"v":325716.6935975787,"t":1721476800}
+{"o":10882.9305757215,"h":10912.5116935466,"l":10810.2780708466,"c":10870.0316630822,"v":376708.558482562,"t":1721480400}
+{"o":10870.0316630822,"h":10945.5910570519,"l":10858.0279309802,"c":10923.642943961,"v":520065.6806201761,"t":1721484000}
+{"o":10923.642943961,"h":10966.0877263952,"l":10903.7274927814,"c":10932.7870189619,"v":416100.4023442087,"t":1721487600}
+{"o":10932.7870189619,"h":11012.4176394909,"l":10832.3091481569,"c":10889.9377319273,"v":443485.2020461307,"t":1721491200}
+{"o":10889.9377319273,"h":11197.1314704812,"l":10804.448865212,"c":11167.5684493854,"v":515900.1332517574,"t":1721494800}
+{"o":11167.5684493854,"h":11190.2437540643,"l":11082.4578316889,"c":11111.7673023905,"v":388218.4422533252,"t":1721498400}
+{"o":11111.7673023905,"h":11150.8294489801,"l":11023.0121847666,"c":11040.0774699806,"v":379935.3005008626,"t":1721502000}
+{"o":11040.0774699806,"h":11143.8925758621,"l":11037.6726258556,"c":11117.0631410172,"v":365042.9053664162,"t":1721505600}
+{"o":11117.0631410172,"h":11191.1222978912,"l":11056.2291396068,"c":11183.2998195243,"v":362589.7550389986,"t":1721509200}
+{"o":11183.2998195243,"h":11221.414685379,"l":11078.4299838389,"c":11111.0006538739,"v":361678.5030266021,"t":1721512800}
+{"o":11111.0006538739,"h":11243.2507094632,"l":11102.2203685951,"c":11196.3681083429,"v":259333.486168459,"t":1721516400}
+{"o":11196.3681083429,"h":11233.9569530161,"l":11145.8551898914,"c":11160.1108437911,"v":269305.4451370573,"t":1721520000}
+{"o":11160.1108437911,"h":11254.1032730665,"l":11083.9180121397,"c":11154.643368008,"v":291563.6486080701,"t":1721523600}
+{"o":11154.643368008,"h":11250.0857061449,"l":11109.532254425,"c":11128.2012009413,"v":294223.6097256208,"t":1721527200}
+{"o":11128.2012009413,"h":11229.6357346672,"l":11092.6914351313,"c":11168.0825564687,"v":274138.9228280443,"t":1721530800}
+{"o":11168.0825564687,"h":11215.3759083654,"l":11153.2757913374,"c":11166.0506150188,"v":272063.5779119762,"t":1721534400}
+{"o":11166.0506150188,"h":11196.4041212848,"l":11126.8893423274,"c":11168.7381189634,"v":295291.5925488268,"t":1721538000}
+{"o":11168.7381189634,"h":11202.0307638228,"l":11042.8057906584,"c":11060.0375091113,"v":331372.4178998649,"t":1721541600}
+{"o":11060.0375091113,"h":11103.5602904041,"l":11037.5374247786,"c":11056.9286439274,"v":300853.6222382018,"t":1721545200}
+{"o":11056.9286439274,"h":11098.1833736561,"l":11053.1057414934,"c":11068.2973944078,"v":277393.0069654356,"t":1721548800}
+{"o":11068.2973944078,"h":11144.9745378574,"l":11055.317396969,"c":11144.7371021064,"v":276919.3182141507,"t":1721552400}
+{"o":11144.7371021064,"h":11165.2407584486,"l":11109.7807956038,"c":11112.0316395791,"v":299740.237271874,"t":1721556000}
+{"o":11112.0316395791,"h":11162.2288648998,"l":11106.5042301056,"c":11156.4018313231,"v":325561.9002313144,"t":1721559600}
+{"o":11156.4018313231,"h":11190.4128651863,"l":11059.0905333119,"c":11079.8005768532,"v":352495.2872454646,"t":1721563200}
+{"o":11079.8005768532,"h":11122.4193307705,"l":11009.5866159646,"c":11046.4915392016,"v":358103.1020145073,"t":1721566800}
+{"o":11046.4915392016,"h":11195.0847563807,"l":10981.8400779844,"c":11157.191285349,"v":487556.7136640426,"t":1721570400}
+{"o":11157.191285349,"h":11319.9060444619,"l":11065.3635247409,"c":11237.8396296494,"v":551079.7970508423,"t":1721574000}
+{"o":11237.8396296494,"h":11355.598011691,"l":11165.7708613883,"c":11338.2809946463,"v":489601.989718708,"t":1721577600}
+{"o":11338.2809946463,"h":11465.5066658226,"l":11064.8050565822,"c":11193.2946899055,"v":602098.9240445107,"t":1721581200}
+{"o":11193.2946899055,"h":11513.6849911922,"l":10890.4349182506,"c":11274.7767639987,"v":1140542.8053943745,"t":1721584800}
+{"o":11274.7767639987,"h":11499.7586095367,"l":11151.0404704487,"c":11385.5892746072,"v":555300.7957214911,"t":1721588400}
+{"o":11385.5892746072,"h":11819.6964270484,"l":11229.9047781991,"c":11641.1535491029,"v":837308.1660450603,"t":1721592000}
+{"o":11641.1535491029,"h":11877.1345710172,"l":11572.299995858,"c":11751.9289738936,"v":642034.5215363045,"t":1721595600}
+{"o":11751.9289738936,"h":11757.8648753495,"l":11544.0746664552,"c":11727.6500948778,"v":579239.2709063343,"t":1721599200}
+{"o":11727.6500948778,"h":11845.5000016052,"l":11704.8034923072,"c":11780.8736463195,"v":502305.1878532346,"t":1721602800}
+{"o":11780.8736463195,"h":11859.4981722904,"l":11672.3411216578,"c":11689.7411612575,"v":524855.9224902163,"t":1721606400}
+{"o":11689.7411612575,"h":11792.6600716382,"l":11579.5483731696,"c":11659.5308777551,"v":456306.2890410568,"t":1721610000}
+{"o":11659.5308777551,"h":11783.604315992,"l":11638.1518171197,"c":11720.8007198998,"v":442536.8884588696,"t":1721613600}
+{"o":11720.8007198998,"h":11751.2869451887,"l":11616.2227132438,"c":11629.3653452411,"v":384090.7468988309,"t":1721617200}
+{"o":11629.3653452411,"h":11692.0052875481,"l":11611.5361431432,"c":11655.2436938813,"v":352349.5805654232,"t":1721620800}
+{"o":11655.2436938813,"h":11708.1268206788,"l":11457.819756216,"c":11535.845301611,"v":411317.8386058584,"t":1721624400}
+{"o":11535.845301611,"h":11589.8189890997,"l":11471.9499551136,"c":11548.8629941557,"v":539206.9179580003,"t":1721628000}
+{"o":11548.8629941557,"h":11559.5707955059,"l":11432.4694611743,"c":11484.6889870721,"v":432070.2691632116,"t":1721631600}
+{"o":11484.6889870721,"h":11555.0747159972,"l":11382.7273676924,"c":11413.8075232802,"v":433849.3998430363,"t":1721635200}
+{"o":11413.8075232802,"h":11521.6133840735,"l":11334.3063311512,"c":11474.5940056163,"v":386946.0224998274,"t":1721638800}
+{"o":11474.5940056163,"h":11609.3035505918,"l":11397.6738842907,"c":11460.7885793863,"v":393257.5364824691,"t":1721642400}
+{"o":11460.7885793863,"h":11570.2816182569,"l":11447.2579667707,"c":11552.5014183271,"v":366817.350719157,"t":1721646000}
+{"o":11552.5014183271,"h":11587.4594596828,"l":11472.6594375023,"c":11534.0782100531,"v":386800.4400728515,"t":1721649600}
+{"o":11534.0782100531,"h":11720.714926326,"l":11374.2937252114,"c":11506.0426625051,"v":493003.1650356711,"t":1721653200}
+{"o":11506.0426625051,"h":11639.3288378195,"l":11407.015207797,"c":11481.9268745443,"v":534684.128063224,"t":1721656800}
+{"o":11481.9268745443,"h":11659.2620076579,"l":11325.5119558715,"c":11512.6674574028,"v":504198.9024923502,"t":1721660400}
+{"o":11512.6674574028,"h":11575.078593368,"l":11460.2883069783,"c":11479.744488915,"v":513024.9539246305,"t":1721664000}
+{"o":11479.744488915,"h":11618.0852125041,"l":11429.6026895086,"c":11600.1683802464,"v":409686.703247564,"t":1721667600}
+{"o":11600.1683802464,"h":11709.5883201837,"l":11547.6646212492,"c":11582.0870365131,"v":449047.7905386602,"t":1721671200}
+{"o":11582.0870365131,"h":11790.4163239243,"l":11563.8877357348,"c":11698.5861466134,"v":420879.2484656224,"t":1721674800}
+{"o":11698.5861466134,"h":11742.8497596069,"l":11629.1244112752,"c":11678.9638803066,"v":549887.3707363328,"t":1721678400}
+{"o":11678.9638803066,"h":11787.5504013765,"l":11501.2482456999,"c":11607.7829860098,"v":528513.5028751713,"t":1721682000}
+{"o":11607.7829860098,"h":11636.68520954,"l":11464.771564145,"c":11510.2386643691,"v":503210.0251651056,"t":1721685600}
+{"o":11510.2386643691,"h":11590.6794579721,"l":11423.0785001724,"c":11537.6810985755,"v":396475.867773959,"t":1721689200}
+{"o":11537.6810985755,"h":11643.9629465629,"l":11441.3582487313,"c":11451.8873930144,"v":390841.1819004074,"t":1721692800}
+{"o":11451.8873930144,"h":11584.1654464555,"l":11363.257873788,"c":11502.9994320415,"v":410399.1536373267,"t":1721696400}
+{"o":11502.9994320415,"h":11592.3194336637,"l":11403.2769281721,"c":11552.5586116778,"v":377755.2369619029,"t":1721700000}
+{"o":11552.5586116778,"h":11603.5470353792,"l":11514.8146342485,"c":11551.4849719963,"v":489774.2234507334,"t":1721703600}
+{"o":11551.4849719963,"h":11584.7209810376,"l":11317.5316812432,"c":11344.4437423832,"v":508273.0764510162,"t":1721707200}
+{"o":11344.4437423832,"h":11380.9210081015,"l":11220.9847872272,"c":11276.2190309496,"v":524188.739348435,"t":1721710800}
+{"o":11276.2190309496,"h":11380.7141682974,"l":11252.4513589748,"c":11318.4969762536,"v":534264.3194779718,"t":1721714400}
+{"o":11318.4969762536,"h":11398.577782894,"l":11283.8714210727,"c":11363.3160968016,"v":422950.2156287433,"t":1721718000}
+{"o":11363.3160968016,"h":11495.9811611929,"l":11259.7444156556,"c":11412.5144705646,"v":418125.7696750775,"t":1721721600}
+{"o":11412.5144705646,"h":11473.4319848008,"l":11336.5922324133,"c":11445.8190599654,"v":380059.6276119139,"t":1721725200}
+{"o":11445.8190599654,"h":11550.1386406888,"l":11410.0275969573,"c":11458.6543573828,"v":361766.0336970816,"t":1721728800}
+{"o":11458.6543573828,"h":11492.749685926,"l":11223.5727174058,"c":11315.6077015137,"v":444106.855440949,"t":1721732400}
+{"o":11315.6077015137,"h":11392.4272896927,"l":11232.1393735682,"c":11349.1364309142,"v":403224.8255160914,"t":1721736000}
+{"o":11349.1364309142,"h":11423.9594684724,"l":11059.6404352556,"c":11249.2862219634,"v":594288.9059070939,"t":1721739600}
+{"o":11249.2862219634,"h":11543.0785867872,"l":11152.6411974728,"c":11497.4802611313,"v":700283.149151803,"t":1721743200}
+{"o":11497.4802611313,"h":11549.4680445791,"l":11343.2586805635,"c":11425.9758403506,"v":794281.0763968901,"t":1721746800}
+{"o":11425.9758403506,"h":11523.6440130455,"l":11086.7771061075,"c":11113.3117429591,"v":717766.418263889,"t":1721750400}
+{"o":11113.3117429591,"h":11317.3646607526,"l":10978.4069921171,"c":11188.2472469443,"v":830073.0988160446,"t":1721754000}
+{"o":11188.2472469443,"h":11282.2997189059,"l":11093.5099370913,"c":11167.9325248563,"v":610845.1243346542,"t":1721757600}
+{"o":11167.9325248563,"h":11260.7064887584,"l":11101.0013453308,"c":11128.5488667872,"v":550982.6473775782,"t":1721761200}
+{"o":11128.5488667872,"h":11276.2096709907,"l":11062.3614270698,"c":11202.8739235328,"v":516393.390010842,"t":1721764800}
+{"o":11202.8739235328,"h":11314.4039881937,"l":11129.9144968589,"c":11199.0616188256,"v":520055.4236858304,"t":1721768400}
+{"o":11199.0616188256,"h":11253.3050109485,"l":11093.2944252354,"c":11186.5255200697,"v":440473.1485788211,"t":1721772000}
+{"o":11186.5255200697,"h":11228.7715500697,"l":11063.4413436781,"c":11177.048244888,"v":399945.9840641442,"t":1721775600}
+{"o":11177.048244888,"h":11291.4337702359,"l":11003.4343445279,"c":11075.3986844838,"v":446296.2418662311,"t":1721779200}
+{"o":11075.3986844838,"h":11220.6071858661,"l":10998.0917369588,"c":11106.5666148865,"v":415980.3205932694,"t":1721782800}
+{"o":11106.5666148865,"h":11225.7606276727,"l":11053.4480987463,"c":11200.120676954,"v":376008.285769876,"t":1721786400}
+{"o":11200.120676954,"h":11279.077005888,"l":11112.386743518,"c":11221.9829673519,"v":354001.8666287453,"t":1721790000}
+{"o":11221.9829673519,"h":11249.8806878978,"l":11167.2103721732,"c":11228.1896902778,"v":328792.9431445124,"t":1721793600}
+{"o":11228.1896902778,"h":11238.5457126037,"l":11144.9305786933,"c":11204.8074194471,"v":362815.485860998,"t":1721797200}
+{"o":11204.8074194471,"h":11275.1878694681,"l":11122.8500407829,"c":11228.0912576343,"v":317085.9735056894,"t":1721800800}
+{"o":11228.0912576343,"h":11281.3596931843,"l":11206.542268304,"c":11253.2868496312,"v":336258.7562760355,"t":1721804400}
+{"o":11253.2868496312,"h":11465.8573650661,"l":11148.543562372,"c":11418.6421676438,"v":470083.7709090839,"t":1721808000}
+{"o":11418.6421676438,"h":11455.841499529,"l":11369.8195199516,"c":11419.7277219292,"v":384818.2810002484,"t":1721811600}
+{"o":11419.7277219292,"h":11497.5697324952,"l":11334.3441255562,"c":11411.3968140009,"v":358522.2072766832,"t":1721815200}
+{"o":11411.3968140009,"h":11535.4334982103,"l":11407.0081685909,"c":11490.22221623,"v":368684.8488912918,"t":1721818800}
+{"o":11490.22221623,"h":11529.4172542726,"l":11391.0037515954,"c":11422.5046945869,"v":380686.4775883216,"t":1721822400}
+{"o":11422.5046945869,"h":11586.2738085527,"l":11334.2898441403,"c":11436.0392328248,"v":477224.1372444278,"t":1721826000}
+{"o":11436.0392328248,"h":11729.1926195069,"l":11367.2305537011,"c":11656.2849250185,"v":609619.8671369796,"t":1721829600}
+{"o":11656.2849250185,"h":11783.6260591141,"l":11444.2377989307,"c":11506.766850238,"v":583022.2932471132,"t":1721833200}
+{"o":11506.766850238,"h":11708.3213999224,"l":11348.0531620309,"c":11624.2338191635,"v":603978.0892398525,"t":1721836800}
+{"o":11624.2338191635,"h":11817.4945347707,"l":11587.1237610487,"c":11756.7670129607,"v":565538.4253064527,"t":1721840400}
+{"o":11756.7670129607,"h":11775.7851618808,"l":11480.3515184814,"c":11507.0697113618,"v":585455.7725162872,"t":1721844000}
+{"o":11507.0697113618,"h":11650.2381048304,"l":11401.1561573378,"c":11525.7020596622,"v":511113.8294672042,"t":1721847600}
+{"o":11525.7020596622,"h":11668.3604931097,"l":11477.7693099987,"c":11604.4798411664,"v":469365.397802814,"t":1721851200}
+{"o":11604.4798411664,"h":11689.9084833214,"l":11320.2448435016,"c":11487.2940472387,"v":668895.434971365,"t":1721854800}
+{"o":11487.2940472387,"h":11604.3252092501,"l":11375.2391900082,"c":11475.2321270206,"v":573910.3791119093,"t":1721858400}
+{"o":11475.2321270206,"h":11543.0243596531,"l":11363.7402987128,"c":11490.5664191162,"v":528154.8001209644,"t":1721862000}
+{"o":11490.5664191162,"h":11593.0822537944,"l":11392.8986831097,"c":11517.9985941877,"v":470183.3220065339,"t":1721865600}
+{"o":11517.9985941877,"h":11648.562035505,"l":11074.7883102053,"c":11282.5172340626,"v":1091550.6311481625,"t":1721869200}
+{"o":11282.5172340626,"h":11461.8264724457,"l":10835.5488252007,"c":11083.1903853346,"v":894738.5405010383,"t":1721872800}
+{"o":11083.1903853346,"h":11105.8131940333,"l":10987.5116094307,"c":11071.1002096062,"v":498483.122257727,"t":1721876400}
+{"o":11071.1002096062,"h":11216.0751651638,"l":10916.4085429243,"c":11081.7864286916,"v":444782.6121834634,"t":1721880000}
+{"o":11081.7864286916,"h":11227.2138712159,"l":10969.1856937881,"c":11066.4514543,"v":358061.4781118094,"t":1721883600}
+{"o":11066.4514543,"h":11169.3658152517,"l":10993.1840138006,"c":11114.0719603582,"v":374057.0803056028,"t":1721887200}
+{"o":11114.0719603582,"h":11189.6162948604,"l":10964.5316502635,"c":11002.2805494112,"v":398465.9733319906,"t":1721890800}
+{"o":11002.2805494112,"h":11114.5809897172,"l":10907.5931137974,"c":11051.9653183214,"v":452603.4680635822,"t":1721894400}
+{"o":11051.9653183214,"h":11122.6821609873,"l":11008.2053963739,"c":11038.1128507864,"v":371264.0432102815,"t":1721898000}
+{"o":11038.1128507864,"h":11110.6838052784,"l":10855.8533659193,"c":10919.8238832868,"v":569753.8054210019,"t":1721901600}
+{"o":10919.8238832868,"h":11009.3976888429,"l":10856.4548765799,"c":10929.4863730525,"v":490797.9196772393,"t":1721905200}
+{"o":10929.4863730525,"h":11064.7114646876,"l":10745.7620657946,"c":10893.6901329475,"v":629613.7317287668,"t":1721908800}
+{"o":10893.6901329475,"h":10991.8904964686,"l":10780.4642632872,"c":10948.0691063858,"v":665025.7718325584,"t":1721912400}
+{"o":10948.0691063858,"h":11169.4522542388,"l":10694.8938066027,"c":11084.1157017312,"v":840018.9717899874,"t":1721916000}
+{"o":11084.1157017312,"h":11186.6673934547,"l":10895.6364669691,"c":11075.3353941401,"v":665339.2472439761,"t":1721919600}
+{"o":11075.3353941401,"h":11211.0817221614,"l":10924.7296443777,"c":11095.1886812213,"v":692524.7604017422,"t":1721923200}
+{"o":11095.1886812213,"h":11179.0446410709,"l":11022.9346884257,"c":11069.0292355273,"v":573185.7474609915,"t":1721926800}
+{"o":11069.0292355273,"h":11139.7742395217,"l":10860.4084698867,"c":10910.1389285426,"v":612254.2107483622,"t":1721930400}
+{"o":10910.1389285426,"h":11005.1510339071,"l":10805.373996233,"c":10945.8414340078,"v":636881.0838845619,"t":1721934000}
+{"o":10945.8414340078,"h":11119.8386997752,"l":10699.5317407669,"c":11027.887687361,"v":633522.223777158,"t":1721937600}
+{"o":11027.887687361,"h":11169.2602908641,"l":10898.7666040868,"c":11109.6031416936,"v":676807.8197018979,"t":1721941200}
+{"o":11109.6031416936,"h":11196.0607578364,"l":11022.5775801782,"c":11095.9309633754,"v":494102.4424866871,"t":1721944800}
+{"o":11095.9309633754,"h":11244.6160587655,"l":11026.1113076122,"c":11180.0014464201,"v":441763.5382384511,"t":1721948400}
+{"o":11180.0014464201,"h":11285.5504086779,"l":11072.868923947,"c":11152.7418955093,"v":469607.4494248679,"t":1721952000}
+{"o":11152.7418955093,"h":11314.101269527,"l":11129.4604810124,"c":11300.3934115459,"v":511414.3900903363,"t":1721955600}
+{"o":11300.3934115459,"h":11430.940318718,"l":11220.3757430777,"c":11386.5839811179,"v":498602.8956890819,"t":1721959200}
+{"o":11386.5839811179,"h":11495.7808580347,"l":11291.6349323172,"c":11417.9190170493,"v":551640.8663456414,"t":1721962800}
+{"o":11417.9190170493,"h":11524.0336597233,"l":11326.8887517135,"c":11459.0761573658,"v":467603.7974498134,"t":1721966400}
+{"o":11459.0761573658,"h":11547.8497939432,"l":11410.6597613827,"c":11503.0477139803,"v":435259.5211716992,"t":1721970000}
+{"o":11503.0477139803,"h":11547.997971517,"l":11430.264011184,"c":11457.0393050622,"v":369060.8730664167,"t":1721973600}
+{"o":11457.0393050622,"h":11549.5907608199,"l":11423.6128877467,"c":11487.6427330793,"v":348095.9885079908,"t":1721977200}
+{"o":11487.6427330793,"h":11588.3196238294,"l":11415.3571489357,"c":11516.7299964041,"v":381806.6144381028,"t":1721980800}
+{"o":11516.7299964041,"h":11657.8041298781,"l":11497.8059868233,"c":11565.2857231662,"v":461601.153591939,"t":1721984400}
+{"o":11565.2857231662,"h":11669.1075852619,"l":11514.4040478736,"c":11601.5263910447,"v":438224.7594550189,"t":1721988000}
+{"o":11601.5263910447,"h":11629.5925038281,"l":11571.4419488614,"c":11611.6357272434,"v":357034.2461849544,"t":1721991600}
+{"o":11611.6357272434,"h":11658.9046262939,"l":11553.9228769882,"c":11581.2642068916,"v":414058.1487401699,"t":1721995200}
+{"o":11581.2642068916,"h":11925.5782817799,"l":11358.3151018592,"c":11746.1994497702,"v":539063.3101375969,"t":1721998800}
+{"o":11746.1994497702,"h":11909.4870560556,"l":11518.5717105633,"c":11763.2021634586,"v":702371.2223370525,"t":1722002400}
+{"o":11763.2021634586,"h":11843.9470249901,"l":11656.0761299107,"c":11779.7601893357,"v":534357.2018021058,"t":1722006000}
+{"o":11779.7601893357,"h":11814.6815892881,"l":11725.2729656011,"c":11754.3915187769,"v":459435.8341750966,"t":1722009600}
+{"o":11754.3915187769,"h":11852.8118941686,"l":11746.1855765771,"c":11798.4082169637,"v":415123.2817542588,"t":1722013200}
+{"o":11798.4082169637,"h":11846.4747641666,"l":11776.5831543475,"c":11845.4839634711,"v":396042.0828330896,"t":1722016800}
+{"o":11845.4839634711,"h":11877.1319378074,"l":11802.0541398349,"c":11830.1859496779,"v":422824.4894860972,"t":1722020400}
+{"o":11830.1859496779,"h":11853.2674483164,"l":11752.3914578951,"c":11794.3747675953,"v":382356.8549181041,"t":1722024000}
+{"o":11794.3747675953,"h":11884.5251486383,"l":11750.2530138153,"c":11824.1897103745,"v":364221.4041386999,"t":1722027600}
+{"o":11824.1897103745,"h":11914.1023656381,"l":11800.5605738322,"c":11908.1832164488,"v":353694.7912357524,"t":1722031200}
+{"o":11908.1832164488,"h":11939.8207001384,"l":11879.7044966965,"c":11896.4114857363,"v":342371.1252125981,"t":1722034800}
+{"o":11896.4114857363,"h":11919.3478857161,"l":11823.8367258521,"c":11858.3674589518,"v":380622.6252445452,"t":1722038400}
+{"o":11858.3674589518,"h":11867.8111415056,"l":11799.0541456509,"c":11811.6847535957,"v":335736.4054168462,"t":1722042000}
+{"o":11811.6847535957,"h":11980.9583050057,"l":11725.4462617873,"c":11892.9127445043,"v":368658.6712555184,"t":1722045600}
+{"o":11892.9127445043,"h":12027.686613659,"l":11789.6633514138,"c":11886.1086643556,"v":380642.5294139648,"t":1722049200}
+{"o":11886.1086643556,"h":11970.2788242203,"l":11861.2245677656,"c":11962.1883802239,"v":315718.3752358438,"t":1722052800}
+{"o":11962.1883802239,"h":12029.6677698726,"l":11875.8844320382,"c":11881.8316084256,"v":365734.680649174,"t":1722056400}
+{"o":11881.8316084256,"h":11962.0955068122,"l":11874.6052478031,"c":11949.3941308026,"v":331225.1733134589,"t":1722060000}
+{"o":11949.3941308026,"h":12043.6845522225,"l":11870.698219715,"c":12005.7567914381,"v":432511.7503241617,"t":1722063600}
+{"o":12005.7567914381,"h":12111.7974653225,"l":11997.9973064424,"c":12089.4908578462,"v":441972.5276269002,"t":1722067200}
+{"o":12089.4908578462,"h":12090.6299256552,"l":12027.4823744187,"c":12037.4412092919,"v":390741.7593221306,"t":1722070800}
+{"o":12037.4412092919,"h":12046.9453884886,"l":11965.4770574895,"c":11974.5850821602,"v":350852.8469487907,"t":1722074400}
+{"o":11974.5850821602,"h":12076.258951452,"l":11905.4784142075,"c":12056.7336103927,"v":439437.001489364,"t":1722078000}
+{"o":12056.7336103927,"h":12159.8720756312,"l":11987.4831389386,"c":12034.3038040872,"v":418227.1354926965,"t":1722081600}
+{"o":12034.3038040872,"h":12186.1991241732,"l":12018.240999989,"c":12132.7204831361,"v":499663.0551022697,"t":1722085200}
+{"o":12132.7204831361,"h":12234.2655981987,"l":11933.8484244227,"c":12061.8710518225,"v":579047.7289585997,"t":1722088800}
+{"o":12061.8710518225,"h":12109.4669445672,"l":11823.1842796106,"c":11895.6848090217,"v":646384.6104385632,"t":1722092400}
+{"o":11895.6848090217,"h":11945.8737334729,"l":11836.4003281554,"c":11850.2128545785,"v":519951.2878179454,"t":1722096000}
+{"o":11850.2128545785,"h":11923.6774691516,"l":11766.0678437145,"c":11792.0236261163,"v":581785.3074119936,"t":1722099600}
+{"o":11792.0236261163,"h":11926.0370747374,"l":11782.1957027042,"c":11824.8979769015,"v":493863.1948224773,"t":1722103200}
+{"o":11824.8979769015,"h":11873.2532959516,"l":11703.9413227126,"c":11842.627226958,"v":638669.8742620492,"t":1722106800}
+{"o":11842.627226958,"h":11985.2971220883,"l":11513.4051387956,"c":11858.9349982301,"v":994043.3152162384,"t":1722110400}
+{"o":11858.9349982301,"h":12102.6705248765,"l":11683.9767446254,"c":12030.4311595736,"v":1164812.2799708694,"t":1722114000}
+{"o":12030.4311595736,"h":12079.2667573625,"l":11984.8216520166,"c":12008.9593833634,"v":888266.4261922039,"t":1722117600}
+{"o":12008.9593833634,"h":12111.57249081,"l":11878.4000945768,"c":11983.1919867892,"v":848987.2785389918,"t":1722121200}
+{"o":11983.1919867892,"h":12077.6311402548,"l":11885.9436053183,"c":12048.1454092646,"v":1338046.8026268762,"t":1722124800}
+{"o":12048.1454092646,"h":12161.3570923375,"l":11948.1293578297,"c":12015.538265176,"v":881599.0075719884,"t":1722128400}
+{"o":12015.538265176,"h":12047.992567931,"l":11950.46979143,"c":11974.3734534772,"v":628206.1517765236,"t":1722132000}
+{"o":11974.3734534772,"h":12066.9433069618,"l":11906.7900372442,"c":12007.2919994942,"v":622221.1007353646,"t":1722135600}
+{"o":12007.2919994942,"h":12072.7625649771,"l":11865.7056800064,"c":11875.8470176444,"v":503263.7163294886,"t":1722139200}
+{"o":11875.8470176444,"h":11939.8658621567,"l":11803.1677263686,"c":11906.8054224314,"v":538636.9622477795,"t":1722142800}
+{"o":11906.8054224314,"h":11922.6957638031,"l":11837.4019967024,"c":11872.4715130835,"v":474039.5317318254,"t":1722146400}
+{"o":11872.4715130835,"h":11992.7635896591,"l":11841.1750382892,"c":11980.8772141611,"v":522927.8687960661,"t":1722150000}
+{"o":11980.8772141611,"h":12021.9328674101,"l":11848.0013417072,"c":11892.7917723336,"v":396621.2834026435,"t":1722153600}
+{"o":11892.7917723336,"h":12034.8081841802,"l":11878.7897364847,"c":11976.502020993,"v":378849.4438725741,"t":1722157200}
+{"o":11976.502020993,"h":12048.324701458,"l":11889.3709266773,"c":11954.9745076219,"v":399147.9429959189,"t":1722160800}
+{"o":11954.9745076219,"h":12048.6294069078,"l":11930.0287203135,"c":12005.5085148247,"v":538795.4017522827,"t":1722164400}
+{"o":12005.5085148247,"h":12078.516447524,"l":11969.4621605856,"c":12038.1156738707,"v":577994.9231777206,"t":1722168000}
+{"o":12038.1156738707,"h":12092.9900262254,"l":12011.255680946,"c":12073.0475237285,"v":519499.4179233019,"t":1722171600}
+{"o":12073.0475237285,"h":12091.0286222487,"l":11928.0388140627,"c":11969.6117839959,"v":670245.4492781023,"t":1722175200}
+{"o":11969.6117839959,"h":12076.0382669453,"l":11906.6885392121,"c":11999.1967343403,"v":592300.4422569235,"t":1722178800}
+{"o":11999.1967343403,"h":12062.2457489093,"l":11955.4207004055,"c":11969.4690776989,"v":512544.0577923513,"t":1722182400}
+{"o":11969.4690776989,"h":12030.4676008697,"l":11937.0438856043,"c":11986.684437124,"v":453912.7590850691,"t":1722186000}
+{"o":11986.684437124,"h":12092.5537002379,"l":11967.0742689046,"c":12067.8367658549,"v":473563.796125804,"t":1722189600}
+{"o":12067.8367658549,"h":12096.8135539418,"l":12017.9716292911,"c":12045.0088274204,"v":496621.091745391,"t":1722193200}
+{"o":12045.0088274204,"h":12085.6747492941,"l":12020.3218815478,"c":12075.8791709955,"v":499093.2152730222,"t":1722196800}
+{"o":12075.8791709955,"h":12085.4580001797,"l":11975.2369051023,"c":12032.3334844033,"v":536884.8157127398,"t":1722200400}
+{"o":12032.3334844033,"h":12075.3702480989,"l":11910.1620395984,"c":11958.7840159065,"v":581821.2474608846,"t":1722204000}
+{"o":11958.7840159065,"h":12072.5542518344,"l":11859.9505860106,"c":11980.9126502727,"v":416122.4691855763,"t":1722207600}
+{"o":11980.9126502727,"h":12258.4961366263,"l":11855.0642584252,"c":12091.8301030232,"v":588608.3565635558,"t":1722211200}
+{"o":12091.8301030232,"h":12231.650302996,"l":12038.8716495137,"c":12130.9128750349,"v":505742.4776352948,"t":1722214800}
+{"o":12130.9128750349,"h":12456.9205935442,"l":12091.7126788285,"c":12423.1272709763,"v":579475.6231287755,"t":1722218400}
+{"o":12423.1272709763,"h":12493.7800301423,"l":12369.8603554777,"c":12405.8094530423,"v":538029.1334110354,"t":1722222000}
+{"o":12405.8094530423,"h":12514.1039045734,"l":12375.7060178635,"c":12481.7208348546,"v":451357.5455362746,"t":1722225600}
+{"o":12481.7208348546,"h":12528.4696802269,"l":12438.695983114,"c":12497.1790401633,"v":500199.8877143016,"t":1722229200}
+{"o":12497.1790401633,"h":12507.9567472986,"l":12431.8904877806,"c":12440.0964217246,"v":492302.7938555035,"t":1722232800}
+{"o":12440.0964217246,"h":12509.8347758786,"l":12337.8868806381,"c":12461.9917882363,"v":483662.2412198911,"t":1722236400}
+{"o":12461.9917882363,"h":12470.142656488,"l":12398.0458996972,"c":12418.5519521356,"v":374543.4583273834,"t":1722240000}
+{"o":12418.5519521356,"h":12450.8073697486,"l":12400.2152063278,"c":12441.5909070899,"v":313545.5979350469,"t":1722243600}
+{"o":12441.5909070899,"h":12489.3718869725,"l":12355.338532624,"c":12403.6637141319,"v":366122.7464210835,"t":1722247200}
+{"o":12403.6637141319,"h":12478.1785998072,"l":12370.2676892379,"c":12407.1548536172,"v":421031.0112635267,"t":1722250800}
+{"o":12407.1548536172,"h":12550.8408141297,"l":12302.6947986834,"c":12421.0726414962,"v":526827.8428108897,"t":1722254400}
+{"o":12421.0726414962,"h":12437.8713028886,"l":12283.8342780947,"c":12302.7640802303,"v":593396.3871468964,"t":1722258000}
+{"o":12302.7640802303,"h":12451.3177187305,"l":12051.1619923366,"c":12209.8662344586,"v":778764.534982275,"t":1722261600}
+{"o":12209.8662344586,"h":12271.6808888783,"l":12079.6257343891,"c":12178.5883128716,"v":850156.1197489568,"t":1722265200}
+{"o":12178.5883128716,"h":12244.9014543771,"l":11988.586938352,"c":12038.5786779536,"v":679560.1288881433,"t":1722268800}
+{"o":12038.5786779536,"h":12181.2297438673,"l":11935.3637265291,"c":12080.098839172,"v":555374.9982938173,"t":1722272400}
+{"o":12080.098839172,"h":12135.0223201306,"l":12002.1095326116,"c":12011.1318467038,"v":493770.9455006503,"t":1722276000}
+{"o":12011.1318467038,"h":12088.1433568916,"l":11969.3127284399,"c":12087.7828767527,"v":466766.8737033229,"t":1722279600}
+{"o":12087.7828767527,"h":12164.0696014486,"l":12011.3181863099,"c":12019.5426265763,"v":488503.2410226015,"t":1722283200}
+{"o":12019.5426265763,"h":12135.5006914434,"l":11838.7581586151,"c":11986.5202261347,"v":526855.7918451331,"t":1722286800}
+{"o":11986.5202261347,"h":12069.889375682,"l":11938.6806490614,"c":11945.037596926,"v":522422.1432362493,"t":1722290400}
+{"o":11945.037596926,"h":11999.5107028311,"l":11839.7521378479,"c":11904.756105735,"v":573639.6725619603,"t":1722294000}
+{"o":11904.756105735,"h":11998.6146264096,"l":11815.0080995995,"c":11924.5543172325,"v":606978.4173870787,"t":1722297600}
+{"o":11924.5543172325,"h":12003.6104179277,"l":11755.4266080888,"c":11768.4302943686,"v":494802.1827925794,"t":1722301200}
+{"o":11768.4302943686,"h":11872.264002574,"l":11694.9197275913,"c":11802.64102502,"v":515042.9191648129,"t":1722304800}
+{"o":11802.64102502,"h":11924.0330389561,"l":11697.8316731825,"c":11847.2243046774,"v":559176.3811111432,"t":1722308400}
+{"o":11847.2243046774,"h":11940.0518183886,"l":11792.1668075778,"c":11905.8759396517,"v":465921.9214521948,"t":1722312000}
+{"o":11905.8759396517,"h":12048.7110971717,"l":11731.1916366547,"c":11870.1261393871,"v":544085.1704947911,"t":1722315600}
+{"o":11870.1261393871,"h":11930.2773930284,"l":11856.0910148648,"c":11905.863185034,"v":416735.6145222702,"t":1722319200}
+{"o":11905.863185034,"h":11976.761255279,"l":11892.3354655276,"c":11898.8741886182,"v":442025.7969647273,"t":1722322800}
+{"o":11898.8741886182,"h":11931.3074878389,"l":11794.8210765013,"c":11805.7723955588,"v":456957.1521033655,"t":1722326400}
+{"o":11805.7723955588,"h":11870.2868888886,"l":11804.1097748296,"c":11840.012072678,"v":418850.3707678122,"t":1722330000}
+{"o":11840.012072678,"h":11869.9183001863,"l":11756.8581904347,"c":11794.7474393885,"v":488175.911110029,"t":1722333600}
+{"o":11794.7474393885,"h":11823.979061695,"l":11742.4393583795,"c":11801.3987074702,"v":373957.3712690096,"t":1722337200}
+{"o":11801.3987074702,"h":11845.6535840563,"l":11625.7757296783,"c":11761.0510677179,"v":428378.4602384988,"t":1722340800}
+{"o":11761.0510677179,"h":11926.2962325919,"l":11622.8849059607,"c":11711.1741968449,"v":602205.8887717309,"t":1722344400}
+{"o":11711.1741968449,"h":11871.9300226819,"l":11580.8641802851,"c":11718.8991988955,"v":769919.7651743572,"t":1722348000}
+{"o":11718.8991988955,"h":11872.4763788573,"l":11607.3140896053,"c":11739.7298422725,"v":636862.1165152629,"t":1722351600}
+{"o":11739.7298422725,"h":11772.999683182,"l":11663.5137866801,"c":11664.9275609786,"v":544669.0011540091,"t":1722355200}
+{"o":11664.9275609786,"h":11759.3013532437,"l":11489.0945081961,"c":11568.9936508183,"v":645587.8810861519,"t":1722358800}
+{"o":11568.9936508183,"h":11650.2339547813,"l":11521.8387225778,"c":11608.2202836018,"v":566770.1100371996,"t":1722362400}
+{"o":11608.2202836018,"h":11641.1523718844,"l":11496.6066683859,"c":11603.0456462279,"v":581005.7662255655,"t":1722366000}
+{"o":11603.0456462279,"h":11774.4015176178,"l":11367.2703493208,"c":11660.5217193636,"v":649659.8486814209,"t":1722369600}
+{"o":11660.5217193636,"h":11676.4031038096,"l":11613.7982889277,"c":11647.1570923017,"v":441798.3143046672,"t":1722373200}
+{"o":11647.1570923017,"h":11711.8462143986,"l":11594.4300853104,"c":11696.1154328144,"v":392087.5633851212,"t":1722376800}
+{"o":11696.1154328144,"h":11737.174621291,"l":11663.2172055603,"c":11683.0292034367,"v":330851.730723517,"t":1722380400}
+{"o":11683.0292034367,"h":11800.2148460681,"l":11538.7714758907,"c":11729.3685463834,"v":456791.0337436002,"t":1722384000}
+{"o":11729.3685463834,"h":11781.9094624881,"l":11656.3866785439,"c":11770.6628395823,"v":394270.0246123626,"t":1722387600}
+{"o":11770.6628395823,"h":11791.0553404693,"l":11681.3803349715,"c":11703.9438855396,"v":369544.097740059,"t":1722391200}
+{"o":11703.9438855396,"h":11777.8438816479,"l":11693.1718737754,"c":11742.7237193738,"v":398120.7613143545,"t":1722394800}
+{"o":11742.7237193738,"h":11836.3392890312,"l":11558.4207531311,"c":11682.2011046575,"v":430476.2811690019,"t":1722398400}
+{"o":11682.2011046575,"h":11859.7390203474,"l":11545.5138519073,"c":11789.9783913525,"v":473069.5066739944,"t":1722402000}
+{"o":11789.9783913525,"h":11917.8666765656,"l":11758.2518497167,"c":11902.3915022238,"v":477857.7117766294,"t":1722405600}
+{"o":11902.3915022238,"h":11947.6605430976,"l":11866.9617515664,"c":11897.7526081676,"v":383975.7310451421,"t":1722409200}
+{"o":11897.7526081676,"h":11962.8202992217,"l":11837.6453063362,"c":11935.5211611887,"v":403681.3626942699,"t":1722412800}
+{"o":11935.5211611887,"h":11973.7189170036,"l":11884.0924582214,"c":11910.616064962,"v":350569.976664212,"t":1722416400}
+{"o":11910.616064962,"h":11917.1048201233,"l":11812.7652002448,"c":11818.4910169609,"v":337378.8076934179,"t":1722420000}
+{"o":11818.4910169609,"h":11926.2498784668,"l":11766.2631416577,"c":11848.5716733598,"v":379821.5228274532,"t":1722423600}
+{"o":11848.5716733598,"h":11900.9596534379,"l":11807.6910995664,"c":11816.9278936249,"v":365243.3406272533,"t":1722427200}
+{"o":11816.9278936249,"h":12021.1477495953,"l":11740.8931197122,"c":11849.8137900655,"v":449190.7885524322,"t":1722430800}
+{"o":11849.8137900655,"h":12010.4158469045,"l":11684.7535098471,"c":11773.2856183095,"v":560965.7749288413,"t":1722434400}
+{"o":11773.2856183095,"h":11827.4931546773,"l":11720.227752679,"c":11737.5823945175,"v":442861.1142934441,"t":1722438000}
+{"o":11737.5823945175,"h":11875.8796910369,"l":11703.2354223723,"c":11758.0142151499,"v":448382.803885601,"t":1722441600}
+{"o":11758.0142151499,"h":11920.3053619348,"l":11650.9114021501,"c":11802.1933992651,"v":449289.0519210159,"t":1722445200}
+{"o":11802.1933992651,"h":11898.2755470531,"l":11608.0423211865,"c":11789.988432019,"v":596463.5257968123,"t":1722448800}
+{"o":11789.988432019,"h":11893.7721936729,"l":11351.7428734648,"c":11573.8829372582,"v":911859.3667551593,"t":1722452400}
+{"o":11573.8829372582,"h":11593.149907975,"l":11305.6600905925,"c":11313.2708065818,"v":721525.2305433039,"t":1722456000}
+{"o":11313.2708065818,"h":11440.0816106931,"l":11258.1758806259,"c":11345.5504142435,"v":537393.0699021383,"t":1722459600}
+{"o":11345.5504142435,"h":11350.3173334816,"l":11205.0732976303,"c":11301.062035523,"v":466232.3083949059,"t":1722463200}
+{"o":11301.062035523,"h":11315.3697428249,"l":11190.4344304622,"c":11197.5224838455,"v":380368.1465532794,"t":1722466800}
+{"o":11197.5224838455,"h":11276.5279314674,"l":11159.1428973035,"c":11213.8857008042,"v":462619.2860733618,"t":1722470400}
+{"o":11213.8857008042,"h":11272.1620594578,"l":11095.5712406292,"c":11160.142721012,"v":430504.2308977602,"t":1722474000}
+{"o":11160.142721012,"h":11209.8041226986,"l":11030.8951946001,"c":11087.9799105861,"v":558747.2536930843,"t":1722477600}
+{"o":11087.9799105861,"h":11110.250485072,"l":10983.044318089,"c":10994.6992951293,"v":531411.3279461024,"t":1722481200}
+{"o":10994.6992951293,"h":11055.7178132222,"l":10823.836316117,"c":10879.8946685555,"v":520566.7007868801,"t":1722484800}
+{"o":10879.8946685555,"h":11069.5506432482,"l":10762.8626868481,"c":10960.6098109816,"v":657783.7725359129,"t":1722488400}
+{"o":10960.6098109816,"h":11057.8215952918,"l":10916.3212597506,"c":10974.4204272265,"v":518022.9397659765,"t":1722492000}
+{"o":10974.4204272265,"h":11065.0580646454,"l":10936.2698451988,"c":10986.3030375175,"v":379602.7987750897,"t":1722495600}
+{"o":10986.3030375175,"h":11061.5059046696,"l":10978.3437247895,"c":11056.7138353858,"v":326860.6329705733,"t":1722499200}
+{"o":11056.7138353858,"h":11096.5861861078,"l":10904.5202210033,"c":10915.2802996201,"v":352136.8012874452,"t":1722502800}
+{"o":10915.2802996201,"h":10980.1116460114,"l":10901.3242191714,"c":10974.0861311502,"v":293597.0853113148,"t":1722506400}
+{"o":10974.0861311502,"h":11029.3886472618,"l":10934.1922489382,"c":11011.3561004345,"v":342371.6514132781,"t":1722510000}
+{"o":11011.3561004345,"h":11129.3440611683,"l":10986.7228678411,"c":11092.4835091279,"v":427487.3999670281,"t":1722513600}
+{"o":11092.4835091279,"h":11120.8004137363,"l":10969.5852234713,"c":11009.3603553093,"v":405318.4331169045,"t":1722517200}
+{"o":11009.3603553093,"h":11134.802794868,"l":10678.9625812964,"c":10759.4631740215,"v":541965.1470346951,"t":1722520800}
+{"o":10759.4631740215,"h":10882.6412305359,"l":10550.9886021363,"c":10649.5738959676,"v":842664.7916302388,"t":1722524400}
+{"o":10649.5738959676,"h":10705.3123257293,"l":10458.8646174432,"c":10623.7950164612,"v":722667.1138211959,"t":1722528000}
+{"o":10623.7950164612,"h":10644.8678505386,"l":10378.6811240097,"c":10553.1077872223,"v":524152.2960064475,"t":1722531600}
+{"o":10553.1077872223,"h":10668.0518020927,"l":10274.0778602173,"c":10435.5838052516,"v":629902.6070590605,"t":1722535200}
+{"o":10435.5838052516,"h":10615.1083747932,"l":10386.8257160892,"c":10569.4792945209,"v":557210.8174661055,"t":1722538800}
+{"o":10569.4792945209,"h":10750.050500767,"l":10460.4550774963,"c":10718.8206844995,"v":537032.1249878078,"t":1722542400}
+{"o":10718.8206844995,"h":10939.5717648727,"l":10672.1150552115,"c":10848.3224711663,"v":562079.5777829817,"t":1722546000}
+{"o":10848.3224711663,"h":11005.4141772741,"l":10771.5615935948,"c":10875.9761897806,"v":521821.2325811148,"t":1722549600}
+{"o":10875.9761897806,"h":10928.245534537,"l":10843.9682803653,"c":10868.0926293458,"v":410221.205994136,"t":1722553200}
+{"o":10868.0926293458,"h":11072.1080901934,"l":10831.3390387695,"c":10912.3844453156,"v":406513.3462737708,"t":1722556800}
+{"o":10912.3844453156,"h":10946.4414190544,"l":10730.9150339303,"c":10755.7931201417,"v":463855.7366232471,"t":1722560400}
+{"o":10755.7931201417,"h":10836.7731318258,"l":10564.6252476343,"c":10684.87077945,"v":510694.6710404917,"t":1722564000}
+{"o":10684.87077945,"h":10790.0664526025,"l":10566.4321971567,"c":10685.9857697856,"v":368585.9194591964,"t":1722567600}
+{"o":10685.9857697856,"h":10742.6592612302,"l":10644.0772223171,"c":10734.4793430171,"v":318659.6456440691,"t":1722571200}
+{"o":10734.4793430171,"h":10829.2211327104,"l":10540.701639114,"c":10625.0205596475,"v":343261.7057371554,"t":1722574800}
+{"o":10625.0205596475,"h":10689.1032680621,"l":10348.4882572448,"c":10539.2227467162,"v":426483.3337124622,"t":1722578400}
+{"o":10539.2227467162,"h":10639.5225283592,"l":10415.8367802705,"c":10500.4914145323,"v":348060.0823503919,"t":1722582000}
+{"o":10500.4914145323,"h":10633.2595428642,"l":10428.0812053066,"c":10626.3104642031,"v":351447.2732119864,"t":1722585600}
+{"o":10626.3104642031,"h":10706.6820340565,"l":10591.4909909803,"c":10657.4849598733,"v":402023.9787202635,"t":1722589200}
+{"o":10657.4849598733,"h":10728.7930002184,"l":10611.9489425763,"c":10686.3480188668,"v":328487.3287853507,"t":1722592800}
+{"o":10686.3480188668,"h":10755.8489590728,"l":10656.9966477313,"c":10689.1411792145,"v":328644.5611127653,"t":1722596400}
+{"o":10689.1411792145,"h":10836.3592732945,"l":10558.899624136,"c":10731.2888193464,"v":586589.7776967062,"t":1722600000}
+{"o":10731.2888193464,"h":10967.9484948492,"l":10515.3292083258,"c":10781.0070350442,"v":602307.0889580874,"t":1722603600}
+{"o":10781.0070350442,"h":10925.8585664095,"l":10104.4854010004,"c":10337.5884960412,"v":807423.5146433625,"t":1722607200}
+{"o":10337.5884960412,"h":10443.6454465429,"l":9944.9717472215,"c":10336.080639632,"v":1107356.1429464961,"t":1722610800}
+{"o":10336.080639632,"h":10447.8014760672,"l":10163.1091192968,"c":10227.1147318059,"v":636095.1700692773,"t":1722614400}
+{"o":10227.1147318059,"h":10372.1305193051,"l":10091.6081082279,"c":10230.639465429,"v":510529.4105024826,"t":1722618000}
+{"o":10230.639465429,"h":10270.9496158898,"l":10106.6290571764,"c":10150.8479975295,"v":482628.4363774019,"t":1722621600}
+{"o":10150.8479975295,"h":10198.7487004986,"l":9927.6859500878,"c":10015.5594735051,"v":615447.3175914482,"t":1722625200}
+{"o":10015.5594735051,"h":10222.0067735097,"l":9826.2783187891,"c":10096.0172638925,"v":641448.1593814387,"t":1722628800}
+{"o":10096.0172638925,"h":10287.0097340823,"l":9903.4907861345,"c":10183.2887528552,"v":864253.3168762666,"t":1722632400}
+{"o":10183.2887528552,"h":10280.4839704743,"l":10031.3392845509,"c":10123.1025353404,"v":700577.4623279992,"t":1722636000}
+{"o":10123.1025353404,"h":10196.4133171105,"l":9938.9782126038,"c":10051.868011605,"v":484451.341687538,"t":1722639600}
+{"o":10051.868011605,"h":10269.4487360777,"l":9871.9170653651,"c":10009.7817140435,"v":596291.766535214,"t":1722643200}
+{"o":10009.7817140435,"h":10133.0323818955,"l":9755.5687419259,"c":10007.7639862408,"v":746189.2673893893,"t":1722646800}
+{"o":10007.7639862408,"h":10120.8693220622,"l":9908.8573141258,"c":9971.1583885736,"v":429278.0858602371,"t":1722650400}
+{"o":9971.1583885736,"h":10175.9529862681,"l":9872.4069753449,"c":10115.1422495515,"v":368998.9984966941,"t":1722654000}
+{"o":10115.1422495515,"h":10180.4197535038,"l":9961.4619281554,"c":10038.4176555836,"v":278756.2898305824,"t":1722657600}
+{"o":10038.4176555836,"h":10110.1703635003,"l":10007.3546113573,"c":10055.39495122,"v":321394.4567530515,"t":1722661200}
+{"o":10055.39495122,"h":10110.3338061707,"l":10025.7630989923,"c":10099.810845432,"v":297826.4956992429,"t":1722664800}
+{"o":10099.810845432,"h":10161.8958263382,"l":9982.2838904904,"c":9993.4268257525,"v":305608.8587800541,"t":1722668400}
+{"o":9993.4268257525,"h":10074.1277804237,"l":9827.55951545,"c":9954.8798994752,"v":422860.1204984715,"t":1722672000}
+{"o":9954.8798994752,"h":10036.9346878955,"l":9769.7177666438,"c":9946.4264187797,"v":416512.1399711626,"t":1722675600}
+{"o":9946.4264187797,"h":10070.3745858408,"l":9896.0307855014,"c":9999.662438582,"v":327043.6089027882,"t":1722679200}
+{"o":9999.662438582,"h":10053.7016605167,"l":9964.0528231514,"c":10042.6850400207,"v":325097.5913886001,"t":1722682800}
+{"o":10042.6850400207,"h":10121.1346316595,"l":9996.7389112787,"c":10052.3402120643,"v":357089.3415375978,"t":1722686400}
+{"o":10052.3402120643,"h":10128.2278311974,"l":9966.5272390614,"c":10066.8216279524,"v":325480.9640036098,"t":1722690000}
+{"o":10066.8216279524,"h":10142.7098532018,"l":10002.412285333,"c":10022.2547884473,"v":298363.7403449092,"t":1722693600}
+{"o":10022.2547884473,"h":10098.5276836846,"l":9667.2952198849,"c":9680.3322393508,"v":583658.0616129652,"t":1722697200}
+{"o":9680.3322393508,"h":9786.2439960415,"l":9511.005207497,"c":9670.4337523953,"v":878388.1169356762,"t":1722700800}
+{"o":9670.4337523953,"h":9768.7603458535,"l":9306.1721909727,"c":9427.9749183569,"v":778242.3141115867,"t":1722704400}
+{"o":9427.9749183569,"h":9485.5113218126,"l":9202.6263036308,"c":9332.6138179365,"v":573063.8071273853,"t":1722708000}
+{"o":9332.6138179365,"h":9478.3380849448,"l":9239.4843769282,"c":9310.1218683146,"v":470072.2684751844,"t":1722711600}
+{"o":9310.1218683146,"h":9446.3754041027,"l":9223.4606458884,"c":9329.3220699256,"v":458786.7940499738,"t":1722715200}
+{"o":9329.3220699256,"h":9495.2248616005,"l":9233.1739502835,"c":9408.7043668477,"v":399198.4803269581,"t":1722718800}
+{"o":9408.7043668477,"h":9435.9342414223,"l":9349.1271492904,"c":9414.9294416211,"v":309653.3910108987,"t":1722722400}
+{"o":9414.9294416211,"h":9487.7196760355,"l":9363.4746006352,"c":9394.0327674455,"v":301610.9803047254,"t":1722726000}
+{"o":9394.0327674455,"h":9505.2843556074,"l":9372.6952891134,"c":9496.58084755,"v":290364.6681823703,"t":1722729600}
+{"o":9496.58084755,"h":9565.2546795133,"l":9344.5552723927,"c":9496.2042661243,"v":314124.5424230898,"t":1722733200}
+{"o":9496.2042661243,"h":9627.2699865516,"l":9471.809833985,"c":9588.2146957829,"v":337671.0327687773,"t":1722736800}
+{"o":9588.2146957829,"h":9661.8160425519,"l":9492.3690222671,"c":9559.7268109077,"v":272707.9326526615,"t":1722740400}
+{"o":9559.7268109077,"h":9581.8356351337,"l":9463.7659478926,"c":9473.2975576987,"v":281256.8712071823,"t":1722744000}
+{"o":9473.2975576987,"h":9573.7120681575,"l":9467.5295473724,"c":9516.4349938416,"v":264691.4081647132,"t":1722747600}
+{"o":9516.4349938416,"h":9540.8459033765,"l":9476.4127076911,"c":9518.5967146072,"v":234419.101872761,"t":1722751200}
+{"o":9518.5967146072,"h":9546.2166763794,"l":9310.3815313837,"c":9336.1448018344,"v":310846.7781584725,"t":1722754800}
+{"o":9336.1448018344,"h":9468.7227167787,"l":9185.3060760554,"c":9366.4701461978,"v":357505.3967838045,"t":1722758400}
+{"o":9366.4701461978,"h":9461.3177701734,"l":9342.846310951,"c":9455.4921505945,"v":269837.473233417,"t":1722762000}
+{"o":9455.4921505945,"h":9508.4141438294,"l":9383.5908907662,"c":9493.291420579,"v":237890.9336945115,"t":1722765600}
+{"o":9493.291420579,"h":9584.5393275207,"l":9423.5443456317,"c":9463.8080593969,"v":264783.1783674594,"t":1722769200}
+{"o":9463.8080593969,"h":9566.6329844468,"l":9431.0806013826,"c":9552.2261991979,"v":276614.7922514633,"t":1722772800}
+{"o":9552.2261991979,"h":9566.8909544367,"l":9470.1919468182,"c":9473.9909426363,"v":308165.7598661509,"t":1722776400}
+{"o":9473.9909426363,"h":9591.5180949205,"l":9031.714532432,"c":9157.5870340622,"v":861005.8135560233,"t":1722780000}
+{"o":9157.5870340622,"h":9180.2135616925,"l":8967.641638396,"c":8984.6615659699,"v":857295.9447626986,"t":1722783600}
+{"o":8984.6615659699,"h":9157.5660587951,"l":8762.5236653989,"c":8917.1673680991,"v":772993.0125194831,"t":1722787200}
+{"o":8917.1673680991,"h":9098.2118141973,"l":8662.1107960895,"c":8932.9800058909,"v":1100750.43466951,"t":1722790800}
+{"o":8932.9800058909,"h":9273.759053101,"l":8861.3057978516,"c":9187.4359106398,"v":810908.0228182717,"t":1722794400}
+{"o":9187.4359106398,"h":9561.4576266978,"l":9103.8495497555,"c":9425.9325350377,"v":737990.2274879052,"t":1722798000}
+{"o":9425.9325350377,"h":9725.9461985391,"l":9360.1345122845,"c":9548.1922296475,"v":525167.1468146495,"t":1722801600}
+{"o":9548.1922296475,"h":9561.7411053734,"l":9347.5075230546,"c":9375.7264788318,"v":393968.0007923392,"t":1722805200}
+{"o":9375.7264788318,"h":9555.8617894181,"l":9274.0309922288,"c":9399.3271102826,"v":545071.6930186857,"t":1722808800}
+{"o":9399.3271102826,"h":9428.5083121576,"l":9167.7063465641,"c":9233.6348649406,"v":471376.8739851032,"t":1722812400}
+{"o":9233.6348649406,"h":9402.99720834,"l":8603.2244320754,"c":8775.197441322,"v":1165541.6491101093,"t":1722816000}
+{"o":8775.197441322,"h":9173.5929686978,"l":7722.2251749951,"c":8753.7225362035,"v":1867290.1740542261,"t":1722819600}
+{"o":8753.7225362035,"h":8865.8730848925,"l":8284.5494708199,"c":8702.885922949,"v":1469621.0794465938,"t":1722823200}
+{"o":8702.885922949,"h":8784.2924101628,"l":8340.9458200439,"c":8421.1026117764,"v":942071.9960723153,"t":1722826800}
+{"o":8421.1026117764,"h":8769.4087036237,"l":8118.5519870153,"c":8295.2008772899,"v":975820.6908950182,"t":1722830400}
+{"o":8295.2008772899,"h":8485.4949978079,"l":7343.8742521871,"c":7948.7789611489,"v":1369478.4514052086,"t":1722834000}
+{"o":7948.7789611489,"h":8214.9378766975,"l":7249.8708918132,"c":7844.148430521,"v":1733795.9962447078,"t":1722837600}
+{"o":7844.148430521,"h":8351.0126680313,"l":7599.2699063407,"c":8141.5680635634,"v":1543990.5113626244,"t":1722841200}
+{"o":8141.5680635634,"h":8355.1083102953,"l":7912.0145954188,"c":8123.7310577045,"v":983488.9890914659,"t":1722844800}
+{"o":8123.7310577045,"h":8242.022520972,"l":7755.6581186269,"c":8002.5664879396,"v":844542.837481712,"t":1722848400}
+{"o":8002.5664879396,"h":8156.0404021146,"l":7550.3586509119,"c":7814.3854915508,"v":1237731.0182226277,"t":1722852000}
+{"o":7814.3854915508,"h":7926.5187117575,"l":7361.698940505,"c":7731.7120074718,"v":1412428.2269591731,"t":1722855600}
+{"o":7731.7120074718,"h":8048.571113687,"l":7384.64791717,"c":7561.4138957958,"v":1671011.1885757698,"t":1722859200}
+{"o":7561.4138957958,"h":8447.2160412597,"l":7240.5126129163,"c":8213.5685953628,"v":1972236.2932901862,"t":1722862800}
+{"o":8213.5685953628,"h":9015.5887437525,"l":8077.2383688516,"c":8650.6998453678,"v":1746216.1428551197,"t":1722866400}
+{"o":8650.6998453678,"h":8971.0756506757,"l":8489.5089359688,"c":8734.8034677409,"v":1485247.0570118511,"t":1722870000}
+{"o":8734.8034677409,"h":9185.1974677834,"l":8667.8466997213,"c":8844.1531155791,"v":1415136.7950801863,"t":1722873600}
+{"o":8844.1531155791,"h":9132.5423324318,"l":8716.1685678999,"c":9003.4257132818,"v":873243.1417349662,"t":1722877200}
+{"o":9003.4257132818,"h":9083.0140526825,"l":8586.0535480911,"c":8667.467492957,"v":798950.4726948775,"t":1722880800}
+{"o":8667.467492957,"h":8852.2414781011,"l":8456.9871042183,"c":8621.7671003092,"v":896709.2634466466,"t":1722884400}
+{"o":8621.7671003092,"h":8945.2497812866,"l":8578.9343926867,"c":8882.0561963065,"v":705449.532751184,"t":1722888000}
+{"o":8882.0561963065,"h":9124.5660033926,"l":8692.4631796535,"c":8843.0525920432,"v":790248.4313783536,"t":1722891600}
+{"o":8843.0525920432,"h":9072.6581065144,"l":8736.9965071196,"c":8919.6412469078,"v":707490.2232900101,"t":1722895200}
+{"o":8919.6412469078,"h":9082.0567823792,"l":8621.6041888225,"c":8745.5670346556,"v":544595.803930232,"t":1722898800}
+{"o":8745.5670346556,"h":9381.1373749296,"l":8599.2994526195,"c":9274.6508329526,"v":1123699.9463181605,"t":1722902400}
+{"o":9274.6508329526,"h":9494.7669890588,"l":9155.7800715715,"c":9252.5001725465,"v":866118.9217550139,"t":1722906000}
+{"o":9252.5001725465,"h":9504.1330798548,"l":9224.7487446727,"c":9376.9578178281,"v":503765.0421228844,"t":1722909600}
+{"o":9376.9578178281,"h":9420.0101087864,"l":9248.2021869489,"c":9329.2882613004,"v":445213.7433258849,"t":1722913200}
+{"o":9329.2882613004,"h":9503.9026573588,"l":9170.8018357194,"c":9420.993001746,"v":448423.0505543094,"t":1722916800}
+{"o":9420.993001746,"h":9656.4322678164,"l":9269.4158728799,"c":9547.9446148601,"v":584268.7029974381,"t":1722920400}
+{"o":9547.9446148601,"h":9682.3660526932,"l":9425.477360405,"c":9508.3907030707,"v":527375.0328628652,"t":1722924000}
+{"o":9508.3907030707,"h":9595.4700263529,"l":9339.5992080614,"c":9474.724379946,"v":423392.6731725645,"t":1722927600}
+{"o":9474.724379946,"h":9590.7157605161,"l":9116.2603951034,"c":9256.4715817094,"v":658470.4441209194,"t":1722931200}
+{"o":9256.4715817094,"h":9400.4324468821,"l":9110.2419524369,"c":9280.561025678,"v":552947.0557016097,"t":1722934800}
+{"o":9280.561025678,"h":9357.5070240876,"l":9202.0571448558,"c":9298.1990359365,"v":422377.7666959875,"t":1722938400}
+{"o":9298.1990359365,"h":9431.6513948287,"l":9192.492180059,"c":9323.9964121147,"v":482155.0002725421,"t":1722942000}
+{"o":9323.9964121147,"h":9477.1570391922,"l":9185.9661156911,"c":9269.5971393813,"v":537996.6814500849,"t":1722945600}
+{"o":9269.5971393813,"h":9483.9536193317,"l":9060.6352392782,"c":9287.8038625779,"v":792832.5608116756,"t":1722949200}
+{"o":9287.8038625779,"h":9808.3676016646,"l":9184.6525424967,"c":9653.7658417539,"v":1013207.3065263611,"t":1722952800}
+{"o":9653.7658417539,"h":9839.5883438117,"l":9545.7812675589,"c":9721.2809576911,"v":646096.1859088596,"t":1722956400}
+{"o":9721.2809576911,"h":9879.3902017259,"l":9626.9212265959,"c":9817.3004039319,"v":709937.58545643,"t":1722960000}
+{"o":9817.3004039319,"h":10027.4803972786,"l":9635.401906256,"c":9742.858805743,"v":573923.7368587125,"t":1722963600}
+{"o":9742.858805743,"h":9913.9265391214,"l":9604.9423651393,"c":9735.5845166074,"v":524064.8582656704,"t":1722967200}
+{"o":9735.5845166074,"h":9953.063719837,"l":9601.1508890367,"c":9750.0410949428,"v":536204.9971835153,"t":1722970800}
+{"o":9750.0410949428,"h":9940.8607849185,"l":9643.4645906434,"c":9877.4293464861,"v":551239.464704043,"t":1722974400}
+{"o":9877.4293464861,"h":9907.4818272591,"l":9769.3092339722,"c":9874.3994844044,"v":455379.1418723978,"t":1722978000}
+{"o":9874.3994844044,"h":10055.87562384,"l":9620.464968613,"c":9735.2601627567,"v":641767.9327938912,"t":1722981600}
+{"o":9735.2601627567,"h":9813.2709379934,"l":9608.8531358127,"c":9689.4684115656,"v":451166.2789250013,"t":1722985200}
+{"o":9689.4684115656,"h":9821.0240240532,"l":9491.994273735,"c":9716.6284057378,"v":545602.194814575,"t":1722988800}
+{"o":9716.6284057378,"h":10036.1846748617,"l":9443.1206324439,"c":9922.4569408474,"v":664421.2072040988,"t":1722992400}
+{"o":9922.4569408474,"h":10188.2440529438,"l":9777.7377522663,"c":10004.3050458622,"v":749582.1009059311,"t":1722996000}
+{"o":10004.3050458622,"h":10159.8235904658,"l":9905.5244011826,"c":10082.5206620549,"v":474743.266187186,"t":1722999600}
+{"o":10082.5206620549,"h":10282.5742293901,"l":10016.2117247724,"c":10182.4729014821,"v":613352.0794185927,"t":1723003200}
+{"o":10182.4729014821,"h":10308.0725131162,"l":10151.9048261441,"c":10192.1488669067,"v":467865.6923057766,"t":1723006800}
+{"o":10192.1488669067,"h":10318.5519199551,"l":10088.0266567628,"c":10163.7429365584,"v":414911.3692855124,"t":1723010400}
+{"o":10163.7429365584,"h":10265.8807262824,"l":10001.726873309,"c":10138.0990005359,"v":409349.3070250613,"t":1723014000}
+{"o":10138.0990005359,"h":10271.808260238,"l":10083.3863150367,"c":10228.2931903433,"v":426929.7184249875,"t":1723017600}
+{"o":10228.2931903433,"h":10300.2833266118,"l":10149.693905193,"c":10168.0329300342,"v":419636.5457651087,"t":1723021200}
+{"o":10168.0329300342,"h":10332.3101194246,"l":10129.4865181623,"c":10189.7238278115,"v":556515.6481837246,"t":1723024800}
+{"o":10189.7238278115,"h":10231.9659473861,"l":10075.1830333978,"c":10148.0888882448,"v":505352.2376472576,"t":1723028400}
+{"o":10148.0888882448,"h":10280.5286114928,"l":10011.872862436,"c":10255.0295061462,"v":514378.6183964652,"t":1723032000}
+{"o":10255.0295061462,"h":10355.892745831,"l":10043.6286087014,"c":10169.6066584733,"v":654518.578966243,"t":1723035600}
+{"o":10169.6066584733,"h":10317.847957102,"l":9755.2429795492,"c":9835.6680499903,"v":933168.963935341,"t":1723039200}
+{"o":9835.6680499903,"h":10061.9347033893,"l":9777.3843250972,"c":9932.5638427354,"v":719985.05531267,"t":1723042800}
+{"o":9932.5638427354,"h":10083.5484594655,"l":9794.5987455684,"c":9958.5958204933,"v":633336.9366832944,"t":1723046400}
+{"o":9958.5958204933,"h":10027.0336319585,"l":9728.6684992753,"c":9789.0164313067,"v":575778.916530398,"t":1723050000}
+{"o":9789.0164313067,"h":9927.8105818047,"l":9576.098222728,"c":9668.2282098168,"v":679080.7582262987,"t":1723053600}
+{"o":9668.2282098168,"h":9768.095274191,"l":9570.5400306769,"c":9647.3637637051,"v":488092.1550038304,"t":1723057200}
+{"o":9647.3637637051,"h":9851.7332934054,"l":9496.9197586868,"c":9699.2766422881,"v":653473.3040534315,"t":1723060800}
+{"o":9699.2766422881,"h":9892.0406119886,"l":9639.5119583058,"c":9814.6976995057,"v":453518.0850202573,"t":1723064400}
+{"o":9814.6976995057,"h":9895.7176332215,"l":9523.9364513151,"c":9768.3458602283,"v":528270.3215297064,"t":1723068000}
+{"o":9768.3458602283,"h":9905.6538785755,"l":9646.0882050651,"c":9745.9230514459,"v":345503.0210209818,"t":1723071600}
+{"o":9745.9230514459,"h":9871.9866931884,"l":9456.3953066072,"c":9657.038168035,"v":524326.3432391885,"t":1723075200}
+{"o":9657.038168035,"h":10270.6570594487,"l":9524.3863803278,"c":10202.3278346495,"v":905385.1594885354,"t":1723078800}
+{"o":10202.3278346495,"h":10392.5905831205,"l":10188.4611281448,"c":10327.2035628779,"v":652579.261079099,"t":1723082400}
+{"o":10327.2035628779,"h":10542.9597893193,"l":10198.4788647662,"c":10284.003380041,"v":444551.5416773455,"t":1723086000}
+{"o":10284.003380041,"h":10393.4809776299,"l":10171.803575409,"c":10202.1398237297,"v":390436.8448275525,"t":1723089600}
+{"o":10202.1398237297,"h":10322.7582249918,"l":10195.1267420985,"c":10280.6710555132,"v":295087.0172079926,"t":1723093200}
+{"o":10280.6710555132,"h":10401.5023795835,"l":10140.5525648628,"c":10325.2456853807,"v":330852.3811270797,"t":1723096800}
+{"o":10325.2456853807,"h":10418.8987563916,"l":10239.9606881783,"c":10259.8193487625,"v":385621.3685732274,"t":1723100400}
+{"o":10259.8193487625,"h":10390.185939873,"l":10247.7379657037,"c":10378.408631295,"v":327299.0765504405,"t":1723104000}
+{"o":10378.408631295,"h":10444.7251558993,"l":10273.6486689199,"c":10305.9262671615,"v":337781.1200736884,"t":1723107600}
+{"o":10305.9262671615,"h":10399.115564945,"l":10211.7725418172,"c":10341.1480232256,"v":376672.6581764172,"t":1723111200}
+{"o":10341.1480232256,"h":10419.2177673267,"l":10308.5298467445,"c":10358.2604134847,"v":316515.518482041,"t":1723114800}
+{"o":10358.2604134847,"h":10663.8619620508,"l":10092.5154321077,"c":10454.2913671087,"v":688440.4559511746,"t":1723118400}
+{"o":10454.2913671087,"h":10640.1506014599,"l":10179.0083201239,"c":10350.081201626,"v":1008924.6315359727,"t":1723122000}
+{"o":10350.081201626,"h":10783.9084250722,"l":10200.3713485502,"c":10591.4112190396,"v":928102.5931395048,"t":1723125600}
+{"o":10591.4112190396,"h":10711.054785257,"l":10518.8425268072,"c":10687.6706382394,"v":673231.1579789629,"t":1723129200}
+{"o":10687.6706382394,"h":10935.8491909114,"l":10517.5570721464,"c":10659.6489606624,"v":803251.5644403084,"t":1723132800}
+{"o":10659.6489606624,"h":10707.0847000445,"l":10511.2215227638,"c":10531.941296841,"v":633436.5272540833,"t":1723136400}
+{"o":10531.941296841,"h":10607.9324431025,"l":10498.2027435974,"c":10536.8348412233,"v":469714.285785716,"t":1723140000}
+{"o":10536.8348412233,"h":10573.5148809793,"l":10414.8683993344,"c":10457.3476926349,"v":409853.7248169985,"t":1723143600}
+{"o":10457.3476926349,"h":10505.559804133,"l":10429.4803450319,"c":10458.3905601844,"v":355607.4781907595,"t":1723147200}
+{"o":10458.3905601844,"h":10787.1441221175,"l":10298.7043534838,"c":10677.7999789125,"v":486273.9016777956,"t":1723150800}
+{"o":10677.7999789125,"h":10888.8246179784,"l":10352.2094391972,"c":10751.4185488796,"v":831840.2306636655,"t":1723154400}
+{"o":10751.4185488796,"h":10975.7776096871,"l":10619.6163692237,"c":10857.249877644,"v":759171.5979696579,"t":1723158000}
+{"o":10857.249877644,"h":10967.2212816528,"l":10690.0500264094,"c":10801.2784562154,"v":615470.5120678343,"t":1723161600}
+{"o":10801.2784562154,"h":10860.5885081004,"l":10723.0837153965,"c":10744.5502360063,"v":475516.1242120242,"t":1723165200}
+{"o":10744.5502360063,"h":10799.3841543364,"l":10607.1138238599,"c":10619.1601793936,"v":350333.8047574583,"t":1723168800}
+{"o":10619.1601793936,"h":10752.9261559786,"l":10611.6614578936,"c":10657.9498511905,"v":309675.8266685245,"t":1723172400}
+{"o":10657.9498511905,"h":10732.6186383139,"l":10450.6360095699,"c":10474.7441412569,"v":312095.9358329926,"t":1723176000}
+{"o":10474.7441412569,"h":10584.1964735164,"l":10429.1842630288,"c":10551.7735838632,"v":272577.2458714918,"t":1723179600}
+{"o":10551.7735838632,"h":10614.952419138,"l":10409.8912390314,"c":10494.5840526907,"v":285287.0505351506,"t":1723183200}
+{"o":10494.5840526907,"h":10613.2116635122,"l":10480.1990421293,"c":10524.9944066708,"v":295698.2539748398,"t":1723186800}
+{"o":10524.9944066708,"h":10649.9096707623,"l":10499.5934837979,"c":10625.3353650563,"v":260072.1258334737,"t":1723190400}
+{"o":10625.3353650563,"h":10708.5836377296,"l":10460.1848001423,"c":10564.251855303,"v":271785.697631653,"t":1723194000}
+{"o":10564.251855303,"h":10598.9744622048,"l":10421.6583492926,"c":10483.9448753227,"v":342548.8295137613,"t":1723197600}
+{"o":10483.9448753227,"h":10539.0457422253,"l":10433.6619005547,"c":10514.9459724693,"v":227556.2627432795,"t":1723201200}
+{"o":10514.9459724693,"h":10535.4047469612,"l":10368.884791849,"c":10430.3419633188,"v":316969.7649747916,"t":1723204800}
+{"o":10430.3419633188,"h":10544.0153006398,"l":10218.6815791089,"c":10367.0038698229,"v":555906.1667759442,"t":1723208400}
+{"o":10367.0038698229,"h":10607.2462477324,"l":10085.2303549666,"c":10271.0302898714,"v":811881.4617125535,"t":1723212000}
+{"o":10271.0302898714,"h":10396.1020989259,"l":10086.2692879256,"c":10164.1727987676,"v":424692.3984917663,"t":1723215600}
+{"o":10164.1727987676,"h":10286.4856324611,"l":10129.7606547339,"c":10258.9335418185,"v":399271.3738122701,"t":1723219200}
+{"o":10258.9335418185,"h":10378.0641205919,"l":10151.39921477,"c":10219.0497231803,"v":302141.5137925344,"t":1723222800}
+{"o":10219.0497231803,"h":10346.8833010672,"l":10121.9126585776,"c":10318.9705115219,"v":329048.9046591462,"t":1723226400}
+{"o":10318.9705115219,"h":10373.9271361811,"l":10203.6018275686,"c":10257.1445667469,"v":249287.6971473108,"t":1723230000}
+{"o":10257.1445667469,"h":10327.8016146988,"l":10212.046208487,"c":10235.7136275911,"v":345012.4956600206,"t":1723233600}
+{"o":10235.7136275911,"h":10390.6077914544,"l":10117.1362173189,"c":10299.7771766603,"v":364023.4324843824,"t":1723237200}
+{"o":10299.7771766603,"h":10487.602310271,"l":10163.9335660802,"c":10405.0344915462,"v":455330.0650283815,"t":1723240800}
+{"o":10405.0344915462,"h":10579.0953728537,"l":10239.3574017896,"c":10434.7676663559,"v":437384.9345736763,"t":1723244400}
+{"o":10434.7676663559,"h":10673.851897579,"l":10256.0029766125,"c":10401.3345271523,"v":561160.1811575692,"t":1723248000}
+{"o":10401.3345271523,"h":10520.9928196386,"l":10327.6780786943,"c":10394.9976551594,"v":329170.3990815691,"t":1723251600}
+{"o":10394.9976551594,"h":10495.6083950018,"l":10292.5976970269,"c":10299.873455969,"v":285365.1503751228,"t":1723255200}
+{"o":10299.873455969,"h":10404.4376170054,"l":10226.4003149219,"c":10357.6804623265,"v":284859.8649579692,"t":1723258800}
+{"o":10357.6804623265,"h":10377.7046202487,"l":10227.4437499204,"c":10317.8265725374,"v":241499.4724579137,"t":1723262400}
+{"o":10317.8265725374,"h":10386.264400678,"l":10274.3137456034,"c":10350.4957363622,"v":232230.5656576231,"t":1723266000}
+{"o":10350.4957363622,"h":10416.621366571,"l":10274.8378466582,"c":10322.6031998234,"v":246960.7539907665,"t":1723269600}
+{"o":10322.6031998234,"h":10384.4792864289,"l":10294.7825399374,"c":10378.3165191654,"v":227696.4192734712,"t":1723273200}
+{"o":10378.3165191654,"h":10409.4245145986,"l":10254.7107343409,"c":10289.7439438377,"v":273348.8699470989,"t":1723276800}
+{"o":10289.7439438377,"h":10458.9312197434,"l":10254.0788537473,"c":10397.70085146,"v":230840.5856914268,"t":1723280400}
+{"o":10397.70085146,"h":10440.5471856678,"l":10301.7075042819,"c":10333.6051385432,"v":201068.4494084772,"t":1723284000}
+{"o":10333.6051385432,"h":10379.3275451755,"l":10303.03979681,"c":10365.7366695028,"v":201682.1790931938,"t":1723287600}
+{"o":10365.7366695028,"h":10414.3391063103,"l":10334.9476855382,"c":10340.6344179672,"v":213346.4829223844,"t":1723291200}
+{"o":10340.6344179672,"h":10395.2500846396,"l":10230.5564858302,"c":10282.9574614755,"v":285633.9475381825,"t":1723294800}
+{"o":10282.9574614755,"h":10349.6155586387,"l":10269.2580055559,"c":10333.1516718398,"v":300405.0097229538,"t":1723298400}
+{"o":10333.1516718398,"h":10424.43243399,"l":10245.0341319577,"c":10281.8462594918,"v":288308.9717422773,"t":1723302000}
+{"o":10281.8462594918,"h":10377.886087865,"l":10215.4961008131,"c":10323.2931404487,"v":309349.4074836783,"t":1723305600}
+{"o":10323.2931404487,"h":10385.8539552687,"l":10294.9026797455,"c":10374.2201348316,"v":242333.6093668872,"t":1723309200}
+{"o":10374.2201348316,"h":10429.3691516664,"l":10289.3939742787,"c":10291.1755344234,"v":304721.1048139654,"t":1723312800}
+{"o":10291.1755344234,"h":10384.5789200089,"l":10258.0351529014,"c":10323.3318868558,"v":268336.2840796739,"t":1723316400}
+{"o":10323.3318868558,"h":10349.2102730381,"l":10273.0377933913,"c":10316.0825651643,"v":230933.7627395763,"t":1723320000}
+{"o":10316.0825651643,"h":10364.5658384566,"l":10314.7168890458,"c":10352.6551252695,"v":251154.9389918126,"t":1723323600}
+{"o":10352.6551252695,"h":10366.5543803413,"l":10318.0254856598,"c":10336.9658219298,"v":203436.0453971269,"t":1723327200}
+{"o":10336.9658219298,"h":10336.9658219298,"l":10264.2307749883,"c":10291.4286210668,"v":204227.3151234714,"t":1723330800}
+{"o":10291.4286210668,"h":10361.3599741403,"l":10265.9385917006,"c":10339.0745193069,"v":264189.2480733637,"t":1723334400}
+{"o":10339.0745193069,"h":10377.0892807524,"l":10290.433909297,"c":10367.7710055655,"v":222064.7953488253,"t":1723338000}
+{"o":10367.7710055655,"h":10394.3130717404,"l":10324.4909649116,"c":10340.129000236,"v":192617.6842458688,"t":1723341600}
+{"o":10340.129000236,"h":10490.6074644093,"l":10324.9888041035,"c":10400.9931581241,"v":301793.7667171078,"t":1723345200}
+{"o":10400.9931581241,"h":10486.5144848543,"l":10341.8420926265,"c":10415.6774489004,"v":263291.7930212732,"t":1723348800}
+{"o":10415.6774489004,"h":10472.8059958029,"l":10404.3113905801,"c":10450.9811705928,"v":161874.8299313433,"t":1723352400}
+{"o":10450.9811705928,"h":10474.450854214,"l":10423.9338794349,"c":10451.8788838401,"v":178007.0480251346,"t":1723356000}
+{"o":10451.8788838401,"h":10542.3070666956,"l":10451.8788838401,"c":10528.6667816409,"v":198023.6138215238,"t":1723359600}
+{"o":10528.6667816409,"h":10563.9413846567,"l":10436.8145849759,"c":10446.928461052,"v":210625.1223763311,"t":1723363200}
+{"o":10446.928461052,"h":10623.0797660913,"l":10352.6019555575,"c":10461.0954937199,"v":288217.0694904824,"t":1723366800}
+{"o":10461.0954937199,"h":10510.4020106148,"l":10413.9548042093,"c":10427.704591348,"v":238467.30704831,"t":1723370400}
+{"o":10427.704591348,"h":10459.2445186231,"l":10285.3936216202,"c":10336.94921673,"v":317574.6945006207,"t":1723374000}
+{"o":10336.94921673,"h":10378.4417057446,"l":10123.734097566,"c":10203.5365356906,"v":347473.3897570859,"t":1723377600}
+{"o":10203.5365356906,"h":10296.3018439989,"l":10032.9877195301,"c":10207.7117008101,"v":383157.8965238794,"t":1723381200}
+{"o":10207.7117008101,"h":10232.8463004065,"l":10010.657099646,"c":10053.7880055245,"v":353666.4730198792,"t":1723384800}
+{"o":10053.7880055245,"h":10126.2533399028,"l":9937.2557542566,"c":10016.764323073,"v":464273.0617823029,"t":1723388400}
+{"o":10016.764323073,"h":10055.9070135293,"l":9977.216411316,"c":10018.0903553358,"v":322602.6958652801,"t":1723392000}
+{"o":10018.0903553358,"h":10086.2279412258,"l":9955.6583151505,"c":10042.0202962204,"v":276845.9439600671,"t":1723395600}
+{"o":10042.0202962204,"h":10087.1765516689,"l":9893.824158949,"c":9966.8989897571,"v":321980.7566385496,"t":1723399200}
+{"o":9966.8989897571,"h":9977.7772785482,"l":9747.5480472612,"c":9810.9559585299,"v":471489.2305686257,"t":1723402800}
+{"o":9810.9559585299,"h":9847.8467810317,"l":9682.8031011563,"c":9695.3754571819,"v":543195.4149632979,"t":1723406400}
+{"o":9695.3754571819,"h":9730.767964408,"l":9613.7069138558,"c":9661.077588322,"v":418579.0328987365,"t":1723410000}
+{"o":9661.077588322,"h":9742.18905005,"l":9373.6225287376,"c":9523.6038266356,"v":521295.4985655944,"t":1723413600}
+{"o":9523.6038266356,"h":9584.3978104342,"l":9438.6798808232,"c":9533.2744622417,"v":274720.7629612471,"t":1723417200}
+{"o":9533.2744622417,"h":9683.4954673806,"l":9446.9627832769,"c":9563.9333770111,"v":473404.1741541267,"t":1723420800}
+{"o":9563.9333770111,"h":9657.8239679496,"l":9524.1625471766,"c":9615.3155143354,"v":346465.5496213973,"t":1723424400}
+{"o":9615.3155143354,"h":9679.0217141132,"l":9558.4935223545,"c":9668.7146621663,"v":249630.2447038023,"t":1723428000}
+{"o":9668.7146621663,"h":9704.7266001751,"l":9578.7663303664,"c":9645.5751022651,"v":248062.1087788462,"t":1723431600}
+{"o":9645.5751022651,"h":9678.0384261292,"l":9607.156323388,"c":9619.5083834963,"v":258654.199917647,"t":1723435200}
+{"o":9619.5083834963,"h":9704.5283196099,"l":9533.1090664698,"c":9645.0283385318,"v":215669.3451463149,"t":1723438800}
+{"o":9645.0283385318,"h":9677.0193179652,"l":9584.995466304,"c":9666.1436042964,"v":251595.3201838415,"t":1723442400}
+{"o":9666.1436042964,"h":9891.7519260992,"l":9475.0872480287,"c":9827.3143566753,"v":537042.271245043,"t":1723446000}
+{"o":9827.3143566753,"h":9983.3528117787,"l":9654.0738945819,"c":9757.2015089527,"v":489050.0835831352,"t":1723449600}
+{"o":9757.2015089527,"h":9829.088232342,"l":9707.9757314828,"c":9727.6692219638,"v":381794.3323080574,"t":1723453200}
+{"o":9727.6692219638,"h":9940.596453512,"l":9607.6780009529,"c":9879.4926518416,"v":384513.4126605657,"t":1723456800}
+{"o":9879.4926518416,"h":10107.856583069,"l":9801.2124800495,"c":10071.5932793104,"v":561297.5316278393,"t":1723460400}
+{"o":10071.5932793104,"h":10148.3693417974,"l":9933.1801428233,"c":10055.0424685016,"v":436687.0529983793,"t":1723464000}
+{"o":10055.0424685016,"h":10122.4282471033,"l":9684.0246919495,"c":9723.5363790851,"v":529014.5607249507,"t":1723467600}
+{"o":9723.5363790851,"h":10194.11892424,"l":9498.9674452629,"c":9985.8987728206,"v":904353.3081988121,"t":1723471200}
+{"o":9985.8987728206,"h":10156.2491834957,"l":9737.9426136253,"c":9893.2213031345,"v":765023.6321309687,"t":1723474800}
+{"o":9893.2213031345,"h":9993.4378032246,"l":9759.6026840951,"c":9901.0763521498,"v":475714.5252200642,"t":1723478400}
+{"o":9901.0763521498,"h":9967.8138293289,"l":9769.7619738768,"c":9779.3484153701,"v":354244.4383375635,"t":1723482000}
+{"o":9779.3484153701,"h":9873.7877128432,"l":9610.6442118536,"c":9635.324274371,"v":475645.9311594023,"t":1723485600}
+{"o":9635.324274371,"h":9745.1425720424,"l":9631.5008544831,"c":9680.3863612623,"v":377750.8881392337,"t":1723489200}
+{"o":9680.3863612623,"h":9782.2526677399,"l":9581.0325029475,"c":9604.6866284082,"v":353374.0288108973,"t":1723492800}
+{"o":9604.6866284082,"h":9744.4439470582,"l":9494.0364143604,"c":9615.9250477058,"v":469628.4288956801,"t":1723496400}
+{"o":9615.9250477058,"h":9696.4421904339,"l":9592.776618451,"c":9656.8765312181,"v":299540.2279154685,"t":1723500000}
+{"o":9656.8765312181,"h":9881.882858227,"l":9580.9072782396,"c":9803.1869443124,"v":469112.5284704836,"t":1723503600}
+{"o":9803.1869443124,"h":9872.9742227148,"l":9756.8290808707,"c":9831.500977472,"v":599685.0397913849,"t":1723507200}
+{"o":9831.500977472,"h":9909.6595402138,"l":9738.6108888317,"c":9897.5011590731,"v":402497.2953017434,"t":1723510800}
+{"o":9897.5011590731,"h":9925.7314356783,"l":9733.5177476912,"c":9811.2124060315,"v":361156.3873542718,"t":1723514400}
+{"o":9811.2124060315,"h":9843.3501774213,"l":9625.2547611753,"c":9677.1889870749,"v":489707.0293514878,"t":1723518000}
+{"o":9677.1889870749,"h":9768.1014296651,"l":9571.5658039545,"c":9709.7992996698,"v":298243.4976973277,"t":1723521600}
+{"o":9709.7992996698,"h":9789.4937441872,"l":9662.264507327,"c":9759.5455622327,"v":239370.4200190219,"t":1723525200}
+{"o":9759.5455622327,"h":9836.2428453468,"l":9673.5788260661,"c":9817.7799864832,"v":250854.5839583043,"t":1723528800}
+{"o":9817.7799864832,"h":9853.6861509893,"l":9772.2382753333,"c":9781.0891268591,"v":220575.683049038,"t":1723532400}
+{"o":9781.0891268591,"h":9869.7866293399,"l":9679.2747237909,"c":9796.5061569166,"v":298595.4350558223,"t":1723536000}
+{"o":9796.5061569166,"h":9822.4568682923,"l":9686.1297723965,"c":9741.6889030552,"v":304045.0567159523,"t":1723539600}
+{"o":9741.6889030552,"h":9782.9062971941,"l":9648.4772603494,"c":9741.3980765533,"v":302272.4422511017,"t":1723543200}
+{"o":9741.3980765533,"h":9841.7419166217,"l":9647.8209008349,"c":9772.3582357042,"v":270513.098894283,"t":1723546800}
+{"o":9772.3582357042,"h":9873.7025702138,"l":9673.0727155755,"c":9802.9336397643,"v":506351.126961778,"t":1723550400}
+{"o":9802.9336397643,"h":9896.0392983565,"l":9744.8253089074,"c":9861.3418786228,"v":397259.4498717036,"t":1723554000}
+{"o":9861.3418786228,"h":9969.428663849,"l":9695.2428726482,"c":9809.8195948569,"v":432409.8640650398,"t":1723557600}
+{"o":9809.8195948569,"h":9825.3896987819,"l":9729.4286741894,"c":9787.2249917955,"v":342003.623725967,"t":1723561200}
+{"o":9787.2249917955,"h":10014.8718030844,"l":9761.3148461469,"c":10008.5342547312,"v":488451.9401003074,"t":1723564800}
+{"o":10008.5342547312,"h":10091.0009760593,"l":9872.5883187534,"c":9985.8893370261,"v":486892.1869858429,"t":1723568400}
+{"o":9985.8893370261,"h":10001.3758600388,"l":9862.681353664,"c":9888.1691404375,"v":398185.0375624052,"t":1723572000}
+{"o":9888.1691404375,"h":9919.0605966956,"l":9691.4306221922,"c":9821.8482445963,"v":399584.6944118791,"t":1723575600}
+{"o":9821.8482445963,"h":9847.4450225755,"l":9765.5778324961,"c":9780.5772349152,"v":279673.3415796485,"t":1723579200}
+{"o":9780.5772349152,"h":9910.9128192332,"l":9762.1309529508,"c":9904.512183141,"v":317696.5127708953,"t":1723582800}
+{"o":9904.512183141,"h":9910.067997375,"l":9817.1616728215,"c":9859.7216613677,"v":299956.93169856,"t":1723586400}
+{"o":9859.7216613677,"h":9888.5293251166,"l":9799.5053556465,"c":9830.1250628286,"v":265360.3189771445,"t":1723590000}
+{"o":9830.1250628286,"h":9920.4926067437,"l":9782.1855799145,"c":9831.3449201816,"v":312107.2462394388,"t":1723593600}
+{"o":9831.3449201816,"h":9872.2368263468,"l":9674.1366361411,"c":9702.6235643365,"v":307464.6362274188,"t":1723597200}
+{"o":9702.6235643365,"h":9771.7062393628,"l":9682.7300708949,"c":9767.91497401,"v":252697.2947684522,"t":1723600800}
+{"o":9767.91497401,"h":9847.7827289196,"l":9679.3543790822,"c":9728.5904894872,"v":289710.8153084797,"t":1723604400}
+{"o":9728.5904894872,"h":9741.1916898478,"l":9678.8204082647,"c":9693.0416231183,"v":284281.4993050692,"t":1723608000}
+{"o":9693.0416231183,"h":9759.2451752413,"l":9677.2753918928,"c":9703.2183006538,"v":235237.0698066413,"t":1723611600}
+{"o":9703.2183006538,"h":9815.1230034652,"l":9661.55468083,"c":9784.5217115588,"v":236739.1690268209,"t":1723615200}
+{"o":9784.5217115588,"h":9816.8453421418,"l":9756.0417921198,"c":9816.8453421418,"v":205878.9194348489,"t":1723618800}
+{"o":9816.8453421418,"h":9828.5714809191,"l":9756.5009068893,"c":9810.4856852872,"v":222873.0100709017,"t":1723622400}
+{"o":9810.4856852872,"h":9869.1659178546,"l":9737.5635918815,"c":9796.9360106852,"v":221319.7461486761,"t":1723626000}
+{"o":9796.9360106852,"h":9924.9965393776,"l":9789.6659638575,"c":9846.1465104727,"v":271749.0485813072,"t":1723629600}
+{"o":9846.1465104727,"h":9988.5911514203,"l":9804.8896450945,"c":9921.8154517596,"v":334362.7362754208,"t":1723633200}
+{"o":9921.8154517596,"h":10276.3773466585,"l":9841.9407100795,"c":10093.8346016988,"v":763055.4602581076,"t":1723636800}
+{"o":10093.8346016988,"h":10213.3324162127,"l":9828.4864067057,"c":9914.9090563826,"v":790650.6573425388,"t":1723640400}
+{"o":9914.9090563826,"h":9990.595885757,"l":9774.2704653538,"c":9859.9041230276,"v":735361.7118872239,"t":1723644000}
+{"o":9859.9041230276,"h":9941.0599216707,"l":9673.5532466876,"c":9832.8488446474,"v":592816.83002012,"t":1723647600}
+{"o":9832.8488446474,"h":9930.7576076331,"l":9649.054346355,"c":9763.1613391883,"v":654371.7945589782,"t":1723651200}
+{"o":9763.1613391883,"h":9797.8404829536,"l":9724.7149619501,"c":9737.7296114134,"v":452915.2507312784,"t":1723654800}
+{"o":9737.7296114134,"h":9790.0446328759,"l":9682.416102018,"c":9732.8717847993,"v":314551.9520169935,"t":1723658400}
+{"o":9732.8717847993,"h":9758.5597543304,"l":9685.2409951586,"c":9722.7987674362,"v":302736.4867382921,"t":1723662000}
+{"o":9722.7987674362,"h":9751.1918609144,"l":9706.3255853626,"c":9720.5422390494,"v":245703.4159279215,"t":1723665600}
+{"o":9720.5422390494,"h":9738.6655485574,"l":9680.1981920994,"c":9695.1203227822,"v":202049.4074258863,"t":1723669200}
+{"o":9695.1203227822,"h":9736.8326834306,"l":9514.8535280202,"c":9672.4976891401,"v":334655.5004216272,"t":1723672800}
+{"o":9672.4976891401,"h":9676.1907542564,"l":9628.2558804338,"c":9628.2558804338,"v":207914.7024261145,"t":1723676400}
+{"o":9628.2558804338,"h":9739.4407326437,"l":9617.0455300496,"c":9703.3219736388,"v":249848.9645681822,"t":1723680000}
+{"o":9703.3219736388,"h":9743.9878596331,"l":9651.8453362712,"c":9668.3120279658,"v":240348.6929557579,"t":1723683600}
+{"o":9668.3120279658,"h":9797.1219352554,"l":9585.5548561782,"c":9684.9724369672,"v":377812.3434252733,"t":1723687200}
+{"o":9684.9724369672,"h":9721.9355854596,"l":9671.5719575324,"c":9687.6003245306,"v":233435.4171799276,"t":1723690800}
+{"o":9687.6003245306,"h":9699.7793836611,"l":9615.0648204179,"c":9685.5420652424,"v":346974.0478407822,"t":1723694400}
+{"o":9685.5420652424,"h":9782.7648589372,"l":9553.234204639,"c":9638.1070837054,"v":249059.7433627953,"t":1723698000}
+{"o":9638.1070837054,"h":9686.2945181862,"l":9497.3350748948,"c":9574.0307373613,"v":321768.3362038724,"t":1723701600}
+{"o":9574.0307373613,"h":9629.2100580169,"l":9517.2420912309,"c":9607.38396462,"v":239043.6340060426,"t":1723705200}
+{"o":9607.38396462,"h":9654.9157330415,"l":9495.0337762001,"c":9592.2214380557,"v":229252.0005374638,"t":1723708800}
+{"o":9592.2214380557,"h":9622.3055477771,"l":9521.6026144367,"c":9529.8956677511,"v":233481.9833678469,"t":1723712400}
+{"o":9529.8956677511,"h":9615.8234876554,"l":9470.6080695447,"c":9556.6823196028,"v":307973.0991564019,"t":1723716000}
+{"o":9556.6823196028,"h":9676.2113362869,"l":9493.9257642942,"c":9595.2461167907,"v":261376.8192219177,"t":1723719600}
+{"o":9595.2461167907,"h":9835.8966510812,"l":9535.4432903941,"c":9628.2435912246,"v":490609.2636705748,"t":1723723200}
+{"o":9628.2435912246,"h":9805.9647271459,"l":9513.5017359115,"c":9709.9185513207,"v":453352.8729400881,"t":1723726800}
+{"o":9709.9185513207,"h":9847.3252594264,"l":9622.7899291604,"c":9747.167153533,"v":432356.6179292105,"t":1723730400}
+{"o":9747.167153533,"h":9834.1676834697,"l":9670.2278835166,"c":9783.4528755097,"v":376378.7640638482,"t":1723734000}
+{"o":9783.4528755097,"h":9950.9461618023,"l":9739.8938925536,"c":9826.3375424578,"v":339120.3535784926,"t":1723737600}
+{"o":9826.3375424578,"h":9855.948981694,"l":9644.8562294853,"c":9647.6001167783,"v":358625.1238669393,"t":1723741200}
+{"o":9647.6001167783,"h":9727.4600215924,"l":9263.7824513297,"c":9368.2932147569,"v":833128.6853978994,"t":1723744800}
+{"o":9368.2932147569,"h":9494.660694589,"l":9218.7975948148,"c":9390.0660326791,"v":659706.981856306,"t":1723748400}
+{"o":9390.0660326791,"h":9425.3832419974,"l":9300.4854575188,"c":9418.0447062407,"v":414500.0406964268,"t":1723752000}
+{"o":9418.0447062407,"h":9524.0465725032,"l":9361.5623670859,"c":9514.013127741,"v":535127.0572965679,"t":1723755600}
+{"o":9514.013127741,"h":9725.1548685644,"l":9422.371463411,"c":9631.440788624,"v":491849.4703088053,"t":1723759200}
+{"o":9631.440788624,"h":9725.1196093732,"l":9546.492809374,"c":9616.5505595774,"v":269409.3267102955,"t":1723762800}
+{"o":9616.5505595774,"h":9646.1730968438,"l":9556.0536486605,"c":9571.7548516551,"v":267087.2768658497,"t":1723766400}
+{"o":9571.7548516551,"h":9636.1771795312,"l":9491.0858026828,"c":9578.8432727101,"v":239079.3275907771,"t":1723770000}
+{"o":9578.8432727101,"h":9743.497438671,"l":9438.872472103,"c":9600.8797327968,"v":376537.7137502898,"t":1723773600}
+{"o":9600.8797327968,"h":9668.8067894406,"l":9508.216941881,"c":9577.7024996129,"v":305004.4677149808,"t":1723777200}
+{"o":9577.7024996129,"h":9645.3787800044,"l":9550.0574180752,"c":9639.7734749208,"v":192383.1769833103,"t":1723780800}
+{"o":9639.7734749208,"h":9688.983625129,"l":9560.3949189883,"c":9618.6517567753,"v":210455.8313697536,"t":1723784400}
+{"o":9618.6517567753,"h":9813.9975502008,"l":9597.8910295101,"c":9712.7696828429,"v":256190.9161806819,"t":1723788000}
+{"o":9712.7696828429,"h":9808.6319220142,"l":9682.5595862019,"c":9799.4213039674,"v":198815.3185218101,"t":1723791600}
+{"o":9799.4213039674,"h":9822.9305651128,"l":9668.187789497,"c":9687.2313001803,"v":240302.3041762762,"t":1723795200}
+{"o":9687.2313001803,"h":9737.435338538,"l":9663.4585983323,"c":9724.8013406073,"v":202176.3433286303,"t":1723798800}
+{"o":9724.8013406073,"h":9796.4634730663,"l":9618.3334521661,"c":9735.4124209388,"v":218618.8301155536,"t":1723802400}
+{"o":9735.4124209388,"h":9779.3563717093,"l":9603.7019633875,"c":9636.1715342324,"v":511300.7437895581,"t":1723806000}
+{"o":9636.1715342324,"h":9712.5016998546,"l":9424.1651004326,"c":9449.8453220926,"v":482979.7605135218,"t":1723809600}
+{"o":9449.8453220926,"h":9719.168711384,"l":9353.2820147719,"c":9526.753984576,"v":605775.1085977211,"t":1723813200}
+{"o":9526.753984576,"h":9575.4976091558,"l":9350.1916683268,"c":9394.8891989793,"v":611777.811088805,"t":1723816800}
+{"o":9394.8891989793,"h":9490.2967735983,"l":9255.668549296,"c":9362.5693164719,"v":508277.9057490929,"t":1723820400}
+{"o":9362.5693164719,"h":9506.8887895543,"l":9261.0501979927,"c":9398.5118889988,"v":432309.2251019707,"t":1723824000}
+{"o":9398.5118889988,"h":9513.0649214564,"l":9174.9270846939,"c":9430.4223710994,"v":436567.1031162327,"t":1723827600}
+{"o":9430.4223710994,"h":9552.8500237113,"l":9336.2085560343,"c":9462.4300065047,"v":404142.832500729,"t":1723831200}
+{"o":9462.4300065047,"h":9605.0702862316,"l":9387.6067139907,"c":9518.2000820625,"v":377940.204765413,"t":1723834800}
+{"o":9518.2000820625,"h":9587.6484619454,"l":9472.2028510381,"c":9491.8667872312,"v":269537.3798410872,"t":1723838400}
+{"o":9491.8667872312,"h":9597.9511244465,"l":9426.3047845424,"c":9502.8117667819,"v":283308.2643661425,"t":1723842000}
+{"o":9502.8117667819,"h":9534.4357937028,"l":9469.436779075,"c":9480.1420017644,"v":223302.9821972017,"t":1723845600}
+{"o":9480.1420017644,"h":9494.4405126817,"l":9429.1545789803,"c":9441.10192917,"v":199784.0941518406,"t":1723849200}
+{"o":9441.10192917,"h":9469.8395217808,"l":9344.7323305369,"c":9434.2563466055,"v":263391.0481672903,"t":1723852800}
+{"o":9434.2563466055,"h":9501.7109434572,"l":9350.3148797782,"c":9415.3701455683,"v":199801.3951593961,"t":1723856400}
+{"o":9415.3701455683,"h":9479.1971888398,"l":9400.4982009654,"c":9434.8774404394,"v":191942.3932586313,"t":1723860000}
+{"o":9434.8774404394,"h":9498.3595170275,"l":9334.7118562165,"c":9429.433686273,"v":205356.9667069556,"t":1723863600}
+{"o":9429.433686273,"h":9472.1586366348,"l":9416.4309510026,"c":9465.9105148214,"v":167631.053642143,"t":1723867200}
+{"o":9465.9105148214,"h":9487.4987755096,"l":9440.0379767367,"c":9476.0379717264,"v":166803.0296508198,"t":1723870800}
+{"o":9476.0379717264,"h":9492.7925969804,"l":9426.5522194438,"c":9442.3952590397,"v":172719.9867041387,"t":1723874400}
+{"o":9442.3952590397,"h":9473.5178849472,"l":9412.5095934549,"c":9473.5178849472,"v":200227.0784239083,"t":1723878000}
+{"o":9473.5178849472,"h":9477.175167921,"l":9435.7203316411,"c":9475.1593238556,"v":166125.6678030304,"t":1723881600}
+{"o":9475.1593238556,"h":9518.2846786532,"l":9387.0427901464,"c":9425.981717079,"v":184968.3857972419,"t":1723885200}
+{"o":9425.981717079,"h":9437.3176535089,"l":9346.2857431735,"c":9353.7124939797,"v":187602.8488083993,"t":1723888800}
+{"o":9353.7124939797,"h":9481.450370179,"l":9326.5361958852,"c":9450.3263561907,"v":182500.0037260181,"t":1723892400}
+{"o":9450.3263561907,"h":9494.3139369677,"l":9431.8577031187,"c":9483.0536125091,"v":206054.6017413831,"t":1723896000}
+{"o":9483.0536125091,"h":9561.1592462512,"l":9399.4592370624,"c":9434.8669682281,"v":283944.5748635314,"t":1723899600}
+{"o":9434.8669682281,"h":9582.2697953316,"l":9424.9879485489,"c":9534.6659341542,"v":271364.2137496423,"t":1723903200}
+{"o":9534.6659341542,"h":9619.3690657183,"l":9448.9014538269,"c":9517.7118357759,"v":293157.5347229561,"t":1723906800}
+{"o":9517.7118357759,"h":9599.7961998031,"l":9514.8178683244,"c":9587.4740038862,"v":253072.7289508752,"t":1723910400}
+{"o":9587.4740038862,"h":9620.63674195,"l":9478.5795875061,"c":9487.6864317969,"v":210612.7435523907,"t":1723914000}
+{"o":9487.6864317969,"h":9502.0946630857,"l":9458.2401498667,"c":9491.7130979195,"v":173030.6104554515,"t":1723917600}
+{"o":9491.7130979195,"h":9545.4874358802,"l":9478.4509729587,"c":9530.6887531252,"v":150467.1535444622,"t":1723921200}
+{"o":9530.6887531252,"h":9548.4022573402,"l":9509.2251180132,"c":9522.3187127904,"v":149024.2632962604,"t":1723924800}
+{"o":9522.3187127904,"h":9542.7235583884,"l":9500.4749252312,"c":9540.3478339813,"v":152193.9431259618,"t":1723928400}
+{"o":9540.3478339813,"h":9581.249083643,"l":9536.300765368,"c":9560.0990723466,"v":225780.6052634044,"t":1723932000}
+{"o":9560.0990723466,"h":9590.6604182918,"l":9544.1298151427,"c":9585.529629377,"v":175336.2578067102,"t":1723935600}
+{"o":9585.529629377,"h":9668.5187643908,"l":9535.0446178126,"c":9636.8815916877,"v":239674.8426813464,"t":1723939200}
+{"o":9636.8815916877,"h":9699.2948373861,"l":9531.1264021189,"c":9589.2332753576,"v":328909.6800368673,"t":1723942800}
+{"o":9589.2332753576,"h":9718.1864769999,"l":9513.8633429114,"c":9639.1230159871,"v":262676.3227622209,"t":1723946400}
+{"o":9639.1230159871,"h":9731.7445236368,"l":9520.9932803764,"c":9584.1112055811,"v":228300.772536424,"t":1723950000}
+{"o":9584.1112055811,"h":9615.3626808897,"l":9543.692072154,"c":9588.03199385,"v":198137.8142393677,"t":1723953600}
+{"o":9588.03199385,"h":9627.6091284584,"l":9569.6171056112,"c":9586.6131226523,"v":180717.629972701,"t":1723957200}
+{"o":9586.6131226523,"h":9631.266516492,"l":9578.1656601463,"c":9622.3260361055,"v":185621.9326616131,"t":1723960800}
+{"o":9622.3260361055,"h":9638.6572398491,"l":9590.5061415505,"c":9611.9354842796,"v":169823.5758776989,"t":1723964400}
+{"o":9611.9354842796,"h":9633.8539143565,"l":9592.543624799,"c":9633.8539143565,"v":159333.5817633811,"t":1723968000}
+{"o":9633.8539143565,"h":9714.7302927413,"l":9571.6440401409,"c":9655.0051687668,"v":185692.3855529027,"t":1723971600}
+{"o":9655.0051687668,"h":9948.99113201,"l":9591.061183652,"c":9774.2780351447,"v":410602.7881806777,"t":1723975200}
+{"o":9774.2780351447,"h":9832.859485573,"l":9748.586512217,"c":9817.0881151145,"v":193046.7507335479,"t":1723978800}
+{"o":9817.0881151145,"h":9934.7196262296,"l":9714.1648568033,"c":9822.8748890271,"v":281730.1519471255,"t":1723982400}
+{"o":9822.8748890271,"h":9912.6571086776,"l":9771.2012670399,"c":9793.3805153654,"v":239736.9808563516,"t":1723986000}
+{"o":9793.3805153654,"h":9856.4605572342,"l":9790.8015353215,"c":9805.9593329047,"v":245948.9224858459,"t":1723989600}
+{"o":9805.9593329047,"h":9869.3066289328,"l":9784.419476076,"c":9846.4413800919,"v":205418.743344703,"t":1723993200}
+{"o":9846.4413800919,"h":9907.9648450616,"l":9821.6113420951,"c":9872.1658635056,"v":239424.4815929528,"t":1723996800}
+{"o":9872.1658635056,"h":9945.0654399904,"l":9756.5838019684,"c":9810.80677811,"v":276476.3315869023,"t":1724000400}
+{"o":9810.80677811,"h":9886.2609160066,"l":9798.1542798012,"c":9882.8163562009,"v":228115.1862129092,"t":1724004000}
+{"o":9882.8163562009,"h":9948.8893303828,"l":9813.932637946,"c":9890.8133198842,"v":200104.8299918784,"t":1724007600}
+{"o":9890.8133198842,"h":9933.3855389715,"l":9857.8468027544,"c":9905.8901025696,"v":197016.4881697852,"t":1724011200}
+{"o":9905.8901025696,"h":9981.6809914621,"l":9781.7018270587,"c":9851.5984233679,"v":270956.0169460805,"t":1724014800}
+{"o":9851.5984233679,"h":9895.7231215861,"l":9811.0857429031,"c":9814.1360897168,"v":285897.142766238,"t":1724018400}
+{"o":9814.1360897168,"h":9852.6974428076,"l":9643.5545873251,"c":9668.7188466112,"v":379333.4446890511,"t":1724022000}
+{"o":9668.7188466112,"h":9747.5074691905,"l":9627.6486247142,"c":9642.2950695778,"v":405980.640760825,"t":1724025600}
+{"o":9642.2950695778,"h":9707.8700101861,"l":9610.9424908434,"c":9644.6805704577,"v":256692.0610130324,"t":1724029200}
+{"o":9644.6805704577,"h":9700.8638369587,"l":9612.2407919109,"c":9685.7459784284,"v":189296.6283746667,"t":1724032800}
+{"o":9685.7459784284,"h":9733.1296103308,"l":9664.0055479349,"c":9722.4062681081,"v":203861.395121807,"t":1724036400}
+{"o":9722.4062681081,"h":9734.6420533143,"l":9625.4267686796,"c":9699.5273215981,"v":229542.5247528141,"t":1724040000}
+{"o":9699.5273215981,"h":9714.2710053038,"l":9616.0334689886,"c":9638.568017769,"v":234809.3108280189,"t":1724043600}
+{"o":9638.568017769,"h":9723.9638871051,"l":9612.4557725826,"c":9680.1391442327,"v":254875.512447405,"t":1724047200}
+{"o":9680.1391442327,"h":9724.6091849993,"l":9639.090704355,"c":9641.8526210621,"v":184828.0502932548,"t":1724050800}
+{"o":9641.8526210621,"h":9680.4036902753,"l":9631.295572645,"c":9665.7189566777,"v":204812.3676436503,"t":1724054400}
+{"o":9665.7189566777,"h":9744.8268999436,"l":9547.0775130999,"c":9570.6677733858,"v":234390.8875496381,"t":1724058000}
+{"o":9570.6677733858,"h":9629.0677227633,"l":9528.5556295943,"c":9584.5656948953,"v":297855.0983937904,"t":1724061600}
+{"o":9584.5656948953,"h":9672.5631629546,"l":9493.0634729991,"c":9610.7623969088,"v":233054.6195376532,"t":1724065200}
+{"o":9610.7623969088,"h":9680.0286031204,"l":9569.1008915351,"c":9671.7502716183,"v":262523.2546584248,"t":1724068800}
+{"o":9671.7502716183,"h":9827.7026253089,"l":9603.6318867986,"c":9693.4858846747,"v":398065.1187036546,"t":1724072400}
+{"o":9693.4858846747,"h":9808.8757804784,"l":9558.0999296222,"c":9739.2718973204,"v":359772.4853786549,"t":1724076000}
+{"o":9739.2718973204,"h":9760.4375273657,"l":9694.1546804658,"c":9719.9461696906,"v":306319.8516242394,"t":1724079600}
+{"o":9719.9461696906,"h":9750.0747761432,"l":9660.9947729743,"c":9736.9510801459,"v":330370.487589531,"t":1724083200}
+{"o":9736.9510801459,"h":9942.4949326112,"l":9635.3807578476,"c":9758.6336714979,"v":497924.0399353461,"t":1724086800}
+{"o":9758.6336714979,"h":9829.2844430322,"l":9697.9733131484,"c":9747.0956917714,"v":324560.5002525045,"t":1724090400}
+{"o":9747.0956917714,"h":9761.4016906712,"l":9680.6487259739,"c":9705.1564481942,"v":258545.2436079178,"t":1724094000}
+{"o":9705.1564481942,"h":9791.2630461459,"l":9690.2741297639,"c":9734.6590334031,"v":336069.9393565464,"t":1724097600}
+{"o":9734.6590334031,"h":9780.6079773814,"l":9718.8590505403,"c":9748.0855585662,"v":201115.4902659701,"t":1724101200}
+{"o":9748.0855585662,"h":9804.5541057131,"l":9695.3891563169,"c":9751.6610085149,"v":234801.7132147256,"t":1724104800}
+{"o":9751.6610085149,"h":9813.6241029323,"l":9653.0646905558,"c":9746.8006868925,"v":276621.2466361855,"t":1724108400}
+{"o":9746.8006868925,"h":9927.624139801,"l":9659.1363625565,"c":9899.1524465954,"v":443428.5684465326,"t":1724112000}
+{"o":9899.1524465954,"h":10047.0442951858,"l":9803.1361231051,"c":9901.5192057263,"v":357291.0157344793,"t":1724115600}
+{"o":9901.5192057263,"h":9916.2804595932,"l":9837.6704646426,"c":9873.9168911783,"v":259871.7654636345,"t":1724119200}
+{"o":9873.9168911783,"h":9902.4252553558,"l":9857.6956588175,"c":9889.3571613838,"v":252175.7742753648,"t":1724122800}
+{"o":9889.3571613838,"h":10017.1213152991,"l":9811.8597286549,"c":9935.3771133963,"v":256783.4952178384,"t":1724126400}
+{"o":9935.3771133963,"h":10054.0833110407,"l":9916.5027245532,"c":9971.9316386139,"v":385822.0687220622,"t":1724130000}
+{"o":9971.9316386139,"h":10036.5612072534,"l":9915.725054369,"c":9986.3642646604,"v":206304.6299531233,"t":1724133600}
+{"o":9986.3642646604,"h":10017.3487231907,"l":9976.3994170508,"c":10009.2808398707,"v":211015.2965604429,"t":1724137200}
+{"o":10009.2808398707,"h":10040.3384670392,"l":9913.0523696878,"c":9930.9329772993,"v":223634.6813666025,"t":1724140800}
+{"o":9930.9329772993,"h":9979.2795972673,"l":9924.099717131,"c":9953.2119863705,"v":165714.8271289272,"t":1724144400}
+{"o":9953.2119863705,"h":9961.3262175684,"l":9922.928638126,"c":9928.4517506089,"v":181124.5888775841,"t":1724148000}
+{"o":9928.4517506089,"h":9953.9754328689,"l":9857.9316989483,"c":9875.6266789076,"v":247420.3052099394,"t":1724151600}
+{"o":9875.6266789076,"h":9928.4158751313,"l":9868.858044806,"c":9915.1056584766,"v":220462.7735257144,"t":1724155200}
+{"o":9915.1056584766,"h":9946.3376597792,"l":9847.7110310563,"c":9916.8207636372,"v":291935.2028710779,"t":1724158800}
+{"o":9916.8207636372,"h":9942.387871962,"l":9669.7860790576,"c":9679.9160420382,"v":493390.8925113332,"t":1724162400}
+{"o":9679.9160420382,"h":9714.1923135927,"l":9573.3269334906,"c":9641.737957104,"v":479984.5919516024,"t":1724166000}
+{"o":9641.737957104,"h":9699.4327650159,"l":9564.0647107727,"c":9630.6307813252,"v":313715.3330888768,"t":1724169600}
+{"o":9630.6307813252,"h":9693.1119646321,"l":9615.0746717964,"c":9678.3112730978,"v":243592.5489455799,"t":1724173200}
+{"o":9678.3112730978,"h":9726.9793232859,"l":9648.6025590097,"c":9689.9090786083,"v":266296.9970637382,"t":1724176800}
+{"o":9689.9090786083,"h":9745.6597658778,"l":9670.81205103,"c":9723.0954039732,"v":197947.3252939531,"t":1724180400}
+{"o":9723.0954039732,"h":9761.2614281713,"l":9684.2702956214,"c":9690.8833038382,"v":205603.3516433509,"t":1724184000}
+{"o":9690.8833038382,"h":9749.2588113379,"l":9626.3393894845,"c":9719.7807978462,"v":188666.7020045144,"t":1724187600}
+{"o":9719.7807978462,"h":9751.2231155853,"l":9703.506718686,"c":9727.5866972255,"v":170740.003564021,"t":1724191200}
+{"o":9727.5866972255,"h":9737.9137447823,"l":9652.6760016246,"c":9662.1420416147,"v":155574.2543412579,"t":1724194800}
+{"o":9662.1420416147,"h":9714.7071673249,"l":9622.7410528992,"c":9626.5954365178,"v":189357.3314637896,"t":1724198400}
+{"o":9626.5954365178,"h":9688.1903559447,"l":9608.2188824415,"c":9675.0745320413,"v":231689.2859081534,"t":1724202000}
+{"o":9675.0745320413,"h":9712.7017101252,"l":9659.2088433446,"c":9696.6360511099,"v":136119.4597298515,"t":1724205600}
+{"o":9696.6360511099,"h":9701.6874193844,"l":9638.2560179027,"c":9676.3386013342,"v":117454.7725199071,"t":1724209200}
+{"o":9676.3386013342,"h":9695.8782597889,"l":9654.7040334582,"c":9689.2058058278,"v":118311.737242887,"t":1724212800}
+{"o":9689.2058058278,"h":9735.0111110802,"l":9675.0043180499,"c":9725.5386390141,"v":118761.3903801278,"t":1724216400}
+{"o":9725.5386390141,"h":9747.7551477747,"l":9663.9657048735,"c":9680.0949996564,"v":148013.4396603325,"t":1724220000}
+{"o":9680.0949996564,"h":9715.7778431738,"l":9626.3858130157,"c":9663.6485464235,"v":163881.9271417019,"t":1724223600}
+{"o":9663.6485464235,"h":9748.2245874711,"l":9575.8696100343,"c":9650.429479744,"v":174339.5039488855,"t":1724227200}
+{"o":9650.429479744,"h":9672.735588234,"l":9565.9483568253,"c":9611.2689975692,"v":155049.7921752891,"t":1724230800}
+{"o":9611.2689975692,"h":9664.235273705,"l":9594.4663723956,"c":9652.6350449811,"v":145394.8182038531,"t":1724234400}
+{"o":9652.6350449811,"h":9662.8185989765,"l":9594.4662297656,"c":9599.3438124177,"v":147905.2918807068,"t":1724238000}
+{"o":9599.3438124177,"h":9632.3550112799,"l":9539.5376845312,"c":9589.6950949637,"v":156916.0781266927,"t":1724241600}
+{"o":9589.6950949637,"h":9636.4595712228,"l":9337.3762038326,"c":9521.0129335903,"v":344023.5420015124,"t":1724245200}
+{"o":9521.0129335903,"h":9694.8596276047,"l":9379.2373991419,"c":9495.719006581,"v":597276.8466477736,"t":1724248800}
+{"o":9495.719006581,"h":9558.2282670313,"l":9448.3973835657,"c":9525.9607323852,"v":378797.2163536851,"t":1724252400}
+{"o":9525.9607323852,"h":9593.4090275707,"l":9428.0354454433,"c":9541.7966876798,"v":248123.0238503182,"t":1724256000}
+{"o":9541.7966876798,"h":9597.2819562046,"l":9508.9485051262,"c":9554.8904164358,"v":241934.2321690525,"t":1724259600}
+{"o":9554.8904164358,"h":9664.5073607059,"l":9528.4131229179,"c":9641.1059108123,"v":331160.0874813377,"t":1724263200}
+{"o":9641.1059108123,"h":9707.0912774803,"l":9595.2046103861,"c":9688.2093326754,"v":302994.2563656674,"t":1724266800}
+{"o":9688.2093326754,"h":9753.4262689766,"l":9620.4909089228,"c":9659.7343135292,"v":335475.564271929,"t":1724270400}
+{"o":9659.7343135292,"h":9718.5696178062,"l":9632.0097260337,"c":9697.8831948332,"v":283546.6535597511,"t":1724274000}
+{"o":9697.8831948332,"h":9713.7892374655,"l":9648.5070488788,"c":9650.7155098267,"v":218776.7531043811,"t":1724277600}
+{"o":9650.7155098267,"h":9750.6483470295,"l":9595.387720319,"c":9701.2349944572,"v":214916.7575623551,"t":1724281200}
+{"o":9701.2349944572,"h":9731.7669949794,"l":9677.4610617957,"c":9679.7696912169,"v":232744.3745476091,"t":1724284800}
+{"o":9679.7696912169,"h":9730.4637862824,"l":9673.6764733206,"c":9717.2510450748,"v":224838.6880511141,"t":1724288400}
+{"o":9717.2510450748,"h":9730.0719518284,"l":9552.1720016083,"c":9608.1955088877,"v":238364.6826657567,"t":1724292000}
+{"o":9608.1955088877,"h":9634.3049567837,"l":9582.5655474562,"c":9625.5729278054,"v":164112.7703244295,"t":1724295600}
+{"o":9625.5729278054,"h":9660.2465067789,"l":9602.0270897328,"c":9652.8655432273,"v":143559.021355348,"t":1724299200}
+{"o":9652.8655432273,"h":9663.8327607222,"l":9632.7734996572,"c":9655.0006773764,"v":124576.9023420644,"t":1724302800}
+{"o":9655.0006773764,"h":9694.5915011099,"l":9593.7465700445,"c":9636.7283158216,"v":135747.2906365074,"t":1724306400}
+{"o":9636.7283158216,"h":9703.974116852,"l":9614.8204652066,"c":9681.6073622838,"v":159690.8156530841,"t":1724310000}
+{"o":9681.6073622838,"h":9724.7552944277,"l":9659.4382858998,"c":9695.3858380133,"v":158957.9071141001,"t":1724313600}
+{"o":9695.3858380133,"h":9698.32115907,"l":9659.5900766324,"c":9680.0067208824,"v":153948.2956110118,"t":1724317200}
+{"o":9680.0067208824,"h":9771.4596112647,"l":9637.7071133565,"c":9732.8611088443,"v":206774.1929789308,"t":1724320800}
+{"o":9732.8611088443,"h":9779.9447548396,"l":9690.4558255465,"c":9764.0782224898,"v":263203.0939153363,"t":1724324400}
+{"o":9764.0782224898,"h":9846.2334835347,"l":9659.5116847578,"c":9725.4518469825,"v":434027.7246425626,"t":1724328000}
+{"o":9725.4518469825,"h":9792.4756695756,"l":9668.7737955599,"c":9714.5473269953,"v":330043.8496399734,"t":1724331600}
+{"o":9714.5473269953,"h":9726.582212113,"l":9651.8059334891,"c":9695.6586605551,"v":302227.3156843891,"t":1724335200}
+{"o":9695.6586605551,"h":9745.5566967325,"l":9595.4999219835,"c":9661.3140682208,"v":258264.1571933144,"t":1724338800}
+{"o":9661.3140682208,"h":9707.5133651452,"l":9654.5085745621,"c":9671.4460189204,"v":239761.6508366387,"t":1724342400}
+{"o":9671.4460189204,"h":9706.4320835981,"l":9648.1971875241,"c":9659.0673252662,"v":195467.8513083713,"t":1724346000}
+{"o":9659.0673252662,"h":9724.3915383135,"l":9646.2113771571,"c":9682.0201639976,"v":167364.5905417576,"t":1724349600}
+{"o":9682.0201639976,"h":9698.8959573949,"l":9659.1086321038,"c":9666.5561432832,"v":186391.5586354339,"t":1724353200}
+{"o":9666.5561432832,"h":9723.1783567324,"l":9662.1079725038,"c":9712.7522895785,"v":259885.9897029224,"t":1724356800}
+{"o":9712.7522895785,"h":9736.5971692533,"l":9687.8874245231,"c":9709.6813567737,"v":180792.7576860674,"t":1724360400}
+{"o":9709.6813567737,"h":9716.1898006892,"l":9689.8910419656,"c":9700.4275621916,"v":157633.7336273612,"t":1724364000}
+{"o":9700.4275621916,"h":9715.6796893455,"l":9687.9138066223,"c":9701.8159994475,"v":165863.5670836927,"t":1724367600}
+{"o":9701.8159994475,"h":9889.3901000844,"l":9655.5193477046,"c":9802.2206861217,"v":248011.7966125683,"t":1724371200}
+{"o":9802.2206861217,"h":9834.5660625539,"l":9768.2359702131,"c":9824.8788829275,"v":212945.3380350455,"t":1724374800}
+{"o":9824.8788829275,"h":9891.2684582095,"l":9772.1653783895,"c":9795.2840332966,"v":241773.999204575,"t":1724378400}
+{"o":9795.2840332966,"h":9815.4176268033,"l":9765.7399394749,"c":9773.944634282,"v":173117.5232674325,"t":1724382000}
+{"o":9773.944634282,"h":9812.5692117809,"l":9765.4831744926,"c":9768.6720778893,"v":161802.920303718,"t":1724385600}
+{"o":9768.6720778893,"h":9874.9765209278,"l":9768.6720778893,"c":9843.4226908797,"v":183269.8620593172,"t":1724389200}
+{"o":9843.4226908797,"h":9875.1379855592,"l":9805.4174414166,"c":9853.1913394937,"v":171911.8642115536,"t":1724392800}
+{"o":9853.1913394937,"h":9863.4105119661,"l":9812.9658084081,"c":9823.3446445927,"v":159871.1618772426,"t":1724396400}
+{"o":9823.3446445927,"h":9878.2701452639,"l":9811.1508600973,"c":9854.2313324903,"v":133264.9067972453,"t":1724400000}
+{"o":9854.2313324903,"h":9862.9881150571,"l":9789.6980154963,"c":9799.0767568077,"v":203524.7984988358,"t":1724403600}
+{"o":9799.0767568077,"h":9828.7469940556,"l":9793.0555467484,"c":9795.9483944447,"v":133117.7894900051,"t":1724407200}
+{"o":9795.9483944447,"h":9808.7836196678,"l":9729.249389758,"c":9737.1096416259,"v":170956.4365997474,"t":1724410800}
+{"o":9737.1096416259,"h":9813.1704839217,"l":9734.5592583103,"c":9803.5191142338,"v":165994.389988697,"t":1724414400}
+{"o":9803.5191142338,"h":9819.3131791393,"l":9745.9132806334,"c":9819.0195452443,"v":215309.3398134449,"t":1724418000}
+{"o":9819.0195452443,"h":10019.8017228573,"l":9623.6969511131,"c":9768.2360204726,"v":832285.7113853169,"t":1724421600}
+{"o":9768.2360204726,"h":9866.9119370685,"l":9681.354466629,"c":9753.9934808593,"v":361570.9499575891,"t":1724425200}
+{"o":9753.9934808593,"h":9816.9967884156,"l":9733.1411465461,"c":9801.0176512244,"v":260147.8870702085,"t":1724428800}
+{"o":9801.0176512244,"h":10078.6269751451,"l":9785.9623565434,"c":10005.6968030795,"v":409555.6209097605,"t":1724432400}
+{"o":10005.6968030795,"h":10108.195089234,"l":9956.626035383,"c":10016.9838900071,"v":530264.1669588822,"t":1724436000}
+{"o":10016.9838900071,"h":10148.0134606414,"l":10003.7972336798,"c":10114.6312780513,"v":332718.4495624493,"t":1724439600}
+{"o":10114.6312780513,"h":10245.3835726026,"l":10086.7011244191,"c":10191.6124858073,"v":340214.6643005883,"t":1724443200}
+{"o":10191.6124858073,"h":10293.768977516,"l":10176.1752542569,"c":10281.6394803618,"v":336797.6754429402,"t":1724446800}
+{"o":10281.6394803618,"h":10490.0749643295,"l":10215.8959151923,"c":10316.7936791416,"v":389107.3616553643,"t":1724450400}
+{"o":10316.7936791416,"h":10433.3299389255,"l":10258.5505686771,"c":10358.7431695443,"v":237449.0292087705,"t":1724454000}
+{"o":10358.7431695443,"h":10475.3011240784,"l":10286.174165452,"c":10401.1064443709,"v":286482.9477492548,"t":1724457600}
+{"o":10401.1064443709,"h":10424.3985719111,"l":10319.5215099865,"c":10411.9386762814,"v":202745.1779343055,"t":1724461200}
+{"o":10411.9386762814,"h":10499.7453542642,"l":10246.7490944324,"c":10358.4699870859,"v":187358.7276836038,"t":1724464800}
+{"o":10358.4699870859,"h":10377.7041550069,"l":10335.7054932642,"c":10352.6202561823,"v":147006.0190595967,"t":1724468400}
+{"o":10352.6202561823,"h":10465.8051927837,"l":10344.6182756077,"c":10460.2364090207,"v":136279.4729168267,"t":1724472000}
+{"o":10460.2364090207,"h":10552.2462574256,"l":10388.1980071442,"c":10440.8158765116,"v":209685.5633205023,"t":1724475600}
+{"o":10440.8158765116,"h":10467.5990084288,"l":10408.0609629954,"c":10408.316783679,"v":211464.4833220171,"t":1724479200}
+{"o":10408.316783679,"h":10455.5896346989,"l":10408.2417517734,"c":10448.4134898391,"v":135476.9977639663,"t":1724482800}
+{"o":10448.4134898391,"h":10516.6504483773,"l":10419.485381121,"c":10512.6423079548,"v":206687.6613049912,"t":1724486400}
+{"o":10512.6423079548,"h":10675.6636126869,"l":10449.2668794064,"c":10642.9293252736,"v":191216.0519669068,"t":1724490000}
+{"o":10642.9293252736,"h":10728.481143776,"l":10594.0679918947,"c":10663.7109965647,"v":276766.7445536252,"t":1724493600}
+{"o":10663.7109965647,"h":10713.574180927,"l":10626.9737307666,"c":10633.7031607023,"v":225011.8525175634,"t":1724497200}
+{"o":10633.7031607023,"h":10698.2063176768,"l":10609.1737769418,"c":10630.1361143375,"v":225035.7696582988,"t":1724500800}
+{"o":10630.1361143375,"h":10674.2245236821,"l":10620.6903677945,"c":10674.2145460232,"v":262750.43320039,"t":1724504400}
+{"o":10674.2145460232,"h":10725.655296962,"l":10630.0679096861,"c":10725.655296962,"v":260025.4955765832,"t":1724508000}
+{"o":10725.655296962,"h":10802.8335175296,"l":10675.5525851044,"c":10772.6046949051,"v":289273.9393927061,"t":1724511600}
+{"o":10772.6046949051,"h":10957.7665910688,"l":10747.1548021213,"c":10887.7557330957,"v":449424.6456691211,"t":1724515200}
+{"o":10887.7557330957,"h":10966.7774137049,"l":10831.2204515382,"c":10869.0950373505,"v":389410.9750486761,"t":1724518800}
+{"o":10869.0950373505,"h":11018.5870044975,"l":10823.1858611029,"c":10962.1806553673,"v":328084.0185450536,"t":1724522400}
+{"o":10962.1806553673,"h":10999.7299262226,"l":10890.205343493,"c":10903.7615145508,"v":233556.846982308,"t":1724526000}
+{"o":10903.7615145508,"h":10942.8659986502,"l":10879.2164183755,"c":10896.5961398183,"v":204983.2077986193,"t":1724529600}
+{"o":10896.5961398183,"h":10919.413485112,"l":10569.7590564415,"c":10694.69256211,"v":379872.0351000389,"t":1724533200}
+{"o":10694.69256211,"h":10824.8458742991,"l":10630.7051597856,"c":10745.6000885112,"v":300277.84095069,"t":1724536800}
+{"o":10745.6000885112,"h":10867.9365513857,"l":10725.0219423979,"c":10853.8323777001,"v":198555.459207336,"t":1724540400}
+{"o":10853.8323777001,"h":10916.5361835596,"l":10718.1202686021,"c":10788.5602574101,"v":272747.9894445796,"t":1724544000}
+{"o":10788.5602574101,"h":10874.0407246635,"l":10688.1725282277,"c":10747.9138354874,"v":277541.5586856405,"t":1724547600}
+{"o":10747.9138354874,"h":10806.7695188415,"l":10743.00325308,"c":10787.9761532894,"v":159355.0518815079,"t":1724551200}
+{"o":10787.9761532894,"h":10796.0137029956,"l":10691.8096454414,"c":10753.0589009431,"v":206323.3971903379,"t":1724554800}
+{"o":10753.0589009431,"h":10789.0082805027,"l":10696.8336106448,"c":10789.0082805027,"v":184479.7554025652,"t":1724558400}
+{"o":10789.0082805027,"h":10804.9924477483,"l":10749.2825720327,"c":10757.0914008857,"v":221226.8148078171,"t":1724562000}
+{"o":10757.0914008857,"h":10766.5004924132,"l":10702.3340682973,"c":10717.5074064543,"v":186061.2982364015,"t":1724565600}
+{"o":10717.5074064543,"h":10730.745249737,"l":10542.7247815611,"c":10601.772851519,"v":283050.7626616496,"t":1724569200}
+{"o":10601.772851519,"h":10680.4825227076,"l":10522.0809936006,"c":10622.2449968945,"v":201539.5037717863,"t":1724572800}
+{"o":10622.2449968945,"h":10722.8488208187,"l":10573.5771615657,"c":10634.6946036241,"v":181668.6142940074,"t":1724576400}
+{"o":10634.6946036241,"h":10696.7887585583,"l":10557.5853128477,"c":10646.4709140836,"v":151550.9827538332,"t":1724580000}
+{"o":10646.4709140836,"h":10722.6539757898,"l":10581.6440508884,"c":10619.0660146417,"v":177517.8047883713,"t":1724583600}
+{"o":10619.0660146417,"h":10659.5583904076,"l":10597.5114173987,"c":10659.5583904076,"v":137431.5489684368,"t":1724587200}
+{"o":10659.5583904076,"h":10746.650596072,"l":10648.3905994679,"c":10708.5801835609,"v":256337.9364382503,"t":1724590800}
+{"o":10708.5801835609,"h":10797.9287408613,"l":10698.9675663447,"c":10747.4865450405,"v":222240.40495925,"t":1724594400}
+{"o":10747.4865450405,"h":10806.0668839127,"l":10707.0715383019,"c":10760.78206457,"v":239505.2323792957,"t":1724598000}
+{"o":10760.78206457,"h":10833.1328154556,"l":10700.1348981801,"c":10740.229692616,"v":236283.7381222571,"t":1724601600}
+{"o":10740.229692616,"h":10791.7381005669,"l":10721.2749897147,"c":10769.0927831398,"v":190083.2721618972,"t":1724605200}
+{"o":10769.0927831398,"h":10803.7628162084,"l":10732.8266238983,"c":10773.9958452454,"v":194850.681903975,"t":1724608800}
+{"o":10773.9958452454,"h":10791.7351786505,"l":10720.5346204489,"c":10747.9041441788,"v":181689.3078950295,"t":1724612400}
+{"o":10747.9041441788,"h":10774.9500814003,"l":10710.749054597,"c":10734.3057445157,"v":193588.1093863701,"t":1724616000}
+{"o":10734.3057445157,"h":10915.9393429085,"l":10719.8974140327,"c":10895.3100948389,"v":323277.1853944354,"t":1724619600}
+{"o":10895.3100948389,"h":10946.5836169926,"l":10812.6110375741,"c":10852.9433404831,"v":244205.4452364027,"t":1724623200}
+{"o":10852.9433404831,"h":10964.3795678996,"l":10708.6266647487,"c":10791.6672911852,"v":290760.5291870171,"t":1724626800}
+{"o":10791.6672911852,"h":10865.1836925227,"l":10748.4127257008,"c":10801.4530486599,"v":277910.3594573613,"t":1724630400}
+{"o":10801.4530486599,"h":10824.5328723893,"l":10723.5259198924,"c":10737.8008377992,"v":203178.1120492292,"t":1724634000}
+{"o":10737.8008377992,"h":10788.5360679321,"l":10690.7144779642,"c":10768.1143749715,"v":204331.6943286314,"t":1724637600}
+{"o":10768.1143749715,"h":10875.7045393965,"l":10689.0196187675,"c":10818.9204733597,"v":167032.4342566646,"t":1724641200}
+{"o":10140.7302580176,"h":10230.7514731592,"l":10127.0108488237,"c":10140.7302580176,"v":776450.9108888266,"t":1717444800}
+{"o":10140.7302580176,"h":10167.2326908933,"l":10101.9130793234,"c":10128.0953215924,"v":655967.7620763008,"t":1717448400}
+{"o":10128.0953215924,"h":10200.8369399594,"l":10095.9769555751,"c":10188.4596707119,"v":393831.2992177492,"t":1717452000}
+{"o":10188.4596707119,"h":10209.7586851903,"l":10114.7911149302,"c":10173.2539964825,"v":368126.3172160829,"t":1717455600}
+{"o":10173.2539964825,"h":10217.6434239775,"l":10137.8153689712,"c":10201.0666042914,"v":412992.7237825663,"t":1717459200}
+{"o":10201.0666042914,"h":10282.0687958521,"l":10096.8240248141,"c":10195.1316876202,"v":407083.6049819706,"t":1717462800}
+{"o":10195.1316876202,"h":10195.1316876202,"l":10145.4068867682,"c":10171.2801355334,"v":329051.8776932337,"t":1717466400}
+{"o":10171.2801355334,"h":10198.4910362039,"l":10155.19884119,"c":10188.4559861326,"v":322251.9487924653,"t":1717470000}
+{"o":10188.4559861326,"h":10232.8581378482,"l":10154.4684489559,"c":10173.3229870685,"v":335827.1621892271,"t":1717473600}
+{"o":10173.3229870685,"h":10191.4256001328,"l":10116.6587797602,"c":10116.6587797602,"v":305429.3730391289,"t":1717477200}
+{"o":10116.6587797602,"h":10224.6095853262,"l":10093.9047543145,"c":10200.1333742333,"v":412415.9077649051,"t":1717480800}
+{"o":10200.1333742333,"h":10216.9978077081,"l":10170.3312186385,"c":10170.3312186385,"v":296699.784892425,"t":1717484400}
+{"o":10170.3312186385,"h":10211.2555367113,"l":10154.179669379,"c":10156.6428512831,"v":319671.6446532176,"t":1717488000}
+{"o":10156.6428512831,"h":10191.3410460149,"l":10089.0681812466,"c":10148.5217180845,"v":315754.3057381992,"t":1717491600}
+{"o":10148.5217180845,"h":10209.6169707714,"l":10135.5896729136,"c":10199.5078821179,"v":304425.8995842778,"t":1717495200}
+{"o":10199.5078821179,"h":10219.6280284884,"l":10178.2489662288,"c":10202.895415419,"v":321558.8145237464,"t":1717498800}
+{"o":10202.895415419,"h":10242.1915978441,"l":10186.6358258284,"c":10217.4814964316,"v":389315.4819305814,"t":1717502400}
+{"o":10217.4814964316,"h":10268.2238885756,"l":10130.9633025439,"c":10184.0648146083,"v":543724.3909211396,"t":1717506000}
+{"o":10184.0648146083,"h":10246.3755802471,"l":10137.4466352077,"c":10157.9890636809,"v":542797.3893916581,"t":1717509600}
+{"o":10157.9890636809,"h":10284.8258544419,"l":10118.8962021755,"c":10258.8385643833,"v":497862.5707778016,"t":1717513200}
+{"o":10258.8385643833,"h":10386.3127312404,"l":10199.4765116065,"c":10311.1310851147,"v":672114.7964645284,"t":1717516800}
+{"o":10311.1310851147,"h":10318.9079958412,"l":10242.9121105063,"c":10301.202661352,"v":464543.9774078411,"t":1717520400}
+{"o":10301.202661352,"h":10377.6466432342,"l":10286.2835066207,"c":10344.0004857375,"v":429718.9147484193,"t":1717524000}
+{"o":10344.0004857375,"h":10400.1835264365,"l":10251.1311579359,"c":10374.7923201532,"v":487657.8296211933,"t":1717527600}
+{"o":10374.7923201532,"h":10398.9852208759,"l":10294.5065804528,"c":10371.1429888884,"v":446879.7479914675,"t":1717531200}
+{"o":10371.1429888884,"h":10407.0475674309,"l":10347.333695855,"c":10381.6462466437,"v":387577.8563192702,"t":1717534800}
+{"o":10381.6462466437,"h":10466.3798281037,"l":10317.6110488857,"c":10403.0034447773,"v":623095.3019424938,"t":1717538400}
+{"o":10403.0034447773,"h":10468.8995401746,"l":10373.0302454251,"c":10454.5000863977,"v":403762.4835086641,"t":1717542000}
+{"o":10454.5000863977,"h":10502.6947326231,"l":10395.6796741044,"c":10450.039769512,"v":408318.0367730467,"t":1717545600}
+{"o":10450.039769512,"h":10547.7741247005,"l":10393.0474912025,"c":10484.5912310076,"v":382637.6471977585,"t":1717549200}
+{"o":10484.5912310076,"h":10596.6740492294,"l":10434.2153487711,"c":10475.5108418908,"v":514170.0704770718,"t":1717552800}
+{"o":10475.5108418908,"h":10565.2285234855,"l":10423.6337046457,"c":10512.3636307054,"v":359043.0779247435,"t":1717556400}
+{"o":10512.3636307054,"h":10548.0228936297,"l":10472.9592168522,"c":10528.2728319049,"v":362508.3684422229,"t":1717560000}
+{"o":10528.2728319049,"h":10568.9961058068,"l":10463.7520162624,"c":10555.3107172612,"v":383382.5066569566,"t":1717563600}
+{"o":10555.3107172612,"h":10597.3384416938,"l":10548.1743406434,"c":10584.0043872315,"v":374958.9241106789,"t":1717567200}
+{"o":10584.0043872315,"h":10601.3280917572,"l":10544.6025495411,"c":10550.2763577245,"v":453086.8040392975,"t":1717570800}
+{"o":10550.2763577245,"h":10565.0311217564,"l":10497.3833863485,"c":10527.7258056533,"v":493128.1561823084,"t":1717574400}
+{"o":10527.7258056533,"h":10588.5424811835,"l":10509.7297628827,"c":10549.6920830943,"v":484822.2527316358,"t":1717578000}
+{"o":10549.6920830943,"h":10571.0307962777,"l":10494.5269739091,"c":10494.5269739091,"v":459150.9135867233,"t":1717581600}
+{"o":10494.5269739091,"h":10528.2709958594,"l":10456.0236778001,"c":10520.6099435531,"v":436444.912978971,"t":1717585200}
+{"o":10520.6099435531,"h":10568.7911908915,"l":10467.361372322,"c":10523.7785836876,"v":553367.8559489831,"t":1717588800}
+{"o":10523.7785836876,"h":10584.3777208311,"l":10478.3117862099,"c":10493.5303382415,"v":727688.2266746816,"t":1717592400}
+{"o":10493.5303382415,"h":10560.7482368935,"l":10409.8622128419,"c":10536.6351857822,"v":647334.2029094035,"t":1717596000}
+{"o":10536.6351857822,"h":10680.6612426211,"l":10421.4242826969,"c":10556.0756877948,"v":584454.6221607925,"t":1717599600}
+{"o":10556.0756877948,"h":10624.2755606203,"l":10487.8175445285,"c":10528.9470819367,"v":585720.7444555575,"t":1717603200}
+{"o":10528.9470819367,"h":10612.2514930314,"l":10519.5473737391,"c":10567.9631238276,"v":504327.7192944777,"t":1717606800}
+{"o":10567.9631238276,"h":10648.4032869471,"l":10445.9396708986,"c":10526.6978836004,"v":542050.4753732855,"t":1717610400}
+{"o":10526.6978836004,"h":10551.3723546968,"l":10483.2567626559,"c":10516.6781904746,"v":463841.1363367934,"t":1717614000}
+{"o":10516.6781904746,"h":10552.9763499005,"l":10503.9975782924,"c":10546.2970574259,"v":425058.5773307055,"t":1717617600}
+{"o":10546.2970574259,"h":10550.9311003945,"l":10509.2434247515,"c":10526.791467127,"v":398608.2572230533,"t":1717621200}
+{"o":10526.791467127,"h":10568.084581722,"l":10515.0423639027,"c":10530.5308578689,"v":413625.2679632615,"t":1717624800}
+{"o":10530.5308578689,"h":10561.4861766997,"l":10517.9210353284,"c":10551.6732331235,"v":423860.7376391983,"t":1717628400}
+{"o":10551.6732331235,"h":10573.7478089551,"l":10465.4735625479,"c":10562.2550930723,"v":388994.4550637208,"t":1717632000}
+{"o":10562.2550930723,"h":10594.5113985373,"l":10513.4267506028,"c":10538.3760752668,"v":385235.0102790852,"t":1717635600}
+{"o":10538.3760752668,"h":10587.8852729855,"l":10533.2940343605,"c":10583.8507980378,"v":371333.9984438688,"t":1717639200}
+{"o":10583.8507980378,"h":10583.8507980378,"l":10539.9796880391,"c":10553.8302107095,"v":350171.9309123076,"t":1717642800}
+{"o":10553.8302107095,"h":10586.9716145247,"l":10475.6131012211,"c":10546.8498563524,"v":426115.2406619705,"t":1717646400}
+{"o":10546.8498563524,"h":10572.2991990681,"l":10456.0471622851,"c":10483.0559126517,"v":350172.5275404846,"t":1717650000}
+{"o":10483.0559126517,"h":10519.6241728641,"l":10436.8170259303,"c":10479.3759645378,"v":357840.5377611025,"t":1717653600}
+{"o":10479.3759645378,"h":10527.0080011388,"l":10451.8583857947,"c":10518.7524198948,"v":450107.4333949531,"t":1717657200}
+{"o":10518.7524198948,"h":10546.5167766711,"l":10484.6068914077,"c":10539.138951894,"v":507056.5356952446,"t":1717660800}
+{"o":10539.138951894,"h":10595.1371478888,"l":10515.7526151943,"c":10534.1143495242,"v":483209.7187342914,"t":1717664400}
+{"o":10534.1143495242,"h":10536.7987483157,"l":10485.125555685,"c":10526.9603197623,"v":508651.6409146105,"t":1717668000}
+{"o":10526.9603197623,"h":10547.9466766847,"l":10511.4153695292,"c":10547.9466766847,"v":477207.2118830972,"t":1717671600}
+{"o":10547.9466766847,"h":10572.4116071171,"l":10487.0111951624,"c":10510.9627231481,"v":515203.3596022959,"t":1717675200}
+{"o":10510.9627231481,"h":10537.656451953,"l":10480.7624885129,"c":10492.564154961,"v":494985.4655217276,"t":1717678800}
+{"o":10492.564154961,"h":10530.9111338185,"l":10470.3912200029,"c":10530.3416743951,"v":715567.7544500898,"t":1717682400}
+{"o":10530.3416743951,"h":10559.2765292005,"l":10485.5997801802,"c":10510.3854583351,"v":882959.8692451984,"t":1717686000}
+{"o":10510.3854583351,"h":10560.3038911461,"l":10415.2143327568,"c":10471.8400292202,"v":720691.8301018709,"t":1717689600}
+{"o":10471.8400292202,"h":10536.6291605268,"l":10427.5675027986,"c":10502.4499548105,"v":863381.4018612336,"t":1717693200}
+{"o":10502.4499548105,"h":10514.7058531538,"l":10430.6169167246,"c":10455.4027847659,"v":782682.905654265,"t":1717696800}
+{"o":10455.4027847659,"h":10491.4096279014,"l":10286.4744723521,"c":10349.4747965598,"v":908723.3786496635,"t":1717700400}
+{"o":10349.4747965598,"h":10482.0746211651,"l":10195.1847071359,"c":10369.9067847273,"v":810113.0762238838,"t":1717704000}
+{"o":10369.9067847273,"h":10393.8598669104,"l":10332.1710687211,"c":10352.1962768029,"v":648996.7695470965,"t":1717707600}
+{"o":10352.1962768029,"h":10389.2377207644,"l":10335.3166656838,"c":10379.0305825336,"v":613220.6406731132,"t":1717711200}
+{"o":10379.0305825336,"h":10432.3641954327,"l":10307.8925110611,"c":10391.0093006519,"v":682073.1132955892,"t":1717714800}
+{"o":10391.0093006519,"h":10418.2267299944,"l":10370.2421924797,"c":10390.2734929834,"v":619601.2478449101,"t":1717718400}
+{"o":10390.2734929834,"h":10403.3756534786,"l":10344.8427525173,"c":10387.7518914185,"v":557097.8905051034,"t":1717722000}
+{"o":10387.7518914185,"h":10414.9538621838,"l":10321.6990238001,"c":10374.4357723744,"v":584501.0988805,"t":1717725600}
+{"o":10374.4357723744,"h":10437.3168949533,"l":10364.0703535584,"c":10437.3168949533,"v":495790.6282421274,"t":1717729200}
+{"o":10437.3168949533,"h":10544.4082671858,"l":10361.2991656641,"c":10471.21918588,"v":491347.1421586412,"t":1717732800}
+{"o":10471.21918588,"h":10507.2717280853,"l":10446.2140177243,"c":10476.8807422593,"v":466979.5402685073,"t":1717736400}
+{"o":10476.8807422593,"h":10520.3623740242,"l":10453.4431138489,"c":10508.8420348367,"v":453778.0765635045,"t":1717740000}
+{"o":10508.8420348367,"h":10525.0204984162,"l":10487.7555249243,"c":10493.4978723485,"v":539957.1533141222,"t":1717743600}
+{"o":10493.4978723485,"h":10516.2180409514,"l":10475.3343681072,"c":10492.5648522465,"v":456103.0491623228,"t":1717747200}
+{"o":10492.5648522465,"h":10499.4207058646,"l":10450.1725412895,"c":10468.3511091048,"v":461139.3254994578,"t":1717750800}
+{"o":10468.3511091048,"h":10484.7807408602,"l":10418.8853538382,"c":10451.5167103429,"v":474504.9352047364,"t":1717754400}
+{"o":10451.5167103429,"h":10504.0593038154,"l":10427.6396672514,"c":10493.1782391708,"v":549752.3954434464,"t":1717758000}
+{"o":10493.1782391708,"h":10591.9277311983,"l":10319.158593139,"c":10484.7310285142,"v":958575.7697164669,"t":1717761600}
+{"o":10484.7310285142,"h":10528.8693162346,"l":10372.8551856113,"c":10435.9413755635,"v":797498.0381722942,"t":1717765200}
+{"o":10435.9413755635,"h":10483.1575642952,"l":10363.9670047097,"c":10465.0385159727,"v":977039.3579953065,"t":1717768800}
+{"o":10465.0385159727,"h":10500.161375594,"l":10335.6287327569,"c":10409.7648531941,"v":992863.041580471,"t":1717772400}
+{"o":10409.7648531941,"h":10506.0235614485,"l":10307.5570662431,"c":10350.4736499709,"v":1019728.0527218364,"t":1717776000}
+{"o":10350.4736499709,"h":10420.7443364496,"l":10126.3170737118,"c":10211.8543273179,"v":1259423.4526176199,"t":1717779600}
+{"o":10211.8543273179,"h":10481.7767972793,"l":9478.8782053242,"c":9957.8851329275,"v":2619062.6032583574,"t":1717783200}
+{"o":9957.8851329275,"h":10353.9762549891,"l":9872.6674091063,"c":9990.7008383242,"v":1098079.3194473435,"t":1717786800}
+{"o":9990.7008383242,"h":10053.4966587186,"l":9894.8086892581,"c":10032.3667855874,"v":879157.1478717009,"t":1717790400}
+{"o":10032.3667855874,"h":10056.3572475061,"l":10004.2444126,"c":10021.6548124937,"v":1030784.7888464294,"t":1717794000}
+{"o":10021.6548124937,"h":10063.2750409255,"l":10006.1342185845,"c":10055.6665274956,"v":1040255.191431368,"t":1717797600}
+{"o":10055.6665274956,"h":10102.9273609582,"l":10013.9218252097,"c":10053.7857638402,"v":710002.8093823588,"t":1717801200}
+{"o":10053.7857638402,"h":10058.5470267316,"l":10017.6437372315,"c":10031.1548313041,"v":680575.8657603412,"t":1717804800}
+{"o":10031.1548313041,"h":10101.0604725044,"l":9989.1250536939,"c":10084.5633167725,"v":524530.605723241,"t":1717808400}
+{"o":10084.5633167725,"h":10085.7841620767,"l":10030.2835657076,"c":10051.5846156369,"v":431017.4796874554,"t":1717812000}
+{"o":10051.5846156369,"h":10078.4904637829,"l":10037.6532472076,"c":10057.8983309962,"v":387029.8347671117,"t":1717815600}
+{"o":10057.8983309962,"h":10069.5345850649,"l":10012.3026469158,"c":10018.7670524606,"v":425893.9505593058,"t":1717819200}
+{"o":10018.7670524606,"h":10064.776829414,"l":9986.6242717976,"c":10041.0169858281,"v":420133.1426994537,"t":1717822800}
+{"o":10041.0169858281,"h":10063.1254482671,"l":10022.8195898162,"c":10052.6095836639,"v":509720.1164097334,"t":1717826400}
+{"o":10052.6095836639,"h":10125.746747812,"l":10003.7303189059,"c":10069.2034053252,"v":377403.8190572162,"t":1717830000}
+{"o":10069.2034053252,"h":10135.5266927393,"l":10000.2009667414,"c":10072.4113036686,"v":387425.4275958266,"t":1717833600}
+{"o":10072.4113036686,"h":10077.8264517448,"l":10039.4418312496,"c":10057.1491824985,"v":436720.204434582,"t":1717837200}
+{"o":10057.1491824985,"h":10073.5782017049,"l":9998.1155810061,"c":10038.9560823531,"v":483020.4487588285,"t":1717840800}
+{"o":10038.9560823531,"h":10094.8066106185,"l":9921.0317025898,"c":9978.026517938,"v":566915.6680712041,"t":1717844400}
+{"o":9978.026517938,"h":10009.9623934243,"l":9787.5375298234,"c":9938.1145516171,"v":566000.0255795338,"t":1717848000}
+{"o":9938.1145516171,"h":9996.28673989,"l":9721.5956532249,"c":9924.6873344999,"v":767079.2127427877,"t":1717851600}
+{"o":9924.6873344999,"h":9983.6526473431,"l":9727.5811187922,"c":9962.2803524114,"v":525090.6404462983,"t":1717855200}
+{"o":9962.2803524114,"h":10029.2137392004,"l":9880.9851936524,"c":9955.7796230845,"v":761176.9866334972,"t":1717858800}
+{"o":9955.7796230845,"h":9986.9575330111,"l":9877.4300421729,"c":9928.6326966279,"v":568292.8704528735,"t":1717862400}
+{"o":9928.6326966279,"h":9969.4211411827,"l":9791.1187332621,"c":9966.9252366613,"v":574218.4537840213,"t":1717866000}
+{"o":9966.9252366613,"h":10015.4526085583,"l":9883.4618889902,"c":9894.4331344575,"v":914986.8713689964,"t":1717869600}
+{"o":9894.4331344575,"h":9923.2733812737,"l":9738.428547871,"c":9884.3941604557,"v":544253.3569816102,"t":1717873200}
+{"o":9884.3941604557,"h":9957.7825742089,"l":9810.9940970233,"c":9899.2472451826,"v":431407.2296628078,"t":1717876800}
+{"o":9899.2472451826,"h":9911.543427425,"l":9862.998141463,"c":9874.3712510363,"v":393142.6380918688,"t":1717880400}
+{"o":9874.3712510363,"h":9908.7006045097,"l":9778.8041127347,"c":9872.1877010981,"v":416364.6887044882,"t":1717884000}
+{"o":9872.1877010981,"h":9883.5450342684,"l":9736.5301764318,"c":9835.3230266999,"v":425831.474131599,"t":1717887600}
+{"o":9835.3230266999,"h":9878.016587142,"l":9826.193264138,"c":9855.2759066391,"v":416780.2392534644,"t":1717891200}
+{"o":9855.2759066391,"h":9893.6903050796,"l":9843.9281229693,"c":9884.9939522253,"v":378982.3652655115,"t":1717894800}
+{"o":9884.9939522253,"h":9899.6186809789,"l":9627.0712307453,"c":9801.0488503577,"v":456553.7943490006,"t":1717898400}
+{"o":9801.0488503577,"h":9873.0319695382,"l":9751.585649283,"c":9848.7693489932,"v":379743.6955845376,"t":1717902000}
+{"o":9848.7693489932,"h":9900.6550420985,"l":9843.7683337282,"c":9865.4959081531,"v":302244.0055961016,"t":1717905600}
+{"o":9865.4959081531,"h":9934.9738193461,"l":9662.5657240796,"c":9854.3323510423,"v":398889.8599814618,"t":1717909200}
+{"o":9854.3323510423,"h":9890.9385595915,"l":9828.9233655073,"c":9861.8592592976,"v":353257.4738673209,"t":1717912800}
+{"o":9861.8592592976,"h":9891.395959328,"l":9831.8029285001,"c":9846.498157707,"v":312553.116296959,"t":1717916400}
+{"o":9846.498157707,"h":9886.3227673462,"l":9821.6055202043,"c":9878.0399215527,"v":264901.5143134447,"t":1717920000}
+{"o":9878.0399215527,"h":9894.9096454723,"l":9847.4957044844,"c":9866.0141693065,"v":281038.323088158,"t":1717923600}
+{"o":9866.0141693065,"h":9866.2620686588,"l":9755.434961075,"c":9835.7510714317,"v":317756.6452042312,"t":1717927200}
+{"o":9835.7510714317,"h":9874.594113133,"l":9733.2883041292,"c":9865.493082281,"v":315400.2286329214,"t":1717930800}
+{"o":9865.493082281,"h":9997.3232356889,"l":9830.6528272217,"c":9966.3211802765,"v":461926.9311047287,"t":1717934400}
+{"o":9966.3211802765,"h":9980.5473520573,"l":9873.2952114147,"c":9927.5908594345,"v":510291.6746364281,"t":1717938000}
+{"o":9927.5908594345,"h":9987.5190639705,"l":9917.3026351873,"c":9983.4315731609,"v":467921.8129101308,"t":1717941600}
+{"o":9983.4315731609,"h":10018.2327187704,"l":9960.54819002,"c":10009.5280759398,"v":484506.0024252883,"t":1717945200}
+{"o":10009.5280759398,"h":10013.3858849385,"l":9963.0183132543,"c":9978.8309048443,"v":447678.8926370709,"t":1717948800}
+{"o":9978.8309048443,"h":9986.3521582727,"l":9939.3224837029,"c":9959.1123575298,"v":469563.5737914328,"t":1717952400}
+{"o":9959.1123575298,"h":10063.7315434462,"l":9913.2515956504,"c":10036.1998699946,"v":450578.7790190522,"t":1717956000}
+{"o":10036.1998699946,"h":10085.7211800667,"l":10003.7126062058,"c":10012.1672056159,"v":553946.1393283851,"t":1717959600}
+{"o":10012.1672056159,"h":10012.1672056159,"l":9954.6422355114,"c":9967.0613920638,"v":455762.6848288988,"t":1717963200}
+{"o":9967.0613920638,"h":10004.7468679704,"l":9953.0511959989,"c":9991.9270831297,"v":451286.0045987417,"t":1717966800}
+{"o":9991.9270831297,"h":10022.2986871524,"l":9974.704082789,"c":9995.8997867016,"v":387901.5244268168,"t":1717970400}
+{"o":9995.8997867016,"h":10062.8120522141,"l":9985.9391642989,"c":10057.8118889572,"v":284457.6655864515,"t":1717974000}
+{"o":10057.8118889572,"h":10078.2361898756,"l":9965.7921543737,"c":10006.5251425183,"v":449738.5816295976,"t":1717977600}
+{"o":10006.5251425183,"h":10057.2268151975,"l":9981.4135013446,"c":10025.1549412859,"v":322084.9938026667,"t":1717981200}
+{"o":10025.1549412859,"h":10052.1955335758,"l":9962.1764379977,"c":9974.7316187863,"v":308026.0047837341,"t":1717984800}
+{"o":9974.7316187863,"h":10014.9239694228,"l":9893.701766759,"c":9938.282633864,"v":529350.9823568255,"t":1717988400}
+{"o":9938.282633864,"h":9988.1530133471,"l":9905.6377787114,"c":9963.4258963491,"v":366585.3528806388,"t":1717992000}
+{"o":9963.4258963491,"h":9963.9767443829,"l":9904.1162031342,"c":9938.0875852327,"v":338161.7290081184,"t":1717995600}
+{"o":9938.0875852327,"h":9966.3392156019,"l":9865.4123295137,"c":9897.4659350186,"v":406765.5533620637,"t":1717999200}
+{"o":9897.4659350186,"h":9928.6067527767,"l":9787.8855651511,"c":9822.5514987641,"v":370848.0534931708,"t":1718002800}
+{"o":9822.5514987641,"h":9958.7732176798,"l":9752.2377887048,"c":9865.2516977697,"v":387943.867774848,"t":1718006400}
+{"o":9865.2516977697,"h":9920.3743674837,"l":9810.5844506364,"c":9904.4267566265,"v":324312.0964860486,"t":1718010000}
+{"o":9904.4267566265,"h":9911.4078374224,"l":9869.8584409386,"c":9887.7837068727,"v":355280.8700135963,"t":1718013600}
+{"o":9887.7837068727,"h":9895.7509135624,"l":9847.3230037715,"c":9864.2051860988,"v":391247.4620691318,"t":1718017200}
+{"o":9864.2051860988,"h":9867.9323799489,"l":9798.6902280753,"c":9806.2143850953,"v":396300.7140951355,"t":1718020800}
+{"o":9806.2143850953,"h":9916.7143274482,"l":9757.8926037735,"c":9898.3576453299,"v":559326.8056367654,"t":1718024400}
+{"o":9898.3576453299,"h":9965.938845889,"l":9785.5787876384,"c":9899.1233418369,"v":526048.4762638322,"t":1718028000}
+{"o":9899.1233418369,"h":10106.5556919903,"l":9857.5280766584,"c":10026.4957806101,"v":702161.8765885793,"t":1718031600}
+{"o":10026.4957806101,"h":10124.6654229121,"l":9929.6421562256,"c":10065.0372666691,"v":655330.4962839956,"t":1718035200}
+{"o":10065.0372666691,"h":10108.7889403408,"l":10024.9072717784,"c":10104.3098629762,"v":491406.7707491547,"t":1718038800}
+{"o":10104.3098629762,"h":10120.6097942951,"l":10011.1263917379,"c":10061.8025561492,"v":548415.3669727262,"t":1718042400}
+{"o":10061.8025561492,"h":10083.0136812571,"l":9944.7797550771,"c":9971.0977922834,"v":621146.2070396225,"t":1718046000}
+{"o":9971.0977922834,"h":10001.0217499277,"l":9834.7117417114,"c":9890.7954432311,"v":625510.74495716,"t":1718049600}
+{"o":9890.7954432311,"h":9917.9251327657,"l":9827.3220222499,"c":9866.754502253,"v":562594.4724170119,"t":1718053200}
+{"o":9866.754502253,"h":9924.4535485249,"l":9820.4684531854,"c":9904.5373535812,"v":474040.1409070277,"t":1718056800}
+{"o":9904.5373535812,"h":9927.3193164149,"l":9838.386620604,"c":9898.4797721347,"v":414786.3623025777,"t":1718060400}
+{"o":9898.4797721347,"h":9937.1375988029,"l":9847.7120347376,"c":9876.8346201779,"v":456846.1859973595,"t":1718064000}
+{"o":9876.8346201779,"h":10024.6512557898,"l":9652.3378026841,"c":9795.8488538619,"v":547480.6062374398,"t":1718067600}
+{"o":9795.8488538619,"h":9925.5272225664,"l":9639.9643198016,"c":9816.5741217418,"v":716389.0289658759,"t":1718071200}
+{"o":9816.5741217418,"h":9839.560522042,"l":9747.5154655663,"c":9780.3985333745,"v":493070.8898239718,"t":1718074800}
+{"o":9780.3985333745,"h":9815.7573748345,"l":9542.298633847,"c":9692.7880531257,"v":538673.3425047641,"t":1718078400}
+{"o":9692.7880531257,"h":9701.6437305747,"l":9635.5137735547,"c":9678.6438144657,"v":403649.5998593163,"t":1718082000}
+{"o":9678.6438144657,"h":9710.2533461855,"l":9518.6425648995,"c":9583.4129361333,"v":420727.7947575729,"t":1718085600}
+{"o":9583.4129361333,"h":9686.2248752648,"l":9520.363521016,"c":9638.417261377,"v":401870.6645383353,"t":1718089200}
+{"o":9638.417261377,"h":9703.1055525382,"l":9608.5579951898,"c":9659.0974743908,"v":416816.5606472795,"t":1718092800}
+{"o":9659.0974743908,"h":9694.6017657671,"l":9593.5504388654,"c":9670.7354516472,"v":393150.7401133876,"t":1718096400}
+{"o":9670.7354516472,"h":9754.5883942753,"l":9558.8328016696,"c":9656.4451701851,"v":422395.3190409805,"t":1718100000}
+{"o":9656.4451701851,"h":9659.1161056998,"l":9580.2272603355,"c":9590.2413303004,"v":508650.8406814756,"t":1718103600}
+{"o":9590.2413303004,"h":9693.5669518698,"l":9568.1592101823,"c":9631.7296699191,"v":522463.356879503,"t":1718107200}
+{"o":9631.7296699191,"h":9750.793975591,"l":9452.8830059306,"c":9543.6424459279,"v":716937.1095398084,"t":1718110800}
+{"o":9543.6424459279,"h":9645.7908411825,"l":9492.2261280858,"c":9578.463305943,"v":662055.2366296494,"t":1718114400}
+{"o":9578.463305943,"h":9716.5806082905,"l":9225.8506094648,"c":9372.3328876753,"v":957436.4033287838,"t":1718118000}
+{"o":9372.3328876753,"h":9499.7687638067,"l":9241.9496620555,"c":9365.1304804602,"v":674144.0172959341,"t":1718121600}
+{"o":9365.1304804602,"h":9480.8984486438,"l":9097.5681264608,"c":9335.1675080167,"v":542571.268078536,"t":1718125200}
+{"o":9335.1675080167,"h":9454.1409517324,"l":9280.6717095301,"c":9376.9931366618,"v":534652.9791634398,"t":1718128800}
+{"o":9376.9931366618,"h":9466.191966013,"l":9298.5625940018,"c":9385.9024540322,"v":575636.32722043,"t":1718132400}
+{"o":9385.9024540322,"h":9393.4944309555,"l":9318.4009199164,"c":9330.140345703,"v":513617.6651622719,"t":1718136000}
+{"o":9330.140345703,"h":9416.3998701754,"l":9326.5837169828,"c":9398.3224004178,"v":657423.1418874984,"t":1718139600}
+{"o":9398.3224004178,"h":9447.7472758427,"l":9354.9294405966,"c":9405.6982927487,"v":439968.681180168,"t":1718143200}
+{"o":9405.6982927487,"h":9502.2678966704,"l":9359.8318419015,"c":9442.6847609541,"v":520830.8505385315,"t":1718146800}
+{"o":9442.6847609541,"h":9475.2782478264,"l":9263.9629169621,"c":9381.1633197888,"v":640373.5611638509,"t":1718150400}
+{"o":9381.1633197888,"h":9465.4063665137,"l":9135.711781749,"c":9371.0623891158,"v":678601.2171923148,"t":1718154000}
+{"o":9371.0623891158,"h":9522.9465108487,"l":9209.16319623,"c":9413.5459151409,"v":508610.1717359883,"t":1718157600}
+{"o":9413.5459151409,"h":9452.911760437,"l":9302.9062372941,"c":9416.5961412657,"v":394288.3132691946,"t":1718161200}
+{"o":9416.5961412657,"h":9563.4965921319,"l":9391.1629000263,"c":9512.7742744033,"v":450093.3151193014,"t":1718164800}
+{"o":9512.7742744033,"h":9564.7288382202,"l":9435.5333113566,"c":9482.3134606471,"v":379140.4929356507,"t":1718168400}
+{"o":9482.3134606471,"h":9576.9537608805,"l":9481.8974559001,"c":9527.307848799,"v":354472.9675119897,"t":1718172000}
+{"o":9527.307848799,"h":9597.1650841981,"l":9466.0718849369,"c":9550.4212153046,"v":334191.4553080142,"t":1718175600}
+{"o":9550.4212153046,"h":9586.9225541152,"l":9497.6829366586,"c":9508.9702422421,"v":288073.4032793865,"t":1718179200}
+{"o":9508.9702422421,"h":9597.229436,"l":9486.9856167035,"c":9565.3032675751,"v":396806.9277756051,"t":1718182800}
+{"o":9565.3032675751,"h":9658.2390761884,"l":9531.6090598084,"c":9576.7960432278,"v":488215.7829427308,"t":1718186400}
+{"o":9576.7960432278,"h":9595.7863515869,"l":9510.4845099436,"c":9514.3461227471,"v":447782.0864959827,"t":1718190000}
+{"o":9514.3461227471,"h":10001.1013956238,"l":9359.2011708534,"c":9857.2610288048,"v":928599.8933828353,"t":1718193600}
+{"o":9857.2610288048,"h":10085.3814306937,"l":9765.8852976275,"c":9919.3517379341,"v":783030.0898805506,"t":1718197200}
+{"o":9919.3517379341,"h":10011.5559078474,"l":9818.0062707815,"c":9920.9039546245,"v":659233.7940659029,"t":1718200800}
+{"o":9920.9039546245,"h":9997.2696005803,"l":9774.1337468325,"c":9898.1501047536,"v":620388.8692339465,"t":1718204400}
+{"o":9898.1501047536,"h":9962.5237769135,"l":9839.1240066678,"c":9903.4741148937,"v":627700.3030637422,"t":1718208000}
+{"o":9903.4741148937,"h":9971.3399156859,"l":9866.9354277976,"c":9948.7786119208,"v":659414.0222491099,"t":1718211600}
+{"o":9948.7786119208,"h":10022.6457351817,"l":9652.3533271879,"c":9771.371074978,"v":1055383.573926958,"t":1718215200}
+{"o":9771.371074978,"h":10002.6317652319,"l":9390.4430598254,"c":9656.1012801797,"v":1061495.8783105216,"t":1718218800}
+{"o":9656.1012801797,"h":9780.2750610452,"l":9496.7158449327,"c":9666.7773733377,"v":659108.5820328888,"t":1718222400}
+{"o":9666.7773733377,"h":9785.7211834379,"l":9634.3032322816,"c":9697.9413324532,"v":597308.2228661822,"t":1718226000}
+{"o":9697.9413324532,"h":9723.4117908918,"l":9643.5586507465,"c":9693.5836633002,"v":474912.8034939669,"t":1718229600}
+{"o":9693.5836633002,"h":9697.6188413491,"l":9617.3232886483,"c":9672.2499049888,"v":431132.4463939109,"t":1718233200}
+{"o":9672.2499049888,"h":9672.2499049888,"l":9536.0024847457,"c":9636.9975633383,"v":434051.7009073852,"t":1718236800}
+{"o":9636.9975633383,"h":9768.2309491914,"l":9520.9715873614,"c":9608.7237940896,"v":451947.2525936241,"t":1718240400}
+{"o":9608.7237940896,"h":9691.7435225839,"l":9448.1552330403,"c":9573.5280411917,"v":528324.6476945952,"t":1718244000}
+{"o":9573.5280411917,"h":9615.767982391,"l":9429.8518483207,"c":9568.2227370937,"v":711082.005136314,"t":1718247600}
+{"o":9568.2227370937,"h":9654.1784757971,"l":9485.6013706724,"c":9541.0976075683,"v":430122.893293756,"t":1718251200}
+{"o":9541.0976075683,"h":9575.7180347041,"l":9539.0941914774,"c":9559.2426816767,"v":425895.9664005161,"t":1718254800}
+{"o":9559.2426816767,"h":9570.6615112853,"l":9410.3950555142,"c":9500.8254518843,"v":823229.302637103,"t":1718258400}
+{"o":9500.8254518843,"h":9596.7729819647,"l":9378.7161822998,"c":9591.8389438203,"v":591801.4022756175,"t":1718262000}
+{"o":9591.8389438203,"h":9612.8771875815,"l":9557.2272176045,"c":9577.1561636405,"v":430789.7097169713,"t":1718265600}
+{"o":9577.1561636405,"h":9605.6354246579,"l":9430.6091878669,"c":9545.7876382237,"v":456534.8624592729,"t":1718269200}
+{"o":9545.7876382237,"h":9613.5523933934,"l":9427.5451116979,"c":9527.1120535746,"v":452516.0250752283,"t":1718272800}
+{"o":9527.1120535746,"h":9606.2772100732,"l":9373.0427857161,"c":9447.8095191955,"v":418203.43501603,"t":1718276400}
+{"o":9447.8095191955,"h":9618.806253965,"l":9375.3827417379,"c":9474.9225309564,"v":637278.5802218659,"t":1718280000}
+{"o":9474.9225309564,"h":9590.4268661058,"l":9370.802972117,"c":9439.4828706166,"v":617770.478950717,"t":1718283600}
+{"o":9439.4828706166,"h":9522.20586094,"l":9228.3820134794,"c":9393.7323575212,"v":746101.10492288,"t":1718287200}
+{"o":9393.7323575212,"h":9501.4774579529,"l":9201.9063785062,"c":9333.8496466303,"v":848268.7057699562,"t":1718290800}
+{"o":9333.8496466303,"h":9404.2696119399,"l":9265.6668505039,"c":9382.0409324232,"v":796958.6137047173,"t":1718294400}
+{"o":9382.0409324232,"h":9450.5528584784,"l":9267.2268284712,"c":9379.960607244,"v":535838.5439901659,"t":1718298000}
+{"o":9379.960607244,"h":9418.8621806478,"l":9283.2574204595,"c":9387.2328463659,"v":456520.9042067722,"t":1718301600}
+{"o":9387.2328463659,"h":9391.550060373,"l":9269.0788466205,"c":9318.7253422987,"v":526928.2864123754,"t":1718305200}
+{"o":9318.7253422987,"h":9417.4000015106,"l":9251.3215476636,"c":9345.9122654159,"v":580065.4941765735,"t":1718308800}
+{"o":9345.9122654159,"h":9422.1897959284,"l":9123.8256036004,"c":9355.9825511811,"v":453832.9639756206,"t":1718312400}
+{"o":9355.9825511811,"h":9378.8695657246,"l":9269.9821637573,"c":9355.6319129889,"v":422046.7730505,"t":1718316000}
+{"o":9355.6319129889,"h":9355.6319129889,"l":9272.5928703104,"c":9297.0241042593,"v":341636.3199564346,"t":1718319600}
+{"o":9297.0241042593,"h":9427.329002203,"l":9239.7132966089,"c":9349.0517112168,"v":484034.2261700728,"t":1718323200}
+{"o":9349.0517112168,"h":9427.309076961,"l":9150.7697751934,"c":9351.2886293289,"v":523414.3363049355,"t":1718326800}
+{"o":9351.2886293289,"h":9385.8328219212,"l":9300.9802517378,"c":9346.9797354629,"v":406517.3949274268,"t":1718330400}
+{"o":9346.9797354629,"h":9357.2204984301,"l":9269.5019621845,"c":9307.1711726587,"v":414207.914060939,"t":1718334000}
+{"o":9307.1711726587,"h":9346.1030643248,"l":9275.6908412713,"c":9280.3043576401,"v":391583.3808948586,"t":1718337600}
+{"o":9280.3043576401,"h":9411.0118157702,"l":9253.3153303896,"c":9375.5441849394,"v":454056.5399055462,"t":1718341200}
+{"o":9375.5441849394,"h":9385.3607197766,"l":9271.3778405516,"c":9328.2282726055,"v":353372.3391175678,"t":1718344800}
+{"o":9328.2282726055,"h":9345.7225450571,"l":9270.4005877207,"c":9310.0004959105,"v":328546.7162484227,"t":1718348400}
+{"o":9310.0004959105,"h":9391.4418345728,"l":9294.5827805684,"c":9361.1862477649,"v":363216.9703337303,"t":1718352000}
+{"o":9361.1862477649,"h":9420.5017288458,"l":9272.6660197753,"c":9378.4090395081,"v":342527.0809909964,"t":1718355600}
+{"o":9378.4090395081,"h":9417.5894656833,"l":9358.4977362789,"c":9382.4727193862,"v":328468.9031575348,"t":1718359200}
+{"o":9382.4727193862,"h":9410.0609869254,"l":9332.4305273326,"c":9396.6978337611,"v":369824.7454739177,"t":1718362800}
+{"o":9396.6978337611,"h":9456.5069498191,"l":9317.2726372873,"c":9348.4373689242,"v":474972.1586510743,"t":1718366400}
+{"o":9348.4373689242,"h":9376.3167762071,"l":9313.0101871719,"c":9326.8172392239,"v":463961.1559264541,"t":1718370000}
+{"o":9326.8172392239,"h":9456.2965335428,"l":9064.0552599687,"c":9228.5769334637,"v":633571.6298696701,"t":1718373600}
+{"o":9228.5769334637,"h":9336.1852851756,"l":8971.3426149024,"c":9160.9618830897,"v":668720.793519525,"t":1718377200}
+{"o":9160.9618830897,"h":9274.747903595,"l":8762.5333007055,"c":9038.2757596976,"v":1130373.8071625161,"t":1718380800}
+{"o":9038.2757596976,"h":9184.2904968549,"l":8878.0064781279,"c":9034.5077149733,"v":671232.5560171433,"t":1718384400}
+{"o":9034.5077149733,"h":9108.3820266356,"l":8893.4693565274,"c":9026.1926597476,"v":594424.3211192269,"t":1718388000}
+{"o":9026.1926597476,"h":9098.214758537,"l":8869.4173192739,"c":9048.1084511842,"v":595987.4963100305,"t":1718391600}
+{"o":9048.1084511842,"h":9130.5854996256,"l":9030.9274207935,"c":9048.4592176311,"v":451088.097551989,"t":1718395200}
+{"o":9048.4592176311,"h":9269.3489841563,"l":8963.7229002088,"c":9190.7856005107,"v":633282.9813328028,"t":1718398800}
+{"o":9190.7856005107,"h":9227.0559339003,"l":9070.2685774613,"c":9163.3843334794,"v":610059.5177321956,"t":1718402400}
+{"o":9163.3843334794,"h":9187.0056029436,"l":9123.2064792315,"c":9148.4538847034,"v":390736.0761231264,"t":1718406000}
+{"o":9148.4538847034,"h":9212.9273376671,"l":9141.5551492843,"c":9181.6043478067,"v":392020.7305427605,"t":1718409600}
+{"o":9181.6043478067,"h":9241.1657867375,"l":9090.8236216234,"c":9099.0321116328,"v":361678.9439480448,"t":1718413200}
+{"o":9099.0321116328,"h":9140.7821144892,"l":9076.6834327364,"c":9127.5041159515,"v":310532.730022668,"t":1718416800}
+{"o":9127.5041159515,"h":9202.0498608784,"l":9113.461983761,"c":9186.206634131,"v":321259.9534164051,"t":1718420400}
+{"o":9186.206634131,"h":9265.5599285549,"l":9134.2725763141,"c":9174.6596388477,"v":336553.783770663,"t":1718424000}
+{"o":9174.6596388477,"h":9226.4178866859,"l":9159.0723184418,"c":9173.2905844464,"v":311358.9719210279,"t":1718427600}
+{"o":9173.2905844464,"h":9209.5085244134,"l":9116.5410325236,"c":9130.2205764409,"v":330483.8752473415,"t":1718431200}
+{"o":9130.2205764409,"h":9230.8776418725,"l":9093.5587142133,"c":9164.2860415078,"v":342889.8455441703,"t":1718434800}
+{"o":9164.2860415078,"h":9203.9206307296,"l":9144.1177555323,"c":9174.8125839532,"v":287546.9218884793,"t":1718438400}
+{"o":9174.8125839532,"h":9212.6881951487,"l":9126.38200946,"c":9159.9915703066,"v":328225.356630631,"t":1718442000}
+{"o":9159.9915703066,"h":9206.7591773075,"l":9128.8762999485,"c":9193.3821667842,"v":282833.6891225043,"t":1718445600}
+{"o":9193.3821667842,"h":9233.6754706245,"l":9181.3341901487,"c":9227.053465851,"v":315028.680877405,"t":1718449200}
+{"o":9227.053465851,"h":9246.9959897347,"l":9196.4045896082,"c":9237.3639008631,"v":315938.2353623886,"t":1718452800}
+{"o":9237.3639008631,"h":9256.1193352338,"l":9139.4146934171,"c":9190.3026759547,"v":361308.403584559,"t":1718456400}
+{"o":9190.3026759547,"h":9234.5020783602,"l":9150.5604090236,"c":9192.1004699225,"v":463621.600468357,"t":1718460000}
+{"o":9192.1004699225,"h":9267.3966657328,"l":9140.1307647334,"c":9202.0007728199,"v":460379.3915944708,"t":1718463600}
+{"o":9202.0007728199,"h":9243.520779528,"l":9174.7392555989,"c":9184.644560899,"v":397038.8527673784,"t":1718467200}
+{"o":9184.644560899,"h":9259.4608761643,"l":9163.4100067726,"c":9254.6925102786,"v":403633.2691789943,"t":1718470800}
+{"o":9254.6925102786,"h":9254.9549957764,"l":9195.9994789272,"c":9209.0210673697,"v":419920.6062117675,"t":1718474400}
+{"o":9209.0210673697,"h":9231.2289547736,"l":9164.367265273,"c":9198.1042141814,"v":390258.9248717502,"t":1718478000}
+{"o":9198.1042141814,"h":9244.6461332207,"l":9150.0353381832,"c":9199.1249421997,"v":383904.5405262877,"t":1718481600}
+{"o":9199.1249421997,"h":9277.6961372019,"l":9192.1461848748,"c":9262.4537784604,"v":332549.24489652,"t":1718485200}
+{"o":9262.4537784604,"h":9272.4936058319,"l":9230.516021035,"c":9268.5999364231,"v":328598.7599653288,"t":1718488800}
+{"o":9268.5999364231,"h":9284.7145875416,"l":9255.5060592019,"c":9273.4661151854,"v":313341.0127358511,"t":1718492400}
+{"o":9273.4661151854,"h":9282.3668461977,"l":9218.046238638,"c":9220.7852317804,"v":316503.1647305674,"t":1718496000}
+{"o":9220.7852317804,"h":9250.9431415778,"l":9195.2011695518,"c":9222.1344333971,"v":355077.7777561268,"t":1718499600}
+{"o":9222.1344333971,"h":9222.8709372727,"l":9192.549791431,"c":9197.7914036336,"v":310276.7406682954,"t":1718503200}
+{"o":9197.7914036336,"h":9214.8737557669,"l":9171.0933039977,"c":9176.8427946232,"v":293935.3480366998,"t":1718506800}
+{"o":9176.8427946232,"h":9203.5025238424,"l":9123.4838736929,"c":9144.2976549255,"v":365132.4654591142,"t":1718510400}
+{"o":9144.2976549255,"h":9229.5453836239,"l":9139.6531234934,"c":9225.8369774972,"v":360894.1232037348,"t":1718514000}
+{"o":9225.8369774972,"h":9260.3678613275,"l":9205.2808764408,"c":9249.4104509036,"v":383228.0508862322,"t":1718517600}
+{"o":9249.4104509036,"h":9279.5301670981,"l":9163.8888121861,"c":9196.4188229282,"v":333708.672471498,"t":1718521200}
+{"o":9196.4188229282,"h":9216.1486775319,"l":9163.333846497,"c":9171.8602147117,"v":293593.8911392797,"t":1718524800}
+{"o":9171.8602147117,"h":9210.6203947472,"l":9153.9438829549,"c":9210.3943789372,"v":389905.8075164608,"t":1718528400}
+{"o":9210.3943789372,"h":9272.0826323055,"l":9148.6002094271,"c":9212.5471419288,"v":412736.2558455251,"t":1718532000}
+{"o":9212.5471419288,"h":9221.1550121788,"l":9180.5101301559,"c":9185.5403250926,"v":322047.1766898753,"t":1718535600}
+{"o":9185.5403250926,"h":9215.4778602806,"l":9171.1652225426,"c":9192.1691401076,"v":367988.4710814309,"t":1718539200}
+{"o":9192.1691401076,"h":9252.8676144647,"l":9180.8492224084,"c":9235.1902909568,"v":477020.9237291515,"t":1718542800}
+{"o":9235.1902909568,"h":9306.561851255,"l":9206.4062664735,"c":9265.0763944989,"v":462969.0075910983,"t":1718546400}
+{"o":9265.0763944989,"h":9420.986536316,"l":9239.8561844267,"c":9384.2377569539,"v":417034.8980686435,"t":1718550000}
+{"o":9384.2377569539,"h":9452.3762944843,"l":9337.341667427,"c":9389.1321682632,"v":409257.3112076503,"t":1718553600}
+{"o":9389.1321682632,"h":9432.2848426465,"l":9355.0171356246,"c":9368.0231456631,"v":372409.3057904909,"t":1718557200}
+{"o":9368.0231456631,"h":9405.8788083146,"l":9341.6383341088,"c":9395.9645586295,"v":368548.0967697001,"t":1718560800}
+{"o":9395.9645586295,"h":9434.4505887445,"l":9385.9436610044,"c":9415.2048494301,"v":452844.1915710998,"t":1718564400}
+{"o":9415.2048494301,"h":9454.2338966039,"l":9361.3744891433,"c":9402.6558183586,"v":329142.8556307932,"t":1718568000}
+{"o":9402.6558183586,"h":9439.0850367862,"l":9372.978420447,"c":9416.2948799521,"v":332319.160127226,"t":1718571600}
+{"o":9416.2948799521,"h":9552.5698245749,"l":9377.368684942,"c":9508.1599157027,"v":448914.6572977541,"t":1718575200}
+{"o":9508.1599157027,"h":9566.1813828309,"l":9434.1541487476,"c":9502.8831885203,"v":325849.5833573095,"t":1718578800}
+{"o":9502.8831885203,"h":9534.7144694809,"l":9436.1455630726,"c":9451.8510364513,"v":382420.8519064143,"t":1718582400}
+{"o":9451.8510364513,"h":9545.9164504932,"l":9330.5391072512,"c":9433.419105749,"v":403048.707056792,"t":1718586000}
+{"o":9433.419105749,"h":9462.1445727729,"l":9330.5785288154,"c":9419.0368887154,"v":421168.4256828678,"t":1718589600}
+{"o":9419.0368887154,"h":9446.2583177393,"l":9327.198585602,"c":9356.6289551752,"v":373130.0419513053,"t":1718593200}
+{"o":9356.6289551752,"h":9450.7453319623,"l":9307.5155076533,"c":9443.852838421,"v":348146.0638041,"t":1718596800}
+{"o":9443.852838421,"h":9489.8040280217,"l":9312.1377851043,"c":9340.3632252408,"v":378403.8100128283,"t":1718600400}
+{"o":9340.3632252408,"h":9430.6918285806,"l":9229.4224777398,"c":9318.6304688684,"v":461786.7322636967,"t":1718604000}
+{"o":9318.6304688684,"h":9396.7156493436,"l":9278.5362984156,"c":9330.0736364477,"v":490862.2715213429,"t":1718607600}
+{"o":9330.0736364477,"h":9382.365304887,"l":9242.3296226727,"c":9285.2676535791,"v":476817.3654520254,"t":1718611200}
+{"o":9285.2676535791,"h":9360.3774118599,"l":9170.9126572064,"c":9193.4867134307,"v":503354.8303109842,"t":1718614800}
+{"o":9193.4867134307,"h":9279.2600299542,"l":9015.7334820289,"c":9115.0432497777,"v":566800.8317755818,"t":1718618400}
+{"o":9115.0432497777,"h":9223.2895036616,"l":9089.319269256,"c":9148.7628261819,"v":556883.2177773905,"t":1718622000}
+{"o":9148.7628261819,"h":9161.2476870127,"l":9013.6004733172,"c":9097.055079706,"v":597253.0633667898,"t":1718625600}
+{"o":9097.055079706,"h":9221.8440004921,"l":9013.0712301917,"c":9114.3587662859,"v":570355.9672296119,"t":1718629200}
+{"o":9114.3587662859,"h":9258.0974396375,"l":9029.836181145,"c":9109.6233375425,"v":639322.1340560627,"t":1718632800}
+{"o":9109.6233375425,"h":9247.852622748,"l":8857.2882032372,"c":9057.0051539354,"v":698711.7436434363,"t":1718636400}
+{"o":9057.0051539354,"h":9249.521913262,"l":8854.5947286077,"c":9124.0285269881,"v":735494.754870019,"t":1718640000}
+{"o":9124.0285269881,"h":9255.6332738189,"l":9086.027904467,"c":9174.5234934633,"v":634039.173577403,"t":1718643600}
+{"o":9174.5234934633,"h":9308.6229118978,"l":9131.9868770756,"c":9259.6037011206,"v":719287.8975947836,"t":1718647200}
+{"o":9259.6037011206,"h":9328.2932245248,"l":9128.3335570076,"c":9191.2503409571,"v":620361.7092359615,"t":1718650800}
+{"o":9191.2503409571,"h":9248.0898378554,"l":9045.2039026571,"c":9125.7899872441,"v":713346.9534347095,"t":1718654400}
+{"o":9125.7899872441,"h":9211.6878590454,"l":8989.1756196119,"c":9099.2355777315,"v":693196.5950430754,"t":1718658000}
+{"o":9099.2355777315,"h":9183.6697813089,"l":9067.6636162471,"c":9147.3789530102,"v":830898.5381603579,"t":1718661600}
+{"o":9147.3789530102,"h":9172.0408253188,"l":9081.3681389629,"c":9109.6332197918,"v":1263993.5591037269,"t":1718665200}
+{"o":9109.6332197918,"h":9238.6861112441,"l":8904.5106719541,"c":9078.063711933,"v":1144319.8459864238,"t":1718668800}
+{"o":9078.063711933,"h":9312.2910223547,"l":8205.8613954735,"c":8575.6371766436,"v":1455313.7273302439,"t":1718672400}
+{"o":8575.6371766436,"h":8875.8533140325,"l":8406.6363763351,"c":8678.8148954053,"v":1245016.4570462571,"t":1718676000}
+{"o":8678.8148954053,"h":8794.6349267149,"l":8609.4426102342,"c":8737.5886352365,"v":959247.6677068527,"t":1718679600}
+{"o":8737.5886352365,"h":8856.4899254421,"l":8659.5977734344,"c":8803.7102079762,"v":1203322.591119081,"t":1718683200}
+{"o":8803.7102079762,"h":8879.4739828282,"l":8750.4852889909,"c":8773.8448097312,"v":920870.1694740301,"t":1718686800}
+{"o":8773.8448097312,"h":8880.5801770919,"l":8708.6464048667,"c":8810.9962107417,"v":635524.5989687541,"t":1718690400}
+{"o":8810.9962107417,"h":8872.6478298151,"l":8804.1504440666,"c":8852.9407968278,"v":618537.9532454311,"t":1718694000}
+{"o":8852.9407968278,"h":8991.7460125693,"l":8743.5737707302,"c":8880.3882050585,"v":686271.554101489,"t":1718697600}
+{"o":8880.3882050585,"h":8893.0977521115,"l":8791.0151507758,"c":8799.8683218625,"v":476035.3700702289,"t":1718701200}
+{"o":8799.8683218625,"h":8938.6213467812,"l":8767.1064178169,"c":8881.4615430399,"v":477139.1903533334,"t":1718704800}
+{"o":8881.4615430399,"h":8932.1565552423,"l":8711.6263826077,"c":8808.4574259828,"v":653385.8939488895,"t":1718708400}
+{"o":8808.4574259828,"h":8911.8977306743,"l":8688.803063231,"c":8800.259831312,"v":733860.4243297086,"t":1718712000}
+{"o":8800.259831312,"h":8846.0111211902,"l":8594.8964746474,"c":8693.0298070729,"v":855188.8952798558,"t":1718715600}
+{"o":8693.0298070729,"h":8935.5381132522,"l":8529.9774660596,"c":8746.2808034393,"v":1060238.4058355996,"t":1718719200}
+{"o":8746.2808034393,"h":8870.9161771785,"l":8609.2165291992,"c":8751.0747540316,"v":752309.5276285748,"t":1718722800}
+{"o":8751.0747540316,"h":8821.1460519191,"l":8570.1880447286,"c":8718.5780620132,"v":783053.2613498212,"t":1718726400}
+{"o":8718.5780620132,"h":8773.2776595182,"l":8584.5436538183,"c":8590.6171808859,"v":791170.6876766019,"t":1718730000}
+{"o":8590.6171808859,"h":8737.5766044783,"l":8491.5657554839,"c":8596.5939642094,"v":955943.516010342,"t":1718733600}
+{"o":8596.5939642094,"h":8678.2125414521,"l":8424.4915027115,"c":8597.6577888044,"v":1021553.5805818083,"t":1718737200}
+{"o":8597.6577888044,"h":8861.061734195,"l":8452.4782412465,"c":8793.0001212507,"v":966632.9438722614,"t":1718740800}
+{"o":8793.0001212507,"h":8916.0762383072,"l":8729.4748604212,"c":8825.8249741826,"v":804933.5652946697,"t":1718744400}
+{"o":8825.8249741826,"h":8907.1404980668,"l":8731.6482571038,"c":8881.875019204,"v":623009.4303330944,"t":1718748000}
+{"o":8881.875019204,"h":8888.552224224,"l":8812.6935435624,"c":8870.4154500058,"v":523603.1392736156,"t":1718751600}
+{"o":8870.4154500058,"h":8939.4636604034,"l":8732.8537578719,"c":8854.5875882079,"v":851349.3700426979,"t":1718755200}
+{"o":8854.5875882079,"h":9066.7159490237,"l":8762.2709634047,"c":8889.7413195847,"v":1044756.0053634559,"t":1718758800}
+{"o":8889.7413195847,"h":9038.3063587114,"l":8807.9708301562,"c":8883.117833431,"v":726335.4395438358,"t":1718762400}
+{"o":8883.117833431,"h":9058.2272256526,"l":8858.7412766106,"c":8939.1187493404,"v":712285.0707198197,"t":1718766000}
+{"o":8939.1187493404,"h":9008.1911991853,"l":8917.7089073905,"c":8970.7289609858,"v":505820.7495425405,"t":1718769600}
+{"o":8970.7289609858,"h":9063.5196088147,"l":8888.3173515929,"c":8983.9279324177,"v":462173.4227424977,"t":1718773200}
+{"o":8983.9279324177,"h":9103.2328464692,"l":8915.0010464399,"c":9041.9507660372,"v":478705.8173278506,"t":1718776800}
+{"o":9041.9507660372,"h":9112.6228440502,"l":8921.0092489713,"c":8989.104393954,"v":412127.7741723481,"t":1718780400}
+{"o":8989.104393954,"h":9009.2039985884,"l":8885.8981152342,"c":8910.4229310302,"v":375312.0953068068,"t":1718784000}
+{"o":8910.4229310302,"h":8969.2512823767,"l":8840.5672517667,"c":8908.949745948,"v":425268.0135228529,"t":1718787600}
+{"o":8908.949745948,"h":8966.9435491903,"l":8864.5463022827,"c":8962.7224070982,"v":408228.8013839965,"t":1718791200}
+{"o":8962.7224070982,"h":9001.4942061272,"l":8806.5850166005,"c":8890.9224619949,"v":465443.9501931133,"t":1718794800}
+{"o":8890.9224619949,"h":8953.7958254738,"l":8828.0841676572,"c":8903.2188637632,"v":503396.1399329287,"t":1718798400}
+{"o":8903.2188637632,"h":8955.3680334337,"l":8837.2866843225,"c":8869.8067900677,"v":494518.9430948533,"t":1718802000}
+{"o":8869.8067900677,"h":8908.4615326325,"l":8743.6276813309,"c":8823.1358991433,"v":692863.1074394278,"t":1718805600}
+{"o":8823.1358991433,"h":8871.3393447405,"l":8759.7227419355,"c":8832.2399404738,"v":576428.503609083,"t":1718809200}
+{"o":8832.2399404738,"h":8875.3242682358,"l":8746.2401344975,"c":8826.3257782417,"v":577436.1919188334,"t":1718812800}
+{"o":8826.3257782417,"h":8975.8937593032,"l":8746.6023435883,"c":8845.9737767632,"v":575685.0451259802,"t":1718816400}
+{"o":8845.9737767632,"h":8895.6565103685,"l":8818.8430304016,"c":8833.3342078946,"v":570365.5879921335,"t":1718820000}
+{"o":8833.3342078946,"h":8923.1974895975,"l":8700.9971625112,"c":8841.3179337635,"v":711618.8830868661,"t":1718823600}
+{"o":8841.3179337635,"h":8869.4206965203,"l":8717.1860642615,"c":8755.1983499501,"v":818038.4780104681,"t":1718827200}
+{"o":8755.1983499501,"h":8799.8952864809,"l":8709.9642694294,"c":8779.9358353667,"v":726572.611599026,"t":1718830800}
+{"o":8779.9358353667,"h":8802.3028174485,"l":8663.2192970486,"c":8715.1381190269,"v":550712.6674601582,"t":1718834400}
+{"o":8715.1381190269,"h":8791.9750097388,"l":8702.5197524553,"c":8775.6945184518,"v":742537.7379283872,"t":1718838000}
+{"o":8775.6945184518,"h":8811.5553289386,"l":8720.3562054943,"c":8756.0523911328,"v":702462.8645887438,"t":1718841600}
+{"o":8756.0523911328,"h":8890.0106323612,"l":8644.2192351027,"c":8740.2742392112,"v":665485.3233646177,"t":1718845200}
+{"o":8740.2742392112,"h":8773.9474439269,"l":8652.9724328828,"c":8697.817607768,"v":523972.4407418393,"t":1718848800}
+{"o":8697.817607768,"h":8740.3439119596,"l":8575.8218161082,"c":8604.0277914604,"v":462634.6483037241,"t":1718852400}
+{"o":8604.0277914604,"h":8772.8283208739,"l":8553.1550268474,"c":8668.4582771851,"v":497668.2398616,"t":1718856000}
+{"o":8668.4582771851,"h":8805.1253439875,"l":8632.872318674,"c":8750.6940322882,"v":547253.350028254,"t":1718859600}
+{"o":8750.6940322882,"h":8865.85337767,"l":8694.915178339,"c":8774.4250911742,"v":536326.1119048924,"t":1718863200}
+{"o":8774.4250911742,"h":8939.7173459715,"l":8696.8967722578,"c":8875.7908412786,"v":593170.9387159455,"t":1718866800}
+{"o":8875.7908412786,"h":8917.2665740604,"l":8821.9127194385,"c":8904.9630657332,"v":500363.4681887181,"t":1718870400}
+{"o":8904.9630657332,"h":8926.4494394816,"l":8825.9801021369,"c":8842.9446658725,"v":554281.7381593672,"t":1718874000}
+{"o":8842.9446658725,"h":8995.3939778716,"l":8790.1232161255,"c":8951.1104156469,"v":606902.8089241495,"t":1718877600}
+{"o":8951.1104156469,"h":9137.7117283129,"l":8878.9200140706,"c":8995.5722260396,"v":660325.4434199677,"t":1718881200}
+{"o":8995.5722260396,"h":9069.8864240499,"l":8926.0259036711,"c":8941.2943628187,"v":636721.1833436682,"t":1718884800}
+{"o":8941.2943628187,"h":9029.9056782302,"l":8715.5947595247,"c":8762.5757119481,"v":714621.7099336551,"t":1718888400}
+{"o":8762.5757119481,"h":8847.7667043624,"l":8591.6157694597,"c":8723.9568952926,"v":890319.2829467211,"t":1718892000}
+{"o":8723.9568952926,"h":8799.5615296136,"l":8631.5827539523,"c":8687.20380402,"v":732763.6008185348,"t":1718895600}
+{"o":8687.20380402,"h":8750.5858546696,"l":8551.8190421843,"c":8642.612055562,"v":778566.522054116,"t":1718899200}
+{"o":8642.612055562,"h":8754.8191164523,"l":8600.8209652841,"c":8738.3909827112,"v":710130.9560065056,"t":1718902800}
+{"o":8738.3909827112,"h":8815.1622294856,"l":8678.7376055869,"c":8682.5299518359,"v":751070.0531074601,"t":1718906400}
+{"o":8682.5299518359,"h":8783.2700644787,"l":8630.7970739788,"c":8741.8494416575,"v":599792.3404453034,"t":1718910000}
+{"o":8741.8494416575,"h":8767.4714931643,"l":8704.0943980864,"c":8746.4310066462,"v":699309.3111832642,"t":1718913600}
+{"o":8746.4310066462,"h":8791.5731459251,"l":8705.3059162921,"c":8712.1876597142,"v":480742.4872693023,"t":1718917200}
+{"o":8712.1876597142,"h":8761.2411685183,"l":8701.8998768086,"c":8724.5964824969,"v":457056.1335925082,"t":1718920800}
+{"o":8724.5964824969,"h":8757.0071099575,"l":8689.040502502,"c":8701.003362929,"v":440148.2640492231,"t":1718924400}
+{"o":8701.003362929,"h":8750.7584784549,"l":8569.4950916162,"c":8624.8907174598,"v":561612.6419469021,"t":1718928000}
+{"o":8624.8907174598,"h":8724.0777544018,"l":8584.0938921988,"c":8708.7553767154,"v":546911.5877199897,"t":1718931600}
+{"o":8708.7553767154,"h":8793.8384009556,"l":8610.6795844021,"c":8670.1073007811,"v":420659.4853213294,"t":1718935200}
+{"o":8670.1073007811,"h":8705.5518148786,"l":8576.376760707,"c":8635.8097106409,"v":491882.4545111312,"t":1718938800}
+{"o":8635.8097106409,"h":8680.8497265397,"l":8573.6845672174,"c":8652.9791532947,"v":480997.8888599278,"t":1718942400}
+{"o":8652.9791532947,"h":8660.5261971107,"l":8593.0887703418,"c":8647.3887974334,"v":414319.3753615487,"t":1718946000}
+{"o":8647.3887974334,"h":8661.98826041,"l":8585.6348449488,"c":8616.6132173219,"v":427807.6229562222,"t":1718949600}
+{"o":8616.6132173219,"h":8723.8538952358,"l":8496.2528965043,"c":8608.3029761056,"v":437877.9012488991,"t":1718953200}
+{"o":8608.3029761056,"h":8665.5980713134,"l":8486.1241618261,"c":8540.8152245894,"v":578027.9554436402,"t":1718956800}
+{"o":8540.8152245894,"h":8711.3607052791,"l":8446.7589590183,"c":8610.892158277,"v":586162.6507610297,"t":1718960400}
+{"o":8610.892158277,"h":8641.4894668077,"l":8562.4511409587,"c":8585.8501243356,"v":473740.9293246336,"t":1718964000}
+{"o":8585.8501243356,"h":8629.6639961167,"l":8556.7372246591,"c":8587.6515694958,"v":456356.5610069007,"t":1718967600}
+{"o":8587.6515694958,"h":8687.6830200263,"l":8489.4207719385,"c":8597.6756996782,"v":583847.4264004388,"t":1718971200}
+{"o":8597.6756996782,"h":8629.3181543769,"l":8424.0757454525,"c":8550.8035081845,"v":691174.8948804826,"t":1718974800}
+{"o":8550.8035081845,"h":8769.1949807732,"l":8408.6782241332,"c":8631.9249104477,"v":686777.9611370015,"t":1718978400}
+{"o":8631.9249104477,"h":8783.8776811516,"l":8467.8338409147,"c":8616.2007709527,"v":696780.1295879476,"t":1718982000}
+{"o":8616.2007709527,"h":8648.9723947671,"l":8520.3545556649,"c":8553.978334813,"v":504741.7139707824,"t":1718985600}
+{"o":8553.978334813,"h":8624.5558229453,"l":8430.2183994744,"c":8484.9659419503,"v":546991.7705366635,"t":1718989200}
+{"o":8484.9659419503,"h":8712.5070501335,"l":8373.522093396,"c":8618.1464841833,"v":745649.4798288029,"t":1718992800}
+{"o":8618.1464841833,"h":8727.025767669,"l":8534.1187343524,"c":8611.1660303345,"v":586391.1847411123,"t":1718996400}
+{"o":8611.1660303345,"h":8790.9885731763,"l":8576.5292591335,"c":8695.1266015921,"v":526733.267834801,"t":1719000000}
+{"o":8695.1266015921,"h":8790.3550118694,"l":8541.333058392,"c":8677.6004541876,"v":511084.5779442755,"t":1719003600}
+{"o":8677.6004541876,"h":8756.0348961093,"l":8631.440387721,"c":8745.7086741536,"v":476468.0751924975,"t":1719007200}
+{"o":8745.7086741536,"h":8784.0250712198,"l":8666.6268052413,"c":8730.7575424301,"v":495108.2829781219,"t":1719010800}
+{"o":8730.7575424301,"h":8791.458625752,"l":8630.6268344563,"c":8709.8944985663,"v":346107.5434436238,"t":1719014400}
+{"o":8709.8944985663,"h":8748.1161280029,"l":8685.1076056248,"c":8716.1166188894,"v":310280.7557384344,"t":1719018000}
+{"o":8716.1166188894,"h":8820.7206745801,"l":8659.295831575,"c":8754.6120807484,"v":339961.0151104587,"t":1719021600}
+{"o":8754.6120807484,"h":8778.0393907783,"l":8707.2805837051,"c":8765.1735297884,"v":356936.1438145908,"t":1719025200}
+{"o":8765.1735297884,"h":8780.2365594133,"l":8737.4529415036,"c":8769.4110731338,"v":357053.5185238914,"t":1719028800}
+{"o":8769.4110731338,"h":8831.0079686291,"l":8748.6180274317,"c":8818.5003313888,"v":373566.0344913713,"t":1719032400}
+{"o":8818.5003313888,"h":8900.0141148195,"l":8762.0788941604,"c":8765.7054517015,"v":378637.9405437256,"t":1719036000}
+{"o":8765.7054517015,"h":8843.1410530939,"l":8715.0612549808,"c":8788.7980620805,"v":342989.0086840007,"t":1719039600}
+{"o":8788.7980620805,"h":8803.8625804377,"l":8713.1526111608,"c":8727.3260243088,"v":357779.6219246773,"t":1719043200}
+{"o":8727.3260243088,"h":8779.2421837813,"l":8708.1299354703,"c":8766.5777074146,"v":335225.8714462725,"t":1719046800}
+{"o":8766.5777074146,"h":8779.1909743118,"l":8729.8986685974,"c":8750.6149481191,"v":317749.7972583974,"t":1719050400}
+{"o":8750.6149481191,"h":8777.252876323,"l":8720.6271557097,"c":8768.0211377606,"v":314611.6149943193,"t":1719054000}
+{"o":8768.0211377606,"h":8785.9411502324,"l":8749.0408296939,"c":8752.9551721138,"v":323864.9213633508,"t":1719057600}
+{"o":8752.9551721138,"h":8765.2219767092,"l":8724.242981486,"c":8737.036343145,"v":364104.3761681793,"t":1719061200}
+{"o":8737.036343145,"h":8786.0290389025,"l":8737.036343145,"c":8768.056913874,"v":361825.9348575255,"t":1719064800}
+{"o":8768.056913874,"h":8781.8212502242,"l":8733.0735088809,"c":8749.7796244246,"v":495972.2596158684,"t":1719068400}
+{"o":8749.7796244246,"h":8780.2043345863,"l":8733.3871391205,"c":8779.2276157915,"v":403156.2790727274,"t":1719072000}
+{"o":8779.2276157915,"h":8800.9751742912,"l":8733.331399602,"c":8737.8539185962,"v":353723.1121206234,"t":1719075600}
+{"o":8737.8539185962,"h":8758.3701057019,"l":8732.6037625896,"c":8746.8345615294,"v":331254.1444796327,"t":1719079200}
+{"o":8746.8345615294,"h":8769.8326339842,"l":8734.6198229693,"c":8768.1180130184,"v":385758.9191291651,"t":1719082800}
+{"o":8768.1180130184,"h":8772.6219262617,"l":8736.2002532064,"c":8752.0031448234,"v":398977.8594414704,"t":1719086400}
+{"o":8752.0031448234,"h":8770.2267880242,"l":8744.4273467949,"c":8769.8163519519,"v":345204.9878640978,"t":1719090000}
+{"o":8769.8163519519,"h":8776.9483046721,"l":8741.6347294459,"c":8754.2550811517,"v":328290.262908618,"t":1719093600}
+{"o":8754.2550811517,"h":8765.0204541288,"l":8677.7272336914,"c":8714.9787684931,"v":323478.6107779967,"t":1719097200}
+{"o":8714.9787684931,"h":8804.0793162131,"l":8660.9132255252,"c":8732.7674766558,"v":398460.890688222,"t":1719100800}
+{"o":8732.7674766558,"h":8774.7086263558,"l":8701.5419669991,"c":8748.281561811,"v":368275.5655954111,"t":1719104400}
+{"o":8748.281561811,"h":8767.524533651,"l":8704.4273167635,"c":8743.7778437028,"v":373292.221549905,"t":1719108000}
+{"o":8743.7778437028,"h":8774.0614410013,"l":8721.5359661585,"c":8743.729277913,"v":339105.5957893952,"t":1719111600}
+{"o":8743.729277913,"h":8762.831487267,"l":8732.1131820577,"c":8732.1777944159,"v":287188.4996723357,"t":1719115200}
+{"o":8732.1777944159,"h":8753.4842489795,"l":8710.270577766,"c":8724.1158525115,"v":279278.691719629,"t":1719118800}
+{"o":8724.1158525115,"h":8741.2111197354,"l":8714.924550046,"c":8721.1668229737,"v":296286.0257183347,"t":1719122400}
+{"o":8721.1668229737,"h":8776.1956019505,"l":8717.3926581389,"c":8773.1621028341,"v":267885.9023440448,"t":1719126000}
+{"o":8773.1621028341,"h":8775.2214532544,"l":8749.9270992996,"c":8758.2868999659,"v":248740.7941037841,"t":1719129600}
+{"o":8758.2868999659,"h":8774.2769041523,"l":8734.5541186265,"c":8762.9693150433,"v":278340.0608626865,"t":1719133200}
+{"o":8762.9693150433,"h":8785.2577049744,"l":8705.6368062379,"c":8727.8286440208,"v":292439.5103867667,"t":1719136800}
+{"o":8727.8286440208,"h":8755.0810474392,"l":8700.0823093204,"c":8737.2269928183,"v":349624.8610917766,"t":1719140400}
+{"o":8737.2269928183,"h":8759.5874898839,"l":8720.1832915211,"c":8720.8334632368,"v":368233.4052978224,"t":1719144000}
+{"o":8720.8334632368,"h":8753.498097772,"l":8694.165669829,"c":8709.119409083,"v":347224.1597561518,"t":1719147600}
+{"o":8709.119409083,"h":8747.1407955985,"l":8610.0576930124,"c":8642.0317252779,"v":427703.0384076782,"t":1719151200}
+{"o":8642.0317252779,"h":8694.1658260411,"l":8588.1529075006,"c":8617.6005711884,"v":429230.9772564804,"t":1719154800}
+{"o":8617.6005711884,"h":8678.5189510573,"l":8520.8337393956,"c":8580.7960580037,"v":507774.3870675993,"t":1719158400}
+{"o":8580.7960580037,"h":8641.8407423057,"l":8567.2063198196,"c":8612.6477593473,"v":484891.981840356,"t":1719162000}
+{"o":8612.6477593473,"h":8662.0575723542,"l":8609.1301447975,"c":8649.310902988,"v":394146.8033080046,"t":1719165600}
+{"o":8649.310902988,"h":8699.4005677741,"l":8559.4133748235,"c":8573.4010104018,"v":363040.9072457933,"t":1719169200}
+{"o":8573.4010104018,"h":8667.4813890334,"l":8421.1379657892,"c":8573.7166389798,"v":569587.0614111288,"t":1719172800}
+{"o":8573.7166389798,"h":8599.5814990857,"l":8505.8186945587,"c":8577.7324785424,"v":488248.2481880004,"t":1719176400}
+{"o":8577.7324785424,"h":8588.2571167558,"l":8444.602018156,"c":8484.7399490121,"v":508051.0527174894,"t":1719180000}
+{"o":8484.7399490121,"h":8507.6656549791,"l":8415.9581742093,"c":8451.6163541745,"v":410132.9546926764,"t":1719183600}
+{"o":8451.6163541745,"h":8528.0388739462,"l":8418.890157847,"c":8476.6904876578,"v":466617.1739678488,"t":1719187200}
+{"o":8476.6904876578,"h":8551.7532479146,"l":8303.0339572663,"c":8415.6221257244,"v":597136.3858381312,"t":1719190800}
+{"o":8415.6221257244,"h":8479.4718319332,"l":8306.6698145471,"c":8365.430465657,"v":449031.6483925479,"t":1719194400}
+{"o":8365.430465657,"h":8435.98470165,"l":8316.4132060679,"c":8345.3641482422,"v":422332.2836663802,"t":1719198000}
+{"o":8345.3641482422,"h":8392.8620653694,"l":8255.284930009,"c":8347.7608944779,"v":453637.4655519248,"t":1719201600}
+{"o":8347.7608944779,"h":8379.4993089711,"l":8156.2457465229,"c":8204.4309201259,"v":622494.1520758943,"t":1719205200}
+{"o":8204.4309201259,"h":8287.0925945341,"l":8154.6624730174,"c":8234.2518216063,"v":440261.3584233884,"t":1719208800}
+{"o":8234.2518216063,"h":8303.0711274206,"l":8186.9663181652,"c":8249.021061392,"v":382915.2831257889,"t":1719212400}
+{"o":8249.021061392,"h":8347.9889096742,"l":8200.1108721813,"c":8297.0572234463,"v":418898.7489984193,"t":1719216000}
+{"o":8297.0572234463,"h":8502.3790476008,"l":7988.0010092548,"c":8309.7228486191,"v":745340.599992511,"t":1719219600}
+{"o":8309.7228486191,"h":8393.8045648251,"l":8277.17234425,"c":8344.4344909804,"v":644432.3649668086,"t":1719223200}
+{"o":8344.4344909804,"h":8385.7853906523,"l":8274.3373190761,"c":8357.028085926,"v":454956.0729916082,"t":1719226800}
+{"o":8357.028085926,"h":8473.1879331963,"l":8298.7736045541,"c":8403.334881888,"v":553352.9031893713,"t":1719230400}
+{"o":8403.334881888,"h":8563.4556432462,"l":8248.0477544189,"c":8435.5024049959,"v":668706.2461313547,"t":1719234000}
+{"o":8435.5024049959,"h":8552.3760533243,"l":8337.8474529731,"c":8453.7328773283,"v":695096.1163504593,"t":1719237600}
+{"o":8453.7328773283,"h":8543.6311308383,"l":8169.3414684918,"c":8356.8046441748,"v":1016936.6862056536,"t":1719241200}
+{"o":8356.8046441748,"h":8437.4221651906,"l":8270.3416547049,"c":8323.9178639228,"v":818111.8721249488,"t":1719244800}
+{"o":8323.9178639228,"h":8553.8947356277,"l":8251.0795073009,"c":8454.9991998629,"v":1089992.1217538279,"t":1719248400}
+{"o":8454.9991998629,"h":8595.9661147849,"l":8258.9731578963,"c":8518.0335417685,"v":818289.227755405,"t":1719252000}
+{"o":8518.0335417685,"h":8607.6856221483,"l":8291.6501771322,"c":8399.102709865,"v":812952.5220827836,"t":1719255600}
+{"o":8399.102709865,"h":8559.5204131147,"l":8200.3094778561,"c":8413.913823983,"v":1116086.6965891081,"t":1719259200}
+{"o":8413.913823983,"h":8618.5741816723,"l":8350.0113138487,"c":8558.4002055121,"v":1028591.4933070021,"t":1719262800}
+{"o":8558.4002055121,"h":8594.576921563,"l":8509.2043546022,"c":8513.1601930716,"v":668711.2929655515,"t":1719266400}
+{"o":8513.1601930716,"h":8674.3155154657,"l":8490.3240048076,"c":8653.0404227878,"v":661468.6557645261,"t":1719270000}
+{"o":8653.0404227878,"h":8697.3046295968,"l":8584.8760417384,"c":8623.047332275,"v":620091.1826388822,"t":1719273600}
+{"o":8623.047332275,"h":8693.2686796471,"l":8548.6873188193,"c":8665.3609744526,"v":583805.1727418144,"t":1719277200}
+{"o":8665.3609744526,"h":8745.5329057078,"l":8558.2412261321,"c":8656.6140389197,"v":527679.7226614973,"t":1719280800}
+{"o":8656.6140389197,"h":8889.4733921227,"l":8583.8896968692,"c":8812.3562364971,"v":708946.9036638374,"t":1719284400}
+{"o":8812.3562364971,"h":8851.9947618024,"l":8763.9504249249,"c":8845.4687790424,"v":493351.5562891437,"t":1719288000}
+{"o":8845.4687790424,"h":8880.2714629802,"l":8779.2919631135,"c":8804.439726647,"v":535346.9763955515,"t":1719291600}
+{"o":8804.439726647,"h":8833.4515481622,"l":8775.1507269513,"c":8821.7090123729,"v":432165.8940534461,"t":1719295200}
+{"o":8821.7090123729,"h":8899.9163471902,"l":8735.2256133368,"c":8787.6608570577,"v":433991.3365438864,"t":1719298800}
+{"o":8787.6608570577,"h":8836.6524667912,"l":8692.8197580712,"c":8762.48929144,"v":403402.2644858253,"t":1719302400}
+{"o":8762.48929144,"h":8973.2620161598,"l":8666.0755224381,"c":8863.8111874483,"v":535593.1456896347,"t":1719306000}
+{"o":8863.8111874483,"h":9005.7118103535,"l":8803.7556626399,"c":8952.8749159481,"v":518886.8020460387,"t":1719309600}
+{"o":8952.8749159481,"h":9018.4655666201,"l":8850.729167419,"c":8943.3413476436,"v":505493.4882957159,"t":1719313200}
+{"o":8943.3413476436,"h":8987.0996975037,"l":8855.9971852554,"c":8885.914909789,"v":539777.2560155465,"t":1719316800}
+{"o":8885.914909789,"h":8955.6981277546,"l":8872.084741706,"c":8894.5550775374,"v":606579.8428677686,"t":1719320400}
+{"o":8894.5550775374,"h":9048.6543287303,"l":8810.4932168777,"c":8912.7557664358,"v":632791.2950821485,"t":1719324000}
+{"o":8912.7557664358,"h":9063.0362243684,"l":8830.0477701293,"c":8995.6222097474,"v":713459.493786009,"t":1719327600}
+{"o":8995.6222097474,"h":9066.9284452933,"l":8853.0769144421,"c":8924.0972425108,"v":638036.2390354212,"t":1719331200}
+{"o":8924.0972425108,"h":9009.4702717026,"l":8909.0263682924,"c":8914.4930205293,"v":509579.0531711516,"t":1719334800}
+{"o":8914.4930205293,"h":9059.0734583296,"l":8834.3164603121,"c":8973.6643333844,"v":561803.0956931362,"t":1719338400}
+{"o":8973.6643333844,"h":8991.7796927738,"l":8913.3411111172,"c":8943.7999099798,"v":497392.2694201638,"t":1719342000}
+{"o":8943.7999099798,"h":8958.3581247066,"l":8899.5774146064,"c":8913.3841559076,"v":466819.8543719609,"t":1719345600}
+{"o":8913.3841559076,"h":8976.3928579201,"l":8842.3290273262,"c":8913.5067258345,"v":461793.552752545,"t":1719349200}
+{"o":8913.5067258345,"h":8980.2895760589,"l":8852.8946690859,"c":8894.5086492363,"v":519073.5309812759,"t":1719352800}
+{"o":8894.5086492363,"h":9012.724469258,"l":8827.2435785165,"c":8889.7528293504,"v":586342.7647808127,"t":1719356400}
+{"o":8889.7528293504,"h":8935.0641297873,"l":8865.45890783,"c":8884.0401039725,"v":469452.1303482301,"t":1719360000}
+{"o":8884.0401039725,"h":9078.6460595895,"l":8779.1022048245,"c":8960.2770621332,"v":562593.9291904753,"t":1719363600}
+{"o":8960.2770621332,"h":9089.1169721386,"l":8912.5974375451,"c":8982.8402300838,"v":518708.0726828961,"t":1719367200}
+{"o":8982.8402300838,"h":9028.1918176361,"l":8913.8523891852,"c":8974.4473048217,"v":472808.488622178,"t":1719370800}
+{"o":8974.4473048217,"h":9022.6602098649,"l":8865.5365456394,"c":8891.212678802,"v":449732.8386650042,"t":1719374400}
+{"o":8891.212678802,"h":8957.5714416829,"l":8853.2679582737,"c":8899.3463262909,"v":648044.2771772658,"t":1719378000}
+{"o":8899.3463262909,"h":8947.0908278453,"l":8831.0906071084,"c":8853.8940006268,"v":447327.1897888617,"t":1719381600}
+{"o":8853.8940006268,"h":8930.3975481568,"l":8844.053374413,"c":8917.3469004137,"v":393840.9250043111,"t":1719385200}
+{"o":8917.3469004137,"h":8993.6586758468,"l":8799.898278386,"c":8882.6454112745,"v":359516.4184246243,"t":1719388800}
+{"o":8882.6454112745,"h":8927.6052884505,"l":8862.4621628953,"c":8907.1212765335,"v":361034.837067995,"t":1719392400}
+{"o":8907.1212765335,"h":8931.8684484809,"l":8851.3736572365,"c":8899.3950689433,"v":389920.192721538,"t":1719396000}
+{"o":8899.3950689433,"h":8960.5961565076,"l":8888.0104971955,"c":8931.217869508,"v":487560.2253684623,"t":1719399600}
+{"o":8931.217869508,"h":8963.0346812934,"l":8885.8722880889,"c":8916.3646601811,"v":460968.9655518942,"t":1719403200}
+{"o":8916.3646601811,"h":9044.2249439502,"l":8804.0266740865,"c":8946.0305240422,"v":588721.8791930111,"t":1719406800}
+{"o":8946.0305240422,"h":9051.6448383125,"l":8858.009995732,"c":8941.8628164746,"v":584629.3757715005,"t":1719410400}
+{"o":8941.8628164746,"h":8987.84731598,"l":8822.9657348946,"c":8914.897903793,"v":580436.8399649501,"t":1719414000}
+{"o":8914.897903793,"h":8961.9416364174,"l":8828.7255598811,"c":8862.8203375278,"v":533692.7031001817,"t":1719417600}
+{"o":8862.8203375278,"h":8916.0598628057,"l":8461.3167755629,"c":8884.0649197103,"v":930262.292969802,"t":1719421200}
+{"o":8884.0649197103,"h":8892.7351936639,"l":8808.5917901801,"c":8847.9920044154,"v":464650.4179121269,"t":1719424800}
+{"o":8847.9920044154,"h":8984.7465378362,"l":8751.1170970194,"c":8908.7933001216,"v":562250.2741247015,"t":1719428400}
+{"o":8908.7933001216,"h":9010.2791090315,"l":8801.3534958139,"c":8917.3532984879,"v":540255.9408314122,"t":1719432000}
+{"o":8917.3532984879,"h":8973.4636354848,"l":8891.1695859033,"c":8954.4109034919,"v":521393.6065382551,"t":1719435600}
+{"o":8954.4109034919,"h":9006.5122110109,"l":8844.5783560972,"c":8878.8347715855,"v":486953.9289465853,"t":1719439200}
+{"o":8878.8347715855,"h":8952.1369611448,"l":8813.1870822069,"c":8896.9851356528,"v":435502.0215435317,"t":1719442800}
+{"o":8896.9851356528,"h":8953.9566910046,"l":8843.8025546079,"c":8904.1960787847,"v":425784.0746213481,"t":1719446400}
+{"o":8904.1960787847,"h":8919.5053413775,"l":8861.7089369747,"c":8884.2863178396,"v":431230.5989430818,"t":1719450000}
+{"o":8884.2863178396,"h":8924.7537229397,"l":8824.9362295503,"c":8915.0087993226,"v":401272.6868949856,"t":1719453600}
+{"o":8915.0087993226,"h":8983.4914564632,"l":8824.1570187489,"c":8895.1485720864,"v":389680.8060685179,"t":1719457200}
+{"o":8895.1485720864,"h":8912.8204746639,"l":8854.5464241258,"c":8861.472545441,"v":413069.5431615208,"t":1719460800}
+{"o":8861.472545441,"h":8933.787324743,"l":8793.6984462788,"c":8864.7771981128,"v":397335.7328789832,"t":1719464400}
+{"o":8864.7771981128,"h":8893.270147595,"l":8799.3663630063,"c":8861.7427401413,"v":452482.7794785561,"t":1719468000}
+{"o":8861.7427401413,"h":8885.5572078427,"l":8837.1697509602,"c":8866.5590934702,"v":378104.9674950312,"t":1719471600}
+{"o":8866.5590934702,"h":8896.1717802049,"l":8837.7023504822,"c":8894.5524039976,"v":389315.7218706553,"t":1719475200}
+{"o":8894.5524039976,"h":9027.722955226,"l":8783.7231984533,"c":8931.4439393102,"v":476763.0993676954,"t":1719478800}
+{"o":8931.4439393102,"h":9008.2654546874,"l":8886.7681852863,"c":8916.7239293918,"v":549395.8840644056,"t":1719482400}
+{"o":8916.7239293918,"h":8995.4733667146,"l":8914.9106228391,"c":8960.7693088639,"v":540260.2741861476,"t":1719486000}
+{"o":8960.7693088639,"h":9053.9239364706,"l":8909.5166972574,"c":8980.5453266654,"v":594612.8690208887,"t":1719489600}
+{"o":8980.5453266654,"h":9678.3222151721,"l":8818.7919647294,"c":9466.7912776255,"v":1655677.0618495662,"t":1719493200}
+{"o":9466.7912776255,"h":9677.4231699837,"l":9332.1330170166,"c":9461.9925719228,"v":1092830.6652880488,"t":1719496800}
+{"o":9461.9925719228,"h":9533.1721308088,"l":9343.0548282852,"c":9469.6181020336,"v":699391.8907179279,"t":1719500400}
+{"o":9469.6181020336,"h":9504.754515947,"l":9397.2372832092,"c":9474.7861681465,"v":586897.5464572568,"t":1719504000}
+{"o":9474.7861681465,"h":9528.9963171735,"l":9425.7450025467,"c":9499.3235091962,"v":685150.6447613162,"t":1719507600}
+{"o":9499.3235091962,"h":9576.5092280195,"l":9379.4199178893,"c":9459.6253419751,"v":771817.3681589884,"t":1719511200}
+{"o":9459.6253419751,"h":9472.9677059045,"l":9386.2583314596,"c":9438.5859651636,"v":682958.2167354684,"t":1719514800}
+{"o":9438.5859651636,"h":9518.6417836624,"l":9388.2672661523,"c":9498.6388489161,"v":584353.7356636558,"t":1719518400}
+{"o":9498.6388489161,"h":9603.2117801231,"l":9413.323538691,"c":9509.7013458252,"v":602113.2754830283,"t":1719522000}
+{"o":9509.7013458252,"h":9558.851884656,"l":9473.9388837893,"c":9529.7550328244,"v":539573.1511068018,"t":1719525600}
+{"o":9529.7550328244,"h":9545.608362799,"l":9456.0510638979,"c":9498.5290644457,"v":509007.6516041285,"t":1719529200}
+{"o":9498.5290644457,"h":9601.8497670935,"l":9344.3218746229,"c":9447.2256023084,"v":490881.2660595884,"t":1719532800}
+{"o":9447.2256023084,"h":9645.6820977389,"l":9328.3537226414,"c":9504.2676595016,"v":662225.304208091,"t":1719536400}
+{"o":9504.2676595016,"h":9578.1394003641,"l":9344.0545535145,"c":9422.1775567449,"v":655068.1371851719,"t":1719540000}
+{"o":9422.1775567449,"h":9473.4034580454,"l":9390.160994719,"c":9453.9333810266,"v":496831.3223995789,"t":1719543600}
+{"o":9453.9333810266,"h":9498.0096751955,"l":9298.3635565469,"c":9372.6298039071,"v":464756.1359302525,"t":1719547200}
+{"o":9372.6298039071,"h":9421.7627243302,"l":9189.6803648164,"c":9257.6592314347,"v":543517.9452426353,"t":1719550800}
+{"o":9257.6592314347,"h":9332.2818042626,"l":9234.2823782643,"c":9321.221219774,"v":496252.9059743796,"t":1719554400}
+{"o":9321.221219774,"h":9337.0438405551,"l":9254.7774981661,"c":9324.0761056352,"v":461467.2160316024,"t":1719558000}
+{"o":9324.0761056352,"h":9375.1159669689,"l":9229.5574431985,"c":9284.7419281357,"v":458715.9203421502,"t":1719561600}
+{"o":9284.7419281357,"h":9333.8238048976,"l":9229.4220696626,"c":9306.4530739591,"v":455326.6523440563,"t":1719565200}
+{"o":9306.4530739591,"h":9325.5722551355,"l":9241.0231672052,"c":9273.8800366305,"v":403637.8783148301,"t":1719568800}
+{"o":9273.8800366305,"h":9323.9723988361,"l":9253.2213925636,"c":9284.8110308634,"v":433561.5382433856,"t":1719572400}
+{"o":9284.8110308634,"h":9426.9685311322,"l":9182.797284675,"c":9269.2445047908,"v":563749.6788569157,"t":1719576000}
+{"o":9269.2445047908,"h":9365.8401658689,"l":9124.9134138351,"c":9228.7543299901,"v":573131.0015367626,"t":1719579600}
+{"o":9228.7543299901,"h":9298.706016617,"l":9066.8053316733,"c":9151.2396956887,"v":623095.2653945617,"t":1719583200}
+{"o":9151.2396956887,"h":9400.8455883417,"l":8964.5569822725,"c":9131.723461068,"v":614054.8648736088,"t":1719586800}
+{"o":9131.723461068,"h":9294.5811268283,"l":8996.9060175539,"c":9192.8880969024,"v":613033.8993049259,"t":1719590400}
+{"o":9192.8880969024,"h":9279.2790713011,"l":9004.5425294001,"c":9126.9505219183,"v":493049.3597974301,"t":1719594000}
+{"o":9126.9505219183,"h":9176.9616652563,"l":9099.7185987347,"c":9156.288101129,"v":434690.5213595994,"t":1719597600}
+{"o":9156.288101129,"h":9182.1076621239,"l":9053.3887734603,"c":9099.7210023662,"v":463699.2444490284,"t":1719601200}
+{"o":9099.7210023662,"h":9158.3189484823,"l":9027.3583685564,"c":9056.6945702848,"v":420145.4321463025,"t":1719604800}
+{"o":9056.6945702848,"h":9098.9653531015,"l":8979.6699143674,"c":9067.4718287892,"v":409677.6624459887,"t":1719608400}
+{"o":9067.4718287892,"h":9087.3818279852,"l":9033.0620292276,"c":9046.1069969357,"v":337820.8018292526,"t":1719612000}
+{"o":9046.1069969357,"h":9055.5211113953,"l":9018.933232342,"c":9043.899489411,"v":304113.4127543673,"t":1719615600}
+{"o":9043.899489411,"h":9141.9524982693,"l":8980.1192531126,"c":9062.4700148911,"v":314571.5127793258,"t":1719619200}
+{"o":9062.4700148911,"h":9183.3339598143,"l":9053.2820676243,"c":9127.2112642042,"v":332421.0840474538,"t":1719622800}
+{"o":9127.2112642042,"h":9152.4597863319,"l":9106.3608293309,"c":9133.7592292437,"v":279618.2181451457,"t":1719626400}
+{"o":9133.7592292437,"h":9142.8671384428,"l":9098.7412754476,"c":9114.7559243143,"v":252933.7246434819,"t":1719630000}
+{"o":9114.7559243143,"h":9121.668107501,"l":9080.4117384475,"c":9091.6378159292,"v":236443.502609558,"t":1719633600}
+{"o":9091.6378159292,"h":9146.3405941998,"l":9012.6738008461,"c":9085.269466946,"v":303486.7050098387,"t":1719637200}
+{"o":9085.269466946,"h":9131.5907989105,"l":9084.7861757376,"c":9119.3724053645,"v":277835.85826878,"t":1719640800}
+{"o":9119.3724053645,"h":9208.3115829763,"l":9060.6410891045,"c":9131.2245217912,"v":285722.4509561798,"t":1719644400}
+{"o":9131.2245217912,"h":9150.6573910063,"l":9096.603504134,"c":9142.3088476196,"v":287302.4521632218,"t":1719648000}
+{"o":9142.3088476196,"h":9182.8841168093,"l":9096.336549026,"c":9168.8878564234,"v":269048.2735992322,"t":1719651600}
+{"o":9168.8878564234,"h":9194.6441335671,"l":9138.829935278,"c":9152.8325940095,"v":265174.9932190187,"t":1719655200}
+{"o":9152.8325940095,"h":9159.507290431,"l":9128.7463705391,"c":9152.4711171079,"v":254303.2171758135,"t":1719658800}
+{"o":9152.4711171079,"h":9176.0855698786,"l":9112.0931966389,"c":9131.2506906285,"v":261111.0117262311,"t":1719662400}
+{"o":9131.2506906285,"h":9141.5720979377,"l":9104.2378330432,"c":9120.0669799188,"v":298191.2301823256,"t":1719666000}
+{"o":9120.0669799188,"h":9150.6289932534,"l":9080.7152754326,"c":9098.7563068109,"v":300746.4317905959,"t":1719669600}
+{"o":9098.7563068109,"h":9159.5413022223,"l":9074.0889684844,"c":9152.8398878014,"v":300095.3056739158,"t":1719673200}
+{"o":9152.8398878014,"h":9159.4913368253,"l":9105.8517290969,"c":9124.7992658806,"v":340613.4270629242,"t":1719676800}
+{"o":9124.7992658806,"h":9141.4232529561,"l":9092.0720034207,"c":9135.3369910243,"v":336913.5984507364,"t":1719680400}
+{"o":9135.3369910243,"h":9140.09967101,"l":9087.5654291728,"c":9111.8542918295,"v":328311.1617551131,"t":1719684000}
+{"o":9111.8542918295,"h":9185.3143335653,"l":9036.9162074734,"c":9153.6970479682,"v":322411.690581953,"t":1719687600}
+{"o":9153.6970479682,"h":9167.51295599,"l":9092.2414523509,"c":9111.5672636702,"v":328815.8971633182,"t":1719691200}
+{"o":9111.5672636702,"h":9129.3048413023,"l":9066.829496581,"c":9092.0715429743,"v":282020.3192516362,"t":1719694800}
+{"o":9092.0715429743,"h":9108.2912728971,"l":9022.810204564,"c":9048.1644399101,"v":291597.0773526041,"t":1719698400}
+{"o":9048.1644399101,"h":9082.966371665,"l":9043.5520189726,"c":9059.0875418684,"v":264150.4083323982,"t":1719702000}
+{"o":9059.0875418684,"h":9114.0952995657,"l":9042.3279010099,"c":9094.3520129696,"v":275636.4937047728,"t":1719705600}
+{"o":9094.3520129696,"h":9097.7445366846,"l":9026.668961642,"c":9051.0187101823,"v":283977.4625105291,"t":1719709200}
+{"o":9051.0187101823,"h":9077.9171432492,"l":8932.3175845119,"c":8981.7823977577,"v":328013.2251454823,"t":1719712800}
+{"o":8981.7823977577,"h":9010.8602789356,"l":8935.7932159038,"c":8945.5500786896,"v":349953.173545317,"t":1719716400}
+{"o":8945.5500786896,"h":8967.8131745237,"l":8889.1942950355,"c":8919.4429955358,"v":310191.1651367667,"t":1719720000}
+{"o":8919.4429955358,"h":8944.178879402,"l":8892.6398941033,"c":8926.7033976831,"v":303584.1407391425,"t":1719723600}
+{"o":8926.7033976831,"h":9022.1530555637,"l":8860.4429348141,"c":8967.7639652541,"v":337509.8959257356,"t":1719727200}
+{"o":8967.7639652541,"h":9108.9400024235,"l":8921.5995195962,"c":9039.6500026243,"v":360741.5157296062,"t":1719730800}
+{"o":9039.6500026243,"h":9108.2806244486,"l":8999.5246275866,"c":9087.6352779641,"v":297472.1432396491,"t":1719734400}
+{"o":9087.6352779641,"h":9121.9618334032,"l":9045.2413553296,"c":9060.7850885922,"v":251038.9448004407,"t":1719738000}
+{"o":9060.7850885922,"h":9076.4975127247,"l":9020.6359420332,"c":9048.4593586026,"v":261773.7309401337,"t":1719741600}
+{"o":9048.4593586026,"h":9092.7370686555,"l":9040.9446036042,"c":9074.0092391771,"v":260158.9135246228,"t":1719745200}
+{"o":9074.0092391771,"h":9122.8160269607,"l":9037.0271018028,"c":9090.1216722738,"v":296543.3127530197,"t":1719748800}
+{"o":9090.1216722738,"h":9179.9611917042,"l":9051.3771573754,"c":9151.1512959349,"v":341978.0055594961,"t":1719752400}
+{"o":9151.1512959349,"h":9167.2274511396,"l":9099.0750764635,"c":9144.2680078015,"v":481594.4036294039,"t":1719756000}
+{"o":9144.2680078015,"h":9263.3362400467,"l":9100.2023412288,"c":9211.7531112506,"v":432216.575410563,"t":1719759600}
+{"o":9211.7531112506,"h":9222.740283857,"l":9133.6405013638,"c":9177.8436548373,"v":353258.1991599718,"t":1719763200}
+{"o":9177.8436548373,"h":9244.3230163174,"l":9152.1154696059,"c":9222.3998012768,"v":343613.0393215938,"t":1719766800}
+{"o":9222.3998012768,"h":9353.9878067811,"l":9170.3419619818,"c":9264.3240580515,"v":363281.2037239273,"t":1719770400}
+{"o":9264.3240580515,"h":9272.249827398,"l":9221.472082921,"c":9242.0937889088,"v":333778.8417277162,"t":1719774000}
+{"o":9242.0937889088,"h":9306.4919462556,"l":9210.1617505283,"c":9210.1617505283,"v":363051.254459169,"t":1719777600}
+{"o":9210.1617505283,"h":9292.7916980468,"l":9177.5864783103,"c":9273.1977279425,"v":328981.6170087185,"t":1719781200}
+{"o":9273.1977279425,"h":9470.2534884363,"l":9186.9564707046,"c":9379.7747367807,"v":445805.1287466913,"t":1719784800}
+{"o":9379.7747367807,"h":9391.5352932128,"l":9333.5724529201,"c":9349.6287509649,"v":323592.146289398,"t":1719788400}
+{"o":9349.6287509649,"h":9445.3595333339,"l":9304.1698590205,"c":9429.825006155,"v":322473.1888511794,"t":1719792000}
+{"o":9429.825006155,"h":9513.5412062496,"l":9383.5407030694,"c":9444.534167889,"v":441734.7603936631,"t":1719795600}
+{"o":9444.534167889,"h":9485.833143954,"l":9372.7825906942,"c":9397.1375703716,"v":364058.0604139738,"t":1719799200}
+{"o":9397.1375703716,"h":9434.9593959579,"l":9393.4915879149,"c":9411.5755776375,"v":284344.0761316629,"t":1719802800}
+{"o":9411.5755776375,"h":9445.6939397595,"l":9388.2769623839,"c":9403.88905433,"v":403284.7591512884,"t":1719806400}
+{"o":9403.88905433,"h":9465.9027928881,"l":9400.907012765,"c":9440.9062955116,"v":389780.3940744281,"t":1719810000}
+{"o":9440.9062955116,"h":9452.2179253881,"l":9382.1041054078,"c":9435.0490790251,"v":361732.5119909856,"t":1719813600}
+{"o":9435.0490790251,"h":9481.6254571062,"l":9405.0424632125,"c":9453.4861545675,"v":378734.3665523854,"t":1719817200}
+{"o":9453.4861545675,"h":9560.4627390441,"l":9350.8619861925,"c":9446.6146190064,"v":374497.2024825448,"t":1719820800}
+{"o":9446.6146190064,"h":9487.2807069612,"l":9410.9023253599,"c":9472.8686158207,"v":303245.6178442338,"t":1719824400}
+{"o":9472.8686158207,"h":9487.8331281274,"l":9400.6376691853,"c":9413.8553661926,"v":317228.5880138518,"t":1719828000}
+{"o":9413.8553661926,"h":9428.0137191924,"l":9348.3494075752,"c":9364.1954283117,"v":312230.5730282624,"t":1719831600}
+{"o":9364.1954283117,"h":9456.4708272861,"l":9313.4652178697,"c":9435.6386459532,"v":333302.8321357722,"t":1719835200}
+{"o":9435.6386459532,"h":9538.0906976891,"l":9324.5392102933,"c":9427.2113740001,"v":458200.3508804946,"t":1719838800}
+{"o":9427.2113740001,"h":9498.22235291,"l":9328.1011897088,"c":9429.4248222757,"v":461829.9541639053,"t":1719842400}
+{"o":9429.4248222757,"h":9484.4259628122,"l":9391.8836081102,"c":9468.4140665637,"v":399888.6083862022,"t":1719846000}
+{"o":9468.4140665637,"h":9537.3388533364,"l":9373.2084689806,"c":9455.7292843423,"v":490604.6222840588,"t":1719849600}
+{"o":9455.7292843423,"h":9533.2638346868,"l":9399.078373107,"c":9494.5946017799,"v":422519.593796148,"t":1719853200}
+{"o":9494.5946017799,"h":9544.2841125213,"l":9442.5457153585,"c":9474.5711727449,"v":457905.127726763,"t":1719856800}
+{"o":9474.5711727449,"h":9490.7179939063,"l":9402.0498341627,"c":9451.7119729886,"v":391986.091222704,"t":1719860400}
+{"o":9451.7119729886,"h":9497.7709677196,"l":9439.9974740594,"c":9463.6509779074,"v":429861.3600527508,"t":1719864000}
+{"o":9463.6509779074,"h":9509.7936280439,"l":9438.8130117225,"c":9464.9116729819,"v":354000.6609436262,"t":1719867600}
+{"o":9464.9116729819,"h":9490.199678291,"l":9360.1517383757,"c":9420.7185469686,"v":424422.091588226,"t":1719871200}
+{"o":9420.7185469686,"h":9441.8419236996,"l":9375.08266258,"c":9411.9276171358,"v":296975.8875372731,"t":1719874800}
+{"o":9411.9276171358,"h":9474.7175253067,"l":9378.7463758276,"c":9454.364321669,"v":378997.772715831,"t":1719878400}
+{"o":9454.364321669,"h":9488.2079797287,"l":9376.1424620212,"c":9421.9631488539,"v":323567.0457834785,"t":1719882000}
+{"o":9421.9631488539,"h":9513.0047132776,"l":9405.7042451521,"c":9508.9488670186,"v":329367.6977945304,"t":1719885600}
+{"o":9508.9488670186,"h":9574.8071679355,"l":9440.1100099086,"c":9489.5154921956,"v":358272.2388746009,"t":1719889200}
+{"o":9489.5154921956,"h":9538.2726846314,"l":9468.5930601118,"c":9473.0041881773,"v":359453.3625188788,"t":1719892800}
+{"o":9473.0041881773,"h":9498.2612893542,"l":9462.6323145866,"c":9481.9287017859,"v":265534.0385654679,"t":1719896400}
+{"o":9481.9287017859,"h":9560.5378640542,"l":9385.9837083278,"c":9467.4472212619,"v":302219.1010639521,"t":1719900000}
+{"o":9467.4472212619,"h":9482.9369401085,"l":9415.7547139482,"c":9453.2919940166,"v":285881.6187290272,"t":1719903600}
+{"o":9453.2919940166,"h":9515.0418201999,"l":9416.398332846,"c":9490.0204585947,"v":291801.8463946781,"t":1719907200}
+{"o":9490.0204585947,"h":9522.1855655175,"l":9472.3362383821,"c":9511.9214803488,"v":280388.5950274121,"t":1719910800}
+{"o":9511.9214803488,"h":9546.4318154549,"l":9412.7348700634,"c":9493.3539172665,"v":325140.1508549242,"t":1719914400}
+{"o":9493.3539172665,"h":9576.4402590625,"l":9436.3465950989,"c":9508.7938654016,"v":353506.9522232205,"t":1719918000}
+{"o":9508.7938654016,"h":9635.3537258751,"l":9431.4313794729,"c":9538.4851419418,"v":380865.9749163647,"t":1719921600}
+{"o":9538.4851419418,"h":9707.324013366,"l":9404.8049426379,"c":9513.0053007852,"v":505356.3095953551,"t":1719925200}
+{"o":9513.0053007852,"h":9572.9863170374,"l":9407.3122307756,"c":9502.4405073489,"v":521981.68838831,"t":1719928800}
+{"o":9502.4405073489,"h":9552.6748512608,"l":9465.7263791465,"c":9514.3365114266,"v":363797.9700532726,"t":1719932400}
+{"o":9514.3365114266,"h":9554.5664760637,"l":9466.8385600876,"c":9547.6299528672,"v":415275.0716169775,"t":1719936000}
+{"o":9547.6299528672,"h":9612.8303565841,"l":9399.7086519807,"c":9536.679334828,"v":377192.7208800667,"t":1719939600}
+{"o":9536.679334828,"h":9767.5050413253,"l":9459.8495327845,"c":9679.3358132716,"v":581817.168605841,"t":1719943200}
+{"o":9679.3358132716,"h":9718.4452407429,"l":9619.0110751675,"c":9664.5639492422,"v":417606.7925655396,"t":1719946800}
+{"o":9664.5639492422,"h":9708.7273485496,"l":9638.2714749913,"c":9689.2495872896,"v":381720.7496608014,"t":1719950400}
+{"o":9689.2495872896,"h":9744.6455400353,"l":9671.3347222429,"c":9723.6566688605,"v":379008.3016905046,"t":1719954000}
+{"o":9723.6566688605,"h":9794.5904643579,"l":9708.6327292571,"c":9785.8202402195,"v":426719.6956516217,"t":1719957600}
+{"o":9785.8202402195,"h":9810.9812580534,"l":9710.6470153923,"c":9735.9240660623,"v":333395.4830547936,"t":1719961200}
+{"o":9735.9240660623,"h":9823.8933241706,"l":9697.6656469904,"c":9760.4911890657,"v":348149.0464593339,"t":1719964800}
+{"o":9760.4911890657,"h":9802.3479768061,"l":9653.8247473166,"c":9680.5780828647,"v":392233.4102589199,"t":1719968400}
+{"o":9680.5780828647,"h":9720.131301535,"l":9639.2090312396,"c":9675.3451409553,"v":379555.4698628216,"t":1719972000}
+{"o":9675.3451409553,"h":9708.0574319472,"l":9496.4291213061,"c":9596.998665341,"v":470600.438864796,"t":1719975600}
+{"o":9596.998665341,"h":9641.3704886712,"l":9419.4298392051,"c":9486.7919790379,"v":433773.9189183369,"t":1719979200}
+{"o":9486.7919790379,"h":9567.6944578638,"l":9476.9995602229,"c":9563.4828522107,"v":355010.1147950381,"t":1719982800}
+{"o":9563.4828522107,"h":9582.932037626,"l":9519.4250178927,"c":9527.5354296551,"v":324010.4082217272,"t":1719986400}
+{"o":9527.5354296551,"h":9557.6212123334,"l":9374.0481846853,"c":9388.8015648925,"v":394168.6743788839,"t":1719990000}
+{"o":9388.8015648925,"h":9426.3226929964,"l":9287.9760212078,"c":9379.6487062135,"v":386765.8445577747,"t":1719993600}
+{"o":9379.6487062135,"h":9436.6276292116,"l":9314.0351223777,"c":9341.1591702548,"v":347306.0921983253,"t":1719997200}
+{"o":9341.1591702548,"h":9431.7575051759,"l":9070.4035777874,"c":9268.9382841135,"v":745778.1137089829,"t":1720000800}
+{"o":9268.9382841135,"h":9307.8770340833,"l":9180.2335942267,"c":9284.5724936541,"v":531377.5968049475,"t":1720004400}
+{"o":9284.5724936541,"h":9329.6073058612,"l":9081.788880811,"c":9147.968141809,"v":574868.0654576035,"t":1720008000}
+{"o":9147.968141809,"h":9321.5159501,"l":9046.2865662256,"c":9242.7430169199,"v":605205.8278879094,"t":1720011600}
+{"o":9242.7430169199,"h":9327.6297130547,"l":9087.1760692938,"c":9162.1525740943,"v":523425.7642651403,"t":1720015200}
+{"o":9162.1525740943,"h":9243.828878277,"l":9111.1863118989,"c":9158.8819699348,"v":543540.3510117116,"t":1720018800}
+{"o":9158.8819699348,"h":9250.5779465029,"l":9068.9584450702,"c":9165.8576134421,"v":531344.8877679564,"t":1720022400}
+{"o":9165.8576134421,"h":9185.6407555236,"l":9089.4493766858,"c":9134.4425774843,"v":423864.2898625972,"t":1720026000}
+{"o":9134.4425774843,"h":9217.4461271085,"l":9086.6529177215,"c":9164.4482993676,"v":507949.1727475985,"t":1720029600}
+{"o":9164.4482993676,"h":9199.9598867396,"l":9004.2022699345,"c":9085.9082948248,"v":674259.463797737,"t":1720033200}
+{"o":9085.9082948248,"h":9156.4774562393,"l":8988.713633372,"c":8998.9701255927,"v":449854.5630484985,"t":1720036800}
+{"o":8998.9701255927,"h":9198.2469927871,"l":8950.8569412721,"c":9114.9974783599,"v":473242.4496856453,"t":1720040400}
+{"o":9114.9974783599,"h":9128.2325683682,"l":9042.9658422023,"c":9092.7917829652,"v":384714.3465735487,"t":1720044000}
+{"o":9092.7917829652,"h":9093.8883016257,"l":9027.6369426247,"c":9055.7887411723,"v":366379.03216235,"t":1720047600}
+{"o":9055.7887411723,"h":9183.9951534032,"l":9046.7174081734,"c":9095.8550877791,"v":398622.9926202913,"t":1720051200}
+{"o":9095.8550877791,"h":9325.8260612847,"l":8559.4129793135,"c":8745.1524331048,"v":911354.5572387972,"t":1720054800}
+{"o":8745.1524331048,"h":8978.0156959859,"l":8608.5511489933,"c":8835.2584680675,"v":590325.7651318145,"t":1720058400}
+{"o":8835.2584680675,"h":8903.0592010518,"l":8787.6488118381,"c":8887.5995567645,"v":385623.4620555942,"t":1720062000}
+{"o":8887.5995567645,"h":8907.423921057,"l":8828.9516463568,"c":8860.1813219721,"v":320182.5476418,"t":1720065600}
+{"o":8860.1813219721,"h":8870.5943385602,"l":8814.298693902,"c":8821.8541601806,"v":323281.6738264275,"t":1720069200}
+{"o":8821.8541601806,"h":8893.8648747814,"l":8682.1891708464,"c":8783.0784377043,"v":494629.9495688727,"t":1720072800}
+{"o":8783.0784377043,"h":8826.6911176807,"l":8737.9042104094,"c":8767.2995624492,"v":501282.901825516,"t":1720076400}
+{"o":8767.2995624492,"h":8903.8050234606,"l":8608.00346569,"c":8787.909772341,"v":573967.9634972234,"t":1720080000}
+{"o":8787.909772341,"h":8877.7124828504,"l":8667.5008440285,"c":8764.9083230677,"v":552642.8083223833,"t":1720083600}
+{"o":8764.9083230677,"h":8813.2083688481,"l":8604.1975286343,"c":8737.1534413051,"v":612034.7894975728,"t":1720087200}
+{"o":8737.1534413051,"h":8818.3736733374,"l":8617.7371410313,"c":8693.9692559804,"v":432090.9658292082,"t":1720090800}
+{"o":8693.9692559804,"h":8813.3796109063,"l":8600.925091864,"c":8658.3429483578,"v":505174.9807639095,"t":1720094400}
+{"o":8658.3429483578,"h":8805.2834711758,"l":8437.4497157992,"c":8687.3988755513,"v":807402.5763075373,"t":1720098000}
+{"o":8687.3988755513,"h":8853.7673681446,"l":8590.1614158372,"c":8779.8611963961,"v":568491.6172112636,"t":1720101600}
+{"o":8779.8611963961,"h":8882.995234821,"l":8660.812255397,"c":8772.9819920436,"v":512038.7461202969,"t":1720105200}
+{"o":8772.9819920436,"h":8839.8668419501,"l":8681.7321607937,"c":8825.5126619856,"v":463616.5596921422,"t":1720108800}
+{"o":8825.5126619856,"h":8847.8419850635,"l":8789.9924397184,"c":8825.6151740217,"v":414266.1775774296,"t":1720112400}
+{"o":8825.6151740217,"h":8835.8825697483,"l":8725.1755570568,"c":8754.9639130662,"v":522155.5287312164,"t":1720116000}
+{"o":8754.9639130662,"h":8879.8370593843,"l":8679.7619996982,"c":8746.0977004536,"v":531756.2959259801,"t":1720119600}
+{"o":8746.0977004536,"h":8832.0432659275,"l":8694.3709910834,"c":8824.7214933941,"v":421420.0892092537,"t":1720123200}
+{"o":8824.7214933941,"h":8866.8792325087,"l":8712.5023305544,"c":8759.0930187593,"v":415012.4048317102,"t":1720126800}
+{"o":8759.0930187593,"h":8869.8538988771,"l":8591.3107972915,"c":8677.5415149049,"v":533189.272856831,"t":1720130400}
+{"o":8677.5415149049,"h":8767.5692027713,"l":8337.6196512886,"c":8444.2467140451,"v":710010.1998925213,"t":1720134000}
+{"o":8444.2467140451,"h":8575.6869933218,"l":8118.5272677055,"c":8432.6489873494,"v":957584.8472615435,"t":1720137600}
+{"o":8432.6489873494,"h":8555.9756194458,"l":8237.761910229,"c":8453.4845223742,"v":562516.5742446482,"t":1720141200}
+{"o":8453.4845223742,"h":8612.2528077642,"l":8018.4900760252,"c":8234.5059275426,"v":690802.9049176318,"t":1720144800}
+{"o":8234.5059275426,"h":8362.5300664556,"l":8010.6870426965,"c":8165.3024659236,"v":1040722.5816321212,"t":1720148400}
+{"o":8165.3024659236,"h":8476.9946969133,"l":7968.0311042492,"c":8315.0925852552,"v":796729.7122081466,"t":1720152000}
+{"o":8315.0925852552,"h":8465.5132463902,"l":8246.505941142,"c":8390.6484791272,"v":482302.4567835736,"t":1720155600}
+{"o":8390.6484791272,"h":8449.3927462161,"l":8199.5997550209,"c":8287.3758694223,"v":444240.1274185434,"t":1720159200}
+{"o":8287.3758694223,"h":8428.3778909357,"l":8180.6910857133,"c":8348.0432926394,"v":480863.3343849115,"t":1720162800}
+{"o":8348.0432926394,"h":8461.8880165045,"l":8072.3943560614,"c":8174.0540517465,"v":435229.8058081821,"t":1720166400}
+{"o":8174.0540517465,"h":8439.5175582825,"l":8038.3394701368,"c":8318.3747838739,"v":474554.3746619434,"t":1720170000}
+{"o":8318.3747838739,"h":8560.4342339015,"l":8239.9621217787,"c":8424.4672876263,"v":538655.0911165734,"t":1720173600}
+{"o":8424.4672876263,"h":8586.1596148696,"l":8388.1818699108,"c":8508.338440166,"v":516325.6572265381,"t":1720177200}
+{"o":8508.338440166,"h":8752.6821979976,"l":8360.6188653981,"c":8470.5534150536,"v":671616.0321222281,"t":1720180800}
+{"o":8470.5534150536,"h":8792.9392388517,"l":8350.0599567627,"c":8695.9068909053,"v":644175.8970774054,"t":1720184400}
+{"o":8695.9068909053,"h":8793.1921325289,"l":8529.9021769269,"c":8654.4438855119,"v":627980.5575979665,"t":1720188000}
+{"o":8654.4438855119,"h":8814.7162364817,"l":8570.95257449,"c":8765.4477502299,"v":785021.1133133317,"t":1720191600}
+{"o":8765.4477502299,"h":8905.8409735855,"l":8642.5300267384,"c":8778.5278210381,"v":796391.6506689243,"t":1720195200}
+{"o":8778.5278210381,"h":8851.9712543016,"l":8716.8987357909,"c":8807.904769137,"v":578673.147191552,"t":1720198800}
+{"o":8807.904769137,"h":8875.1665495028,"l":8695.9789474698,"c":8803.9759586039,"v":612166.731288582,"t":1720202400}
+{"o":8803.9759586039,"h":8815.0995351153,"l":8722.424563023,"c":8756.9515997846,"v":465465.7425345539,"t":1720206000}
+{"o":8756.9515997846,"h":8843.0194855995,"l":8706.3722209669,"c":8828.5988050048,"v":379920.6241171297,"t":1720209600}
+{"o":8828.5988050048,"h":8859.7931834786,"l":8774.9535970725,"c":8792.0924759027,"v":395985.8762017559,"t":1720213200}
+{"o":8792.0924759027,"h":8834.6661100125,"l":8741.9887458763,"c":8756.0146185493,"v":413716.2748283896,"t":1720216800}
+{"o":8756.0146185493,"h":8803.343087799,"l":8752.2508240937,"c":8763.102703878,"v":415087.415124178,"t":1720220400}
+{"o":8763.102703878,"h":9018.0669235505,"l":8640.4590419467,"c":8807.2468182371,"v":579113.3444109557,"t":1720224000}
+{"o":8807.2468182371,"h":8847.7270047612,"l":8695.9164266328,"c":8724.8581280421,"v":410339.2374010619,"t":1720227600}
+{"o":8724.8581280421,"h":8783.9916690131,"l":8624.7529538554,"c":8705.3899975092,"v":395595.7704125076,"t":1720231200}
+{"o":8705.3899975092,"h":8788.827672503,"l":8677.6374782339,"c":8736.6728209792,"v":373894.4744577937,"t":1720234800}
+{"o":8736.6728209792,"h":8767.5022419973,"l":8681.1987626825,"c":8684.7600242636,"v":358668.4851288762,"t":1720238400}
+{"o":8684.7600242636,"h":8771.6310048714,"l":8680.8214973618,"c":8737.7565559693,"v":324160.5591193175,"t":1720242000}
+{"o":8737.7565559693,"h":8890.5989430536,"l":8711.8181846772,"c":8820.4851752873,"v":342899.0087891023,"t":1720245600}
+{"o":8820.4851752873,"h":8938.979276414,"l":8787.7664244615,"c":8891.4423326251,"v":446444.1009294536,"t":1720249200}
+{"o":8891.4423326251,"h":8961.9702890314,"l":8844.9111970217,"c":8898.7883599692,"v":358725.1117361209,"t":1720252800}
+{"o":8898.7883599692,"h":9084.3630569814,"l":8826.4984717202,"c":9031.5683709777,"v":421278.0026690328,"t":1720256400}
+{"o":9031.5683709777,"h":9077.7368940725,"l":8982.2680656852,"c":9002.906678209,"v":410798.6274721554,"t":1720260000}
+{"o":9002.906678209,"h":9076.4881683975,"l":8926.2369672389,"c":9003.7916949118,"v":350307.412450643,"t":1720263600}
+{"o":9003.7916949118,"h":9052.7063379175,"l":8943.4554467231,"c":9019.723629411,"v":410534.8503348998,"t":1720267200}
+{"o":9019.723629411,"h":9122.6804454724,"l":8909.6717216517,"c":8988.798257524,"v":485127.3238838759,"t":1720270800}
+{"o":8988.798257524,"h":9112.246733719,"l":8917.8096301589,"c":9024.6395767253,"v":519563.1567622553,"t":1720274400}
+{"o":9024.6395767253,"h":9175.1972278627,"l":8951.2887793906,"c":9131.17071798,"v":594053.563571525,"t":1720278000}
+{"o":9131.17071798,"h":9243.281260396,"l":9055.0713182043,"c":9167.2618836288,"v":579379.4004278713,"t":1720281600}
+{"o":9167.2618836288,"h":9205.2309247449,"l":9127.7908589138,"c":9164.9963326468,"v":509760.6427510891,"t":1720285200}
+{"o":9164.9963326468,"h":9180.312308881,"l":9123.2776720866,"c":9165.5887595436,"v":442912.5621875931,"t":1720288800}
+{"o":9165.5887595436,"h":9208.0626516246,"l":9141.6826826075,"c":9189.5386190708,"v":369072.9621721618,"t":1720292400}
+{"o":9189.5386190708,"h":9254.8480714422,"l":9139.8776953396,"c":9167.6049122965,"v":406285.5631922735,"t":1720296000}
+{"o":9167.6049122965,"h":9281.4414129194,"l":9152.4203453102,"c":9191.4415807779,"v":457760.1256534689,"t":1720299600}
+{"o":9191.4415807779,"h":9260.7139815881,"l":9188.725266669,"c":9251.3356662562,"v":449575.7026876512,"t":1720303200}
+{"o":9251.3356662562,"h":9262.6358388904,"l":9178.0404144299,"c":9195.5415008418,"v":359728.6974145039,"t":1720306800}
+{"o":9195.5415008418,"h":9283.6733971239,"l":9071.2768844854,"c":9136.0043127222,"v":382506.2548818088,"t":1720310400}
+{"o":9136.0043127222,"h":9201.695464882,"l":9065.7374354473,"c":9137.499903904,"v":461224.8543372881,"t":1720314000}
+{"o":9137.499903904,"h":9255.6591304411,"l":9073.6428851082,"c":9177.4617566752,"v":347504.0991042362,"t":1720317600}
+{"o":9177.4617566752,"h":9237.2188096074,"l":9068.5066321794,"c":9192.6302676043,"v":298590.8270201233,"t":1720321200}
+{"o":9192.6302676043,"h":9216.0064080281,"l":9007.94735127,"c":9031.662129632,"v":326284.9603330623,"t":1720324800}
+{"o":9031.662129632,"h":9113.1483287497,"l":8974.3465785824,"c":9089.0187837543,"v":341075.614035044,"t":1720328400}
+{"o":9089.0187837543,"h":9149.0992403957,"l":8990.7030609083,"c":8999.0792601383,"v":356715.5333780599,"t":1720332000}
+{"o":8999.0792601383,"h":9135.1006610982,"l":8881.6335336757,"c":9039.4015846112,"v":345617.2256957644,"t":1720335600}
+{"o":9039.4015846112,"h":9078.0159315886,"l":9014.8096778738,"c":9062.7618730007,"v":312079.3675601568,"t":1720339200}
+{"o":9062.7618730007,"h":9122.0868403642,"l":8970.9204601146,"c":9028.5546136033,"v":331883.3881618219,"t":1720342800}
+{"o":9028.5546136033,"h":9075.5625777589,"l":8970.1724076282,"c":9000.7930486188,"v":360811.9124219614,"t":1720346400}
+{"o":9000.7930486188,"h":9031.6135574856,"l":8970.812591194,"c":9017.7898249344,"v":418191.6244116918,"t":1720350000}
+{"o":9017.7898249344,"h":9135.5517387114,"l":8935.928610987,"c":9060.0541887034,"v":388291.9671680512,"t":1720353600}
+{"o":9060.0541887034,"h":9127.6997977519,"l":8851.1991352858,"c":8925.6722465375,"v":515776.5437616388,"t":1720357200}
+{"o":8925.6722465375,"h":8966.3160934704,"l":8837.0412236806,"c":8936.8446648069,"v":534130.6551056954,"t":1720360800}
+{"o":8936.8446648069,"h":9011.4849856273,"l":8815.6146453542,"c":8941.7956768744,"v":475926.1817509703,"t":1720364400}
+{"o":8941.7956768744,"h":9046.5033607246,"l":8860.7367209574,"c":8957.1622964842,"v":435523.5580831851,"t":1720368000}
+{"o":8957.1622964842,"h":8997.4997100965,"l":8882.1815511785,"c":8977.8994784404,"v":420614.3771912426,"t":1720371600}
+{"o":8977.8994784404,"h":9077.1928062423,"l":8908.2896141635,"c":8970.2517108941,"v":385852.7642268648,"t":1720375200}
+{"o":8970.2517108941,"h":9019.7624964969,"l":8916.3972639885,"c":8948.4054187452,"v":387539.7323783992,"t":1720378800}
+{"o":8948.4054187452,"h":8996.7950570655,"l":8890.9651375153,"c":8921.9634944581,"v":419226.2272878431,"t":1720382400}
+{"o":8921.9634944581,"h":8954.2315762738,"l":8676.4476909618,"c":8776.6325905193,"v":585211.0202853159,"t":1720386000}
+{"o":8776.6325905193,"h":8849.0174106499,"l":8659.2866258871,"c":8709.1244289829,"v":446431.4396798261,"t":1720389600}
+{"o":8709.1244289829,"h":8801.0182725802,"l":8542.432320935,"c":8657.4878533903,"v":676291.2808796497,"t":1720393200}
+{"o":8657.4878533903,"h":8798.3818222756,"l":8414.7121959973,"c":8492.3382400011,"v":647867.0323615358,"t":1720396800}
+{"o":8492.3382400011,"h":8570.6243891945,"l":8200.4975674527,"c":8557.4343119388,"v":817420.7844663307,"t":1720400400}
+{"o":8557.4343119388,"h":8726.1058152827,"l":8392.7896485661,"c":8562.2141327767,"v":621088.0729438713,"t":1720404000}
+{"o":8562.2141327767,"h":8690.543692011,"l":8489.0242519024,"c":8552.7951066493,"v":394218.3430524495,"t":1720407600}
+{"o":8552.7951066493,"h":8784.1986367371,"l":8484.7771156803,"c":8691.8408357532,"v":423557.4511331461,"t":1720411200}
+{"o":8691.8408357532,"h":8806.802720734,"l":8602.751261098,"c":8726.8557148129,"v":401463.6853669541,"t":1720414800}
+{"o":8726.8557148129,"h":8786.2887343488,"l":8619.3088684307,"c":8660.6448885059,"v":398131.1415566601,"t":1720418400}
+{"o":8660.6448885059,"h":8743.2936575608,"l":8595.3876255383,"c":8720.6246459827,"v":402007.8592896141,"t":1720422000}
+{"o":8720.6246459827,"h":9241.9693821235,"l":8534.7295321745,"c":9063.8904108984,"v":824873.7987334527,"t":1720425600}
+{"o":9063.8904108984,"h":9194.750912899,"l":8930.4619023728,"c":9055.8811137485,"v":706988.9583203971,"t":1720429200}
+{"o":9055.8811137485,"h":9172.3927705107,"l":8885.1854195786,"c":9001.6145597276,"v":502339.3796130496,"t":1720432800}
+{"o":9001.6145597276,"h":9219.1028368189,"l":8886.3943708483,"c":9048.5407448669,"v":498641.2902834364,"t":1720436400}
+{"o":9048.5407448669,"h":9201.8945888272,"l":8955.0397505444,"c":9094.3209178651,"v":480572.5239941087,"t":1720440000}
+{"o":9094.3209178651,"h":9155.8862571179,"l":9034.9586764744,"c":9106.7009229791,"v":622486.2741010414,"t":1720443600}
+{"o":9106.7009229791,"h":9280.7548523323,"l":8621.1439706025,"c":8996.0764797255,"v":991997.8577784733,"t":1720447200}
+{"o":8996.0764797255,"h":9154.8250353575,"l":8816.6843133303,"c":8954.5204964523,"v":738949.3877322805,"t":1720450800}
+{"o":8954.5204964523,"h":9053.7193182304,"l":8734.8467422205,"c":8858.6343591182,"v":747343.5709710331,"t":1720454400}
+{"o":8858.6343591182,"h":8939.9000844381,"l":8789.1041822723,"c":8884.2648046306,"v":709521.8340492779,"t":1720458000}
+{"o":8884.2648046306,"h":8963.9574251746,"l":8841.9214770392,"c":8943.4002488198,"v":533880.9908435933,"t":1720461600}
+{"o":8943.4002488198,"h":8987.3959810521,"l":8891.8197793645,"c":8965.5142776571,"v":436221.4556645715,"t":1720465200}
+{"o":8965.5142776571,"h":9148.0920502535,"l":8868.67379017,"c":8983.3239308956,"v":532153.4309421378,"t":1720468800}
+{"o":8983.3239308956,"h":9142.0226620976,"l":8908.7645717833,"c":9020.9543155,"v":596850.5561715915,"t":1720472400}
+{"o":9020.9543155,"h":9088.4721432403,"l":8990.7962030876,"c":9039.3990948222,"v":449747.0395298139,"t":1720476000}
+{"o":9039.3990948222,"h":9114.5862643618,"l":8921.3940062774,"c":9071.1930602944,"v":547241.5604348236,"t":1720479600}
+{"o":9071.1930602944,"h":9113.6054894539,"l":8916.0099816817,"c":8986.3919862056,"v":785473.7281446257,"t":1720483200}
+{"o":8986.3919862056,"h":9203.9026451901,"l":8813.760863977,"c":8942.4345711649,"v":612206.0245988207,"t":1720486800}
+{"o":8942.4345711649,"h":9134.8325575393,"l":8809.8090083168,"c":9031.1001072861,"v":445698.1555007183,"t":1720490400}
+{"o":9031.1001072861,"h":9089.7796354665,"l":8930.1544441219,"c":9054.9246386108,"v":497467.4654108101,"t":1720494000}
+{"o":9054.9246386108,"h":9192.7764254042,"l":9009.6175657799,"c":9062.7670168482,"v":460415.3720568548,"t":1720497600}
+{"o":9062.7670168482,"h":9114.9060650579,"l":9042.5370407306,"c":9110.1171344332,"v":454709.0468169341,"t":1720501200}
+{"o":9110.1171344332,"h":9261.4977955305,"l":9035.6773729017,"c":9218.4604778993,"v":492704.8244554839,"t":1720504800}
+{"o":9218.4604778993,"h":9259.4753291336,"l":9161.9981199149,"c":9178.4176446328,"v":425737.6000128931,"t":1720508400}
+{"o":9178.4176446328,"h":9333.7915776165,"l":9086.8354648652,"c":9155.5228681143,"v":444273.6198395443,"t":1720512000}
+{"o":9155.5228681143,"h":9273.2624458384,"l":9101.7020832135,"c":9174.3916341829,"v":367393.1998626846,"t":1720515600}
+{"o":9174.3916341829,"h":9218.9736308455,"l":9110.6388251126,"c":9149.9577723088,"v":370325.7441854259,"t":1720519200}
+{"o":9149.9577723088,"h":9204.64422286,"l":9029.6572601765,"c":9138.9773714881,"v":404425.3610221427,"t":1720522800}
+{"o":9138.9773714881,"h":9161.6210013008,"l":9058.8223363465,"c":9072.8560131804,"v":334338.2342936791,"t":1720526400}
+{"o":9072.8560131804,"h":9165.2696509083,"l":8988.1339661274,"c":9103.3910208932,"v":557995.481824737,"t":1720530000}
+{"o":9103.3910208932,"h":9276.2064249233,"l":8926.9321884822,"c":9025.818930237,"v":679936.7378977146,"t":1720533600}
+{"o":9025.818930237,"h":9136.7977925275,"l":8944.4043490196,"c":9068.3673601883,"v":533254.1306221337,"t":1720537200}
+{"o":9068.3673601883,"h":9203.2945931398,"l":9003.1399949813,"c":9182.0434417653,"v":530757.983969096,"t":1720540800}
+{"o":9182.0434417653,"h":9265.7706945046,"l":9062.3286122824,"c":9150.697435039,"v":481164.1867945208,"t":1720544400}
+{"o":9150.697435039,"h":9271.2423010018,"l":9070.5603329699,"c":9180.4196531873,"v":567974.3287946231,"t":1720548000}
+{"o":9180.4196531873,"h":9185.499031882,"l":9119.3433203469,"c":9147.1738678839,"v":542218.5674688392,"t":1720551600}
+{"o":9147.1738678839,"h":9240.1305108468,"l":9125.4321932789,"c":9177.2152275953,"v":476530.965465136,"t":1720555200}
+{"o":9177.2152275953,"h":9223.9210917169,"l":9128.1823884401,"c":9137.9779430368,"v":381465.2329936979,"t":1720558800}
+{"o":9137.9779430368,"h":9229.9133811528,"l":9067.1184837156,"c":9116.2873363944,"v":470411.85995593,"t":1720562400}
+{"o":9116.2873363944,"h":9158.685376334,"l":9094.3356152612,"c":9119.6772236409,"v":472602.0507699773,"t":1720566000}
+{"o":9119.6772236409,"h":9180.0411451928,"l":8965.4014962115,"c":9025.5234033531,"v":462356.8191102295,"t":1720569600}
+{"o":9025.5234033531,"h":9142.2506531729,"l":8933.714257243,"c":9040.067266716,"v":419685.6430075396,"t":1720573200}
+{"o":9040.067266716,"h":9114.1403758413,"l":8984.6265315213,"c":9086.7646896872,"v":373723.4798625031,"t":1720576800}
+{"o":9086.7646896872,"h":9141.0946840566,"l":9039.283667634,"c":9123.9742881963,"v":341962.2014566052,"t":1720580400}
+{"o":9123.9742881963,"h":9379.7043924366,"l":9084.2545718253,"c":9311.574147328,"v":544832.5979582431,"t":1720584000}
+{"o":9311.574147328,"h":9427.1248648417,"l":9202.2356180335,"c":9289.9508249462,"v":442582.0085950073,"t":1720587600}
+{"o":9289.9508249462,"h":9362.5130737001,"l":9253.5709414388,"c":9350.3069752648,"v":372923.6984087117,"t":1720591200}
+{"o":9350.3069752648,"h":9366.1033904208,"l":9239.891532123,"c":9305.6469998768,"v":355798.8118433886,"t":1720594800}
+{"o":9305.6469998768,"h":9328.6112381778,"l":9252.2696932766,"c":9294.1619811565,"v":365962.2799747619,"t":1720598400}
+{"o":9294.1619811565,"h":9319.9508433294,"l":9190.6140040781,"c":9255.0454495321,"v":381445.2210711609,"t":1720602000}
+{"o":9255.0454495321,"h":9314.4960204453,"l":9232.1145167912,"c":9311.6441427756,"v":375954.5003533348,"t":1720605600}
+{"o":9311.6441427756,"h":9320.1539796962,"l":9207.6411073333,"c":9239.3577617878,"v":392707.6922739238,"t":1720609200}
+{"o":9239.3577617878,"h":9280.3083459745,"l":9095.6979579011,"c":9187.4637051449,"v":567411.42219001,"t":1720612800}
+{"o":9187.4637051449,"h":9253.6789573157,"l":9073.1895843302,"c":9177.4139118195,"v":612797.066012159,"t":1720616400}
+{"o":9177.4139118195,"h":9237.2678803283,"l":9063.3897670298,"c":9115.5020227756,"v":509692.2127064443,"t":1720620000}
+{"o":9115.5020227756,"h":9183.2536937478,"l":9063.1977649208,"c":9140.9567008864,"v":990190.0194930144,"t":1720623600}
+{"o":9140.9567008864,"h":9235.6873282279,"l":9059.0165307081,"c":9089.2292906537,"v":440997.2011981402,"t":1720627200}
+{"o":9089.2292906537,"h":9145.7006639652,"l":9033.0436282134,"c":9097.61699029,"v":435190.6511650305,"t":1720630800}
+{"o":9097.61699029,"h":9130.1323890613,"l":9065.2491300748,"c":9085.417076342,"v":473433.9773272444,"t":1720634400}
+{"o":9085.417076342,"h":9119.817634534,"l":9051.1788820299,"c":9098.1698512971,"v":485196.3964347927,"t":1720638000}
+{"o":9098.1698512971,"h":9128.8684141023,"l":9062.6492711658,"c":9084.8642370531,"v":397301.6905068492,"t":1720641600}
+{"o":9084.8642370531,"h":9145.7333146519,"l":9044.1406357127,"c":9135.8394919443,"v":362693.7914521456,"t":1720645200}
+{"o":9135.8394919443,"h":9194.016943308,"l":9081.0551994474,"c":9167.4251395019,"v":332447.2934655145,"t":1720648800}
+{"o":9167.4251395019,"h":9223.7028422339,"l":9087.6974600564,"c":9141.5842607946,"v":352858.4293778132,"t":1720652400}
+{"o":9141.5842607946,"h":9194.6363917105,"l":9035.5357413486,"c":9167.0151550606,"v":391169.531095761,"t":1720656000}
+{"o":9167.0151550606,"h":9256.3247960065,"l":9046.1238504977,"c":9191.0836198416,"v":422195.178548176,"t":1720659600}
+{"o":9191.0836198416,"h":9218.7634232382,"l":9117.5083567085,"c":9117.5083567085,"v":407606.4791829268,"t":1720663200}
+{"o":9117.5083567085,"h":9215.3928425662,"l":8954.7312606143,"c":9103.6589535724,"v":393164.1191655749,"t":1720666800}
+{"o":9103.6589535724,"h":9147.2648399027,"l":9088.293739379,"c":9123.5712866629,"v":318101.339574535,"t":1720670400}
+{"o":9123.5712866629,"h":9172.9250585732,"l":9035.8421458425,"c":9096.8893916088,"v":325019.9180183523,"t":1720674000}
+{"o":9096.8893916088,"h":9138.9572282815,"l":9066.0092928886,"c":9106.1540540847,"v":325150.3566616194,"t":1720677600}
+{"o":9106.1540540847,"h":9214.5507429258,"l":9076.4406228017,"c":9160.4675728467,"v":351514.791539403,"t":1720681200}
+{"o":9160.4675728467,"h":9217.3333286373,"l":9138.4082124541,"c":9166.501113653,"v":387202.8200313373,"t":1720684800}
+{"o":9166.501113653,"h":9198.1225641163,"l":9157.7391692375,"c":9180.6682411588,"v":344030.1387993866,"t":1720688400}
+{"o":9180.6682411588,"h":9212.1937404934,"l":9139.6555830703,"c":9206.5569265244,"v":409439.959266478,"t":1720692000}
+{"o":9206.5569265244,"h":9270.9260255275,"l":9194.2915677451,"c":9243.5300757061,"v":350337.1897598565,"t":1720695600}
+{"o":9243.5300757061,"h":9431.9067919812,"l":9149.6773318062,"c":9283.6418290414,"v":635060.9534071966,"t":1720699200}
+{"o":9283.6418290414,"h":9320.3226593702,"l":9158.5165777081,"c":9211.4787629683,"v":619479.49509898,"t":1720702800}
+{"o":9211.4787629683,"h":9249.7990311409,"l":9058.5906880573,"c":9109.9354194122,"v":597295.5506251164,"t":1720706400}
+{"o":9109.9354194122,"h":9200.4792547,"l":8887.1370108852,"c":9014.1375971183,"v":553304.5346460353,"t":1720710000}
+{"o":9014.1375971183,"h":9073.6881886492,"l":8944.8141248765,"c":9016.5766968003,"v":529238.5089145227,"t":1720713600}
+{"o":9016.5766968003,"h":9061.0070302433,"l":8948.0255851343,"c":9008.9239289519,"v":536011.4700606554,"t":1720717200}
+{"o":9008.9239289519,"h":9053.2248288584,"l":8988.8431119013,"c":9039.7678372016,"v":396003.4037139569,"t":1720720800}
+{"o":9039.7678372016,"h":9070.649733069,"l":8885.9240729445,"c":8912.2605421818,"v":477045.2312580227,"t":1720724400}
+{"o":8912.2605421818,"h":8989.4557695093,"l":8846.944580982,"c":8934.2668030073,"v":536673.9437157301,"t":1720728000}
+{"o":8934.2668030073,"h":8973.9566870769,"l":8812.7785558791,"c":8919.2189659913,"v":434790.9870106383,"t":1720731600}
+{"o":8919.2189659913,"h":8950.4149346112,"l":8872.1582474235,"c":8926.4457690508,"v":395488.7135507265,"t":1720735200}
+{"o":8926.4457690508,"h":8941.1415228181,"l":8846.5952935681,"c":8850.8542500814,"v":394716.3377949732,"t":1720738800}
+{"o":8850.8542500814,"h":8951.9268521751,"l":8786.2689557266,"c":8814.4790218121,"v":417248.1711638613,"t":1720742400}
+{"o":8814.4790218121,"h":8924.4919356326,"l":8668.5939318321,"c":8841.3451267722,"v":522926.1087710114,"t":1720746000}
+{"o":8841.3451267722,"h":8988.3390221208,"l":8801.0630603422,"c":8958.4731147591,"v":351480.8502693304,"t":1720749600}
+{"o":8958.4731147591,"h":9009.0771094771,"l":8832.7772518969,"c":8904.1487268704,"v":403705.7232341668,"t":1720753200}
+{"o":8904.1487268704,"h":8932.5148782924,"l":8833.9889177142,"c":8877.3633619156,"v":374401.0234814097,"t":1720756800}
+{"o":8877.3633619156,"h":8889.6981164052,"l":8809.6074437585,"c":8845.402784842,"v":321856.5040246532,"t":1720760400}
+{"o":8845.402784842,"h":8951.6587716009,"l":8783.4506673726,"c":8844.5242807016,"v":316270.2583974063,"t":1720764000}
+{"o":8844.5242807016,"h":8936.1220198701,"l":8732.9614647234,"c":8847.6185909276,"v":315978.1845642803,"t":1720767600}
+{"o":8847.6185909276,"h":8873.3213968225,"l":8795.1832824188,"c":8848.9520297177,"v":327596.2905157259,"t":1720771200}
+{"o":8848.9520297177,"h":8889.4342908349,"l":8750.217346795,"c":8803.8710702814,"v":322207.3411233291,"t":1720774800}
+{"o":8803.8710702814,"h":8875.4665951134,"l":8761.1100875174,"c":8867.0217238445,"v":331511.694057518,"t":1720778400}
+{"o":8867.0217238445,"h":8887.8155487074,"l":8787.394906283,"c":8818.6607806788,"v":292965.0005815951,"t":1720782000}
+{"o":8818.6607806788,"h":8934.312840867,"l":8785.3131906819,"c":8876.9631331372,"v":442141.3095462506,"t":1720785600}
+{"o":8876.9631331372,"h":9041.2466735743,"l":8849.6996583241,"c":8992.6827149851,"v":481197.4168581703,"t":1720789200}
+{"o":8992.6827149851,"h":9019.4634059899,"l":8925.3130128583,"c":8936.5242907885,"v":470151.2840310354,"t":1720792800}
+{"o":8936.5242907885,"h":9036.4180618375,"l":8931.3288204107,"c":8998.6684662293,"v":465314.62933915,"t":1720796400}
+{"o":8998.6684662293,"h":9039.439572074,"l":8923.0237753986,"c":8963.0974570589,"v":373717.2056858873,"t":1720800000}
+{"o":8963.0974570589,"h":9017.5110836702,"l":8929.9369588232,"c":9004.2393691622,"v":405635.6352824556,"t":1720803600}
+{"o":9004.2393691622,"h":9109.454243354,"l":8952.1479177746,"c":9038.4793240027,"v":557041.3578026282,"t":1720807200}
+{"o":9038.4793240027,"h":9121.185751001,"l":8941.6172857626,"c":9011.7460123442,"v":501125.1766192276,"t":1720810800}
+{"o":9011.7460123442,"h":9053.8775567561,"l":8868.692087343,"c":8958.7856413528,"v":417951.0372513678,"t":1720814400}
+{"o":8958.7856413528,"h":8974.190260385,"l":8924.1692083196,"c":8968.7642132726,"v":367082.1758355548,"t":1720818000}
+{"o":8968.7642132726,"h":9010.9097948998,"l":8950.0368945698,"c":9010.0482910934,"v":289633.8642782128,"t":1720821600}
+{"o":9010.0482910934,"h":9057.1032178493,"l":8971.2987153154,"c":9033.0099895408,"v":298949.1145233408,"t":1720825200}
+{"o":9033.0099895408,"h":9037.8657437575,"l":8982.0682028627,"c":9008.2908662159,"v":332414.4468712399,"t":1720828800}
+{"o":9008.2908662159,"h":9062.650388908,"l":8983.2949321468,"c":8996.695866777,"v":300329.2566137347,"t":1720832400}
+{"o":8996.695866777,"h":9003.3277869606,"l":8947.7763378794,"c":8996.357003598,"v":242527.0318058105,"t":1720836000}
+{"o":8996.357003598,"h":9013.5153036057,"l":8976.04987803,"c":8979.6338742455,"v":265637.8598647113,"t":1720839600}
+{"o":8979.6338742455,"h":9046.10403186,"l":8932.6419529089,"c":8998.3050148604,"v":283818.9223297379,"t":1720843200}
+{"o":8998.3050148604,"h":9069.6360786215,"l":8984.0522125494,"c":9066.5148042026,"v":294706.668061144,"t":1720846800}
+{"o":9066.5148042026,"h":9085.6524099342,"l":9035.755671944,"c":9049.2898190065,"v":295041.9977639352,"t":1720850400}
+{"o":9049.2898190065,"h":9079.3755882307,"l":9029.5880825333,"c":9074.6415285846,"v":273923.7153595199,"t":1720854000}
+{"o":9074.6415285846,"h":9092.5698169335,"l":9020.3212056488,"c":9025.4716106185,"v":286257.8373889375,"t":1720857600}
+{"o":9025.4716106185,"h":9159.3560607173,"l":8934.3104289235,"c":9082.7287147876,"v":380345.4376556767,"t":1720861200}
+{"o":9082.7287147876,"h":9102.0352129749,"l":8984.966107684,"c":9021.1070071708,"v":385374.2685988417,"t":1720864800}
+{"o":9021.1070071708,"h":9045.6972422566,"l":8993.4366889029,"c":9041.2552092068,"v":269786.4598555486,"t":1720868400}
+{"o":9041.2552092068,"h":9069.3291391563,"l":9015.0537330257,"c":9048.5407100312,"v":299162.3885087532,"t":1720872000}
+{"o":9048.5407100312,"h":9064.2646717617,"l":9012.361429573,"c":9041.8222170382,"v":464531.6303176424,"t":1720875600}
+{"o":9041.8222170382,"h":9042.3409004706,"l":8985.7315843873,"c":9031.1796706569,"v":325851.882195506,"t":1720879200}
+{"o":9031.1796706569,"h":9067.2471117778,"l":9003.4698706332,"c":9060.0771502182,"v":323846.5193242672,"t":1720882800}
+{"o":9060.0771502182,"h":9087.6054104575,"l":8988.8097074903,"c":9010.9021760178,"v":432032.8840018091,"t":1720886400}
+{"o":9010.9021760178,"h":9025.2915189423,"l":8990.4884872776,"c":9013.0740595486,"v":446292.7465814211,"t":1720890000}
+{"o":9013.0740595486,"h":9028.0743506293,"l":8982.8265897331,"c":8994.6124600802,"v":308103.0410603503,"t":1720893600}
+{"o":8994.6124600802,"h":9032.4305518647,"l":8992.6075354117,"c":9022.9562211021,"v":362875.2773827398,"t":1720897200}
+{"o":9022.9562211021,"h":9046.7830853028,"l":9013.6846971311,"c":9020.9784066605,"v":404515.7710825208,"t":1720900800}
+{"o":9020.9784066605,"h":9049.1831421858,"l":8996.5766836489,"c":9049.1294611247,"v":362562.204919482,"t":1720904400}
+{"o":9049.1294611247,"h":9241.1185322072,"l":8952.8652129294,"c":9149.9831654608,"v":572550.981166507,"t":1720908000}
+{"o":9149.9831654608,"h":9305.5281821687,"l":9091.9780836634,"c":9185.8959071873,"v":715800.3092422398,"t":1720911600}
+{"o":9185.8959071873,"h":9395.80543874,"l":9118.4568121572,"c":9318.0758680258,"v":522328.0621005843,"t":1720915200}
+{"o":9318.0758680258,"h":9338.6407014263,"l":9235.7540387982,"c":9317.5740210167,"v":527905.2273014511,"t":1720918800}
+{"o":9317.5740210167,"h":9404.9749760987,"l":9203.6860537579,"c":9299.9092943981,"v":430858.160191827,"t":1720922400}
+{"o":9299.9092943981,"h":9359.6643830181,"l":9248.8250087783,"c":9309.1516038268,"v":339775.6728077119,"t":1720926000}
+{"o":9309.1516038268,"h":9443.7168401315,"l":9243.6703306569,"c":9327.4736513556,"v":411323.2664318603,"t":1720929600}
+{"o":9327.4736513556,"h":9390.1892903931,"l":9277.1950788642,"c":9364.9414514128,"v":495864.0831183546,"t":1720933200}
+{"o":9364.9414514128,"h":9388.4697351249,"l":9288.16824688,"c":9295.9297324153,"v":370328.4841020869,"t":1720936800}
+{"o":9295.9297324153,"h":9340.6838215146,"l":9283.7269345949,"c":9313.320707724,"v":329082.6713437625,"t":1720940400}
+{"o":9313.320707724,"h":9366.5390884135,"l":9313.320707724,"c":9353.2951657961,"v":360828.8563256355,"t":1720944000}
+{"o":9353.2951657961,"h":9510.1427884027,"l":9316.399186541,"c":9435.1431602998,"v":461242.1344625698,"t":1720947600}
+{"o":9435.1431602998,"h":9500.9376511219,"l":9334.7828949311,"c":9388.2822032705,"v":384872.8424852718,"t":1720951200}
+{"o":9388.2822032705,"h":9435.8610324927,"l":9365.8837610371,"c":9374.5091528922,"v":428458.6770938764,"t":1720954800}
+{"o":9374.5091528922,"h":9400.3968267854,"l":9297.7251012812,"c":9319.8675019514,"v":379244.3762534572,"t":1720958400}
+{"o":9319.8675019514,"h":9375.0064894625,"l":9317.1227990342,"c":9350.786952254,"v":459894.0211440224,"t":1720962000}
+{"o":9350.786952254,"h":9403.5898950806,"l":9285.8586889683,"c":9394.1093627883,"v":465815.6961830557,"t":1720965600}
+{"o":9394.1093627883,"h":9464.9236263301,"l":9305.2664703205,"c":9392.7134883697,"v":549241.5869580362,"t":1720969200}
+{"o":9392.7134883697,"h":9396.4938502737,"l":9341.1943843355,"c":9366.2221399789,"v":438280.4650724581,"t":1720972800}
+{"o":9366.2221399789,"h":9375.3296479164,"l":9316.0247381161,"c":9343.2482027389,"v":432556.0489303783,"t":1720976400}
+{"o":9343.2482027389,"h":9350.3704236327,"l":9322.4354495507,"c":9341.1483128778,"v":418842.5055538478,"t":1720980000}
+{"o":9341.1483128778,"h":9355.0830422462,"l":9312.8697283524,"c":9352.3038423977,"v":324775.1506985594,"t":1720983600}
+{"o":9352.3038423977,"h":9424.2069430144,"l":9331.6338103812,"c":9377.9454969348,"v":336363.6731644846,"t":1720987200}
+{"o":9377.9454969348,"h":9548.1619290727,"l":9353.5858880724,"c":9541.493641606,"v":441389.8778969836,"t":1720990800}
+{"o":9541.493641606,"h":9554.6032691248,"l":9436.3056572074,"c":9481.6162093765,"v":462640.5336586063,"t":1720994400}
+{"o":9481.6162093765,"h":9599.8613521175,"l":9470.4823859605,"c":9510.2049739512,"v":392919.3988252489,"t":1720998000}
+{"o":9510.2049739512,"h":9713.379488346,"l":9422.1476230514,"c":9681.7153774916,"v":465310.1628106236,"t":1721001600}
+{"o":9681.7153774916,"h":9754.1598608314,"l":9626.1850598167,"c":9707.5643531371,"v":434481.4851178108,"t":1721005200}
+{"o":9707.5643531371,"h":9795.6764768658,"l":9683.7173480776,"c":9784.2380166132,"v":408511.5220850468,"t":1721008800}
+{"o":9784.2380166132,"h":9794.0507034093,"l":9713.9057780348,"c":9755.282880594,"v":370775.0310991541,"t":1721012400}
+{"o":9755.282880594,"h":9842.2690027261,"l":9705.4089755614,"c":9835.3180235329,"v":376714.109688707,"t":1721016000}
+{"o":9835.3180235329,"h":9853.0035106426,"l":9779.6290501751,"c":9812.1673265779,"v":376021.7480286981,"t":1721019600}
+{"o":9812.1673265779,"h":9955.9166404329,"l":9757.5165010914,"c":9861.0563745179,"v":411817.8562263376,"t":1721023200}
+{"o":9861.0563745179,"h":9927.0182743767,"l":9853.1855615372,"c":9869.2158113808,"v":453053.6004221408,"t":1721026800}
+{"o":9869.2158113808,"h":9974.135899103,"l":9824.1162499698,"c":9890.7484922508,"v":444879.5811994719,"t":1721030400}
+{"o":9890.7484922508,"h":9904.8247998143,"l":9837.7892529398,"c":9860.6160169674,"v":428029.5914127058,"t":1721034000}
+{"o":9860.6160169674,"h":9888.673532551,"l":9792.8803826952,"c":9798.7675378673,"v":367758.8712913395,"t":1721037600}
+{"o":9798.7675378673,"h":9853.2082470261,"l":9776.3189253411,"c":9823.4408001812,"v":362046.676669135,"t":1721041200}
+{"o":9496.05885536,"h":9623.4339953038,"l":9450.4819907674,"c":9496.05885536,"v":312494.312934056,"t":1713844800}
+{"o":9496.05885536,"h":9587.42654321,"l":9480.9086903303,"c":9551.4078378691,"v":303817.8751868127,"t":1713848400}
+{"o":9551.4078378691,"h":9591.9881247882,"l":9441.4350417556,"c":9477.6206464573,"v":296381.3269971265,"t":1713852000}
+{"o":9477.6206464573,"h":9528.2997129856,"l":9389.4809220816,"c":9455.2059294195,"v":303877.0058149913,"t":1713855600}
+{"o":9455.2059294195,"h":9525.8705714987,"l":9369.7374432579,"c":9502.506416869,"v":322383.9291908531,"t":1713859200}
+{"o":9502.506416869,"h":9523.6137417045,"l":9445.4901027455,"c":9472.1420455541,"v":280708.8859274877,"t":1713862800}
+{"o":9472.1420455541,"h":9578.4901166786,"l":9376.6692792476,"c":9481.7340075426,"v":258907.2087385372,"t":1713866400}
+{"o":9481.7340075426,"h":9495.25949885,"l":9381.3842333618,"c":9424.2576210405,"v":323953.2565861609,"t":1713870000}
+{"o":9424.2576210405,"h":9534.1426704798,"l":9393.4590592975,"c":9518.9117064192,"v":396729.3899757725,"t":1713873600}
+{"o":9518.9117064192,"h":9626.7356021466,"l":9384.3948126892,"c":9530.8765592525,"v":476516.7865815518,"t":1713877200}
+{"o":9530.8765592525,"h":9673.3658120615,"l":9461.4087485615,"c":9632.1014495617,"v":585741.3756162369,"t":1713880800}
+{"o":9632.1014495617,"h":9781.2981275914,"l":9553.7583767651,"c":9661.7469782095,"v":617954.0017064428,"t":1713884400}
+{"o":9661.7469782095,"h":9760.6447221539,"l":9614.3778146632,"c":9683.4023905591,"v":506651.2275872825,"t":1713888000}
+{"o":9683.4023905591,"h":9835.8901992237,"l":9572.0819121377,"c":9678.5776401994,"v":480988.5096347627,"t":1713891600}
+{"o":9678.5776401994,"h":9712.2784118619,"l":9599.0772696384,"c":9670.8796297871,"v":491372.108402933,"t":1713895200}
+{"o":9670.8796297871,"h":9757.5189913437,"l":9553.7732425644,"c":9636.0427898811,"v":416885.9413217828,"t":1713898800}
+{"o":9636.0427898811,"h":9673.9709832066,"l":9511.4974184357,"c":9577.023023104,"v":460593.1176486678,"t":1713902400}
+{"o":9577.023023104,"h":9628.2644074663,"l":9524.6427065615,"c":9563.8059267028,"v":438468.0286518475,"t":1713906000}
+{"o":9563.8059267028,"h":9614.7681094447,"l":9492.4261799839,"c":9521.996010939,"v":398545.2136766309,"t":1713909600}
+{"o":9521.996010939,"h":9544.1489341927,"l":9469.6637110009,"c":9500.3153063773,"v":406244.8048252595,"t":1713913200}
+{"o":9500.3153063773,"h":9691.3887408272,"l":9411.3504880056,"c":9544.8690317948,"v":526095.0701839073,"t":1713916800}
+{"o":9544.8690317948,"h":9698.5063759284,"l":9513.5189732891,"c":9631.8451179,"v":490782.1074015835,"t":1713920400}
+{"o":9631.8451179,"h":9702.6695983856,"l":9470.878376158,"c":9550.0065134034,"v":457677.3506804805,"t":1713924000}
+{"o":9550.0065134034,"h":9640.4845580543,"l":9474.2262515418,"c":9562.3271500962,"v":336570.1220860186,"t":1713927600}
+{"o":9562.3271500962,"h":9726.99412304,"l":9479.5113196676,"c":9695.3339340667,"v":460904.5101160894,"t":1713931200}
+{"o":9695.3339340667,"h":9760.9671489236,"l":9592.8382707689,"c":9652.9965915791,"v":421063.5804620817,"t":1713934800}
+{"o":9652.9965915791,"h":9745.7680660578,"l":9589.7170918096,"c":9680.4009212628,"v":420826.1191206517,"t":1713938400}
+{"o":9680.4009212628,"h":9724.4697067063,"l":9644.5645295262,"c":9662.6021589362,"v":319011.4462304103,"t":1713942000}
+{"o":9662.6021589362,"h":9699.7230708886,"l":9593.3805948949,"c":9626.1382320145,"v":333355.503423795,"t":1713945600}
+{"o":9626.1382320145,"h":9642.2828979087,"l":9566.0321970036,"c":9624.9045365033,"v":316451.4349914287,"t":1713949200}
+{"o":9624.9045365033,"h":9677.7258370476,"l":9592.7597686482,"c":9650.5210780785,"v":318655.7516947863,"t":1713952800}
+{"o":9650.5210780785,"h":9762.983208252,"l":9552.8869835873,"c":9694.9638296134,"v":364146.7355393234,"t":1713956400}
+{"o":9694.9638296134,"h":9734.8249752156,"l":9635.0680439343,"c":9645.6682737242,"v":430625.1810833051,"t":1713960000}
+{"o":9645.6682737242,"h":9732.2569806548,"l":9474.3218056312,"c":9601.1309634629,"v":563572.8668081305,"t":1713963600}
+{"o":9601.1309634629,"h":9704.1743579648,"l":9331.7455673547,"c":9492.3132720653,"v":1004725.7168313626,"t":1713967200}
+{"o":9492.3132720653,"h":9601.9507922427,"l":9190.3894213506,"c":9334.618986763,"v":1136277.3825815651,"t":1713970800}
+{"o":9334.618986763,"h":9436.620331833,"l":9216.9017935761,"c":9300.2528765421,"v":769359.9068212159,"t":1713974400}
+{"o":9300.2528765421,"h":9457.2655586901,"l":9262.4146560901,"c":9345.6712274767,"v":475847.4839599354,"t":1713978000}
+{"o":9345.6712274767,"h":9450.4513020148,"l":9079.7163668839,"c":9195.5947969033,"v":505428.1113198026,"t":1713981600}
+{"o":9195.5947969033,"h":9401.4275885807,"l":9055.1719759431,"c":9258.4144767996,"v":633056.3788631925,"t":1713985200}
+{"o":9258.4144767996,"h":9326.2704921637,"l":9162.1344725812,"c":9223.9968165777,"v":506150.505276756,"t":1713988800}
+{"o":9223.9968165777,"h":9311.6374272252,"l":9177.4446418748,"c":9289.632899983,"v":387584.2394433666,"t":1713992400}
+{"o":9289.632899983,"h":9330.1218929604,"l":9075.7636046939,"c":9131.1479908873,"v":420466.6403721416,"t":1713996000}
+{"o":9131.1479908873,"h":9220.0891375783,"l":8948.2166687971,"c":9143.3687726971,"v":462187.7717592983,"t":1713999600}
+{"o":9143.3687726971,"h":9252.4678864544,"l":9085.4336002276,"c":9175.5697541301,"v":378589.2958672276,"t":1714003200}
+{"o":9175.5697541301,"h":9292.8122486252,"l":9001.3991604517,"c":9084.3610557785,"v":379071.507693904,"t":1714006800}
+{"o":9084.3610557785,"h":9173.8389294232,"l":8941.3199683266,"c":9052.3650032033,"v":453017.1136738055,"t":1714010400}
+{"o":9052.3650032033,"h":9094.6939185727,"l":8985.6900754656,"c":9013.4297162851,"v":362264.702956559,"t":1714014000}
+{"o":9013.4297162851,"h":9196.3795236741,"l":8943.1357821801,"c":9111.917370551,"v":404874.5926807419,"t":1714017600}
+{"o":9111.917370551,"h":9200.2026971516,"l":9027.5764018412,"c":9162.2636319031,"v":279489.8600690853,"t":1714021200}
+{"o":9162.2636319031,"h":9248.3387343426,"l":9113.6113387533,"c":9135.3730097548,"v":413892.7040117689,"t":1714024800}
+{"o":9135.3730097548,"h":9201.4714481153,"l":9024.9495346328,"c":9088.5959271957,"v":325000.8465470226,"t":1714028400}
+{"o":9088.5959271957,"h":9199.9996892933,"l":8955.01655848,"c":9101.6570309986,"v":425060.7182032147,"t":1714032000}
+{"o":9101.6570309986,"h":9101.6570309986,"l":9042.2063878974,"c":9053.3807934557,"v":665.73848068,"t":1714035600}
+{"o":9053.3807934557,"h":9138.7960374172,"l":9053.3807934557,"c":9136.7543194351,"v":2447.95304219,"t":1714039200}
+{"o":9136.7543194351,"h":9155.1774534172,"l":9077.3444463109,"c":9080.6104199126,"v":171.859,"t":1714042800}
+{"o":9080.6104199126,"h":9146.4595036362,"l":9048.8327167439,"c":9142.3570691716,"v":74.52993797,"t":1714046400}
+{"o":9142.3570691716,"h":9172.1539294029,"l":9087.3832094272,"c":9094.9468057359,"v":262.22210971,"t":1714050000}
+{"o":9094.9468057359,"h":9121.8044169034,"l":9053.2245707594,"c":9111.5900401226,"v":1669.74291287,"t":1714053600}
+{"o":9111.5900401226,"h":9111.5900401226,"l":9040.5430788087,"c":9053.7998638458,"v":3508.34360905,"t":1714057200}
+{"o":9053.7998638458,"h":9053.7998638458,"l":9051.4582789717,"c":9053.6800853955,"v":6777.88136956,"t":1714060800}
+{"o":9053.6800853955,"h":9091.7063814956,"l":9001.8469583312,"c":9087.9217116239,"v":2181.2279191,"t":1714064400}
+{"o":9087.9217116239,"h":9136.4545366431,"l":9087.9217116239,"c":9094.560031626,"v":1655.85208545,"t":1714068000}
+{"o":9094.560031626,"h":9108.3051825203,"l":9076.8679120829,"c":9098.8781388918,"v":1659.65234731,"t":1714071600}
+{"o":9098.8781388918,"h":9113.4100667675,"l":9002.5539164218,"c":9099.2407601184,"v":217.15416673,"t":1714075200}
+{"o":9099.2407601184,"h":9101.1208953591,"l":8981.296491396,"c":9096.7783723477,"v":233.06978683,"t":1714078800}
+{"o":9096.7783723477,"h":9123.4982108737,"l":9057.2332381043,"c":9099.6060445153,"v":447.04928276,"t":1714082400}
+{"o":9099.6060445153,"h":9172.3635322672,"l":9099.1288593622,"c":9108.0735282404,"v":716.83600989,"t":1714086000}
+{"o":9108.0735282404,"h":9178.4653580612,"l":9100.2512752976,"c":9169.862726889,"v":1205.29920082,"t":1714089600}
+{"o":9169.862726889,"h":9177.3385159017,"l":9052.7493397394,"c":9107.5201342796,"v":1174.78379187,"t":1714093200}
+{"o":9107.5201342796,"h":9107.5201342796,"l":8906.7215635544,"c":8961.826791534,"v":452255.5834153345,"t":1714096800}
+{"o":8961.826791534,"h":9019.0632852841,"l":8961.826791534,"c":9013.3393530273,"v":418.095,"t":1714100400}
+{"o":9013.3393530273,"h":9034.2171138735,"l":9013.3393530273,"c":9031.7790253184,"v":1690.75937688,"t":1714104000}
+{"o":9031.7790253184,"h":9031.7790253184,"l":8960.841753589,"c":8969.9810384448,"v":1086.39466154,"t":1714107600}
+{"o":8969.9810384448,"h":8969.9810384448,"l":8969.9810384448,"c":8969.9810384448,"v":678.34592356,"t":1714111200}
+{"o":8969.9810384448,"h":9025.1054457219,"l":8969.9810384448,"c":9020.6062331293,"v":13.793,"t":1714114800}
+{"o":9020.6062331293,"h":9020.6062331293,"l":9020.6062331293,"c":9020.6062331293,"v":77.15086808,"t":1714118400}
+{"o":9020.6062331293,"h":9020.6062331293,"l":9020.6062331293,"c":9020.6062331293,"v":185.25484706,"t":1714122000}
+{"o":9020.6062331293,"h":9045.3594015462,"l":9018.9604223822,"c":9032.0093620129,"v":470.8311996,"t":1714125600}
+{"o":9032.0093620129,"h":9032.0093620129,"l":8909.7999588063,"c":8962.499811855,"v":340611.0052128735,"t":1714129200}
+{"o":8962.499811855,"h":9035.3814059965,"l":8846.9124555123,"c":8917.1435927273,"v":438262.8032520072,"t":1714132800}
+{"o":8917.1435927273,"h":9019.7419227442,"l":8769.3436972737,"c":8976.3387320335,"v":576375.4525478893,"t":1714136400}
+{"o":8976.3387320335,"h":9141.4176423876,"l":8882.9543453185,"c":8956.2959543215,"v":569649.1008184903,"t":1714140000}
+{"o":8956.2959543215,"h":9021.0900004218,"l":8865.7158216533,"c":8938.5768364887,"v":594310.6037655679,"t":1714143600}
+{"o":8938.5768364887,"h":8982.6900581745,"l":8862.7870806516,"c":8904.4729149806,"v":434653.4695280562,"t":1714147200}
+{"o":8904.4729149806,"h":9001.5858624456,"l":8821.3207116496,"c":8931.361285791,"v":435413.1123550754,"t":1714150800}
+{"o":8931.361285791,"h":8977.7632468087,"l":8900.3905532507,"c":8966.24464317,"v":421301.774528067,"t":1714154400}
+{"o":8966.24464317,"h":8974.4960561906,"l":8891.3039178961,"c":8891.3039178961,"v":453770.3413724577,"t":1714158000}
+{"o":8891.3039178961,"h":8948.5713600345,"l":8861.6536995193,"c":8886.5880583428,"v":368064.5762290676,"t":1714161600}
+{"o":8886.5880583428,"h":8985.1097812172,"l":8810.0224619599,"c":8925.652313904,"v":314123.253472189,"t":1714165200}
+{"o":8925.652313904,"h":8992.8070879028,"l":8683.1021651316,"c":8750.8904346759,"v":494991.9559694025,"t":1714168800}
+{"o":8750.8904346759,"h":8797.8980040423,"l":8674.1881797381,"c":8745.6466369901,"v":510505.9718557947,"t":1714172400}
+{"o":8745.6466369901,"h":8875.4797555658,"l":8561.2573916513,"c":8687.3089430647,"v":605685.5022972911,"t":1714176000}
+{"o":8687.3089430647,"h":8783.7571493255,"l":8300.7544726713,"c":8483.7104045844,"v":744190.4751847814,"t":1714179600}
+{"o":8483.7104045844,"h":8670.4527505528,"l":8450.6921929356,"c":8562.5494868615,"v":392756.7406295208,"t":1714183200}
+{"o":8562.5494868615,"h":8659.2257667554,"l":8479.3103924732,"c":8564.0825290541,"v":336185.0636766378,"t":1714186800}
+{"o":8564.0825290541,"h":8636.863578088,"l":8548.0520019824,"c":8610.0911836213,"v":326872.6043652624,"t":1714190400}
+{"o":8610.0911836213,"h":8668.3763851661,"l":8517.5939466042,"c":8599.0072196626,"v":318895.662309933,"t":1714194000}
+{"o":8599.0072196626,"h":8647.3227677992,"l":8551.5560255569,"c":8591.7624221911,"v":329788.5434155059,"t":1714197600}
+{"o":8591.7624221911,"h":8651.6586205555,"l":8581.2907012967,"c":8596.9656498766,"v":312621.274179651,"t":1714201200}
+{"o":8596.9656498766,"h":8639.4575931825,"l":8564.437836532,"c":8586.0181619458,"v":258878.6520508506,"t":1714204800}
+{"o":8586.0181619458,"h":8634.4299287454,"l":8563.2375355148,"c":8590.997297023,"v":277969.9515292651,"t":1714208400}
+{"o":8590.997297023,"h":8616.9277508867,"l":8550.5227825687,"c":8567.1249232217,"v":317583.2038286683,"t":1714212000}
+{"o":8567.1249232217,"h":8645.6488842406,"l":8522.5289585338,"c":8586.599995583,"v":381328.1072204228,"t":1714215600}
+{"o":8586.599995583,"h":8702.0628597886,"l":8513.0433492578,"c":8625.7408302368,"v":378500.8642235592,"t":1714219200}
+{"o":8625.7408302368,"h":8798.0753399324,"l":8534.2154211203,"c":8698.7822269495,"v":357359.1147229908,"t":1714222800}
+{"o":8698.7822269495,"h":8815.7539395786,"l":8622.1684933435,"c":8709.924165665,"v":387405.6586316804,"t":1714226400}
+{"o":8709.924165665,"h":8761.2712407132,"l":8594.2255586646,"c":8679.5191803219,"v":385743.1454861152,"t":1714230000}
+{"o":8679.5191803219,"h":8752.0040237894,"l":8668.1349100203,"c":8718.0289117668,"v":359237.9800427768,"t":1714233600}
+{"o":8718.0289117668,"h":8981.7366129396,"l":8569.1611282734,"c":8828.5004892863,"v":414380.7433281915,"t":1714237200}
+{"o":8828.5004892863,"h":8943.395228786,"l":8690.0152322052,"c":8849.9032475897,"v":464663.1133755957,"t":1714240800}
+{"o":8849.9032475897,"h":8917.6218581113,"l":8765.7453493252,"c":8867.7163461632,"v":281596.9824545392,"t":1714244400}
+{"o":8867.7163461632,"h":8977.0900436959,"l":8772.2702950802,"c":8838.0647580936,"v":286589.8120949581,"t":1714248000}
+{"o":8838.0647580936,"h":8877.3536187511,"l":8760.7581514676,"c":8803.1422163109,"v":272753.0021636431,"t":1714251600}
+{"o":8803.1422163109,"h":8830.7415884908,"l":8767.8432454694,"c":8808.8155881488,"v":274631.3346573066,"t":1714255200}
+{"o":8808.8155881488,"h":8892.2968990591,"l":8755.6595510998,"c":8810.4081983778,"v":274606.6785503349,"t":1714258800}
+{"o":8810.4081983778,"h":8872.6271457981,"l":8764.9303054421,"c":8845.2272685264,"v":300582.8197680037,"t":1714262400}
+{"o":8845.2272685264,"h":8943.1490549064,"l":8800.5553683054,"c":8921.446539882,"v":279750.1570697902,"t":1714266000}
+{"o":8921.446539882,"h":9161.6056702353,"l":8839.4893445293,"c":8935.1823428208,"v":398804.5536049353,"t":1714269600}
+{"o":8935.1823428208,"h":8981.6496383214,"l":8877.149502233,"c":8915.7283328839,"v":345876.0019544784,"t":1714273200}
+{"o":8915.7283328839,"h":8930.1697518303,"l":8830.8599601483,"c":8866.282091993,"v":252095.5638791799,"t":1714276800}
+{"o":8866.282091993,"h":8953.2692773048,"l":8826.8278856819,"c":8897.5660929525,"v":367254.5635347785,"t":1714280400}
+{"o":8897.5660929525,"h":8931.6914909646,"l":8863.8167290622,"c":8919.6319600795,"v":255921.8368350926,"t":1714284000}
+{"o":8919.6319600795,"h":8957.3356190749,"l":8883.5475196439,"c":8898.100212159,"v":272546.2955430678,"t":1714287600}
+{"o":8898.100212159,"h":9004.9830096171,"l":8821.2228334843,"c":8908.9455960324,"v":297465.8628070836,"t":1714291200}
+{"o":8908.9455960324,"h":8963.7465010391,"l":8871.7828715343,"c":8900.1549498691,"v":402124.7165408551,"t":1714294800}
+{"o":8900.1549498691,"h":8939.9983694221,"l":8818.8773278748,"c":8911.8682947475,"v":291145.2062770055,"t":1714298400}
+{"o":8911.8682947475,"h":8932.605836134,"l":8825.1068169671,"c":8846.2194979699,"v":273191.3334072767,"t":1714302000}
+{"o":8846.2194979699,"h":8890.6504986485,"l":8829.960857503,"c":8879.0355566575,"v":262821.7095021085,"t":1714305600}
+{"o":8879.0355566575,"h":8954.3424463377,"l":8796.9091566536,"c":8888.8549979643,"v":300278.1869500582,"t":1714309200}
+{"o":8888.8549979643,"h":8930.5636769249,"l":8828.8068175225,"c":8894.7658557835,"v":376358.4587155574,"t":1714312800}
+{"o":8894.7658557835,"h":8926.689657592,"l":8870.7813315988,"c":8882.3759817296,"v":372263.411560921,"t":1714316400}
+{"o":8882.3759817296,"h":8941.9403467177,"l":8872.7461642212,"c":8912.7206255168,"v":372747.3835572156,"t":1714320000}
+{"o":8912.7206255168,"h":8951.9322557718,"l":8837.2756346188,"c":8915.9398210951,"v":303296.5760293212,"t":1714323600}
+{"o":8915.9398210951,"h":8975.5638901278,"l":8850.3651959217,"c":8936.4358177227,"v":332936.3721642818,"t":1714327200}
+{"o":8936.4358177227,"h":8953.7536917617,"l":8828.1841507862,"c":8843.9158830359,"v":319572.4789362359,"t":1714330800}
+{"o":8843.9158830359,"h":8931.6287963662,"l":8768.1254916231,"c":8883.6189391432,"v":286141.0907265401,"t":1714334400}
+{"o":8883.6189391432,"h":8902.7357386935,"l":8845.5756718417,"c":8853.6974050481,"v":294781.772918627,"t":1714338000}
+{"o":8853.6974050481,"h":8912.9587958836,"l":8658.85584664,"c":8733.50958735,"v":395504.5120243416,"t":1714341600}
+{"o":8733.50958735,"h":8773.405384634,"l":8605.8328087097,"c":8702.0466978695,"v":382845.261557417,"t":1714345200}
+{"o":8702.0466978695,"h":8760.4857983094,"l":8666.4479191982,"c":8727.0377926087,"v":380763.1814453778,"t":1714348800}
+{"o":8727.0377926087,"h":8764.9701539915,"l":8677.8536113423,"c":8741.2790733421,"v":644008.3897865817,"t":1714352400}
+{"o":8741.2790733421,"h":8786.908672277,"l":8555.326969942,"c":8587.3472314991,"v":597445.8894483106,"t":1714356000}
+{"o":8587.3472314991,"h":8661.0079939652,"l":8484.3890261352,"c":8552.1184301052,"v":453091.7031476182,"t":1714359600}
+{"o":8552.1184301052,"h":8650.3480985903,"l":8440.11011597,"c":8559.1543325445,"v":455186.9658860646,"t":1714363200}
+{"o":8559.1543325445,"h":8605.5598202338,"l":8505.89933956,"c":8595.2409457202,"v":302352.9050135968,"t":1714366800}
+{"o":8595.2409457202,"h":8664.7162273559,"l":8431.7858588251,"c":8537.5303740952,"v":393077.4908745327,"t":1714370400}
+{"o":8537.5303740952,"h":8566.4996654193,"l":8502.6854431894,"c":8537.8768876064,"v":361949.6821025995,"t":1714374000}
+{"o":8537.8768876064,"h":8566.4786234768,"l":8460.7793649513,"c":8540.2709842926,"v":304389.8497314777,"t":1714377600}
+{"o":8540.2709842926,"h":8621.4780185928,"l":8456.3288998796,"c":8526.7967985825,"v":334569.522230992,"t":1714381200}
+{"o":8526.7967985825,"h":8657.610125576,"l":8457.1261085935,"c":8544.7414081629,"v":328788.5810724763,"t":1714384800}
+{"o":8544.7414081629,"h":8589.8333423078,"l":8470.9206820444,"c":8521.7493239122,"v":286950.1948648567,"t":1714388400}
+{"o":8521.7493239122,"h":8610.9206673079,"l":8417.8598808312,"c":8547.8813273819,"v":457369.5747427269,"t":1714392000}
+{"o":8547.8813273819,"h":8650.7308817927,"l":8414.1472068524,"c":8529.1526957654,"v":513259.7194112206,"t":1714395600}
+{"o":8529.1526957654,"h":8697.0976689076,"l":8426.5635747402,"c":8594.7097312438,"v":497136.6791033817,"t":1714399200}
+{"o":8594.7097312438,"h":8625.7567031287,"l":8529.8804825074,"c":8586.627774733,"v":446407.7569362079,"t":1714402800}
+{"o":8586.627774733,"h":8679.0987392939,"l":8385.7515024281,"c":8473.3457341207,"v":490046.4534163657,"t":1714406400}
+{"o":8473.3457341207,"h":8619.3405118412,"l":8398.4943270223,"c":8506.5009167902,"v":595970.7321497663,"t":1714410000}
+{"o":8506.5009167902,"h":8511.7091528017,"l":8413.437015733,"c":8468.7994341498,"v":478968.2079593412,"t":1714413600}
+{"o":8468.7994341498,"h":8522.9407618124,"l":8410.5458065422,"c":8496.6670249059,"v":572484.7093818618,"t":1714417200}
+{"o":8496.6670249059,"h":8549.9360690708,"l":8451.1608315706,"c":8501.5589021582,"v":517192.0741816509,"t":1714420800}
+{"o":8501.5589021582,"h":8581.7059237707,"l":8440.6261720815,"c":8548.1425185021,"v":354155.9336593276,"t":1714424400}
+{"o":8548.1425185021,"h":8747.2739868554,"l":8453.6571613396,"c":8659.3622772671,"v":449871.6879492207,"t":1714428000}
+{"o":8659.3622772671,"h":8732.3350375692,"l":8565.0617149995,"c":8641.836961748,"v":437751.9426758788,"t":1714431600}
+{"o":8641.836961748,"h":8787.9085995549,"l":8556.8980503977,"c":8710.9975946964,"v":385113.5966737455,"t":1714435200}
+{"o":8710.9975946964,"h":8821.0805001466,"l":8546.191463143,"c":8628.2108514025,"v":381507.5867226537,"t":1714438800}
+{"o":8628.2108514025,"h":8716.3984720593,"l":8470.7543888523,"c":8623.9020858321,"v":396335.0385047022,"t":1714442400}
+{"o":8623.9020858321,"h":8639.4884304821,"l":8559.2220264954,"c":8577.6932182099,"v":301795.0991259447,"t":1714446000}
+{"o":8577.6932182099,"h":8666.0540844897,"l":8459.7496061735,"c":8567.3708277899,"v":357258.1511969378,"t":1714449600}
+{"o":8567.3708277899,"h":8606.456179496,"l":8481.6419059663,"c":8545.8000163873,"v":325608.0789964203,"t":1714453200}
+{"o":8545.8000163873,"h":8611.4679323564,"l":8506.3065362846,"c":8580.4122056573,"v":323616.2552957647,"t":1714456800}
+{"o":8580.4122056573,"h":8602.123036711,"l":8526.2166016036,"c":8528.6485130011,"v":248334.658436988,"t":1714460400}
+{"o":8528.6485130011,"h":8650.717915874,"l":8225.0328648306,"c":8334.0682368694,"v":507783.0729834293,"t":1714464000}
+{"o":8334.0682368694,"h":8395.9341056163,"l":8134.3825403654,"c":8282.0697289589,"v":473558.9076866484,"t":1714467600}
+{"o":8282.0697289589,"h":8344.3643208573,"l":8239.6076587913,"c":8300.9259392779,"v":328058.0427095221,"t":1714471200}
+{"o":8300.9259392779,"h":8330.3273524847,"l":8160.850398659,"c":8244.3423518756,"v":445482.5220257145,"t":1714474800}
+{"o":8244.3423518756,"h":8317.895718068,"l":8031.2837317038,"c":8225.5195354888,"v":667878.3396691757,"t":1714478400}
+{"o":8225.5195354888,"h":8322.4646561453,"l":8100.5578618706,"c":8185.2801593838,"v":467761.0436535918,"t":1714482000}
+{"o":8185.2801593838,"h":8358.5461448291,"l":8095.0988835909,"c":8192.7056895841,"v":628858.4280888336,"t":1714485600}
+{"o":8192.7056895841,"h":8318.5623784072,"l":8055.9640773652,"c":8197.7824699785,"v":580269.6728603654,"t":1714489200}
+{"o":8197.7824699785,"h":8293.7351643208,"l":7887.6313094781,"c":8080.2394071841,"v":1029596.1656846628,"t":1714492800}
+{"o":8080.2394071841,"h":8137.3724902587,"l":7959.6138601299,"c":8048.29018647,"v":636035.0581685108,"t":1714496400}
+{"o":8048.29018647,"h":8105.5775255514,"l":7967.7319590638,"c":8022.6866037756,"v":490479.2996370691,"t":1714500000}
+{"o":8022.6866037756,"h":8101.9739953937,"l":7776.4509972256,"c":7902.8971478285,"v":720410.58378526,"t":1714503600}
+{"o":7902.8971478285,"h":8124.9292842303,"l":7860.5363230121,"c":8058.9655977016,"v":657063.4898960931,"t":1714507200}
+{"o":8058.9655977016,"h":8162.6479660451,"l":7978.0729580916,"c":8083.6171543874,"v":482561.6628578014,"t":1714510800}
+{"o":8083.6171543874,"h":8284.2290792434,"l":7997.7960329664,"c":8169.9173477492,"v":621147.2488417669,"t":1714514400}
+{"o":8169.9173477492,"h":8211.4772006189,"l":8081.4713824445,"c":8111.1118600368,"v":349260.032948036,"t":1714518000}
+{"o":8111.1118600368,"h":8211.0276071107,"l":7971.6104860576,"c":8061.7339426142,"v":432269.3632505155,"t":1714521600}
+{"o":8061.7339426142,"h":8224.589085625,"l":7935.7115878627,"c":8098.7471766941,"v":434266.353616241,"t":1714525200}
+{"o":8098.7471766941,"h":8226.7397774076,"l":7902.068184008,"c":8047.5765222565,"v":486073.5629045302,"t":1714528800}
+{"o":8047.5765222565,"h":8175.1964014117,"l":7980.2403986808,"c":8077.4183213707,"v":375906.6625523931,"t":1714532400}
+{"o":8077.4183213707,"h":8132.6784432556,"l":8039.1041481802,"c":8066.3276630595,"v":324998.772212273,"t":1714536000}
+{"o":8066.3276630595,"h":8168.3666519757,"l":7988.1238787164,"c":8063.456034871,"v":328234.3625485898,"t":1714539600}
+{"o":8063.456034871,"h":8128.1537546289,"l":7892.7118025386,"c":7916.5766850581,"v":421240.1010215094,"t":1714543200}
+{"o":7916.5766850581,"h":8047.5993331886,"l":7482.947945564,"c":7807.3467809294,"v":983470.1183329273,"t":1714546800}
+{"o":7807.3467809294,"h":7938.6184753094,"l":7687.7068015806,"c":7836.9650214204,"v":725566.9272893058,"t":1714550400}
+{"o":7836.9650214204,"h":7953.3582559112,"l":7772.2266023381,"c":7833.8548321263,"v":455152.3464369313,"t":1714554000}
+{"o":7833.8548321263,"h":7926.507474552,"l":7805.0126928199,"c":7904.8264503342,"v":444386.1205916345,"t":1714557600}
+{"o":7904.8264503342,"h":7994.6380079982,"l":7805.3817692399,"c":7918.1995696591,"v":335281.9938560175,"t":1714561200}
+{"o":7918.1995696591,"h":8083.0581376331,"l":7856.3151130006,"c":7962.1306877238,"v":510327.0037853391,"t":1714564800}
+{"o":7962.1306877238,"h":8037.6254975302,"l":7848.1287250261,"c":7974.1327482988,"v":559922.8361344911,"t":1714568400}
+{"o":7974.1327482988,"h":8027.011634417,"l":7852.4933994562,"c":7977.3587621065,"v":430918.8415553063,"t":1714572000}
+{"o":7977.3587621065,"h":7999.8161410284,"l":7806.8175258267,"c":7929.5946022772,"v":630362.1780539193,"t":1714575600}
+{"o":7929.5946022772,"h":8194.4056327637,"l":7846.1491889454,"c":8046.0689911466,"v":572640.8806812873,"t":1714579200}
+{"o":8046.0689911466,"h":8252.2746357931,"l":7891.9595948061,"c":8118.8673809055,"v":661795.3418421536,"t":1714582800}
+{"o":8118.8673809055,"h":8726.2611233957,"l":7959.075051001,"c":8495.3792542652,"v":1300273.8489589174,"t":1714586400}
+{"o":8495.3792542652,"h":8669.9225928643,"l":8153.5450639901,"c":8301.0467287739,"v":1147248.8543419212,"t":1714590000}
+{"o":8301.0467287739,"h":8543.4873819951,"l":8134.3957029843,"c":8346.1189868966,"v":1104464.2292049474,"t":1714593600}
+{"o":8346.1189868966,"h":8567.0812621081,"l":8275.1382794949,"c":8441.3276993631,"v":573636.1810881272,"t":1714597200}
+{"o":8441.3276993631,"h":8556.9336459044,"l":8380.0201337802,"c":8483.428818464,"v":453476.8520151073,"t":1714600800}
+{"o":8483.428818464,"h":8597.0271959384,"l":8385.6028619698,"c":8510.4684225151,"v":402365.107284517,"t":1714604400}
+{"o":8510.4684225151,"h":8606.3392405097,"l":8288.2333809279,"c":8360.341908299,"v":466324.753738632,"t":1714608000}
+{"o":8360.341908299,"h":8446.0117502382,"l":8208.5650041047,"c":8249.3640851848,"v":449956.6208900909,"t":1714611600}
+{"o":8249.3640851848,"h":8371.258444065,"l":8185.8219610985,"c":8300.9342120851,"v":401264.1687454149,"t":1714615200}
+{"o":8300.9342120851,"h":8391.2603535589,"l":8222.973237987,"c":8272.8274421502,"v":417754.3727176984,"t":1714618800}
+{"o":8272.8274421502,"h":8390.4102020906,"l":8201.6469973671,"c":8294.1527373128,"v":358837.1808018787,"t":1714622400}
+{"o":8294.1527373128,"h":8329.0370434894,"l":8203.2638004646,"c":8308.1848094964,"v":337725.4835277227,"t":1714626000}
+{"o":8308.1848094964,"h":8363.7581389278,"l":8232.4296418975,"c":8265.5473641227,"v":288411.8783292546,"t":1714629600}
+{"o":8265.5473641227,"h":8496.9121264933,"l":8195.1023546619,"c":8319.9527540784,"v":380011.0506244995,"t":1714633200}
+{"o":8319.9527540784,"h":8526.2993797492,"l":8290.7599747315,"c":8452.1068148661,"v":332732.7812544664,"t":1714636800}
+{"o":8452.1068148661,"h":8517.1231225963,"l":8394.0940320745,"c":8504.5943887221,"v":306141.2176869152,"t":1714640400}
+{"o":8504.5943887221,"h":8619.525690305,"l":8361.3454883194,"c":8483.180529011,"v":443706.6144340368,"t":1714644000}
+{"o":8483.180529011,"h":8816.4185525362,"l":8387.3236749582,"c":8715.0677173031,"v":737239.4069069278,"t":1714647600}
+{"o":8715.0677173031,"h":8802.9237345847,"l":8596.2724195604,"c":8640.7691639174,"v":609911.3031814316,"t":1714651200}
+{"o":8640.7691639174,"h":8699.2649932818,"l":8543.4801215722,"c":8577.0288197331,"v":550225.4925060548,"t":1714654800}
+{"o":8577.0288197331,"h":8813.524800712,"l":8469.3574030278,"c":8711.8732976152,"v":615826.1064128111,"t":1714658400}
+{"o":8711.8732976152,"h":8845.4540126793,"l":8645.5802731756,"c":8740.9467421487,"v":723134.7254298682,"t":1714662000}
+{"o":8740.9467421487,"h":8796.6448536751,"l":8656.4751687117,"c":8692.959097427,"v":517399.5115420643,"t":1714665600}
+{"o":8692.959097427,"h":8824.5618351668,"l":8615.6213450887,"c":8711.5775233508,"v":519272.6762358466,"t":1714669200}
+{"o":8711.5775233508,"h":8814.9658955375,"l":8631.5702385463,"c":8705.3811836107,"v":452208.7731800802,"t":1714672800}
+{"o":8705.3811836107,"h":8747.8417565875,"l":8640.4145436943,"c":8722.5644571195,"v":403397.6233072513,"t":1714676400}
+{"o":8722.5644571195,"h":8789.7211377613,"l":8521.677210328,"c":8585.8659038228,"v":460959.4422545616,"t":1714680000}
+{"o":8585.8659038228,"h":8763.8721546791,"l":8559.3488338351,"c":8745.3955309084,"v":522270.1463114295,"t":1714683600}
+{"o":8745.3955309084,"h":8885.9547196823,"l":8638.4207998871,"c":8766.0993143471,"v":512476.5880383356,"t":1714687200}
+{"o":8766.0993143471,"h":8805.5782680258,"l":8675.1686812809,"c":8689.5257142785,"v":350058.141144991,"t":1714690800}
+{"o":8689.5257142785,"h":8799.5076382411,"l":8612.3455759575,"c":8710.5767128054,"v":400395.2434802645,"t":1714694400}
+{"o":8710.5767128054,"h":8923.9385793207,"l":8613.9650935621,"c":8732.9169349575,"v":485699.7601407592,"t":1714698000}
+{"o":8732.9169349575,"h":8928.362761319,"l":8686.4412763792,"c":8799.3916990608,"v":479720.0360298718,"t":1714701600}
+{"o":8799.3916990608,"h":8913.8033250183,"l":8728.114338273,"c":8811.161667898,"v":498682.5422275321,"t":1714705200}
+{"o":8811.161667898,"h":8866.5890183142,"l":8736.1606785546,"c":8770.1755225604,"v":458992.6997060739,"t":1714708800}
+{"o":8770.1755225604,"h":8886.1762790544,"l":8700.4426258386,"c":8781.4741917883,"v":374817.6689112451,"t":1714712400}
+{"o":8781.4741917883,"h":8820.4725435302,"l":8712.9805654222,"c":8752.8981043519,"v":304211.1991535303,"t":1714716000}
+{"o":8752.8981043519,"h":8807.2461247414,"l":8595.3936623877,"c":8670.9414674849,"v":319997.6435488557,"t":1714719600}
+{"o":8670.9414674849,"h":8762.6237631288,"l":8586.8274106513,"c":8638.5910018487,"v":320446.7957609891,"t":1714723200}
+{"o":8638.5910018487,"h":8772.3845634941,"l":8598.7271985662,"c":8709.6972250225,"v":299749.8503782786,"t":1714726800}
+{"o":8709.6972250225,"h":8787.4849607321,"l":8561.9833973252,"c":8672.3480475405,"v":308330.381411977,"t":1714730400}
+{"o":8672.3480475405,"h":8725.2578366577,"l":8591.673501793,"c":8671.4973044473,"v":308307.1023793949,"t":1714734000}
+{"o":8671.4973044473,"h":9033.7471454579,"l":8517.0346366325,"c":8865.8012249519,"v":695946.4074173485,"t":1714737600}
+{"o":8865.8012249519,"h":9041.0310498435,"l":8791.5248712151,"c":8914.7188175119,"v":755889.1133652554,"t":1714741200}
+{"o":8914.7188175119,"h":9023.6672017087,"l":8801.7632163303,"c":8893.3732274465,"v":630261.8321933051,"t":1714744800}
+{"o":8893.3732274465,"h":9043.9183985503,"l":8783.572867702,"c":8918.6333546375,"v":460190.7521314292,"t":1714748400}
+{"o":8918.6333546375,"h":8988.5700021254,"l":8822.1454094403,"c":8838.2187201166,"v":493504.4358118487,"t":1714752000}
+{"o":8838.2187201166,"h":8946.1262350895,"l":8803.8210065934,"c":8867.4331062069,"v":627327.0169965916,"t":1714755600}
+{"o":8867.4331062069,"h":8966.0198360556,"l":8822.0000327343,"c":8893.2188399836,"v":389127.5845787178,"t":1714759200}
+{"o":8893.2188399836,"h":8964.5010739508,"l":8848.3152478024,"c":8961.9206528067,"v":417539.1014505498,"t":1714762800}
+{"o":8961.9206528067,"h":9102.5294613688,"l":8860.1808759973,"c":8967.9652095318,"v":498965.0933504321,"t":1714766400}
+{"o":8967.9652095318,"h":9059.0120126075,"l":8888.6119307681,"c":8971.3813550879,"v":384260.3505796412,"t":1714770000}
+{"o":8971.3813550879,"h":9023.7554401612,"l":8955.0593399943,"c":8992.5693802662,"v":363913.705139551,"t":1714773600}
+{"o":8992.5693802662,"h":9093.500305897,"l":8925.2853164375,"c":8970.7150596008,"v":465364.7850509844,"t":1714777200}
+{"o":8970.7150596008,"h":9078.4760414872,"l":8953.0095839351,"c":9035.0227233554,"v":443544.2379762914,"t":1714780800}
+{"o":9035.0227233554,"h":9080.5245197821,"l":8970.9515843772,"c":8991.8192875995,"v":419653.1424857898,"t":1714784400}
+{"o":8991.8192875995,"h":9042.6721275169,"l":8914.3995717165,"c":9004.079943611,"v":386324.2571682443,"t":1714788000}
+{"o":9004.079943611,"h":9071.5698010793,"l":8940.9157831627,"c":8998.4488191986,"v":328174.4511563688,"t":1714791600}
+{"o":8998.4488191986,"h":9134.8724296743,"l":8915.0397809664,"c":9047.3669465065,"v":377658.4119822931,"t":1714795200}
+{"o":9047.3669465065,"h":9131.2851793295,"l":8964.9277635477,"c":9084.0718984602,"v":371071.2779672759,"t":1714798800}
+{"o":9084.0718984602,"h":9118.7976482297,"l":8952.4479760639,"c":9032.2231861745,"v":291445.3713797626,"t":1714802400}
+{"o":9032.2231861745,"h":9064.8484813103,"l":8998.8273854233,"c":9022.0009375901,"v":306176.7217458256,"t":1714806000}
+{"o":9022.0009375901,"h":9106.7141202142,"l":9012.25012462,"c":9087.5392754208,"v":313730.1703833897,"t":1714809600}
+{"o":9087.5392754208,"h":9107.1583050701,"l":9018.5440258937,"c":9055.3691420781,"v":299069.4350295624,"t":1714813200}
+{"o":9055.3691420781,"h":9345.3583639497,"l":8918.9308021655,"c":9210.2945915525,"v":405268.9500684027,"t":1714816800}
+{"o":9210.2945915525,"h":9291.4448208982,"l":9034.6663788189,"c":9122.9176893352,"v":556742.5064016241,"t":1714820400}
+{"o":9122.9176893352,"h":9225.1170992377,"l":9040.4846647139,"c":9165.5153429864,"v":470833.6841520905,"t":1714824000}
+{"o":9165.5153429864,"h":9252.3377410654,"l":9014.5010585574,"c":9162.2674970415,"v":446061.7080981859,"t":1714827600}
+{"o":9162.2674970415,"h":9324.6824429775,"l":9096.7003665277,"c":9176.908473911,"v":468311.0749306729,"t":1714831200}
+{"o":9176.908473911,"h":9202.6057969181,"l":9075.1196927639,"c":9123.6314430969,"v":401917.4848006013,"t":1714834800}
+{"o":9123.6314430969,"h":9176.5714061826,"l":9060.9866806025,"c":9164.7539380551,"v":417499.0338032331,"t":1714838400}
+{"o":9164.7539380551,"h":9174.550107248,"l":9068.0496358306,"c":9133.6806663549,"v":468476.0872005747,"t":1714842000}
+{"o":9133.6806663549,"h":9205.9538622375,"l":9032.6974787589,"c":9107.6616309438,"v":429373.0297789203,"t":1714845600}
+{"o":9107.6616309438,"h":9189.5277685088,"l":9082.5662813406,"c":9139.5451907689,"v":327811.6892363299,"t":1714849200}
+{"o":9139.5451907689,"h":9179.1401266953,"l":9097.3574756115,"c":9130.3308726622,"v":354236.2936798496,"t":1714852800}
+{"o":9130.3308726622,"h":9220.354490556,"l":9048.2073941249,"c":9133.8596770356,"v":329599.0301711498,"t":1714856400}
+{"o":9133.8596770356,"h":9160.1877271493,"l":9091.1076548377,"c":9105.7179425221,"v":284262.3791072576,"t":1714860000}
+{"o":9105.7179425221,"h":9149.5082272128,"l":9095.1849183791,"c":9117.0382474824,"v":292788.1923285868,"t":1714863600}
+{"o":9117.0382474824,"h":9226.845300624,"l":9004.0743594803,"c":9090.6029223328,"v":427229.0478893737,"t":1714867200}
+{"o":9090.6029223328,"h":9132.8349948524,"l":8967.7092962169,"c":9061.1464422573,"v":450886.2863941264,"t":1714870800}
+{"o":9061.1464422573,"h":9124.2362644783,"l":8996.7365293949,"c":9014.280628867,"v":328084.5527354429,"t":1714874400}
+{"o":9014.280628867,"h":9078.5776274593,"l":8944.3520686303,"c":9062.4902624883,"v":287835.6182495467,"t":1714878000}
+{"o":9062.4902624883,"h":9083.890628889,"l":9030.5559080616,"c":9069.8123690157,"v":286049.6381275433,"t":1714881600}
+{"o":9069.8123690157,"h":9151.7682207435,"l":8979.4581014953,"c":9041.7307370772,"v":426084.2900899179,"t":1714885200}
+{"o":9041.7307370772,"h":9111.4612311182,"l":9015.0549004702,"c":9062.3318174907,"v":422516.5943698511,"t":1714888800}
+{"o":9062.3318174907,"h":9161.9634551973,"l":8994.2831891736,"c":9077.3057812198,"v":369223.1625599678,"t":1714892400}
+{"o":9077.3057812198,"h":9159.4549342492,"l":9030.1682861152,"c":9076.2335892926,"v":365558.1285414526,"t":1714896000}
+{"o":9076.2335892926,"h":9138.2175782446,"l":9025.0801516058,"c":9119.7993958951,"v":290831.641865888,"t":1714899600}
+{"o":9119.7993958951,"h":9149.2284011344,"l":9082.5797735165,"c":9139.2263372727,"v":258190.9399871685,"t":1714903200}
+{"o":9139.2263372727,"h":9185.0916199305,"l":9072.3579281311,"c":9135.6797468194,"v":236577.3071969306,"t":1714906800}
+{"o":9135.6797468194,"h":9186.6876848218,"l":9056.6429555277,"c":9122.4168116088,"v":319476.8360548702,"t":1714910400}
+{"o":9122.4168116088,"h":9225.3753513821,"l":9016.4468157287,"c":9130.0340654707,"v":367547.3486291084,"t":1714914000}
+{"o":9130.0340654707,"h":9248.7540678615,"l":9036.4359712028,"c":9164.4596934775,"v":363148.9596290379,"t":1714917600}
+{"o":9164.4596934775,"h":9205.1763000081,"l":9111.8824952767,"c":9171.4748837937,"v":421378.1769011546,"t":1714921200}
+{"o":9171.4748837937,"h":9216.7999366258,"l":9112.7477024053,"c":9173.4681479979,"v":389583.3557462874,"t":1714924800}
+{"o":9173.4681479979,"h":9237.320880803,"l":9132.6362848138,"c":9145.1170368933,"v":424451.6256224328,"t":1714928400}
+{"o":9145.1170368933,"h":9185.1683496291,"l":9079.1893146732,"c":9128.3705046711,"v":468066.162104828,"t":1714932000}
+{"o":9128.3705046711,"h":9168.0045160481,"l":9096.3002943359,"c":9122.6944586207,"v":425009.6091520548,"t":1714935600}
+{"o":9122.6944586207,"h":9146.8863688365,"l":9048.415544865,"c":9102.2894101722,"v":431124.9541561119,"t":1714939200}
+{"o":9102.2894101722,"h":9127.8648371074,"l":9055.5696164852,"c":9115.0122583094,"v":348622.0432974086,"t":1714942800}
+{"o":9115.0122583094,"h":9130.1328679361,"l":9056.750499435,"c":9096.5368713981,"v":420557.0697962043,"t":1714946400}
+{"o":9096.5368713981,"h":9166.1245171732,"l":9030.5116026375,"c":9071.1427793678,"v":367373.8126512507,"t":1714950000}
+{"o":9071.1427793678,"h":9190.9558632745,"l":9029.1286751044,"c":9135.151262261,"v":340117.0885541415,"t":1714953600}
+{"o":9135.151262261,"h":9205.0309743427,"l":9077.4009087913,"c":9093.6039817684,"v":458883.45572194,"t":1714957200}
+{"o":9093.6039817684,"h":9219.7704559866,"l":9042.5861687966,"c":9115.642655719,"v":393984.5241281788,"t":1714960800}
+{"o":9115.642655719,"h":9165.9886560504,"l":9058.6928753804,"c":9146.9742118764,"v":345244.7725977123,"t":1714964400}
+{"o":9146.9742118764,"h":9278.660021078,"l":9031.9600832808,"c":9160.4144195801,"v":366724.0709934985,"t":1714968000}
+{"o":9160.4144195801,"h":9280.6307537273,"l":9103.4605137071,"c":9196.8439601853,"v":358439.0234044139,"t":1714971600}
+{"o":9196.8439601853,"h":9339.2416804529,"l":9172.2208678987,"c":9214.2388850908,"v":380736.7277150555,"t":1714975200}
+{"o":9214.2388850908,"h":9301.5518690485,"l":9146.0583051559,"c":9219.4907567145,"v":334369.5005666344,"t":1714978800}
+{"o":9219.4907567145,"h":9590.6232473667,"l":9108.4579503172,"c":9477.4976492854,"v":624812.1895624319,"t":1714982400}
+{"o":9477.4976492854,"h":9609.0622962915,"l":9453.4899991628,"c":9580.5657274016,"v":560916.7523568112,"t":1714986000}
+{"o":9580.5657274016,"h":9695.7060806777,"l":9283.3571329521,"c":9412.1816555204,"v":545914.3828620187,"t":1714989600}
+{"o":9412.1816555204,"h":9544.2871453938,"l":9346.5056851599,"c":9447.6240666288,"v":532148.6393963469,"t":1714993200}
+{"o":9447.6240666288,"h":9595.5422180788,"l":9189.5167651373,"c":9371.1482408341,"v":532110.7868335226,"t":1714996800}
+{"o":9371.1482408341,"h":9590.2356618673,"l":9228.8643386939,"c":9431.9209554542,"v":650113.0899887944,"t":1715000400}
+{"o":9431.9209554542,"h":9651.7706655796,"l":9342.1147476296,"c":9416.148375008,"v":569080.959615125,"t":1715004000}
+{"o":9416.148375008,"h":9569.1081672707,"l":9250.8780094628,"c":9485.1443197308,"v":576902.5454170466,"t":1715007600}
+{"o":9485.1443197308,"h":9537.5912828682,"l":9304.0403231925,"c":9379.3183896185,"v":467998.854712869,"t":1715011200}
+{"o":9379.3183896185,"h":9520.8862484271,"l":9211.9045395475,"c":9370.4155226759,"v":535972.3486341262,"t":1715014800}
+{"o":9370.4155226759,"h":9497.5731401906,"l":9273.0968332467,"c":9409.5032430704,"v":509579.4636566814,"t":1715018400}
+{"o":9409.5032430704,"h":9496.2693032142,"l":9269.2486209027,"c":9413.8741048826,"v":565931.7373895682,"t":1715022000}
+{"o":9413.8741048826,"h":9558.1736101315,"l":9355.5362861674,"c":9489.4824650496,"v":459458.7528509038,"t":1715025600}
+{"o":9489.4824650496,"h":9568.4044345933,"l":9447.6766484391,"c":9545.6145160422,"v":402172.4802217617,"t":1715029200}
+{"o":9545.6145160422,"h":9593.4041963902,"l":9459.6969021021,"c":9492.6513154178,"v":364815.0878557929,"t":1715032800}
+{"o":9492.6513154178,"h":9541.0756567909,"l":9363.4059106614,"c":9427.7611357534,"v":346424.8445139198,"t":1715036400}
+{"o":9427.7611357534,"h":9600.9224255099,"l":9316.1793260518,"c":9419.925706455,"v":427201.3747222261,"t":1715040000}
+{"o":9419.925706455,"h":9758.9138237135,"l":9357.7355932649,"c":9618.6207173789,"v":497862.6341972569,"t":1715043600}
+{"o":9618.6207173789,"h":9704.2381948812,"l":9512.2971804324,"c":9628.7259899907,"v":398426.8493539892,"t":1715047200}
+{"o":9628.7259899907,"h":9703.2670422224,"l":9281.6001912584,"c":9493.7524969669,"v":526407.6724289489,"t":1715050800}
+{"o":9493.7524969669,"h":9612.9569849078,"l":9386.0950595354,"c":9486.8813943302,"v":375117.2383624504,"t":1715054400}
+{"o":9486.8813943302,"h":9610.0720666035,"l":9420.6533448091,"c":9558.4429784215,"v":375575.2997115566,"t":1715058000}
+{"o":9558.4429784215,"h":9604.8813471016,"l":9401.8592658128,"c":9516.1899796766,"v":345721.9757222963,"t":1715061600}
+{"o":9516.1899796766,"h":9640.8223578493,"l":9356.5171966448,"c":9497.5921459077,"v":501574.3079153833,"t":1715065200}
+{"o":9497.5921459077,"h":9757.1166626072,"l":9425.3931593694,"c":9644.9104969509,"v":533121.7915434522,"t":1715068800}
+{"o":9644.9104969509,"h":9712.9996155606,"l":9569.4866069262,"c":9582.4345224657,"v":375041.4667878007,"t":1715072400}
+{"o":9582.4345224657,"h":9704.7278221974,"l":9490.6192226381,"c":9634.7508000153,"v":343162.5302736011,"t":1715076000}
+{"o":9634.7508000153,"h":9689.2031004646,"l":9496.1157459256,"c":9540.3209132888,"v":375526.2595364002,"t":1715079600}
+{"o":9540.3209132888,"h":9607.9547032383,"l":9495.5412792501,"c":9575.5205447488,"v":455004.3521746921,"t":1715083200}
+{"o":9575.5205447488,"h":9626.1281825087,"l":9412.0617478665,"c":9458.1082052677,"v":519163.7833568929,"t":1715086800}
+{"o":9458.1082052677,"h":9629.0629241135,"l":9317.2119808078,"c":9559.2817885954,"v":547265.3941764049,"t":1715090400}
+{"o":9559.2817885954,"h":9698.9331304566,"l":9431.8184242931,"c":9541.2306039474,"v":469050.8972053264,"t":1715094000}
+{"o":9541.2306039474,"h":9600.3193767318,"l":9467.7396149926,"c":9571.6039539513,"v":417348.4739622694,"t":1715097600}
+{"o":9571.6039539513,"h":9589.7839738408,"l":9418.457923502,"c":9457.4911994328,"v":404220.9737218165,"t":1715101200}
+{"o":9457.4911994328,"h":9521.1046444685,"l":9285.7345540402,"c":9390.8883287672,"v":563290.4642661726,"t":1715104800}
+{"o":9390.8883287672,"h":9405.2824520754,"l":9326.1308951639,"c":9360.6785495634,"v":454371.2051866875,"t":1715108400}
+{"o":9360.6785495634,"h":9436.1850929817,"l":9325.1469044148,"c":9365.2164222967,"v":515041.4004053295,"t":1715112000}
+{"o":9365.2164222967,"h":9444.5033427706,"l":9263.7968383302,"c":9363.6831681114,"v":529203.9030004516,"t":1715115600}
+{"o":9363.6831681114,"h":9389.1313637375,"l":9280.379827588,"c":9304.970372662,"v":698453.710698124,"t":1715119200}
+{"o":9304.970372662,"h":9339.0940980219,"l":9173.9816095994,"c":9200.2569081088,"v":589338.2681627488,"t":1715122800}
+{"o":9200.2569081088,"h":9326.506082365,"l":9103.9415348546,"c":9225.7845667029,"v":609252.9020813246,"t":1715126400}
+{"o":9225.7845667029,"h":9265.8507222954,"l":9155.4301194313,"c":9213.735216868,"v":397172.2043838434,"t":1715130000}
+{"o":9213.735216868,"h":9309.3081057582,"l":9175.0073442146,"c":9230.520802156,"v":304340.2679928442,"t":1715133600}
+{"o":9230.520802156,"h":9303.182735319,"l":9168.1851867798,"c":9293.0074246289,"v":318264.2413967191,"t":1715137200}
+{"o":9293.0074246289,"h":9334.7247355396,"l":9095.4661896995,"c":9174.9189761999,"v":332554.0686371057,"t":1715140800}
+{"o":9174.9189761999,"h":9221.9850647843,"l":9110.7936937431,"c":9168.4389949405,"v":288883.1427738823,"t":1715144400}
+{"o":9168.4389949405,"h":9260.0223577436,"l":9018.6440142322,"c":9151.1213986671,"v":356945.2170251821,"t":1715148000}
+{"o":9151.1213986671,"h":9242.5998141158,"l":9027.5060230957,"c":9125.5021044378,"v":323461.7282106723,"t":1715151600}
+{"o":9125.5021044378,"h":9185.2918869015,"l":9059.6975750809,"c":9151.653267425,"v":302415.3882922888,"t":1715155200}
+{"o":9151.653267425,"h":9179.099840583,"l":9036.0795064501,"c":9127.6762457969,"v":308254.6861022878,"t":1715158800}
+{"o":9127.6762457969,"h":9186.0548162828,"l":9043.0071992993,"c":9116.3098745503,"v":301202.8460172991,"t":1715162400}
+{"o":9116.3098745503,"h":9188.862130149,"l":9005.1074548755,"c":9087.1146832494,"v":297805.2088065891,"t":1715166000}
+{"o":9087.1146832494,"h":9164.1023786617,"l":9015.9208513774,"c":9120.0695224791,"v":343455.1707797204,"t":1715169600}
+{"o":9120.0695224791,"h":9251.9622201047,"l":8974.6346808462,"c":9156.4723776587,"v":460116.3459384816,"t":1715173200}
+{"o":9156.4723776587,"h":9252.3538355718,"l":9080.0680963765,"c":9133.4369105939,"v":457947.0875897458,"t":1715176800}
+{"o":9133.4369105939,"h":9276.7417212796,"l":8951.400095204,"c":9114.784962647,"v":453060.2499434588,"t":1715180400}
+{"o":9114.784962647,"h":9145.1607787731,"l":9042.407088646,"c":9144.9219909639,"v":344507.8811347493,"t":1715184000}
+{"o":9144.9219909639,"h":9200.4149604223,"l":9062.1923089591,"c":9138.0826319193,"v":344123.8278751477,"t":1715187600}
+{"o":9138.0826319193,"h":9342.8316590142,"l":9036.3609862135,"c":9146.7673317343,"v":424919.6785420762,"t":1715191200}
+{"o":9146.7673317343,"h":9237.8340763546,"l":9018.5155435044,"c":9102.9728412163,"v":415195.119447165,"t":1715194800}
+{"o":9102.9728412163,"h":9206.2252601298,"l":8720.1015473113,"c":8880.4803664002,"v":616319.2126623176,"t":1715198400}
+{"o":8880.4803664002,"h":8964.2621286335,"l":8757.5138700708,"c":8841.7572661253,"v":512229.9639737547,"t":1715202000}
+{"o":8841.7572661253,"h":8963.6041050894,"l":8806.673366124,"c":8908.5782640481,"v":484147.4005973821,"t":1715205600}
+{"o":8908.5782640481,"h":8984.508711805,"l":8814.3748206385,"c":8885.2558793449,"v":401475.9881985707,"t":1715209200}
+{"o":8885.2558793449,"h":9005.1368848114,"l":8846.0698594514,"c":8935.1762068242,"v":389657.6157482362,"t":1715212800}
+{"o":8935.1762068242,"h":9025.2230776831,"l":8916.1009238733,"c":8997.7068882135,"v":409630.311228631,"t":1715216400}
+{"o":8997.7068882135,"h":9071.4525208103,"l":8938.7058353362,"c":8988.5455564548,"v":344788.128781679,"t":1715220000}
+{"o":8988.5455564548,"h":9057.9981483733,"l":8924.366307942,"c":9020.8762955023,"v":303542.4584599108,"t":1715223600}
+{"o":9020.8762955023,"h":9065.4927226297,"l":8954.7448784441,"c":8968.0307814349,"v":270630.1947041305,"t":1715227200}
+{"o":8968.0307814349,"h":9084.4592256667,"l":8944.2520215148,"c":9009.2247102032,"v":345202.7805582262,"t":1715230800}
+{"o":9009.2247102032,"h":9119.7680168228,"l":8995.498062039,"c":9062.0015451232,"v":356294.1879048076,"t":1715234400}
+{"o":9062.0015451232,"h":9128.5308114684,"l":8922.8362635256,"c":8971.3304182262,"v":349580.5090636568,"t":1715238000}
+{"o":8971.3304182262,"h":9018.1007347411,"l":8951.3552727412,"c":9008.9187220646,"v":349789.9725049119,"t":1715241600}
+{"o":9008.9187220646,"h":9041.2349110804,"l":8881.0772227567,"c":8962.5478855646,"v":340954.8042085954,"t":1715245200}
+{"o":8962.5478855646,"h":8999.5860843675,"l":8830.7824775117,"c":8864.0999977286,"v":344351.7506543969,"t":1715248800}
+{"o":8864.0999977286,"h":9014.5687292353,"l":8778.1666185703,"c":8913.4629367155,"v":311692.7062223708,"t":1715252400}
+{"o":8913.4629367155,"h":9025.93302398,"l":8879.8513969005,"c":8989.8194613299,"v":343410.5703653518,"t":1715256000}
+{"o":8989.8194613299,"h":9113.4213764686,"l":8811.8180084226,"c":8962.3940695255,"v":469178.4496445601,"t":1715259600}
+{"o":8962.3940695255,"h":9103.0111784869,"l":8874.1210726064,"c":9030.9316494759,"v":469479.4502180403,"t":1715263200}
+{"o":9030.9316494759,"h":9238.0067508477,"l":8948.1762974042,"c":9089.3540351996,"v":584144.2167346022,"t":1715266800}
+{"o":9089.3540351996,"h":9278.5804635927,"l":9032.6384919914,"c":9120.5844745399,"v":675373.0211469348,"t":1715270400}
+{"o":9120.5844745399,"h":9200.1247141575,"l":9094.1913706443,"c":9156.2242889853,"v":490121.0745568222,"t":1715274000}
+{"o":9156.2242889853,"h":9227.7638774616,"l":9109.9118097126,"c":9190.6302013151,"v":382738.5580845539,"t":1715277600}
+{"o":9190.6302013151,"h":9398.6969237994,"l":9115.2661157964,"c":9338.8642250214,"v":479177.4391361112,"t":1715281200}
+{"o":9338.8642250214,"h":9427.3361477637,"l":9217.2928993782,"c":9341.7997082828,"v":483544.5672318619,"t":1715284800}
+{"o":9341.7997082828,"h":9379.5112932447,"l":9297.6643050033,"c":9352.6859825234,"v":410855.049953994,"t":1715288400}
+{"o":9352.6859825234,"h":9536.977369253,"l":9224.6723603543,"c":9413.1919370131,"v":559954.0256779902,"t":1715292000}
+{"o":9413.1919370131,"h":9495.1981611194,"l":9298.5977256626,"c":9449.2237075763,"v":574002.39287333,"t":1715295600}
+{"o":9449.2237075763,"h":9496.4831436879,"l":9305.9272541631,"c":9394.4292313753,"v":441369.0159768692,"t":1715299200}
+{"o":9394.4292313753,"h":9573.6808000475,"l":9267.346313891,"c":9420.3741377143,"v":437209.4185780328,"t":1715302800}
+{"o":9420.3741377143,"h":9497.8453635224,"l":9370.0918420793,"c":9481.8642547146,"v":373993.9049992645,"t":1715306400}
+{"o":9481.8642547146,"h":9535.9052592685,"l":9433.7135682294,"c":9504.5893864345,"v":404222.6516211085,"t":1715310000}
+{"o":9504.5893864345,"h":9554.3834620626,"l":9407.579882746,"c":9430.4605151468,"v":355890.9324828736,"t":1715313600}
+{"o":9430.4605151468,"h":9523.5587413638,"l":9339.9495689817,"c":9459.1422194015,"v":305113.884409471,"t":1715317200}
+{"o":9459.1422194015,"h":9584.8515533579,"l":9362.7133936697,"c":9501.9635635392,"v":307096.2170273267,"t":1715320800}
+{"o":9501.9635635392,"h":9590.7328892529,"l":9442.9340970428,"c":9510.2713469236,"v":363479.8299003546,"t":1715324400}
+{"o":9510.2713469236,"h":9532.0135865261,"l":9445.9938602433,"c":9504.6097952682,"v":327277.3411079944,"t":1715328000}
+{"o":9504.6097952682,"h":9541.2820889941,"l":9448.2400910723,"c":9503.6007100426,"v":318592.2364700197,"t":1715331600}
+{"o":9503.6007100426,"h":9515.1031200976,"l":9443.5056945839,"c":9504.0920582207,"v":268268.9800138279,"t":1715335200}
+{"o":9504.0920582207,"h":9586.7461050684,"l":9373.6423792876,"c":9510.2725654242,"v":343451.2175207256,"t":1715338800}
+{"o":9510.2725654242,"h":9585.4475739451,"l":9387.4574677012,"c":9456.0789659088,"v":354880.3079726796,"t":1715342400}
+{"o":9456.0789659088,"h":9499.6822325887,"l":9399.4259724709,"c":9450.9665229563,"v":352592.4540783046,"t":1715346000}
+{"o":9450.9665229563,"h":9582.4850467112,"l":8993.2329242248,"c":9210.227827237,"v":753048.8596969417,"t":1715349600}
+{"o":9210.227827237,"h":9295.5641092797,"l":9032.1118947863,"c":9175.4611729896,"v":726565.044123302,"t":1715353200}
+{"o":9175.4611729896,"h":9303.1437960483,"l":8995.9266778197,"c":9181.4364920849,"v":662879.9032905982,"t":1715356800}
+{"o":9181.4364920849,"h":9281.4276757314,"l":9043.6254686198,"c":9168.6380703175,"v":544721.8734545552,"t":1715360400}
+{"o":9168.6380703175,"h":9272.7535488895,"l":9055.0690897944,"c":9193.2458835944,"v":437735.0102969409,"t":1715364000}
+{"o":9193.2458835944,"h":9274.9854796636,"l":9091.5691553541,"c":9191.7046568622,"v":397731.5884606814,"t":1715367600}
+{"o":9191.7046568622,"h":9262.1350921374,"l":9114.5865062913,"c":9143.1160346763,"v":389723.4159111074,"t":1715371200}
+{"o":9143.1160346763,"h":9206.4647407025,"l":9118.1742516159,"c":9165.5948363394,"v":392869.4577308054,"t":1715374800}
+{"o":9165.5948363394,"h":9214.5452915003,"l":9049.8263550167,"c":9141.0288736393,"v":393019.2853276701,"t":1715378400}
+{"o":9141.0288736393,"h":9192.6205841988,"l":9082.8980496722,"c":9115.3878600993,"v":344300.0769030691,"t":1715382000}
+{"o":9115.3878600993,"h":9160.6881919105,"l":9045.7044642043,"c":9113.0973806867,"v":349659.7807041552,"t":1715385600}
+{"o":9113.0973806867,"h":9246.3473452321,"l":9058.9710971659,"c":9137.2781738384,"v":364446.4443478187,"t":1715389200}
+{"o":9137.2781738384,"h":9198.8936871564,"l":8986.0356658299,"c":9055.6633034952,"v":358752.922176587,"t":1715392800}
+{"o":9055.6633034952,"h":9077.3261026969,"l":8983.5724602193,"c":9006.8650526931,"v":318550.1162262142,"t":1715396400}
+{"o":9006.8650526931,"h":9091.4466902795,"l":8996.2153847795,"c":9067.1002297087,"v":293091.3233576415,"t":1715400000}
+{"o":9067.1002297087,"h":9140.4467011213,"l":9003.1665323736,"c":9119.7121437131,"v":277178.6750143992,"t":1715403600}
+{"o":9119.7121437131,"h":9184.428418014,"l":9043.7359774082,"c":9080.4761305989,"v":291318.6376188911,"t":1715407200}
+{"o":9080.4761305989,"h":9150.0929789931,"l":9050.4402898093,"c":9132.6127952097,"v":261510.0558959276,"t":1715410800}
+{"o":9132.6127952097,"h":9144.5186284267,"l":9020.9901163655,"c":9030.6587568017,"v":280809.2245714928,"t":1715414400}
+{"o":9030.6587568017,"h":9106.5342132097,"l":9020.5656940871,"c":9104.9632489689,"v":274723.6995988901,"t":1715418000}
+{"o":9104.9632489689,"h":9106.0335692643,"l":8999.2189845396,"c":9032.5412297792,"v":302627.3224450229,"t":1715421600}
+{"o":9032.5412297792,"h":9067.4510778263,"l":8967.5370246443,"c":9029.2983867531,"v":294762.1935050387,"t":1715425200}
+{"o":9029.2983867531,"h":9091.6839622593,"l":8961.2879562416,"c":9034.0835275517,"v":269486.487145887,"t":1715428800}
+{"o":9034.0835275517,"h":9138.7146104728,"l":8979.5569086413,"c":9111.9523317188,"v":309485.9592544468,"t":1715432400}
+{"o":9111.9523317188,"h":9135.9073699477,"l":9011.3182464799,"c":9099.4779135487,"v":310907.5434033118,"t":1715436000}
+{"o":9099.4779135487,"h":9234.3162411062,"l":8995.6368178745,"c":9143.8291232935,"v":446013.522143317,"t":1715439600}
+{"o":9143.8291232935,"h":9205.8921566737,"l":9058.2076319658,"c":9083.3795468251,"v":386841.5958999601,"t":1715443200}
+{"o":9083.3795468251,"h":9157.0976324355,"l":9041.029483328,"c":9138.0450259447,"v":333766.6401159191,"t":1715446800}
+{"o":9138.0450259447,"h":9202.5673582204,"l":9073.2333317066,"c":9116.1846628456,"v":317281.1584194887,"t":1715450400}
+{"o":9116.1846628456,"h":9170.8056485216,"l":9088.3612059905,"c":9163.1090462217,"v":312572.5174739981,"t":1715454000}
+{"o":9163.1090462217,"h":9175.5161850155,"l":9082.9892651242,"c":9139.2909798688,"v":280194.5330636766,"t":1715457600}
+{"o":9139.2909798688,"h":9152.4324950345,"l":9096.8689443447,"c":9125.5987785855,"v":291683.9622001456,"t":1715461200}
+{"o":9125.5987785855,"h":9159.2312123631,"l":9092.6913907908,"c":9145.862518216,"v":320055.8480727206,"t":1715464800}
+{"o":9145.862518216,"h":9172.2569847692,"l":9087.8344018626,"c":9105.9832455924,"v":268072.6515699894,"t":1715468400}
+{"o":9105.9832455924,"h":9172.1752439051,"l":9088.9112902227,"c":9119.4350289493,"v":292336.616647299,"t":1715472000}
+{"o":9119.4350289493,"h":9162.4214063939,"l":9109.950316809,"c":9119.4496329672,"v":271844.9122333144,"t":1715475600}
+{"o":9119.4496329672,"h":9199.9549569124,"l":9065.2269903596,"c":9140.0596208416,"v":273735.8075436554,"t":1715479200}
+{"o":9140.0596208416,"h":9185.8741696085,"l":9111.576973068,"c":9151.6764566636,"v":238819.2859027353,"t":1715482800}
+{"o":9151.6764566636,"h":9228.4349137379,"l":9110.301487864,"c":9171.0655648747,"v":291218.640190131,"t":1715486400}
+{"o":9171.0655648747,"h":9218.6455223175,"l":9149.331998446,"c":9197.5978824942,"v":250808.5818561855,"t":1715490000}
+{"o":9197.5978824942,"h":9255.9445275599,"l":9109.8527649014,"c":9181.0632409907,"v":289996.6323566009,"t":1715493600}
+{"o":9181.0632409907,"h":9238.7426972972,"l":9003.3229114081,"c":9074.3129510135,"v":388961.8917677741,"t":1715497200}
+{"o":9074.3129510135,"h":9128.0761728349,"l":9053.7555439296,"c":9114.0360140505,"v":253349.12992138,"t":1715500800}
+{"o":9114.0360140505,"h":9135.1836697659,"l":9090.4142764695,"c":9116.0989207898,"v":265840.8749904639,"t":1715504400}
+{"o":9116.0989207898,"h":9203.7785150694,"l":9042.406406754,"c":9079.8704164398,"v":274132.7357203055,"t":1715508000}
+{"o":9079.8704164398,"h":9144.0168095695,"l":9044.0510196566,"c":9111.9319034907,"v":264213.7261721221,"t":1715511600}
+{"o":9111.9319034907,"h":9159.4034448612,"l":9101.7467044647,"c":9136.5724093031,"v":315928.0102837365,"t":1715515200}
+{"o":9136.5724093031,"h":9143.7886410726,"l":9088.6391991633,"c":9120.0732247519,"v":349105.2101901005,"t":1715518800}
+{"o":9120.0732247519,"h":9149.2884268726,"l":9049.1660990886,"c":9081.4539191216,"v":332227.2557898767,"t":1715522400}
+{"o":9081.4539191216,"h":9146.171130495,"l":9058.7211036978,"c":9135.4467464486,"v":340215.9091850948,"t":1715526000}
+{"o":9135.4467464486,"h":9206.0119420941,"l":9044.6942678467,"c":9057.0470911435,"v":422027.8781535079,"t":1715529600}
+{"o":9057.0470911435,"h":9149.9848957228,"l":9012.5914318831,"c":9127.4020369274,"v":363596.668764341,"t":1715533200}
+{"o":9127.4020369274,"h":9157.4632964345,"l":9111.8151822718,"c":9118.0452523156,"v":346629.6630489366,"t":1715536800}
+{"o":9118.0452523156,"h":9130.7621084459,"l":9092.7113130005,"c":9112.1574965149,"v":350794.5896104457,"t":1715540400}
+{"o":9112.1574965149,"h":9130.0389515125,"l":9069.1732527528,"c":9094.2531394342,"v":388813.6367901759,"t":1715544000}
+{"o":9094.2531394342,"h":9147.6020486331,"l":8969.5683179878,"c":9068.3922887069,"v":399380.0778048727,"t":1715547600}
+{"o":9068.3922887069,"h":9077.810477266,"l":9022.2344364763,"c":9032.3284923772,"v":375065.8519005225,"t":1715551200}
+{"o":9032.3284923772,"h":9081.315866605,"l":9020.9988351547,"c":9052.0600917946,"v":329453.3073847858,"t":1715554800}
+{"o":9052.0600917946,"h":9202.8042108693,"l":8963.8215324242,"c":9071.3154360256,"v":503105.7299349873,"t":1715558400}
+{"o":9071.3154360256,"h":9186.0179755861,"l":8890.7948317167,"c":9037.059592125,"v":450888.8313444577,"t":1715562000}
+{"o":9037.059592125,"h":9068.8859016381,"l":8829.085140003,"c":8885.8600482545,"v":655963.0884570107,"t":1715565600}
+{"o":8885.8600482545,"h":8930.1394062209,"l":8751.215996674,"c":8891.7743855308,"v":659325.0597923658,"t":1715569200}
+{"o":8891.7743855308,"h":8922.2165825204,"l":8757.7543572103,"c":8817.1573754114,"v":453713.8596627527,"t":1715572800}
+{"o":8817.1573754114,"h":8870.0598436078,"l":8767.0741504232,"c":8794.7223370813,"v":356944.2161047378,"t":1715576400}
+{"o":8794.7223370813,"h":9008.1896375113,"l":8689.8149913631,"c":8893.4737807562,"v":362774.7984949995,"t":1715580000}
+{"o":8893.4737807562,"h":9074.0556713258,"l":8832.7298171149,"c":9022.1359469166,"v":445325.3933831414,"t":1715583600}
+{"o":9022.1359469166,"h":9145.1692920622,"l":8976.2435666665,"c":9045.5195625913,"v":621341.4174859101,"t":1715587200}
+{"o":9045.5195625913,"h":9253.0394995925,"l":9013.1180347981,"c":9102.8592179271,"v":442881.0552409961,"t":1715590800}
+{"o":9102.8592179271,"h":9191.3228152172,"l":8983.1138318418,"c":9132.2354564138,"v":390956.3822397364,"t":1715594400}
+{"o":9132.2354564138,"h":9196.0242511896,"l":9085.6161947301,"c":9160.556741258,"v":410748.2948166158,"t":1715598000}
+{"o":9160.556741258,"h":9209.9696252888,"l":9037.3054438457,"c":9113.484563658,"v":468469.4441618115,"t":1715601600}
+{"o":9113.484563658,"h":9134.5676252846,"l":9054.8086218707,"c":9082.9654871832,"v":614021.5225310411,"t":1715605200}
+{"o":9082.9654871832,"h":9203.0826188379,"l":9056.1797202961,"c":9077.083600308,"v":929141.4090129653,"t":1715608800}
+{"o":9077.083600308,"h":9247.0728506337,"l":9059.9474551959,"c":9174.9471606445,"v":1034825.166078336,"t":1715612400}
+{"o":9174.9471606445,"h":9416.7418973025,"l":9116.1169755559,"c":9295.265135323,"v":992938.1415474403,"t":1715616000}
+{"o":9295.265135323,"h":9414.9518268928,"l":9105.1630208916,"c":9238.9960388534,"v":857442.6338208674,"t":1715619600}
+{"o":9238.9960388534,"h":9277.3471200944,"l":9074.9996617193,"c":9208.7348278253,"v":593828.185373549,"t":1715623200}
+{"o":9208.7348278253,"h":9319.418411763,"l":9162.8779799512,"c":9270.5769269768,"v":616263.6282233739,"t":1715626800}
+{"o":9270.5769269768,"h":9340.7579809655,"l":9195.7194215466,"c":9263.3893446973,"v":546505.2797048964,"t":1715630400}
+{"o":9263.3893446973,"h":9370.9743695685,"l":9172.3371259666,"c":9261.0648279761,"v":551870.2998295145,"t":1715634000}
+{"o":9261.0648279761,"h":9291.0747531723,"l":9188.3951197067,"c":9205.80254082,"v":472709.8709095781,"t":1715637600}
+{"o":9205.80254082,"h":9294.1397200242,"l":9186.4567635261,"c":9252.4352625848,"v":424769.4930432343,"t":1715641200}
+{"o":9252.4352625848,"h":9297.6078844108,"l":9148.8150222523,"c":9200.2076063215,"v":509449.0233206305,"t":1715644800}
+{"o":9200.2076063215,"h":9279.913414177,"l":9178.0997855449,"c":9248.6950784096,"v":483979.4625117151,"t":1715648400}
+{"o":9248.6950784096,"h":9290.9504691582,"l":9157.4741507002,"c":9189.394642356,"v":468107.1761677035,"t":1715652000}
+{"o":9189.394642356,"h":9208.9443172204,"l":9125.7760507086,"c":9163.556196784,"v":469093.2812102757,"t":1715655600}
+{"o":9163.556196784,"h":9272.1433641997,"l":9110.2382789395,"c":9224.4179993421,"v":451758.3105898322,"t":1715659200}
+{"o":9224.4179993421,"h":9304.9385347124,"l":9181.1628557844,"c":9260.2035118523,"v":491946.2292394937,"t":1715662800}
+{"o":9260.2035118523,"h":9359.3002132938,"l":8960.139749489,"c":9097.6883105513,"v":618345.0484559681,"t":1715666400}
+{"o":9097.6883105513,"h":9167.1946284475,"l":9083.9661868413,"c":9141.5709576929,"v":488961.1316802422,"t":1715670000}
+{"o":9141.5709576929,"h":9146.7601280168,"l":9064.8257631586,"c":9116.9814870541,"v":401221.5785585782,"t":1715673600}
+{"o":9116.9814870541,"h":9192.9426674743,"l":9072.9229400115,"c":9108.551186309,"v":401686.0513075838,"t":1715677200}
+{"o":9108.551186309,"h":9208.7979227413,"l":9058.6965416739,"c":9151.8597452584,"v":453318.8670091855,"t":1715680800}
+{"o":9151.8597452584,"h":9247.1951845639,"l":9144.0768932584,"c":9185.5106703353,"v":592569.766753123,"t":1715684400}
+{"o":9185.5106703353,"h":9324.4995555574,"l":9063.8786066769,"c":9185.3225651864,"v":895206.7577724882,"t":1715688000}
+{"o":9185.3225651864,"h":9267.8458227402,"l":9033.5831615271,"c":9077.4755403799,"v":754371.962138276,"t":1715691600}
+{"o":9077.4755403799,"h":9204.0373618557,"l":8876.0449166954,"c":9053.4381617099,"v":931292.8270683129,"t":1715695200}
+{"o":9053.4381617099,"h":9130.4153378849,"l":8986.5167392894,"c":9017.6088154426,"v":671124.4203702302,"t":1715698800}
+{"o":9017.6088154426,"h":9065.7364581424,"l":8944.2319603734,"c":9031.8244653503,"v":633885.3605786866,"t":1715702400}
+{"o":9031.8244653503,"h":9047.3895207346,"l":8968.0174002545,"c":9016.4257116486,"v":627710.4568571154,"t":1715706000}
+{"o":9016.4257116486,"h":9084.3530171004,"l":8945.3585565909,"c":9038.6003522737,"v":474504.42270574,"t":1715709600}
+{"o":9038.6003522737,"h":9092.6718847729,"l":9000.8575518348,"c":9021.110328195,"v":422930.7975804906,"t":1715713200}
+{"o":9021.110328195,"h":9024.2590746262,"l":8956.7838734967,"c":8971.8652710625,"v":406004.9362918552,"t":1715716800}
+{"o":8971.8652710625,"h":9074.295654529,"l":8927.2615361781,"c":9049.5322347465,"v":369766.6244503971,"t":1715720400}
+{"o":9049.5322347465,"h":9058.0534224225,"l":8983.6189971177,"c":9038.8056575343,"v":346739.8405308591,"t":1715724000}
+{"o":9038.8056575343,"h":9041.7879850681,"l":8950.5262837279,"c":8970.4660742359,"v":364432.013477605,"t":1715727600}
+{"o":8970.4660742359,"h":9084.3247924969,"l":8920.3017023082,"c":8952.0275179619,"v":550144.2441702305,"t":1715731200}
+{"o":8952.0275179619,"h":9055.4784272418,"l":8887.6971953768,"c":8977.9394745595,"v":461574.5209065326,"t":1715734800}
+{"o":8977.9394745595,"h":9003.5842134481,"l":8948.385180114,"c":8987.2223953826,"v":392859.6144369283,"t":1715738400}
+{"o":8987.2223953826,"h":9065.9090329546,"l":8969.9519561946,"c":9047.230067683,"v":436146.204674152,"t":1715742000}
+{"o":9047.230067683,"h":9055.9789844286,"l":9004.9340115252,"c":9011.5167778793,"v":467372.2002346149,"t":1715745600}
+{"o":9011.5167778793,"h":9082.1922322769,"l":8994.6763161358,"c":9035.0814673041,"v":360652.976126046,"t":1715749200}
+{"o":9035.0814673041,"h":9083.1613894139,"l":8978.6454186088,"c":9030.1469418728,"v":447227.2675032784,"t":1715752800}
+{"o":9030.1469418728,"h":9079.7576323226,"l":9000.9662702789,"c":9065.9690276856,"v":383439.3207676162,"t":1715756400}
+{"o":9065.9690276856,"h":9086.0076648007,"l":9004.208511007,"c":9045.1548219143,"v":486103.6127431504,"t":1715760000}
+{"o":9045.1548219143,"h":9170.7169516145,"l":8951.2614806289,"c":9070.8901953491,"v":432049.4255788017,"t":1715763600}
+{"o":9070.8901953491,"h":9113.8060308898,"l":9031.3996057061,"c":9041.3397016045,"v":455874.9282223766,"t":1715767200}
+{"o":9041.3397016045,"h":9142.9247584191,"l":8947.2065449853,"c":9089.6994190975,"v":460496.8169776751,"t":1715770800}
+{"o":9089.6994190975,"h":9437.7287820302,"l":8899.715217558,"c":9281.9271861304,"v":863557.5813790406,"t":1715774400}
+{"o":9281.9271861304,"h":9589.8824298334,"l":9155.202853306,"c":9418.9699422566,"v":926577.3726340171,"t":1715778000}
+{"o":9418.9699422566,"h":9546.6662332394,"l":9297.0543763771,"c":9425.2860483507,"v":742692.3973325553,"t":1715781600}
+{"o":9425.2860483507,"h":9590.1358912805,"l":9370.8225230729,"c":9433.6136864986,"v":753805.7669785186,"t":1715785200}
+{"o":9433.6136864986,"h":9587.3134293331,"l":9328.4059968846,"c":9514.1712054214,"v":681396.1312388078,"t":1715788800}
+{"o":9514.1712054214,"h":9622.6022501756,"l":9438.5933481646,"c":9502.4275303148,"v":547682.5105887373,"t":1715792400}
+{"o":9502.4275303148,"h":9642.2805880358,"l":9429.6426096366,"c":9580.6485294643,"v":556142.3332652908,"t":1715796000}
+{"o":9580.6485294643,"h":9649.9086737703,"l":9454.4846987365,"c":9589.5959886909,"v":594506.520990821,"t":1715799600}
+{"o":9589.5959886909,"h":9704.1738906457,"l":9436.5304022841,"c":9634.7609325861,"v":740585.1138995027,"t":1715803200}
+{"o":9634.7609325861,"h":9657.0782461759,"l":9554.5480071902,"c":9577.3393775713,"v":543405.1429766141,"t":1715806800}
+{"o":9577.3393775713,"h":9632.507695502,"l":9560.7819192379,"c":9588.9299204456,"v":436242.06336692,"t":1715810400}
+{"o":9588.9299204456,"h":9798.8822915907,"l":9541.4270671996,"c":9778.3855627551,"v":488436.4165132484,"t":1715814000}
+{"o":9778.3855627551,"h":9981.3044004417,"l":9647.1109512324,"c":9879.5111141259,"v":674239.4760804899,"t":1715817600}
+{"o":9879.5111141259,"h":9894.7220621923,"l":9756.0454799429,"c":9798.9170268932,"v":495936.8026717996,"t":1715821200}
+{"o":9798.9170268932,"h":9953.2069630657,"l":9794.6615998535,"c":9930.5094570417,"v":381973.9623028731,"t":1715824800}
+{"o":9930.5094570417,"h":10079.6972617781,"l":9805.1113424824,"c":9943.7957501881,"v":528501.1400530704,"t":1715828400}
+{"o":9943.7957501881,"h":9965.6577001994,"l":9891.5097811342,"c":9928.7084143666,"v":488368.851223314,"t":1715832000}
+{"o":9928.7084143666,"h":10021.9394803201,"l":9828.0304022446,"c":9919.6992563531,"v":460536.4786057959,"t":1715835600}
+{"o":9919.6992563531,"h":9946.8768377854,"l":9888.5930184305,"c":9921.8319643931,"v":411394.6727132417,"t":1715839200}
+{"o":9921.8319643931,"h":10036.6500856272,"l":9842.6680979235,"c":9915.8586691594,"v":404444.6093061651,"t":1715842800}
+{"o":9915.8586691594,"h":10011.1088625863,"l":9873.2858986337,"c":9967.5580557852,"v":336815.3037276754,"t":1715846400}
+{"o":9967.5580557852,"h":10079.481018363,"l":9836.4043584772,"c":10005.5393191019,"v":364974.0190602227,"t":1715850000}
+{"o":10005.5393191019,"h":10062.2575919493,"l":9891.6828803986,"c":9984.2388345982,"v":355954.8388290569,"t":1715853600}
+{"o":9984.2388345982,"h":10038.2891473758,"l":9916.7099408916,"c":10021.3810645742,"v":438521.5965831536,"t":1715857200}
+{"o":10021.3810645742,"h":10082.3384932609,"l":9827.8759036597,"c":9931.6452607976,"v":566458.7274980453,"t":1715860800}
+{"o":9931.6452607976,"h":10057.2954157299,"l":9753.7348197675,"c":9939.3000151206,"v":527644.0781802587,"t":1715864400}
+{"o":9939.3000151206,"h":10100.3720114988,"l":9661.5673585283,"c":9780.4614969517,"v":617589.867307995,"t":1715868000}
+{"o":9780.4614969517,"h":9954.5405338866,"l":9605.0068469164,"c":9837.0966925326,"v":626507.7312772259,"t":1715871600}
+{"o":9837.0966925326,"h":9944.4166609207,"l":9662.781777527,"c":9747.2141549979,"v":649080.8332809574,"t":1715875200}
+{"o":9747.2141549979,"h":9852.416559878,"l":9590.6685439135,"c":9784.6779970558,"v":650927.7118196537,"t":1715878800}
+{"o":9784.6779970558,"h":9859.7662421862,"l":9701.9218098149,"c":9810.0510920999,"v":479965.2209298758,"t":1715882400}
+{"o":9810.0510920999,"h":9856.4741225308,"l":9756.9638521404,"c":9767.2155490234,"v":465202.1267314267,"t":1715886000}
+{"o":9767.2155490234,"h":9842.5149120697,"l":9711.8494218244,"c":9804.1063705921,"v":398679.0501533505,"t":1715889600}
+{"o":9804.1063705921,"h":9842.6088793008,"l":9742.3704249117,"c":9800.8613375757,"v":371019.2407565154,"t":1715893200}
+{"o":9800.8613375757,"h":9836.6886471009,"l":9696.9239476114,"c":9795.2917751532,"v":381368.5287691443,"t":1715896800}
+{"o":9795.2917751532,"h":9840.6162941925,"l":9710.3145442757,"c":9808.5838583636,"v":342285.5393599485,"t":1715900400}
+{"o":9808.5838583636,"h":9992.4852640875,"l":9728.7307428172,"c":9919.965180383,"v":397507.9777182249,"t":1715904000}
+{"o":9919.965180383,"h":10004.2055951288,"l":9766.7008615668,"c":9886.4848301645,"v":450818.7996119822,"t":1715907600}
+{"o":9886.4848301645,"h":9914.3313008304,"l":9822.194430197,"c":9836.8175218336,"v":395431.6471137491,"t":1715911200}
+{"o":9836.8175218336,"h":10045.263397557,"l":9756.4063988065,"c":9914.3360215225,"v":453146.1343810805,"t":1715914800}
+{"o":9914.3360215225,"h":9949.3009781869,"l":9830.6432865544,"c":9862.6094025433,"v":472531.5146627079,"t":1715918400}
+{"o":9862.6094025433,"h":10019.4566853711,"l":9830.317335775,"c":9962.8076587748,"v":371301.3248931249,"t":1715922000}
+{"o":9962.8076587748,"h":10265.7418925549,"l":9847.3486930801,"c":10127.0548669398,"v":489255.95542709,"t":1715925600}
+{"o":10127.0548669398,"h":10316.6636843691,"l":10055.5542308261,"c":10210.2252820129,"v":504114.2069252718,"t":1715929200}
+{"o":10210.2252820129,"h":10337.6637664989,"l":10129.292654745,"c":10216.4702814753,"v":400163.2441273731,"t":1715932800}
+{"o":10216.4702814753,"h":10281.4034104827,"l":10179.0069428054,"c":10197.6343196035,"v":377054.4915915036,"t":1715936400}
+{"o":10197.6343196035,"h":10280.4764688482,"l":10163.9063099452,"c":10265.6756514818,"v":312426.6846816552,"t":1715940000}
+{"o":10265.6756514818,"h":10270.8592648263,"l":10150.4180022873,"c":10172.3542981087,"v":352412.8845276701,"t":1715943600}
+{"o":10172.3542981087,"h":10301.346749879,"l":10032.1131526581,"c":10171.1083508893,"v":466719.6946937992,"t":1715947200}
+{"o":10171.1083508893,"h":10275.6178762085,"l":10054.977924736,"c":10139.4220533507,"v":448605.1768367395,"t":1715950800}
+{"o":10139.4220533507,"h":10272.3456682076,"l":10060.3473118665,"c":10200.7711994881,"v":465755.939374736,"t":1715954400}
+{"o":10200.7711994881,"h":10395.1946468878,"l":10114.3088378656,"c":10305.2559250586,"v":597659.5626080437,"t":1715958000}
+{"o":10305.2559250586,"h":10474.129503379,"l":10131.789584219,"c":10222.0862625277,"v":665770.1943783468,"t":1715961600}
+{"o":10222.0862625277,"h":10278.1646828748,"l":10143.1758531389,"c":10182.5823157546,"v":478093.3348301435,"t":1715965200}
+{"o":10182.5823157546,"h":10280.8221764578,"l":10046.9148191708,"c":10197.167203376,"v":463572.6759245999,"t":1715968800}
+{"o":10197.167203376,"h":10269.4515648003,"l":10131.2415770271,"c":10205.6572061469,"v":397102.9006439767,"t":1715972400}
+{"o":10205.6572061469,"h":10235.8788188606,"l":10157.9519344723,"c":10199.4730838103,"v":354137.343946901,"t":1715976000}
+{"o":10199.4730838103,"h":10241.2958241599,"l":10136.752397473,"c":10150.329822029,"v":329843.3937518862,"t":1715979600}
+{"o":10150.329822029,"h":10216.7093947981,"l":10133.14161287,"c":10211.1204712934,"v":337139.6926515514,"t":1715983200}
+{"o":10211.1204712934,"h":10292.2446180238,"l":10136.8611014485,"c":10271.2174544894,"v":348820.3028261849,"t":1715986800}
+{"o":10271.2174544894,"h":10338.6013689396,"l":10181.9620330881,"c":10287.6528840905,"v":382690.5845696701,"t":1715990400}
+{"o":10287.6528840905,"h":10407.071900024,"l":10209.438266965,"c":10375.0092793687,"v":428999.6596409124,"t":1715994000}
+{"o":10375.0092793687,"h":10537.0553024797,"l":10259.6587345155,"c":10388.7828914942,"v":473330.8171019905,"t":1715997600}
+{"o":10388.7828914942,"h":10423.6940325176,"l":10338.9390080879,"c":10403.7254128265,"v":360760.3817366458,"t":1716001200}
+{"o":10403.7254128265,"h":10447.7694315428,"l":10359.9330555663,"c":10413.7832895025,"v":286647.9380715354,"t":1716004800}
+{"o":10413.7832895025,"h":10413.7832895025,"l":10345.30248456,"c":10379.6444719913,"v":280215.9065541441,"t":1716008400}
+{"o":10379.6444719913,"h":10389.1439810086,"l":10323.1057067789,"c":10386.0648397899,"v":332051.4267960909,"t":1716012000}
+{"o":10386.0648397899,"h":10415.3116049479,"l":10333.4870363745,"c":10355.1455818056,"v":311151.9148316878,"t":1716015600}
+{"o":10355.1455818056,"h":10427.4598857993,"l":10339.8027769556,"c":10415.9587649069,"v":328958.2665786349,"t":1716019200}
+{"o":10415.9587649069,"h":10548.5458657613,"l":10343.7138278989,"c":10491.9168840777,"v":370164.8907828208,"t":1716022800}
+{"o":10491.9168840777,"h":10545.279598029,"l":10434.5276100201,"c":10498.164892917,"v":359620.9004751033,"t":1716026400}
+{"o":10498.164892917,"h":10561.9709649157,"l":10435.0781828937,"c":10456.4509123879,"v":362344.6847691194,"t":1716030000}
+{"o":10456.4509123879,"h":10536.7898768259,"l":10379.212740136,"c":10454.0951555936,"v":451331.7874944499,"t":1716033600}
+{"o":10454.0951555936,"h":10546.5682988422,"l":10429.435052882,"c":10460.4136233364,"v":636833.9696123247,"t":1716037200}
+{"o":10460.4136233364,"h":10519.5414368668,"l":10354.7840062414,"c":10416.4911166355,"v":637882.6139553634,"t":1716040800}
+{"o":10416.4911166355,"h":10464.7783643188,"l":10329.2942599323,"c":10429.2448043938,"v":551398.6313892417,"t":1716044400}
+{"o":10429.2448043938,"h":10524.4452348685,"l":10295.3998823078,"c":10348.1635795293,"v":543614.1451687826,"t":1716048000}
+{"o":10348.1635795293,"h":10423.5186045417,"l":10335.4623603347,"c":10397.9422244633,"v":455679.6755475033,"t":1716051600}
+{"o":10397.9422244633,"h":10451.91647655,"l":10315.4638531276,"c":10369.5646874071,"v":392722.5876584686,"t":1716055200}
+{"o":10369.5646874071,"h":10421.9212060846,"l":10344.5885083896,"c":10406.0162309409,"v":430085.9931550193,"t":1716058800}
+{"o":10406.0162309409,"h":10485.4678175931,"l":10355.8640417117,"c":10428.6699686037,"v":467411.336978622,"t":1716062400}
+{"o":10428.6699686037,"h":10468.0899122726,"l":10344.9143517829,"c":10373.2753404386,"v":454610.6662948114,"t":1716066000}
+{"o":10373.2753404386,"h":10408.7799117257,"l":10303.9888716081,"c":10354.2168749798,"v":393487.2582211256,"t":1716069600}
+{"o":10354.2168749798,"h":10458.7063518491,"l":10323.2945624162,"c":10437.6062880145,"v":342484.2578643712,"t":1716073200}
+{"o":10437.6062880145,"h":10498.6308679305,"l":10407.6167397284,"c":10476.7430134374,"v":314844.9842818327,"t":1716076800}
+{"o":10476.7430134374,"h":10534.2784570283,"l":10369.7134656807,"c":10418.1536566482,"v":331335.9710669487,"t":1716080400}
+{"o":10418.1536566482,"h":10498.4059250926,"l":10383.2710931417,"c":10467.1185925651,"v":351596.3200724355,"t":1716084000}
+{"o":10467.1185925651,"h":10519.8676331619,"l":10394.8370374601,"c":10447.9670903566,"v":337626.2414215882,"t":1716087600}
+{"o":10447.9670903566,"h":10468.2476549138,"l":10379.796103476,"c":10458.1306746831,"v":310867.275140838,"t":1716091200}
+{"o":10458.1306746831,"h":10514.0564737351,"l":10408.7534143067,"c":10415.6967052495,"v":304821.0608148266,"t":1716094800}
+{"o":10415.6967052495,"h":10529.9539117977,"l":10329.1343457456,"c":10450.895608719,"v":297546.517471339,"t":1716098400}
+{"o":10450.895608719,"h":10523.1147673462,"l":10404.9078457238,"c":10516.2574461926,"v":303283.8708605787,"t":1716102000}
+{"o":10516.2574461926,"h":10541.126703587,"l":10446.5874979122,"c":10461.6673040268,"v":333840.567063057,"t":1716105600}
+{"o":10461.6673040268,"h":10517.6656732791,"l":10381.5918461079,"c":10458.2782483997,"v":333301.453366729,"t":1716109200}
+{"o":10458.2782483997,"h":10532.2390033222,"l":10415.9818165275,"c":10435.8503102116,"v":321963.4270028717,"t":1716112800}
+{"o":10435.8503102116,"h":10480.1281216067,"l":10326.1710216441,"c":10399.7588810141,"v":366654.0332603045,"t":1716116400}
+{"o":10399.7588810141,"h":10468.7446287801,"l":10241.9039721754,"c":10273.846912044,"v":358838.2466240202,"t":1716120000}
+{"o":10273.846912044,"h":10320.7915863759,"l":10154.7462906748,"c":10271.7678258689,"v":414475.0900468919,"t":1716123600}
+{"o":10271.7678258689,"h":10309.9629362744,"l":10190.5005766812,"c":10211.166418721,"v":370711.9926090756,"t":1716127200}
+{"o":10211.166418721,"h":10289.1803284516,"l":10072.7172510804,"c":10207.1131839418,"v":352910.0213492063,"t":1716130800}
+{"o":10207.1131839418,"h":10237.3550775802,"l":10129.0819670206,"c":10182.8045590229,"v":388403.9942943541,"t":1716134400}
+{"o":10182.8045590229,"h":10406.7238448837,"l":10105.8035944819,"c":10281.6323876885,"v":425737.7945797379,"t":1716138000}
+{"o":10281.6323876885,"h":10392.3929111437,"l":10199.0081401544,"c":10247.3434449656,"v":363511.7228326868,"t":1716141600}
+{"o":10247.3434449656,"h":10357.9875142684,"l":10219.7624173425,"c":10285.5462373024,"v":477588.8713608694,"t":1716145200}
+{"o":10285.5462373024,"h":10361.0175806032,"l":10207.5575933588,"c":10282.6529628738,"v":340493.3670195458,"t":1716148800}
+{"o":10282.6529628738,"h":10365.9848206504,"l":10164.5129368565,"c":10268.9112922585,"v":338315.9883281634,"t":1716152400}
+{"o":10268.9112922585,"h":10379.4946975878,"l":10220.147370979,"c":10354.28111331,"v":362459.1714425386,"t":1716156000}
+{"o":10354.28111331,"h":10420.0375845613,"l":10210.7532114398,"c":10314.3191460128,"v":330727.7982535551,"t":1716159600}
+{"o":10314.3191460128,"h":10372.3009649083,"l":10246.6029033837,"c":10335.8934117001,"v":370442.3354018507,"t":1716163200}
+{"o":10335.8934117001,"h":10392.0383385904,"l":10107.6558084776,"c":10298.9866374448,"v":485673.1269168193,"t":1716166800}
+{"o":10298.9866374448,"h":10465.1228915209,"l":10242.1009589443,"c":10413.4544802526,"v":397646.0072642225,"t":1716170400}
+{"o":10413.4544802526,"h":10455.1609160694,"l":10352.2109151757,"c":10365.5635384487,"v":390681.2340962873,"t":1716174000}
+{"o":10365.5635384487,"h":10602.8376902489,"l":10287.5256032076,"c":10514.650982169,"v":465985.7790485854,"t":1716177600}
+{"o":10514.650982169,"h":10708.7471288903,"l":10481.0821621393,"c":10675.3167648842,"v":550483.5581719853,"t":1716181200}
+{"o":10675.3167648842,"h":10768.2748404666,"l":10489.4701165187,"c":10591.7121013539,"v":441428.3971121128,"t":1716184800}
+{"o":10591.7121013539,"h":10749.5677821822,"l":10494.2582091557,"c":10714.5187357589,"v":372025.2000993484,"t":1716188400}
+{"o":10714.5187357589,"h":10784.6576689963,"l":10579.6022314894,"c":10672.6151419348,"v":384162.1979079692,"t":1716192000}
+{"o":10672.6151419348,"h":10726.2454869883,"l":10616.7003750775,"c":10630.8874802809,"v":364662.6225830074,"t":1716195600}
+{"o":10630.8874802809,"h":10744.7874642782,"l":10556.39675769,"c":10690.6191570735,"v":444045.5084455661,"t":1716199200}
+{"o":10690.6191570735,"h":10768.627837361,"l":10605.2838207148,"c":10622.3312111927,"v":371237.8530550055,"t":1716202800}
+{"o":10622.3312111927,"h":10732.6871959953,"l":10557.4847470962,"c":10660.0583243443,"v":366114.5068988225,"t":1716206400}
+{"o":10660.0583243443,"h":10721.3056690368,"l":10591.5843976295,"c":10675.9222317871,"v":411853.6617762642,"t":1716210000}
+{"o":10675.9222317871,"h":10694.634758011,"l":10539.4169254434,"c":10614.183142808,"v":467919.2697298383,"t":1716213600}
+{"o":10614.183142808,"h":10805.6252637299,"l":10498.3405401909,"c":10726.0809097032,"v":478281.0656144017,"t":1716217200}
+{"o":10726.0809097032,"h":10847.8087635788,"l":10611.8304265163,"c":10738.0897238802,"v":631364.4944899428,"t":1716220800}
+{"o":10738.0897238802,"h":10839.3074695272,"l":10659.9692992626,"c":10799.2932352929,"v":510486.2889716423,"t":1716224400}
+{"o":10799.2932352929,"h":10808.5526405733,"l":10674.7555855263,"c":10717.4169203363,"v":476482.5372593001,"t":1716228000}
+{"o":10717.4169203363,"h":11206.9648239425,"l":10584.6778965448,"c":11046.2531509922,"v":803169.4235273977,"t":1716231600}
+{"o":11046.2531509922,"h":11216.5393507017,"l":10803.539142032,"c":10940.337900842,"v":795137.0844678812,"t":1716235200}
+{"o":10940.337900842,"h":11087.4841758617,"l":10815.4659514622,"c":10977.4102060491,"v":585377.922881489,"t":1716238800}
+{"o":10977.4102060491,"h":11087.9238101243,"l":10905.4574546754,"c":10994.0503454576,"v":572689.2336966287,"t":1716242400}
+{"o":10994.0503454576,"h":11135.4773482549,"l":10905.8441954909,"c":11076.0998405055,"v":538306.3971224043,"t":1716246000}
+{"o":11076.0998405055,"h":11245.9014145557,"l":10916.2866389183,"c":11050.0180411498,"v":619318.3846028384,"t":1716249600}
+{"o":11050.0180411498,"h":11099.9998105564,"l":10872.2806770958,"c":10951.6379882281,"v":492848.3258478489,"t":1716253200}
+{"o":10951.6379882281,"h":11060.3391142149,"l":10833.229926361,"c":10937.9121441486,"v":373426.128316957,"t":1716256800}
+{"o":10937.9121441486,"h":11035.4795467562,"l":10922.8064450893,"c":10991.8880571018,"v":303691.5396685825,"t":1716260400}
+{"o":10991.8880571018,"h":11064.2503562075,"l":10889.7947304789,"c":10899.6983173067,"v":327380.6631759278,"t":1716264000}
+{"o":10899.6983173067,"h":10950.3309997026,"l":10829.1583225348,"c":10885.3984331939,"v":328009.4550721354,"t":1716267600}
+{"o":10885.3984331939,"h":10975.9732895778,"l":10795.7462125715,"c":10824.5221774014,"v":366452.1037285514,"t":1716271200}
+{"o":10824.5221774014,"h":10922.8789493528,"l":10715.814856159,"c":10840.8381917982,"v":299968.5384014281,"t":1716274800}
+{"o":10840.8381917982,"h":10893.4162437847,"l":10808.4759364052,"c":10859.2308638414,"v":245453.0868431068,"t":1716278400}
+{"o":10859.2308638414,"h":10971.0472834279,"l":10750.2803502794,"c":10879.8301084597,"v":338342.3250617319,"t":1716282000}
+{"o":10879.8301084597,"h":10970.3989451364,"l":10836.4577532261,"c":10859.0716061258,"v":320000.7599689976,"t":1716285600}
+{"o":10859.0716061258,"h":10969.2438696822,"l":10722.1267322678,"c":10790.9915736109,"v":362599.4635372854,"t":1716289200}
+{"o":10790.9915736109,"h":10835.7494337223,"l":10695.8028785764,"c":10788.9926505898,"v":476180.0989164974,"t":1716292800}
+{"o":10788.9926505898,"h":10877.7095633384,"l":10618.0679967333,"c":10656.4362100525,"v":521956.0037520187,"t":1716296400}
+{"o":10656.4362100525,"h":10841.0265506228,"l":10545.4913790529,"c":10670.9312955964,"v":494053.2142524726,"t":1716300000}
+{"o":10670.9312955964,"h":10762.7410150347,"l":10578.7992037501,"c":10640.6488704316,"v":535829.4847534754,"t":1716303600}
+{"o":10640.6488704316,"h":10780.0715706757,"l":10542.5000816076,"c":10623.2114611768,"v":512973.3161875521,"t":1716307200}
+{"o":10623.2114611768,"h":10737.3490330045,"l":10601.0797095168,"c":10686.9473745928,"v":452964.7364310195,"t":1716310800}
+{"o":10686.9473745928,"h":10720.1634170359,"l":10615.7202061426,"c":10688.7064354739,"v":393239.2556953015,"t":1716314400}
+{"o":10688.7064354739,"h":10716.7775472204,"l":10499.3428921189,"c":10561.7390956971,"v":396369.1178079504,"t":1716318000}
+{"o":10561.7390956971,"h":10747.8654772384,"l":10480.1495167732,"c":10663.2301929481,"v":386595.1744726477,"t":1716321600}
+{"o":10663.2301929481,"h":10707.3538157373,"l":10562.4662509189,"c":10692.9598193393,"v":369058.6566412507,"t":1716325200}
+{"o":10692.9598193393,"h":10718.259444695,"l":10643.5053547636,"c":10698.1334649102,"v":405660.1286502724,"t":1716328800}
+{"o":10698.1334649102,"h":10722.9449408728,"l":10658.890203149,"c":10694.6763588731,"v":344384.9076318898,"t":1716332400}
+{"o":10694.6763588731,"h":10769.8331281452,"l":10639.0147791292,"c":10653.7624448252,"v":351243.715431985,"t":1716336000}
+{"o":10653.7624448252,"h":10721.5966835883,"l":10640.1763451214,"c":10698.7804808012,"v":338099.6482878208,"t":1716339600}
+{"o":10698.7804808012,"h":10699.6802084116,"l":10625.3241352995,"c":10654.4322241647,"v":342922.6561547937,"t":1716343200}
+{"o":10654.4322241647,"h":10740.2099229633,"l":10572.5954739584,"c":10718.3751541679,"v":325083.2281622605,"t":1716346800}
+{"o":10718.3751541679,"h":10758.1973393532,"l":10475.1161052488,"c":10621.6951489713,"v":355325.0639770628,"t":1716350400}
+{"o":10621.6951489713,"h":10886.5748552205,"l":10493.3378172329,"c":10795.4202343735,"v":427388.725782146,"t":1716354000}
+{"o":10795.4202343735,"h":10881.2671254207,"l":10758.4736168066,"c":10801.9589929353,"v":388970.2212380069,"t":1716357600}
+{"o":10801.9589929353,"h":10903.7585143298,"l":10683.9043092585,"c":10773.93281075,"v":301035.4190294881,"t":1716361200}
+{"o":10773.93281075,"h":10838.0993973457,"l":10689.3656702747,"c":10826.6507743467,"v":347903.3789735784,"t":1716364800}
+{"o":10826.6507743467,"h":10847.4710127714,"l":10742.6047468367,"c":10835.7096796113,"v":297554.2197361643,"t":1716368400}
+{"o":10835.7096796113,"h":10864.4773172498,"l":10725.2157449491,"c":10795.1345950775,"v":336097.0720986923,"t":1716372000}
+{"o":10795.1345950775,"h":10885.5444610732,"l":10613.9951656513,"c":10696.9205878135,"v":356560.1520797267,"t":1716375600}
+{"o":10696.9205878135,"h":10842.4013361875,"l":10577.6711486116,"c":10672.2017161755,"v":529777.0189227889,"t":1716379200}
+{"o":10672.2017161755,"h":10840.3709599747,"l":10588.6993893963,"c":10759.1505599546,"v":484280.9675976069,"t":1716382800}
+{"o":10759.1505599546,"h":10925.7286502303,"l":10627.6694964835,"c":10821.5606087484,"v":656292.65919248,"t":1716386400}
+{"o":10821.5606087484,"h":10940.8535386093,"l":10698.4203854727,"c":10854.4518386393,"v":700095.6157977789,"t":1716390000}
+{"o":10854.4518386393,"h":10978.6608071528,"l":10698.2232395674,"c":10818.0765083671,"v":681042.1990263803,"t":1716393600}
+{"o":10818.0765083671,"h":10924.0366067761,"l":10697.1151479711,"c":10779.4398102699,"v":600077.7599164568,"t":1716397200}
+{"o":10779.4398102699,"h":10854.4327078873,"l":10635.4502954045,"c":10777.1005693031,"v":526584.6669711387,"t":1716400800}
+{"o":10777.1005693031,"h":10787.2612224387,"l":10699.781007258,"c":10723.8255330282,"v":468587.0939943814,"t":1716404400}
+{"o":10723.8255330282,"h":10832.2355300803,"l":10663.8738137144,"c":10691.6832057048,"v":473909.059966632,"t":1716408000}
+{"o":10691.6832057048,"h":10886.5239974048,"l":10541.1151313446,"c":10752.8099532029,"v":479359.1128172513,"t":1716411600}
+{"o":10752.8099532029,"h":10864.9412885458,"l":10589.2384382474,"c":10691.055507919,"v":414863.9032044084,"t":1716415200}
+{"o":10691.055507919,"h":10703.0929824047,"l":10583.5558578986,"c":10659.0774425532,"v":358781.1638799353,"t":1716418800}
+{"o":10659.0774425532,"h":10747.990495347,"l":10654.2344677392,"c":10674.2511488738,"v":350604.672984353,"t":1716422400}
+{"o":10674.2511488738,"h":10742.0836436712,"l":10513.0110729666,"c":10637.4936140618,"v":386982.4970174234,"t":1716426000}
+{"o":10637.4936140618,"h":10716.9261767038,"l":10612.6593794711,"c":10703.1278595765,"v":340656.4782539421,"t":1716429600}
+{"o":10703.1278595765,"h":10790.8192161938,"l":10647.9592697919,"c":10754.099261824,"v":392761.0961551233,"t":1716433200}
+{"o":10754.099261824,"h":10778.3361197929,"l":10657.1509077668,"c":10699.6024430292,"v":323755.6262204893,"t":1716436800}
+{"o":10699.6024430292,"h":10720.135988942,"l":10659.3512434847,"c":10683.3944663676,"v":307601.9398809675,"t":1716440400}
+{"o":10683.3944663676,"h":10725.91136755,"l":10608.3328216983,"c":10706.231213666,"v":303713.5595483453,"t":1716444000}
+{"o":10706.231213666,"h":10717.0919055599,"l":10636.7658617494,"c":10674.6079806306,"v":317063.5648286647,"t":1716447600}
+{"o":10674.6079806306,"h":10704.5473095999,"l":10644.9124898271,"c":10702.589351565,"v":296908.2504812145,"t":1716451200}
+{"o":10702.589351565,"h":10722.2419077255,"l":10584.8614157889,"c":10613.2431157147,"v":324259.8891505212,"t":1716454800}
+{"o":10613.2431157147,"h":10714.8824335819,"l":10437.6138397687,"c":10523.7578428592,"v":396228.6987832622,"t":1716458400}
+{"o":10523.7578428592,"h":10648.6730106617,"l":10449.9091051505,"c":10577.5679569782,"v":419208.8825975849,"t":1716462000}
+{"o":10577.5679569782,"h":10789.7123748575,"l":10302.316143407,"c":10487.0187337048,"v":595915.9867038344,"t":1716465600}
+{"o":10487.0187337048,"h":10608.7771524802,"l":10245.7760320436,"c":10420.3528206272,"v":688074.4522152361,"t":1716469200}
+{"o":10420.3528206272,"h":10498.0893232379,"l":10271.1140933271,"c":10306.909942984,"v":486192.7078881633,"t":1716472800}
+{"o":10306.909942984,"h":10483.6570779235,"l":10271.8874077167,"c":10422.7449704024,"v":450197.2602326812,"t":1716476400}
+{"o":10422.7449704024,"h":10468.48085873,"l":10380.9738744235,"c":10457.2396624003,"v":393992.8075519465,"t":1716480000}
+{"o":10457.2396624003,"h":10645.0350007613,"l":10376.314405993,"c":10449.8754659572,"v":413487.9188794078,"t":1716483600}
+{"o":10449.8754659572,"h":10495.0718347886,"l":10339.2937212355,"c":10434.430982445,"v":557431.0014899084,"t":1716487200}
+{"o":10434.430982445,"h":10469.0312053311,"l":10345.073296093,"c":10360.3985860863,"v":411475.9831185204,"t":1716490800}
+{"o":10360.3985860863,"h":10656.2966692362,"l":10034.5947733583,"c":10402.9865020299,"v":782140.7074976986,"t":1716494400}
+{"o":10402.9865020299,"h":11082.5669147913,"l":10244.5631955505,"c":10763.78356972,"v":1118124.2736751228,"t":1716498000}
+{"o":10763.78356972,"h":10828.0079777545,"l":10582.3548002634,"c":10612.7006577672,"v":478361.5354804356,"t":1716501600}
+{"o":10612.7006577672,"h":10686.5978485946,"l":10536.6307619893,"c":10637.4419576927,"v":404846.300976364,"t":1716505200}
+{"o":10637.4419576927,"h":10668.321873566,"l":10514.4177938987,"c":10548.3990883663,"v":388196.3290979881,"t":1716508800}
+{"o":10548.3990883663,"h":10578.6537294353,"l":10461.8512302955,"c":10494.4921337646,"v":298368.9633445304,"t":1716512400}
+{"o":10494.4921337646,"h":10573.5332664718,"l":10394.1862164018,"c":10496.4302015348,"v":345367.5066163332,"t":1716516000}
+{"o":10496.4302015348,"h":10521.9831118182,"l":10415.2399954096,"c":10447.5770628223,"v":375569.0268410437,"t":1716519600}
+{"o":10447.5770628223,"h":10489.3121340081,"l":10253.2345440642,"c":10304.3130121064,"v":301050.0924212675,"t":1716523200}
+{"o":10304.3130121064,"h":10357.6259007675,"l":10124.4108055539,"c":10239.5311014505,"v":405096.7630535034,"t":1716526800}
+{"o":10239.5311014505,"h":10298.5208912838,"l":10120.4198939116,"c":10173.4059930774,"v":458335.8839233631,"t":1716530400}
+{"o":10173.4059930774,"h":10240.4383868354,"l":10056.9146264054,"c":10111.7643407253,"v":382622.5136673945,"t":1716534000}
+{"o":10111.7643407253,"h":10237.8099813927,"l":9896.8019593034,"c":10100.34369166,"v":440885.3547653617,"t":1716537600}
+{"o":10100.34369166,"h":10193.727257298,"l":10041.5590354587,"c":10146.8905014906,"v":352661.9006076584,"t":1716541200}
+{"o":10146.8905014906,"h":10160.3322969404,"l":10056.2108775995,"c":10091.811853768,"v":332336.1516392031,"t":1716544800}
+{"o":10091.811853768,"h":10162.1345217698,"l":10056.1798784772,"c":10134.4224355898,"v":325116.3713873636,"t":1716548400}
+{"o":10134.4224355898,"h":10223.0724043657,"l":10101.8159237303,"c":10164.622921807,"v":350758.085651524,"t":1716552000}
+{"o":10164.622921807,"h":10247.0685552564,"l":10076.9220988459,"c":10134.0223477379,"v":510826.8409185617,"t":1716555600}
+{"o":10134.0223477379,"h":10316.0499552554,"l":10035.5911796882,"c":10208.0906644385,"v":545041.9043266146,"t":1716559200}
+{"o":10208.0906644385,"h":10353.2246054373,"l":10136.8033152213,"c":10240.219635018,"v":630276.8197984954,"t":1716562800}
+{"o":10240.219635018,"h":10269.1819617825,"l":10075.6275490356,"c":10156.4165023881,"v":434906.5884190891,"t":1716566400}
+{"o":10156.4165023881,"h":10331.2483630861,"l":10049.9163197526,"c":10300.8252994458,"v":424539.6670905934,"t":1716570000}
+{"o":10300.8252994458,"h":10406.7102326009,"l":10213.1080548528,"c":10244.1860601323,"v":436229.8087433896,"t":1716573600}
+{"o":10244.1860601323,"h":10344.5803182195,"l":10183.7650197133,"c":10296.8803705955,"v":391158.9398545232,"t":1716577200}
+{"o":10296.8803705955,"h":10324.273467842,"l":10251.9539770337,"c":10279.0589903505,"v":370729.8575406834,"t":1716580800}
+{"o":10279.0589903505,"h":10323.7537322873,"l":10203.9365862106,"c":10251.55634675,"v":360078.8295496327,"t":1716584400}
+{"o":10251.55634675,"h":10280.694188474,"l":10194.105999452,"c":10246.8630004669,"v":300549.6253772685,"t":1716588000}
+{"o":10246.8630004669,"h":10296.3243767113,"l":10235.0858521255,"c":10271.3783276538,"v":319308.0346702327,"t":1716591600}
+{"o":10271.3783276538,"h":10274.3385227843,"l":10159.4407607353,"c":10170.3261653311,"v":359278.7146812548,"t":1716595200}
+{"o":10170.3261653311,"h":10303.8087800322,"l":10095.6106674284,"c":10218.603596405,"v":439540.033131408,"t":1716598800}
+{"o":10218.603596405,"h":10369.6718223665,"l":10200.3676349696,"c":10333.7012894108,"v":385784.276628872,"t":1716602400}
+{"o":10333.7012894108,"h":10358.7344103934,"l":10273.3159951344,"c":10358.3132661202,"v":358255.97151039,"t":1716606000}
+{"o":10358.3132661202,"h":10387.6321188314,"l":10272.1037261143,"c":10339.3794076683,"v":358521.9094599205,"t":1716609600}
+{"o":10339.3794076683,"h":10340.2551150006,"l":10273.236738898,"c":10313.8512136122,"v":330555.5123244604,"t":1716613200}
+{"o":10313.8512136122,"h":10315.0840096428,"l":10245.7732703792,"c":10249.6583358734,"v":303743.2861394083,"t":1716616800}
+{"o":10249.6583358734,"h":10313.3979771853,"l":10234.3603958523,"c":10292.0665382283,"v":340453.4871467232,"t":1716620400}
+{"o":10292.0665382283,"h":10341.833973052,"l":10248.1451571954,"c":10271.0239980063,"v":349307.9705240307,"t":1716624000}
+{"o":10271.0239980063,"h":10343.899928739,"l":10246.2089555699,"c":10322.4402123457,"v":362709.9453949195,"t":1716627600}
+{"o":10322.4402123457,"h":10372.471653673,"l":10270.5950750638,"c":10347.7385379504,"v":307781.4518041518,"t":1716631200}
+{"o":10347.7385379504,"h":10426.6413714687,"l":10247.1345502953,"c":10280.8429585001,"v":289300.1337118573,"t":1716634800}
+{"o":10280.8429585001,"h":10349.2673778558,"l":10222.2254626683,"c":10283.6989830132,"v":309703.1451540214,"t":1716638400}
+{"o":10283.6989830132,"h":10320.5289995269,"l":10180.9243774464,"c":10202.2432292438,"v":412776.1119037274,"t":1716642000}
+{"o":10202.2432292438,"h":10298.6467167717,"l":10201.752902307,"c":10275.3993090366,"v":314967.4942058125,"t":1716645600}
+{"o":10275.3993090366,"h":10311.5331562427,"l":10202.2638092818,"c":10227.3571454752,"v":358115.0200300355,"t":1716649200}
+{"o":10227.3571454752,"h":10237.0341318674,"l":10170.3162300968,"c":10175.1495769637,"v":329606.6002426443,"t":1716652800}
+{"o":10175.1495769637,"h":10267.8387492937,"l":10150.5554226583,"c":10190.4004600059,"v":333482.1969321315,"t":1716656400}
+{"o":10190.4004600059,"h":10236.8780397778,"l":10174.1120807881,"c":10236.8780397778,"v":337596.6427271495,"t":1716660000}
+{"o":10236.8780397778,"h":10254.5259275785,"l":10198.6542029112,"c":10220.4244020828,"v":402796.7717860515,"t":1716663600}
+{"o":10220.4244020828,"h":10241.8451790028,"l":10179.5062857388,"c":10208.2457982645,"v":334563.861305237,"t":1716667200}
+{"o":10208.2457982645,"h":10240.3432289974,"l":10205.6999555104,"c":10233.6097399065,"v":295928.6308404664,"t":1716670800}
+{"o":10233.6097399065,"h":10266.4100475812,"l":10212.0021876791,"c":10257.9331092153,"v":289689.1533415564,"t":1716674400}
+{"o":10257.9331092153,"h":10306.0013696606,"l":10212.1980600346,"c":10261.4078688467,"v":420423.1518473694,"t":1716678000}
+{"o":10261.4078688467,"h":10261.4078688467,"l":10213.5249433409,"c":10213.5249433409,"v":451240.7016293777,"t":1716681600}
+{"o":10213.5249433409,"h":10250.7902219931,"l":10154.6243004862,"c":10163.8002634805,"v":464922.8187338266,"t":1716685200}
+{"o":10163.8002634805,"h":10261.1013560517,"l":10058.8164981383,"c":10182.8672276448,"v":479387.0922518968,"t":1716688800}
+{"o":10182.8672276448,"h":10222.0659010211,"l":10121.7318932869,"c":10210.9025523681,"v":387579.5451102858,"t":1716692400}
+{"o":10210.9025523681,"h":10210.9025523681,"l":10135.9202219065,"c":10172.8093202019,"v":316338.0669430862,"t":1716696000}
+{"o":10172.8093202019,"h":10237.2921134017,"l":10131.3181185268,"c":10237.2921134017,"v":300620.7290750647,"t":1716699600}
+{"o":10237.2921134017,"h":10254.2221504125,"l":10187.3522699952,"c":10198.1341991104,"v":265192.1390714669,"t":1716703200}
+{"o":10198.1341991104,"h":10251.3139982281,"l":10104.2330211855,"c":10162.2243980924,"v":337464.8577485479,"t":1716706800}
+{"o":10162.2243980924,"h":10214.1238716947,"l":10037.4698365955,"c":10107.1929378427,"v":380417.9205843866,"t":1716710400}
+{"o":10107.1929378427,"h":10165.8128917654,"l":9979.7178070714,"c":10054.2800961426,"v":384941.4349545882,"t":1716714000}
+{"o":10054.2800961426,"h":10134.2453444375,"l":9995.1475994823,"c":10074.7237153314,"v":310313.4195246393,"t":1716717600}
+{"o":10074.7237153314,"h":10094.8539169773,"l":10018.4373286406,"c":10057.5080909515,"v":322647.3001166646,"t":1716721200}
+{"o":10057.5080909515,"h":10064.9204966416,"l":9997.8679605507,"c":10035.2035142931,"v":345235.3571972029,"t":1716724800}
+{"o":10035.2035142931,"h":10109.5146874719,"l":10010.5342900072,"c":10103.3907039476,"v":303517.041142194,"t":1716728400}
+{"o":10103.3907039476,"h":10143.371433196,"l":10036.3269977943,"c":10126.5469431362,"v":474481.2932680181,"t":1716732000}
+{"o":10126.5469431362,"h":10234.9428091344,"l":9938.310321719,"c":10028.0548404707,"v":474285.3195642623,"t":1716735600}
+{"o":10028.0548404707,"h":10086.8950728834,"l":9986.8253477182,"c":10048.4521353991,"v":428340.066516288,"t":1716739200}
+{"o":10048.4521353991,"h":10076.3407057883,"l":9961.6708387429,"c":9993.9086423642,"v":390100.1381489409,"t":1716742800}
+{"o":9993.9086423642,"h":10012.5289555507,"l":9929.8237123948,"c":9978.0116569999,"v":479113.8661335017,"t":1716746400}
+{"o":9978.0116569999,"h":10035.2125724334,"l":9963.1589991369,"c":10030.8352871456,"v":444940.052724136,"t":1716750000}
+{"o":10030.8352871456,"h":10038.8372481672,"l":9984.1745570441,"c":9997.3169621683,"v":483375.5763864859,"t":1716753600}
+{"o":9997.3169621683,"h":10069.9478008693,"l":9878.6316224388,"c":10012.7696130314,"v":646349.8273933697,"t":1716757200}
+{"o":10012.7696130314,"h":10097.5200743533,"l":9989.4533141067,"c":10065.391868875,"v":804977.0958574087,"t":1716760800}
+{"o":10065.391868875,"h":10076.5148289462,"l":10006.6584386147,"c":10044.4885400815,"v":535486.3248076272,"t":1716764400}
+{"o":10044.4885400815,"h":10216.2778110825,"l":9993.6284107352,"c":10130.8638354621,"v":462658.4998381141,"t":1716768000}
+{"o":10130.8638354621,"h":10198.8483443575,"l":10082.6166685531,"c":10131.103950132,"v":422429.2792348369,"t":1716771600}
+{"o":10131.103950132,"h":10226.9298242423,"l":10027.3184933188,"c":10115.3488537865,"v":482255.1956029687,"t":1716775200}
+{"o":10115.3488537865,"h":10235.3404248748,"l":10041.852856138,"c":10117.9923530986,"v":389775.8399532757,"t":1716778800}
+{"o":10117.9923530986,"h":10183.2873404691,"l":10108.3323787637,"c":10135.1763232376,"v":468116.8527806049,"t":1716782400}
+{"o":10135.1763232376,"h":10243.866944375,"l":10025.3654309164,"c":10142.7248296338,"v":408504.7333576517,"t":1716786000}
+{"o":10142.7248296338,"h":10195.1906804258,"l":10134.8311718817,"c":10134.8762655638,"v":379185.4957553837,"t":1716789600}
+{"o":10134.8762655638,"h":10197.332845706,"l":10103.7161214985,"c":10195.0821850546,"v":363069.2008403222,"t":1716793200}
+{"o":10195.0821850546,"h":10265.0560573845,"l":10101.5688787734,"c":10124.7615977492,"v":400262.1756530204,"t":1716796800}
+{"o":10124.7615977492,"h":10161.2760007817,"l":10098.2187610209,"c":10147.6778029357,"v":379538.3175423137,"t":1716800400}
+{"o":10147.6778029357,"h":10182.5757883197,"l":10111.9980542956,"c":10181.7356071413,"v":385735.2427008951,"t":1716804000}
+{"o":10181.7356071413,"h":10279.2615175869,"l":10125.3133752462,"c":10223.4969307126,"v":404305.5005227072,"t":1716807600}
+{"o":10223.4969307126,"h":10249.3786607936,"l":10169.5343017411,"c":10173.3650032352,"v":443174.4916148812,"t":1716811200}
+{"o":10173.3650032352,"h":10310.6944895653,"l":10138.2482356686,"c":10259.8862656236,"v":617009.9857116106,"t":1716814800}
+{"o":10259.8862656236,"h":10302.4714585813,"l":10186.8615482427,"c":10276.1135709944,"v":725979.31196291,"t":1716818400}
+{"o":10276.1135709944,"h":10442.0528850022,"l":10250.0700522469,"c":10384.2931859494,"v":642450.7138251553,"t":1716822000}
+{"o":10384.2931859494,"h":10501.8810812291,"l":10337.3702589345,"c":10459.4763303633,"v":878847.0567323739,"t":1716825600}
+{"o":10459.4763303633,"h":10512.186939507,"l":10374.4090336833,"c":10388.7849405951,"v":764077.5854058147,"t":1716829200}
+{"o":10388.7849405951,"h":10419.835908242,"l":10325.1508730011,"c":10325.1508730011,"v":552068.9050556952,"t":1716832800}
+{"o":10325.1508730011,"h":10475.0605367733,"l":10132.4188574714,"c":10296.3357620254,"v":625247.8931347585,"t":1716836400}
+{"o":10296.3357620254,"h":10426.2352360475,"l":10234.1864410438,"c":10417.450732428,"v":544407.4734440402,"t":1716840000}
+{"o":10417.450732428,"h":10453.9217852552,"l":10335.9325151194,"c":10379.4580797133,"v":405051.2124466087,"t":1716843600}
+{"o":10379.4580797133,"h":10478.9621802965,"l":10330.3178152958,"c":10390.707333931,"v":514944.7745227813,"t":1716847200}
+{"o":10390.707333931,"h":10483.5740701955,"l":10264.6006194797,"c":10404.6843439859,"v":443699.471327353,"t":1716850800}
+{"o":10404.6843439859,"h":10455.0989870834,"l":10355.6033118063,"c":10386.023703968,"v":543973.3092351152,"t":1716854400}
+{"o":10386.023703968,"h":10529.8320694367,"l":10186.0278551386,"c":10291.8444392922,"v":581521.5503827685,"t":1716858000}
+{"o":10291.8444392922,"h":10373.9271694273,"l":10134.4254185835,"c":10298.2887409561,"v":595654.1276157729,"t":1716861600}
+{"o":10298.2887409561,"h":10387.0250191116,"l":10131.9061050337,"c":10246.3985455333,"v":414485.1485403343,"t":1716865200}
+{"o":10246.3985455333,"h":10304.9743722519,"l":10110.8200099258,"c":10177.7463293769,"v":438146.3950587866,"t":1716868800}
+{"o":10177.7463293769,"h":10258.627084949,"l":10150.731605676,"c":10251.5256371344,"v":363159.0159614558,"t":1716872400}
+{"o":10251.5256371344,"h":10281.5545408676,"l":10137.6914148413,"c":10181.5589728881,"v":325264.7462858079,"t":1716876000}
+{"o":10181.5589728881,"h":10197.7063921429,"l":10119.6762344121,"c":10145.0011005295,"v":332157.0188325117,"t":1716879600}
+{"o":10145.0011005295,"h":10263.0713198003,"l":10108.6812845643,"c":10218.9760503068,"v":461849.7012363618,"t":1716883200}
+{"o":10218.9760503068,"h":10258.3226793487,"l":10179.7522169303,"c":10232.7656762562,"v":417990.827382557,"t":1716886800}
+{"o":10232.7656762562,"h":10379.0686656798,"l":10188.0262226948,"c":10300.3054831888,"v":504771.3019811813,"t":1716890400}
+{"o":10300.3054831888,"h":10332.9214483508,"l":10238.5137965022,"c":10320.3964961997,"v":486866.689814307,"t":1716894000}
+{"o":10320.3964961997,"h":10457.1775175973,"l":10282.123179349,"c":10399.7872732268,"v":541761.4298237904,"t":1716897600}
+{"o":10399.7872732268,"h":10583.0840113075,"l":10246.2895052445,"c":10370.3721278645,"v":787314.5328258504,"t":1716901200}
+{"o":10370.3721278645,"h":10540.9405984869,"l":10137.8288518184,"c":10314.8524029138,"v":799108.8207008693,"t":1716904800}
+{"o":10314.8524029138,"h":10353.3394339253,"l":10167.9250918839,"c":10282.9956326497,"v":726830.8736425427,"t":1716908400}
+{"o":10282.9956326497,"h":10347.2212265581,"l":10140.9610855308,"c":10223.9487553377,"v":614441.9829120445,"t":1716912000}
+{"o":10223.9487553377,"h":10285.6852150867,"l":10201.6383599133,"c":10230.3601120368,"v":517202.9580254268,"t":1716915600}
+{"o":10230.3601120368,"h":10300.0682357274,"l":10151.214524361,"c":10278.4899405308,"v":570069.8187788189,"t":1716919200}
+{"o":10278.4899405308,"h":10468.2762769793,"l":10183.3031881025,"c":10360.9597319009,"v":552263.9351882556,"t":1716922800}
+{"o":10360.9597319009,"h":10382.2276960821,"l":10294.426861547,"c":10316.8331374373,"v":480031.9473064487,"t":1716926400}
+{"o":10316.8331374373,"h":10332.1269842336,"l":10265.0673404894,"c":10269.3741446803,"v":466444.8621646862,"t":1716930000}
+{"o":10269.3741446803,"h":10326.4631331142,"l":10267.5040496808,"c":10279.7114352513,"v":636626.9433093424,"t":1716933600}
+{"o":10279.7114352513,"h":10362.0152218849,"l":10237.5799647396,"c":10320.3778720728,"v":494367.679787388,"t":1716937200}
+{"o":10320.3778720728,"h":10348.3455887208,"l":10276.7466337044,"c":10306.842694355,"v":724745.8347194399,"t":1716940800}
+{"o":10306.842694355,"h":10338.4767370332,"l":10230.403107716,"c":10269.8910944993,"v":578953.1381059369,"t":1716944400}
+{"o":10269.8910944993,"h":10375.9294501965,"l":10209.7904321602,"c":10310.5639561586,"v":579668.906313007,"t":1716948000}
+{"o":10310.5639561586,"h":10504.6047937926,"l":10284.3765240385,"c":10453.6533241183,"v":686058.3080379176,"t":1716951600}
+{"o":10453.6533241183,"h":10494.8738958969,"l":10396.4772984312,"c":10423.0135895461,"v":570126.7865579466,"t":1716955200}
+{"o":10423.0135895461,"h":10423.6420267768,"l":10373.3438770585,"c":10415.1840607438,"v":478384.3623732379,"t":1716958800}
+{"o":10415.1840607438,"h":10530.2661855246,"l":10379.5451785316,"c":10467.4202446583,"v":477165.1210577654,"t":1716962400}
+{"o":10467.4202446583,"h":10561.1763988049,"l":10331.1527877007,"c":10403.1868569187,"v":540876.3881763527,"t":1716966000}
+{"o":10403.1868569187,"h":10477.0297755904,"l":10242.1620575734,"c":10332.0711192202,"v":588716.0706654944,"t":1716969600}
+{"o":10332.0711192202,"h":10389.3986877499,"l":10246.0692485329,"c":10328.0872345602,"v":465124.5464971043,"t":1716973200}
+{"o":10328.0872345602,"h":10407.9919822887,"l":10246.6370215143,"c":10345.4118349881,"v":403271.0832375563,"t":1716976800}
+{"o":10345.4118349881,"h":10352.4564364448,"l":10230.1863805265,"c":10233.2961159214,"v":378567.7357695451,"t":1716980400}
+{"o":10233.2961159214,"h":10356.6216578433,"l":10166.6839464791,"c":10324.1800423561,"v":504363.8146249764,"t":1716984000}
+{"o":10324.1800423561,"h":10390.4166261954,"l":10204.8240346496,"c":10266.9412213123,"v":656077.7165502956,"t":1716987600}
+{"o":10266.9412213123,"h":10320.8888871458,"l":10119.4688726054,"c":10304.4426775455,"v":683867.51810726,"t":1716991200}
+{"o":10304.4426775455,"h":10334.4404929547,"l":10239.5822720814,"c":10259.8365251769,"v":542816.3179197045,"t":1716994800}
+{"o":10259.8365251769,"h":10508.3216653165,"l":10170.3939413674,"c":10407.7032492125,"v":717032.637340873,"t":1716998400}
+{"o":10407.7032492125,"h":10500.134253146,"l":10262.7765537279,"c":10420.703755915,"v":661280.8442138484,"t":1717002000}
+{"o":10420.703755915,"h":10467.6865693663,"l":10300.4898701963,"c":10367.273153501,"v":585897.136549382,"t":1717005600}
+{"o":10367.273153501,"h":10485.4850558665,"l":10288.5722977881,"c":10293.8591638923,"v":474921.676583337,"t":1717009200}
+{"o":10293.8591638923,"h":10384.0693904647,"l":10249.5625954972,"c":10319.7051928818,"v":464708.9788414778,"t":1717012800}
+{"o":10319.7051928818,"h":10389.8568164606,"l":10251.4657432733,"c":10363.2276024869,"v":579621.7069885532,"t":1717016400}
+{"o":10363.2276024869,"h":10393.5904099898,"l":10319.2820315196,"c":10380.0006120406,"v":460477.3651413263,"t":1717020000}
+{"o":10380.0006120406,"h":10384.485573056,"l":10248.0304340379,"c":10261.0123921747,"v":459946.7324209263,"t":1717023600}
+{"o":10261.0123921747,"h":10326.3933705444,"l":10240.3177203699,"c":10253.7045980011,"v":642228.2921264534,"t":1717027200}
+{"o":10253.7045980011,"h":10293.964994279,"l":10231.5272471749,"c":10278.2504029069,"v":567268.8679397671,"t":1717030800}
+{"o":10278.2504029069,"h":10431.7944843825,"l":10228.8155918303,"c":10330.1126718327,"v":416028.1633942823,"t":1717034400}
+{"o":10330.1126718327,"h":10351.1890904094,"l":10293.3089693153,"c":10329.7255814518,"v":339013.6842303451,"t":1717038000}
+{"o":10329.7255814518,"h":10386.0140773507,"l":10296.2174838447,"c":10336.9194335051,"v":347220.1065239969,"t":1717041600}
+{"o":10336.9194335051,"h":10404.9554821603,"l":10229.0794124331,"c":10308.2330277456,"v":374382.6241597364,"t":1717045200}
+{"o":10308.2330277456,"h":10348.4888963872,"l":10143.9940256243,"c":10182.6821953005,"v":548315.2014698004,"t":1717048800}
+{"o":10182.6821953005,"h":10267.754320875,"l":10073.6572459078,"c":10154.3224068324,"v":552030.1273639337,"t":1717052400}
+{"o":10154.3224068324,"h":10222.0501662583,"l":10061.8629453073,"c":10203.7401188477,"v":476385.3988829487,"t":1717056000}
+{"o":10203.7401188477,"h":10224.8337442481,"l":10086.075584146,"c":10160.8427220317,"v":350535.6505337653,"t":1717059600}
+{"o":10160.8427220317,"h":10244.1752210832,"l":10077.3179896568,"c":10184.525936795,"v":397870.8443032852,"t":1717063200}
+{"o":10184.525936795,"h":10221.1381165679,"l":10145.5002247083,"c":10150.9663299699,"v":373766.4402412153,"t":1717066800}
+{"o":10150.9663299699,"h":10248.1646062527,"l":10125.4429324283,"c":10229.8136936882,"v":402419.8087822672,"t":1717070400}
+{"o":10229.8136936882,"h":10303.6494209954,"l":10168.6610110307,"c":10235.794656083,"v":506581.4239534184,"t":1717074000}
+{"o":10235.794656083,"h":10346.7904301775,"l":10214.9292862562,"c":10221.9978374492,"v":499571.655607031,"t":1717077600}
+{"o":10221.9978374492,"h":10339.0084902786,"l":10183.1953135329,"c":10298.9125914828,"v":487096.1472631437,"t":1717081200}
+{"o":10298.9125914828,"h":10389.3049664484,"l":10227.1699513534,"c":10326.3533437595,"v":539754.3171135589,"t":1717084800}
+{"o":10326.3533437595,"h":10507.5020935732,"l":10264.6956672743,"c":10392.0390943552,"v":536636.1681515732,"t":1717088400}
+{"o":10392.0390943552,"h":10415.2196581443,"l":10329.516497879,"c":10353.7729977328,"v":472059.3728005576,"t":1717092000}
+{"o":10353.7729977328,"h":10461.1617413382,"l":10180.1484492652,"c":10294.6417228161,"v":463154.999444203,"t":1717095600}
+{"o":10294.6417228161,"h":10333.2213697231,"l":10159.200269258,"c":10256.0435141301,"v":551543.5011942424,"t":1717099200}
+{"o":10256.0435141301,"h":10264.001157723,"l":10160.9212666376,"c":10226.0416155075,"v":688725.6760591296,"t":1717102800}
+{"o":10226.0416155075,"h":10247.8058181487,"l":10197.9755295021,"c":10247.8058181487,"v":513619.4215890687,"t":1717106400}
+{"o":10247.8058181487,"h":10277.377721389,"l":10226.0112547628,"c":10231.6353528379,"v":444941.3674398527,"t":1717110000}
+{"o":10231.6353528379,"h":10261.5462062516,"l":10151.2619297384,"c":10224.510087089,"v":433285.0906440957,"t":1717113600}
+{"o":10224.510087089,"h":10283.3587189824,"l":10202.7169516637,"c":10204.7081165809,"v":354981.4369034944,"t":1717117200}
+{"o":10204.7081165809,"h":10284.4329889247,"l":10204.6487604655,"c":10255.6623571104,"v":333599.0021749467,"t":1717120800}
+{"o":10255.6623571104,"h":10283.4489434984,"l":10210.5864806467,"c":10239.0218464493,"v":299637.7372481023,"t":1717124400}
+{"o":10239.0218464493,"h":10262.9756454887,"l":10216.3813483272,"c":10227.2779287096,"v":319798.718380475,"t":1717128000}
+{"o":10227.2779287096,"h":10276.6504481232,"l":10098.5723493745,"c":10201.7503902394,"v":377761.0561334004,"t":1717131600}
+{"o":10201.7503902394,"h":10249.4098706985,"l":10181.8794548748,"c":10202.5275317747,"v":283531.8795868108,"t":1717135200}
+{"o":10202.5275317747,"h":10250.337584485,"l":10199.355675468,"c":10241.2323707641,"v":258240.3128705029,"t":1717138800}
+{"o":10241.2323707641,"h":10287.2268422896,"l":10170.7235501149,"c":10206.9266930683,"v":268927.4861207698,"t":1717142400}
+{"o":10206.9266930683,"h":10214.9236321212,"l":10148.9932032805,"c":10195.687096404,"v":443222.7171733516,"t":1717146000}
+{"o":10195.687096404,"h":10244.29615704,"l":10173.1500531315,"c":10228.323998489,"v":319674.3991582179,"t":1717149600}
+{"o":10228.323998489,"h":10312.2762205034,"l":10183.2261063412,"c":10268.7817769463,"v":320850.1142117006,"t":1717153200}
+{"o":10268.7817769463,"h":10408.8681452636,"l":10239.7066249958,"c":10312.8473747993,"v":517505.0524229971,"t":1717156800}
+{"o":10312.8473747993,"h":10438.1105462846,"l":10176.7667223865,"c":10238.7367918823,"v":487930.1706213247,"t":1717160400}
+{"o":10238.7367918823,"h":10282.9877285089,"l":10130.4284323812,"c":10225.1712512983,"v":634313.0549206227,"t":1717164000}
+{"o":10225.1712512983,"h":10272.1457081211,"l":10109.4278081514,"c":10132.1392185575,"v":483517.6975166055,"t":1717167600}
+{"o":10132.1392185575,"h":10226.6750263937,"l":10081.7107260028,"c":10210.0292193215,"v":588336.1059926741,"t":1717171200}
+{"o":10210.0292193215,"h":10237.6064724448,"l":10188.4933235403,"c":10230.2568562483,"v":392348.394815911,"t":1717174800}
+{"o":10230.2568562483,"h":10242.1882082587,"l":10114.0299786391,"c":10152.7010966953,"v":341433.6502177633,"t":1717178400}
+{"o":10152.7010966953,"h":10216.3692323677,"l":10121.3552959998,"c":10176.4243285625,"v":399747.0478593303,"t":1717182000}
+{"o":10176.4243285625,"h":10202.0841725321,"l":10152.2195302895,"c":10190.2052760665,"v":416800.7516183474,"t":1717185600}
+{"o":10190.2052760665,"h":10234.9349342578,"l":10158.2308106787,"c":10202.3609896009,"v":402638.0078147276,"t":1717189200}
+{"o":10202.3609896009,"h":10218.5484516799,"l":10182.2107310647,"c":10189.1251411263,"v":317007.1512909143,"t":1717192800}
+{"o":10189.1251411263,"h":10222.0414183291,"l":10119.5110355226,"c":10177.8178426337,"v":388296.2799840823,"t":1717196400}
+{"o":10177.8178426337,"h":10269.9384938782,"l":10177.8178426337,"c":10256.1922686457,"v":379700.9160300826,"t":1717200000}
+{"o":10256.1922686457,"h":10271.308057485,"l":10221.4714268439,"c":10252.188756843,"v":341883.5457760004,"t":1717203600}
+{"o":10252.188756843,"h":10301.2241386743,"l":10171.8309497658,"c":10227.3547737981,"v":316333.9339301481,"t":1717207200}
+{"o":10227.3547737981,"h":10241.0495219671,"l":10188.8936755706,"c":10201.8140261492,"v":299235.5768574549,"t":1717210800}
+{"o":10201.8140261492,"h":10220.1817795847,"l":10175.0295359588,"c":10213.8628296309,"v":311489.5283976072,"t":1717214400}
+{"o":10213.8628296309,"h":10216.4838024443,"l":10179.1839235249,"c":10198.9024505423,"v":313092.5579566528,"t":1717218000}
+{"o":10198.9024505423,"h":10205.5993002628,"l":10183.8281259595,"c":10200.8864874425,"v":292523.5580578779,"t":1717221600}
+{"o":10200.8864874425,"h":10206.3941785224,"l":10156.4964037623,"c":10174.1514412202,"v":299595.681308733,"t":1717225200}
+{"o":10174.1514412202,"h":10213.5122902104,"l":10171.0005556,"c":10200.7879796653,"v":300160.9789945339,"t":1717228800}
+{"o":10200.7879796653,"h":10209.6081520352,"l":10180.6612014517,"c":10184.0254202287,"v":273210.8442297212,"t":1717232400}
+{"o":10184.0254202287,"h":10199.7575368218,"l":10165.9410753154,"c":10166.1242915384,"v":244550.634710077,"t":1717236000}
+{"o":10166.1242915384,"h":10184.3665675482,"l":10158.7131021924,"c":10183.8720297463,"v":268823.7911723626,"t":1717239600}
+{"o":10183.8720297463,"h":10208.3550925955,"l":10173.7945439938,"c":10176.7297366816,"v":245933.9192164887,"t":1717243200}
+{"o":10176.7297366816,"h":10208.1814819255,"l":10175.14788759,"c":10196.5228631203,"v":324093.2965878564,"t":1717246800}
+{"o":10196.5228631203,"h":10227.6555922363,"l":10186.995225551,"c":10215.7350499089,"v":519405.0005172889,"t":1717250400}
+{"o":10215.7350499089,"h":10245.5781244462,"l":10200.4869078211,"c":10204.432597487,"v":405388.5566629814,"t":1717254000}
+{"o":10204.432597487,"h":10216.5128404663,"l":10180.579157567,"c":10195.6895237819,"v":374247.0382224679,"t":1717257600}
+{"o":10195.6895237819,"h":10214.2871707663,"l":10179.6802215944,"c":10212.7839707727,"v":391403.6952867469,"t":1717261200}
+{"o":10212.7839707727,"h":10218.2312917939,"l":10189.8111696134,"c":10207.3612828011,"v":389064.405875512,"t":1717264800}
+{"o":10207.3612828011,"h":10222.7379916499,"l":10193.4522893708,"c":10212.0658401441,"v":469799.3521991915,"t":1717268400}
+{"o":10212.0658401441,"h":10232.6262120084,"l":10194.5074709981,"c":10206.6101900797,"v":426843.9863103579,"t":1717272000}
+{"o":10206.6101900797,"h":10209.1454315821,"l":10175.0883471996,"c":10184.6789125448,"v":441371.3228989667,"t":1717275600}
+{"o":10184.6789125448,"h":10200.2524998136,"l":10163.4398956047,"c":10170.440586796,"v":401930.8881886487,"t":1717279200}
+{"o":10170.440586796,"h":10249.2729613579,"l":10104.015703151,"c":10198.7970606635,"v":416759.4533875772,"t":1717282800}
+{"o":10198.7970606635,"h":10244.4682727846,"l":10186.2937362012,"c":10236.2705048736,"v":333194.0541607232,"t":1717286400}
+{"o":10236.2705048736,"h":10259.3617515852,"l":10213.9052485722,"c":10216.9738573382,"v":426618.5365620387,"t":1717290000}
+{"o":10216.9738573382,"h":10247.3551907621,"l":10158.4808114805,"c":10180.2604535736,"v":467145.9670046358,"t":1717293600}
+{"o":10180.2604535736,"h":10209.9607106683,"l":10171.8756314191,"c":10203.232144513,"v":399208.4091696605,"t":1717297200}
+{"o":10203.232144513,"h":10209.9250651372,"l":10177.4564074963,"c":10185.7696835426,"v":344714.2184453392,"t":1717300800}
+{"o":10185.7696835426,"h":10207.8991509318,"l":10185.7696835426,"c":10195.4998951258,"v":283611.6201311241,"t":1717304400}
+{"o":10195.4998951258,"h":10228.1644036961,"l":10194.0187178779,"c":10207.097699817,"v":291298.6492993078,"t":1717308000}
+{"o":10207.097699817,"h":10233.3650677248,"l":10127.418052194,"c":10149.307728147,"v":323597.5054657824,"t":1717311600}
+{"o":10149.307728147,"h":10181.6676409416,"l":10142.4549421954,"c":10161.9834940817,"v":249761.2970018518,"t":1717315200}
+{"o":10161.9834940817,"h":10197.5332736551,"l":10097.1333484347,"c":10138.2615073314,"v":315851.52344294,"t":1717318800}
+{"o":10138.2615073314,"h":10154.005195157,"l":10097.3267236947,"c":10143.9343164631,"v":258167.129785316,"t":1717322400}
+{"o":10143.9343164631,"h":10243.0756246685,"l":10116.8458664832,"c":10235.4495303571,"v":307612.9173192701,"t":1717326000}
+{"o":10235.4495303571,"h":10248.0639599087,"l":10100.1469588464,"c":10105.7598750714,"v":307156.9753788867,"t":1717329600}
+{"o":10105.7598750714,"h":10217.58992846,"l":10080.9155863434,"c":10200.7688945494,"v":300100.8353424394,"t":1717333200}
+{"o":10200.7688945494,"h":10218.8749110983,"l":10147.1113577792,"c":10198.8970022932,"v":434316.9496748771,"t":1717336800}
+{"o":10198.8970022932,"h":10200.1997792448,"l":10150.1200622767,"c":10172.2705678559,"v":505215.0257516516,"t":1717340400}
+{"o":10172.2705678559,"h":10204.0343170341,"l":10100.186777102,"c":10137.4862927033,"v":452344.6610434594,"t":1717344000}
+{"o":10137.4862927033,"h":10157.6784533879,"l":9976.8860128547,"c":10008.0724653287,"v":470888.4794855536,"t":1717347600}
+{"o":10008.0724653287,"h":10089.9765647626,"l":9900.2890626186,"c":10011.9288917015,"v":541097.5184860176,"t":1717351200}
+{"o":10011.9288917015,"h":10029.8771814492,"l":9958.213119574,"c":10019.7601272295,"v":425511.2331402377,"t":1717354800}
+{"o":10019.7601272295,"h":10024.0296828033,"l":9925.274773924,"c":10020.0042832904,"v":427249.8397509778,"t":1717358400}
+{"o":10020.0042832904,"h":10066.3929983029,"l":9982.5141909453,"c":10021.0371517185,"v":599897.2490057164,"t":1717362000}
+{"o":10021.0371517185,"h":10077.7242196347,"l":9969.3535619564,"c":10019.1594835482,"v":410476.374473982,"t":1717365600}
+{"o":10019.1594835482,"h":10070.2439150164,"l":10003.8140388866,"c":10037.0930751571,"v":348847.4902370573,"t":1717369200}
+{"o":10037.0930751571,"h":10058.7230290423,"l":9948.1527688304,"c":9996.1082279986,"v":767653.3715931363,"t":1717372800}
+{"o":9996.1082279986,"h":10144.9166254156,"l":9948.4008283092,"c":10120.3546826674,"v":690241.7082569071,"t":1717376400}
+{"o":10120.3546826674,"h":10157.9789768513,"l":10052.9123255359,"c":10067.4911063441,"v":442529.0861215239,"t":1717380000}
+{"o":10067.4911063441,"h":10126.7350944426,"l":10007.0994594837,"c":10095.2884891711,"v":415105.627191045,"t":1717383600}
+{"o":10095.2884891711,"h":10125.1973582511,"l":10032.1118480058,"c":10094.4867048376,"v":456775.9731995396,"t":1717387200}
+{"o":10094.4867048376,"h":10182.7590514178,"l":10041.9001465822,"c":10107.0252789627,"v":437125.5161000013,"t":1717390800}
+{"o":10107.0252789627,"h":10175.0865334448,"l":10068.597436149,"c":10147.651042863,"v":429066.9935292059,"t":1717394400}
+{"o":10147.651042863,"h":10169.3927503256,"l":10099.059571158,"c":10142.7180981442,"v":393245.1740097224,"t":1717398000}
+{"o":10142.7180981442,"h":10242.4981642428,"l":10109.1448933764,"c":10143.890317393,"v":431340.5256820207,"t":1717401600}
+{"o":10143.890317393,"h":10150.1994105389,"l":10084.0452673605,"c":10107.9570615686,"v":340037.3250447389,"t":1717405200}
+{"o":10107.9570615686,"h":10149.2476169314,"l":10081.2980113927,"c":10089.7808953421,"v":373070.1952257201,"t":1717408800}
+{"o":10089.7808953421,"h":10201.6977161492,"l":10070.1138049073,"c":10154.0618909892,"v":371553.3883444267,"t":1717412400}
+{"o":10154.0618909892,"h":10271.9790206713,"l":10154.0618909892,"c":10269.1489777066,"v":436518.6259663201,"t":1717416000}
+{"o":10269.1489777066,"h":10308.1161688062,"l":10158.3625851929,"c":10164.7969167406,"v":571068.6343963665,"t":1717419600}
+{"o":10164.7969167406,"h":10290.2940780359,"l":9968.6941837486,"c":10077.7151884149,"v":690643.6352480756,"t":1717423200}
+{"o":10077.7151884149,"h":10189.6805854659,"l":10016.5095118286,"c":10109.9763346197,"v":637487.5190998313,"t":1717426800}
+{"o":10109.9763346197,"h":10118.3785399112,"l":10038.463688915,"c":10076.4374717129,"v":492997.0549781322,"t":1717430400}
+{"o":10076.4374717129,"h":10185.1650808294,"l":10036.9633843863,"c":10143.0244237086,"v":514183.4278307747,"t":1717434000}
+{"o":10143.0244237086,"h":10200.216717507,"l":10116.2039669112,"c":10193.7770759209,"v":447822.0723426009,"t":1717437600}
+{"o":10193.7770759209,"h":10243.7518499138,"l":10146.3491618173,"c":10217.9109063657,"v":517487.6531235682,"t":1717441200}
+{"o":8508.6072292235,"h":8672.8997956539,"l":8319.5192243904,"c":8508.6072292235,"v":576831.4452435754,"t":1710244800}
+{"o":8508.6072292235,"h":8599.7974178923,"l":8396.0384155948,"c":8494.238033119,"v":585215.9898516474,"t":1710248400}
+{"o":8494.238033119,"h":8607.9528950392,"l":8296.8943645156,"c":8423.9852270326,"v":711903.8501160954,"t":1710252000}
+{"o":8423.9852270326,"h":8600.8530937362,"l":8222.6851084465,"c":8449.42069006,"v":808291.7255525037,"t":1710255600}
+{"o":8449.42069006,"h":8555.3016281357,"l":8172.3610287975,"c":8265.9532207025,"v":894796.4497715706,"t":1710259200}
+{"o":8265.9532207025,"h":8552.8008359626,"l":6088.9917056754,"c":8287.2183739352,"v":1311738.036547024,"t":1710262800}
+{"o":8287.2183739352,"h":8504.2580991359,"l":8235.7383767232,"c":8398.9166050965,"v":587396.0187453832,"t":1710266400}
+{"o":8398.9166050965,"h":8514.3218096454,"l":8064.1139551419,"c":8506.1079695107,"v":463689.6904060871,"t":1710270000}
+{"o":8506.1079695107,"h":8507.7598941471,"l":8344.7824590954,"c":8384.9267499453,"v":667559.618862602,"t":1710273600}
+{"o":8384.9267499453,"h":8410.415489549,"l":8271.9537630936,"c":8335.3564605921,"v":480155.9150995055,"t":1710277200}
+{"o":8335.3564605921,"h":8402.824974178,"l":8294.7908991016,"c":8384.4773442171,"v":433795.7917132039,"t":1710280800}
+{"o":8384.4773442171,"h":8546.282507417,"l":8300.9300020945,"c":8495.2481998577,"v":437282.6539389849,"t":1710284400}
+{"o":8495.2481998577,"h":8527.1887077448,"l":8387.2600206838,"c":8411.6743031818,"v":490010.8515577398,"t":1710288000}
+{"o":8411.6743031818,"h":8534.6295094561,"l":8318.4140551953,"c":8499.1089510192,"v":552198.3318538432,"t":1710291600}
+{"o":8499.1089510192,"h":8512.2715471092,"l":8440.2366423529,"c":8471.0142151196,"v":357506.2448080452,"t":1710295200}
+{"o":8471.0142151196,"h":8486.7146563816,"l":8408.207458417,"c":8439.9143151191,"v":356321.7499047002,"t":1710298800}
+{"o":8439.9143151191,"h":8496.7386317363,"l":8407.1401908537,"c":8477.9565164014,"v":338411.2143263583,"t":1710302400}
+{"o":8477.9565164014,"h":8651.3071657441,"l":8374.3771325007,"c":8519.7873894606,"v":575339.2269290753,"t":1710306000}
+{"o":8519.7873894606,"h":8589.6333257923,"l":8506.2280767189,"c":8565.380900861,"v":268233.2712793064,"t":1710309600}
+{"o":8565.380900861,"h":8648.7072594778,"l":8445.3191368892,"c":8522.4913309957,"v":343992.9368358728,"t":1710313200}
+{"o":8522.4913309957,"h":8654.5980791211,"l":8454.4614537003,"c":8570.9065244022,"v":370096.3206471722,"t":1710316800}
+{"o":8570.9065244022,"h":8614.4283581074,"l":8513.4210995206,"c":8554.0286659256,"v":295902.7739445415,"t":1710320400}
+{"o":8554.0286659256,"h":8634.4529509978,"l":8501.780862832,"c":8630.2777077851,"v":324416.8039224151,"t":1710324000}
+{"o":8630.2777077851,"h":8744.3848901353,"l":8535.3131934953,"c":8650.7046512786,"v":346400.3957249392,"t":1710327600}
+{"o":8650.7046512786,"h":8870.9161662247,"l":8544.7158759742,"c":8641.5168194879,"v":444178.9061251834,"t":1710331200}
+{"o":8641.5168194879,"h":8717.6320547123,"l":8454.8898805554,"c":8551.2602054503,"v":520815.1772395439,"t":1710334800}
+{"o":8551.2602054503,"h":8777.7049668941,"l":8458.5375855507,"c":8726.510866295,"v":567139.1723865643,"t":1710338400}
+{"o":8726.510866295,"h":9030.7457125936,"l":8621.601178631,"c":8887.6539466642,"v":795906.7907654608,"t":1710342000}
+{"o":8887.6539466642,"h":8971.7411878169,"l":8635.3967382158,"c":8941.2244697657,"v":745094.4603243,"t":1710345600}
+{"o":8941.2244697657,"h":9026.9000423793,"l":8832.0228289706,"c":8931.507178578,"v":679688.7543085123,"t":1710349200}
+{"o":8931.507178578,"h":9113.7499350998,"l":8897.3328191503,"c":9058.2098313265,"v":636650.7291766945,"t":1710352800}
+{"o":9058.2098313265,"h":9109.7061488544,"l":8963.2257007994,"c":9063.012649602,"v":523182.3048665748,"t":1710356400}
+{"o":9063.012649602,"h":9163.3580097506,"l":8764.6506175678,"c":9031.530942713,"v":515883.0131310647,"t":1710360000}
+{"o":9031.530942713,"h":9529.7347900313,"l":8937.9725614816,"c":9297.5570529612,"v":687667.6542300456,"t":1710363600}
+{"o":9297.5570529612,"h":9388.2352866361,"l":8963.9590170716,"c":9236.4384956928,"v":690764.6221530021,"t":1710367200}
+{"o":9236.4384956928,"h":9353.4332026903,"l":9201.4131594211,"c":9259.6584384514,"v":511260.9756710138,"t":1710370800}
+{"o":9259.6584384514,"h":9572.3953495595,"l":9104.486994137,"c":9393.014264475,"v":658453.1287319491,"t":1710374400}
+{"o":9393.014264475,"h":9540.9501519814,"l":9181.7526349604,"c":9395.9382582519,"v":653943.7588887117,"t":1710378000}
+{"o":9395.9382582519,"h":9506.4294089657,"l":8603.7141934304,"c":9257.1329441545,"v":629596.5419333003,"t":1710381600}
+{"o":9257.1329441545,"h":9460.6068020456,"l":9199.9703452369,"c":9406.7202534855,"v":605251.711557645,"t":1710385200}
+{"o":9406.7202534855,"h":9451.7486486771,"l":9226.7655859553,"c":9388.8448362208,"v":484141.3927305382,"t":1710388800}
+{"o":9388.8448362208,"h":9513.6461356008,"l":9183.8356178904,"c":9334.1231915014,"v":513217.9880899508,"t":1710392400}
+{"o":9334.1231915014,"h":9556.7843748488,"l":9268.8374656543,"c":9454.6942106508,"v":527958.7071710653,"t":1710396000}
+{"o":9454.6942106508,"h":9552.9763952499,"l":9321.5834801524,"c":9443.9572922394,"v":509588.1959115748,"t":1710399600}
+{"o":9443.9572922394,"h":9502.6674917136,"l":9426.4642344764,"c":9492.8910316698,"v":518407.2566206808,"t":1710403200}
+{"o":9492.8910316698,"h":9839.99834351,"l":9391.7724539959,"c":9616.5424703552,"v":677946.8436213429,"t":1710406800}
+{"o":9616.5424703552,"h":9735.7434099845,"l":9201.7063302624,"c":9659.7963494198,"v":740483.6547850412,"t":1710410400}
+{"o":9659.7963494198,"h":9759.4832740661,"l":9373.0022224787,"c":9643.783804151,"v":670932.0269080495,"t":1710414000}
+{"o":9643.783804151,"h":9755.2420760221,"l":9436.8054090336,"c":9590.6948162909,"v":623651.3904310714,"t":1710417600}
+{"o":9590.6948162909,"h":9725.8479628615,"l":8890.0738308021,"c":9299.8292537423,"v":923608.6340091126,"t":1710421200}
+{"o":9299.8292537423,"h":9605.3815614293,"l":9148.9545679239,"c":9388.1032465241,"v":942148.8872367739,"t":1710424800}
+{"o":9388.1032465241,"h":9700.3385978508,"l":9167.389441953,"c":9327.480410755,"v":1115801.2472163432,"t":1710428400}
+{"o":9327.480410755,"h":9692.3075787373,"l":9099.0096202042,"c":9451.577521432,"v":1086616.4173447411,"t":1710432000}
+{"o":9451.577521432,"h":9614.2531721725,"l":9277.5314459836,"c":9398.8689188829,"v":796983.8786758976,"t":1710435600}
+{"o":9398.8689188829,"h":9456.0043151612,"l":9010.3860368982,"c":9182.3349686828,"v":836894.8168180292,"t":1710439200}
+{"o":9182.3349686828,"h":9428.954790558,"l":8850.6664120012,"c":9032.9244172459,"v":1159190.3490875922,"t":1710442800}
+{"o":9032.9244172459,"h":9435.2713758779,"l":8996.268596642,"c":9380.6938127304,"v":731077.5022154675,"t":1710446400}
+{"o":9380.6938127304,"h":9491.1723611821,"l":9291.5491591648,"c":9419.4167543522,"v":572212.2952224625,"t":1710450000}
+{"o":9419.4167543522,"h":9709.8682241731,"l":9372.976258784,"c":9622.8990044409,"v":722860.4354238115,"t":1710453600}
+{"o":9622.8990044409,"h":9979.8761227782,"l":9587.655055115,"c":9809.9219320696,"v":678287.3176929227,"t":1710457200}
+{"o":9809.9219320696,"h":10072.2949458306,"l":9754.5852723076,"c":10018.0267553416,"v":750346.2511375337,"t":1710460800}
+{"o":10018.0267553416,"h":10721.1855391803,"l":9984.9127594448,"c":10279.8614378322,"v":947727.0353153372,"t":1710464400}
+{"o":10279.8614378322,"h":10449.8002295152,"l":9725.8383382808,"c":10017.7973783974,"v":1235718.7734081619,"t":1710468000}
+{"o":10017.7973783974,"h":10285.5707493604,"l":9468.4003913737,"c":9864.2313130357,"v":1555558.949822363,"t":1710471600}
+{"o":9864.2313130357,"h":10109.4512254296,"l":9556.9274175437,"c":9710.959238204,"v":1234046.6366234801,"t":1710475200}
+{"o":9710.959238204,"h":10046.3452578335,"l":9579.0965906976,"c":9705.450893843,"v":1062481.2092934276,"t":1710478800}
+{"o":9705.450893843,"h":10215.613913565,"l":9620.1057635127,"c":10046.9555588072,"v":1063076.5206620323,"t":1710482400}
+{"o":10046.9555588072,"h":10087.9858559443,"l":9593.5927457298,"c":9862.1046131826,"v":782077.3198151514,"t":1710486000}
+{"o":9862.1046131826,"h":9991.5844868081,"l":9315.2429045038,"c":9372.746632305,"v":1282539.6801984503,"t":1710489600}
+{"o":9372.746632305,"h":9755.1670798756,"l":9142.3273306082,"c":9654.7679470458,"v":1661394.2274254053,"t":1710493200}
+{"o":9654.7679470458,"h":9718.7266436777,"l":9450.6421590194,"c":9520.2954228067,"v":1023700.1454514032,"t":1710496800}
+{"o":9520.2954228067,"h":9588.0959205996,"l":9229.2566403082,"c":9468.2491481914,"v":1015091.9113312308,"t":1710500400}
+{"o":9468.2491481914,"h":9708.8883427633,"l":9349.8368362866,"c":9572.9128917124,"v":1076331.7205563788,"t":1710504000}
+{"o":9572.9128917124,"h":10307.6929026607,"l":9503.900313062,"c":10141.5320857198,"v":1263109.4234717391,"t":1710507600}
+{"o":10141.5320857198,"h":10302.5311246782,"l":9916.3475940877,"c":10155.8649619812,"v":1239439.4516119978,"t":1710511200}
+{"o":10155.8649619812,"h":10392.7391342,"l":9914.4309603293,"c":10175.8483353697,"v":1441675.4993229024,"t":1710514800}
+{"o":10175.8483353697,"h":10332.4838236333,"l":9881.277249792,"c":10101.6877021353,"v":1434364.1502245907,"t":1710518400}
+{"o":10101.6877021353,"h":10308.0322190314,"l":9945.51787288,"c":10165.5320293465,"v":966830.1726899781,"t":1710522000}
+{"o":10165.5320293465,"h":10546.6644526133,"l":9987.0272220296,"c":10418.3012038989,"v":1064248.1377553514,"t":1710525600}
+{"o":10418.3012038989,"h":10647.5567695376,"l":10134.1501729924,"c":10256.7791414178,"v":1089933.2709853114,"t":1710529200}
+{"o":10256.7791414178,"h":10330.2717251266,"l":9760.1030547034,"c":9907.8435575806,"v":1187167.1266332027,"t":1710532800}
+{"o":9907.8435575806,"h":10068.6175939696,"l":9804.705656692,"c":9983.0635705333,"v":682832.7330347263,"t":1710536400}
+{"o":9983.0635705333,"h":10312.4642386148,"l":9913.2575333986,"c":10219.9946340212,"v":658036.3233385812,"t":1710540000}
+{"o":10219.9946340212,"h":10410.2804882074,"l":10101.3760965362,"c":10287.8014725235,"v":793198.3836350087,"t":1710543600}
+{"o":10287.8014725235,"h":10356.7401158504,"l":10086.3084024967,"c":10152.2962398536,"v":756328.9526505619,"t":1710547200}
+{"o":10152.2962398536,"h":10506.8565847008,"l":9999.8159898488,"c":10320.3438902999,"v":865407.3192427534,"t":1710550800}
+{"o":10320.3438902999,"h":10449.4213450838,"l":10229.1840362326,"c":10419.5558833128,"v":838872.4948848005,"t":1710554400}
+{"o":10419.5558833128,"h":10654.351918124,"l":10327.995396125,"c":10513.2350532668,"v":1120986.4416221743,"t":1710558000}
+{"o":10513.2350532668,"h":10671.0559683049,"l":10363.0389784572,"c":10519.918310081,"v":1041493.5013303141,"t":1710561600}
+{"o":10519.918310081,"h":10893.2851998416,"l":10279.1040959489,"c":10702.2096269608,"v":1351933.7329305103,"t":1710565200}
+{"o":10702.2096269608,"h":10821.0134634028,"l":10504.7646679787,"c":10649.6195906269,"v":959295.5506303959,"t":1710568800}
+{"o":10649.6195906269,"h":10859.4455051015,"l":10543.6134683853,"c":10741.7012324568,"v":1026620.6261418845,"t":1710572400}
+{"o":10741.7012324568,"h":10883.15835363,"l":10655.4429268333,"c":10749.4743931223,"v":712614.4777704858,"t":1710576000}
+{"o":10749.4743931223,"h":10991.9498738569,"l":10675.6576486498,"c":10873.7610615294,"v":1072791.4804636911,"t":1710579600}
+{"o":10873.7610615294,"h":11116.8682480657,"l":10792.7062876409,"c":10974.1124360219,"v":1254375.4837577387,"t":1710583200}
+{"o":10974.1124360219,"h":11148.2452485249,"l":10606.9577060049,"c":10793.09575345,"v":1516020.0318176763,"t":1710586800}
+{"o":10793.09575345,"h":11004.762062782,"l":10524.5575514586,"c":10724.3725998326,"v":1464470.777413466,"t":1710590400}
+{"o":10724.3725998326,"h":10945.1010514093,"l":10563.6647776138,"c":10669.3606575812,"v":1204559.2236896909,"t":1710594000}
+{"o":10669.3606575812,"h":10827.7728943522,"l":10551.1677693479,"c":10702.5153652955,"v":1286319.857225846,"t":1710597600}
+{"o":10702.5153652955,"h":11032.9891315648,"l":10565.6208542193,"c":10914.432830339,"v":1188344.6121583204,"t":1710601200}
+{"o":10914.432830339,"h":11039.4751542809,"l":10696.4686353197,"c":10860.9037074266,"v":1290178.2944459256,"t":1710604800}
+{"o":10860.9037074266,"h":10974.6865893451,"l":10349.5787269425,"c":10580.1706964414,"v":1527790.3718531013,"t":1710608400}
+{"o":10580.1706964414,"h":10799.1457093186,"l":9972.7419422005,"c":10352.3705203101,"v":1666440.4399746852,"t":1710612000}
+{"o":10352.3705203101,"h":10633.0657716778,"l":10072.0239953145,"c":10236.0153236423,"v":1057492.0411915472,"t":1710615600}
+{"o":10236.0153236423,"h":10636.2858350487,"l":9993.324150367,"c":10325.9349903264,"v":906296.813194226,"t":1710619200}
+{"o":10325.9349903264,"h":10544.7926929629,"l":9969.1269553968,"c":10236.5060991632,"v":993699.0925024832,"t":1710622800}
+{"o":10236.5060991632,"h":10501.7816209484,"l":9861.6142274611,"c":10342.6387454139,"v":874612.3985286055,"t":1710626400}
+{"o":10342.6387454139,"h":10559.7910145062,"l":9985.1807422224,"c":10325.4561121536,"v":1159998.7584841934,"t":1710630000}
+{"o":10325.4561121536,"h":10782.4755215262,"l":10198.160002033,"c":10369.3536960521,"v":991775.4983417386,"t":1710633600}
+{"o":10369.3536960521,"h":10638.2074685521,"l":10270.113259992,"c":10540.3807839414,"v":720744.0128839369,"t":1710637200}
+{"o":10540.3807839414,"h":10699.1412747549,"l":10374.7954476834,"c":10577.9571212049,"v":786132.5688652333,"t":1710640800}
+{"o":10577.9571212049,"h":10675.5481964924,"l":10370.4591410091,"c":10517.7031180512,"v":901127.640598295,"t":1710644400}
+{"o":10517.7031180512,"h":10637.1217028388,"l":10304.9890642921,"c":10468.5838094808,"v":984940.7523112305,"t":1710648000}
+{"o":10468.5838094808,"h":10708.9895260202,"l":10291.9221897553,"c":10582.9197581833,"v":1345594.5233993202,"t":1710651600}
+{"o":10582.9197581833,"h":10839.420269654,"l":10288.3950029389,"c":10414.2603499721,"v":1801971.3644683107,"t":1710655200}
+{"o":10414.2603499721,"h":10536.1815909409,"l":10109.9430260498,"c":10304.1050021972,"v":1805657.1571022091,"t":1710658800}
+{"o":10304.1050021972,"h":10718.9781049062,"l":10125.3256426768,"c":10514.8824945679,"v":1228661.1813016022,"t":1710662400}
+{"o":10514.8824945679,"h":10721.7844197358,"l":10419.3281242584,"c":10544.7753479076,"v":909777.918145014,"t":1710666000}
+{"o":10544.7753479076,"h":11017.2213376988,"l":10409.6786960436,"c":10847.485248827,"v":962500.706418558,"t":1710669600}
+{"o":10847.485248827,"h":10938.458465627,"l":10739.4790006447,"c":10824.949379164,"v":870649.0126360357,"t":1710673200}
+{"o":10824.949379164,"h":11080.8942688892,"l":10557.4908125469,"c":10630.787343727,"v":1261674.9492819633,"t":1710676800}
+{"o":10630.787343727,"h":10909.8239733085,"l":10588.2233664355,"c":10897.6433434082,"v":981556.9286590923,"t":1710680400}
+{"o":10897.6433434082,"h":10923.9676380176,"l":10747.5154672252,"c":10870.0200606631,"v":898104.6493982773,"t":1710684000}
+{"o":10870.0200606631,"h":11071.5623773797,"l":10670.7790046475,"c":10960.482951015,"v":839305.2712214023,"t":1710687600}
+{"o":10960.482951015,"h":11083.8914480676,"l":10753.9943824448,"c":10897.2461551083,"v":768975.6131966382,"t":1710691200}
+{"o":10897.2461551083,"h":11059.1208168348,"l":10771.5010927299,"c":10980.033909482,"v":692371.5649790858,"t":1710694800}
+{"o":10980.033909482,"h":11189.5021132533,"l":10866.7501546716,"c":10998.4936248277,"v":812166.5985191189,"t":1710698400}
+{"o":10998.4936248277,"h":11098.0883064421,"l":10969.4298068884,"c":11044.4150786375,"v":601916.4549758784,"t":1710702000}
+{"o":11044.4150786375,"h":11168.382815363,"l":10926.506986351,"c":11042.6101431848,"v":668063.1550127338,"t":1710705600}
+{"o":11042.6101431848,"h":11132.4511794496,"l":10992.094519206,"c":11039.7487402702,"v":609476.3294992066,"t":1710709200}
+{"o":11039.7487402702,"h":11510.0259689351,"l":10936.219023207,"c":11300.4426185358,"v":816189.8079290998,"t":1710712800}
+{"o":11300.4426185358,"h":11456.0013727419,"l":11083.7919267354,"c":11271.8451503612,"v":1073172.8427689029,"t":1710716400}
+{"o":11271.8451503612,"h":11398.7040643139,"l":10837.3396576515,"c":11046.154638165,"v":789788.1639312732,"t":1710720000}
+{"o":11046.154638165,"h":11314.4455159908,"l":10846.7215650935,"c":11159.1391377801,"v":712322.3843982281,"t":1710723600}
+{"o":11159.1391377801,"h":11439.176107303,"l":11063.0365860837,"c":11334.5269774268,"v":650388.5291081815,"t":1710727200}
+{"o":11334.5269774268,"h":11517.5365184348,"l":11268.7683058349,"c":11378.3772060893,"v":796900.0810189919,"t":1710730800}
+{"o":11378.3772060893,"h":11540.5323763096,"l":11206.1325357067,"c":11335.6569339932,"v":721043.1352079588,"t":1710734400}
+{"o":11335.6569339932,"h":11515.7698439946,"l":11259.7220602749,"c":11366.838826654,"v":679368.6329557714,"t":1710738000}
+{"o":11366.838826654,"h":11499.6592650236,"l":11231.495791803,"c":11322.4144640864,"v":553093.5556524626,"t":1710741600}
+{"o":11322.4144640864,"h":11463.439029313,"l":11041.609976068,"c":11381.2129423685,"v":1387473.1868946529,"t":1710745200}
+{"o":11381.2129423685,"h":11494.1509722978,"l":11094.4047749514,"c":11330.4664704008,"v":2462795.5334035805,"t":1710748800}
+{"o":11330.4664704008,"h":11730.8411848118,"l":11156.1618832639,"c":11613.1028807289,"v":2974229.0219793753,"t":1710752400}
+{"o":11613.1028807289,"h":11879.4606968097,"l":11546.0812591807,"c":11685.4309091786,"v":3669253.7085433099,"t":1710756000}
+{"o":11685.4309091786,"h":11809.0495193623,"l":11492.3100314323,"c":11668.7215511613,"v":2479465.568923383,"t":1710759600}
+{"o":11668.7215511613,"h":11763.5250493065,"l":11498.354104343,"c":11697.9980692219,"v":1764218.4759631867,"t":1710763200}
+{"o":11697.9980692219,"h":11945.2871592719,"l":11287.9827287727,"c":11555.0021566693,"v":1833384.7410095187,"t":1710766800}
+{"o":11555.0021566693,"h":12247.4998427258,"l":11128.2642104298,"c":11304.8881944088,"v":1573011.7073878238,"t":1710770400}
+{"o":11304.8881944088,"h":11553.4261802856,"l":10572.8088021104,"c":11468.7126689701,"v":1325990.7262531882,"t":1710774000}
+{"o":11468.7126689701,"h":12845.6660137381,"l":10955.9566386998,"c":11277.9667835729,"v":1403785.0268847116,"t":1710777600}
+{"o":11277.9667835729,"h":11524.9870706383,"l":11016.5569467565,"c":11162.8175119526,"v":1418415.627074166,"t":1710781200}
+{"o":11162.8175119526,"h":11374.9537344864,"l":11084.336452017,"c":11223.8305759064,"v":852048.6275664879,"t":1710784800}
+{"o":11223.8305759064,"h":11412.1825758338,"l":11098.987547863,"c":11240.3437025761,"v":711070.3127070972,"t":1710788400}
+{"o":11240.3437025761,"h":11465.660549072,"l":11130.3204556745,"c":11321.0068146062,"v":642338.8635003632,"t":1710792000}
+{"o":11321.0068146062,"h":11582.3636244016,"l":11180.8459065998,"c":11367.0841726585,"v":786127.9845504642,"t":1710795600}
+{"o":11367.0841726585,"h":11530.5484644384,"l":11070.6313769159,"c":11245.9233259921,"v":1366820.6260094563,"t":1710799200}
+{"o":11245.9233259921,"h":11384.9880356723,"l":11000.7146908866,"c":11155.2763837651,"v":1126042.7845711182,"t":1710802800}
+{"o":11155.2763837651,"h":11383.4903821654,"l":10896.526336278,"c":11053.2122058242,"v":1528959.5097281646,"t":1710806400}
+{"o":11053.2122058242,"h":11225.976038891,"l":10511.7644443528,"c":10783.0899643898,"v":2070014.4052499866,"t":1710810000}
+{"o":10783.0899643898,"h":11080.2805696082,"l":10428.8679091463,"c":10616.9182524319,"v":1313385.5681587197,"t":1710813600}
+{"o":10616.9182524319,"h":10801.7416203937,"l":10271.4783886125,"c":10632.8308684413,"v":1253867.5274014361,"t":1710817200}
+{"o":10632.8308684413,"h":10993.582456562,"l":10456.8436472186,"c":10745.9918243132,"v":1929075.9734468099,"t":1710820800}
+{"o":10745.9918243132,"h":10956.5891625801,"l":10451.8962805853,"c":10729.9879169994,"v":2283445.2220813427,"t":1710824400}
+{"o":10729.9879169994,"h":10908.4965104577,"l":10372.2266476985,"c":10650.3902431928,"v":1406898.6414693482,"t":1710828000}
+{"o":10650.3902431928,"h":10871.5797758077,"l":10249.196057287,"c":10718.4549289834,"v":1567829.3909320389,"t":1710831600}
+{"o":10718.4549289834,"h":10899.9406605121,"l":9823.2657694349,"c":10255.6556361145,"v":1353468.0081256733,"t":1710835200}
+{"o":10255.6556361145,"h":10620.5924746858,"l":9913.8897648496,"c":10405.1936431829,"v":1317696.0389970355,"t":1710838800}
+{"o":10405.1936431829,"h":10537.7522765869,"l":9999.3536196928,"c":10192.83956928,"v":995781.1085462508,"t":1710842400}
+{"o":10192.83956928,"h":10529.360992857,"l":9822.2663719509,"c":10317.3523619762,"v":1237519.6412636382,"t":1710846000}
+{"o":10317.3523619762,"h":11044.1915835304,"l":10157.007195284,"c":10574.2417578178,"v":1210239.7661357392,"t":1710849600}
+{"o":10574.2417578178,"h":10674.1375393721,"l":10328.8985367591,"c":10531.4139663482,"v":917942.3820741206,"t":1710853200}
+{"o":10531.4139663482,"h":10614.3253043156,"l":10190.5398606827,"c":10364.8850413551,"v":845336.1690586904,"t":1710856800}
+{"o":10364.8850413551,"h":10777.8078410451,"l":10022.5941958885,"c":10578.7186400308,"v":1034016.498378701,"t":1710860400}
+{"o":10578.7186400308,"h":10792.8667317299,"l":10424.1506729564,"c":10593.0669458403,"v":1154417.7925811517,"t":1710864000}
+{"o":10593.0669458403,"h":10813.4115252721,"l":10447.4690777793,"c":10609.6576634987,"v":954030.1212898537,"t":1710867600}
+{"o":10609.6576634987,"h":10713.681953442,"l":10312.9653294463,"c":10447.4713124565,"v":653937.9874887414,"t":1710871200}
+{"o":10447.4713124565,"h":10704.135836587,"l":10345.5552696895,"c":10509.1555974403,"v":725209.1584181702,"t":1710874800}
+{"o":10509.1555974403,"h":10676.3682869942,"l":10023.1075292335,"c":10241.3937194473,"v":899256.1277369519,"t":1710878400}
+{"o":10241.3937194473,"h":10331.5595386552,"l":9914.1113811773,"c":10098.8085494625,"v":747858.9533629199,"t":1710882000}
+{"o":10098.8085494625,"h":10286.2957384148,"l":9578.5578308761,"c":9953.1349784677,"v":1598058.2464201266,"t":1710885600}
+{"o":9953.1349784677,"h":10172.7372232241,"l":9519.1481625214,"c":9921.5921796279,"v":1241209.4523673123,"t":1710889200}
+{"o":9921.5921796279,"h":10408.267667091,"l":9832.236518829,"c":10233.3572677761,"v":1185689.1852417237,"t":1710892800}
+{"o":10233.3572677761,"h":10376.9010914104,"l":9883.2414935791,"c":10032.1686107487,"v":968334.4587191873,"t":1710896400}
+{"o":10032.1686107487,"h":10265.4252359483,"l":9924.205452842,"c":10135.6832438921,"v":625893.617910036,"t":1710900000}
+{"o":10135.6832438921,"h":10418.0327334018,"l":9814.8701171066,"c":9982.1598528226,"v":803172.9128041513,"t":1710903600}
+{"o":9982.1598528226,"h":10141.2051265051,"l":9755.6576627857,"c":9902.1334064013,"v":877472.3805270307,"t":1710907200}
+{"o":9902.1334064013,"h":10016.2763129812,"l":9486.1042458039,"c":9834.6331757535,"v":925689.8755736776,"t":1710910800}
+{"o":9834.6331757535,"h":9997.1677962757,"l":9681.0288760345,"c":9871.7064751138,"v":565027.5626793602,"t":1710914400}
+{"o":9871.7064751138,"h":10291.5966572755,"l":9760.0919785246,"c":10114.0126358978,"v":671382.2626461835,"t":1710918000}
+{"o":10114.0126358978,"h":10491.5801926522,"l":9852.9395160418,"c":10064.2959422543,"v":576861.367322796,"t":1710921600}
+{"o":10064.2959422543,"h":10183.5817531357,"l":9982.8782419485,"c":10072.3207736458,"v":494217.4482786733,"t":1710925200}
+{"o":10072.3207736458,"h":10141.6416197055,"l":9900.0220589379,"c":10031.7303255212,"v":449790.9193428882,"t":1710928800}
+{"o":10031.7303255212,"h":10298.6532278496,"l":9910.5703497346,"c":10110.3848155886,"v":525412.3599486424,"t":1710932400}
+{"o":10110.3848155886,"h":10401.7092922071,"l":9904.8668839187,"c":10163.0633312205,"v":1070806.6872523478,"t":1710936000}
+{"o":10163.0633312205,"h":10291.4949943242,"l":9952.1192893552,"c":10106.2244877982,"v":1043835.8565544868,"t":1710939600}
+{"o":10106.2244877982,"h":10314.1302456933,"l":9966.3006444804,"c":10209.706136795,"v":804940.5321443353,"t":1710943200}
+{"o":10209.706136795,"h":10374.6652715356,"l":9865.2805259269,"c":10029.6005661501,"v":972157.3278797553,"t":1710946800}
+{"o":10029.6005661501,"h":10227.1151941681,"l":9665.2113471224,"c":9854.9166912742,"v":1078545.9916118467,"t":1710950400}
+{"o":9854.9166912742,"h":10276.890986177,"l":9677.9819138317,"c":10061.4817962582,"v":860643.0841028152,"t":1710954000}
+{"o":10061.4817962582,"h":10791.6661456801,"l":9875.5212782002,"c":10642.6217829177,"v":1221379.0409702186,"t":1710957600}
+{"o":10642.6217829177,"h":10701.2951113707,"l":10406.5815356725,"c":10507.8575632495,"v":1035951.762699952,"t":1710961200}
+{"o":10507.8575632495,"h":10902.7175146653,"l":10366.5017313196,"c":10690.4593356194,"v":922724.2186482106,"t":1710964800}
+{"o":10690.4593356194,"h":10884.6614175006,"l":10531.4648901905,"c":10874.9884384873,"v":590161.6755350468,"t":1710968400}
+{"o":10874.9884384873,"h":11096.8531026615,"l":10546.143169519,"c":10902.6707857071,"v":706037.4026352948,"t":1710972000}
+{"o":10902.6707857071,"h":11166.8137932381,"l":10742.8764213114,"c":10966.2903389682,"v":797969.2532725714,"t":1710975600}
+{"o":10966.2903389682,"h":11237.3576520982,"l":10703.1944562419,"c":10999.617905197,"v":917794.0782689636,"t":1710979200}
+{"o":10999.617905197,"h":11102.6474674064,"l":10849.1292909947,"c":10954.4202621202,"v":704193.4774520599,"t":1710982800}
+{"o":10954.4202621202,"h":11069.5898452322,"l":10913.2712174387,"c":11008.9945142118,"v":589188.7009652738,"t":1710986400}
+{"o":11008.9945142118,"h":11176.0707995022,"l":10774.8090819342,"c":10921.2559830969,"v":679638.8389740695,"t":1710990000}
+{"o":10921.2559830969,"h":11015.4355417429,"l":10742.5152866177,"c":10802.0484944321,"v":522435.0058877915,"t":1710993600}
+{"o":10802.0484944321,"h":10959.8941692097,"l":10553.5351308951,"c":10799.5091542811,"v":618028.016294899,"t":1710997200}
+{"o":10799.5091542811,"h":11020.8451574386,"l":10757.8533275161,"c":10869.8740137604,"v":1179938.8352654176,"t":1711000800}
+{"o":10869.8740137604,"h":11023.2400863752,"l":10739.8922480534,"c":10838.6969911146,"v":1197008.8964414552,"t":1711004400}
+{"o":10838.6969911146,"h":11011.9729295941,"l":10713.8810143592,"c":10797.8149623562,"v":699246.4535000045,"t":1711008000}
+{"o":10797.8149623562,"h":10933.404110728,"l":10702.9237098925,"c":10797.4182718398,"v":582555.7585293668,"t":1711011600}
+{"o":10797.4182718398,"h":10935.8923381215,"l":10658.0191721422,"c":10796.8947209369,"v":866370.1985973275,"t":1711015200}
+{"o":10796.8947209369,"h":10981.9955221645,"l":10685.5795672175,"c":10814.59495812,"v":775948.9346248016,"t":1711018800}
+{"o":10814.59495812,"h":10964.8748041521,"l":10761.5920171619,"c":10873.6214532656,"v":657709.0586729002,"t":1711022400}
+{"o":10873.6214532656,"h":11075.7893423605,"l":10721.6792164028,"c":10779.9776314461,"v":735565.0134502454,"t":1711026000}
+{"o":10779.9776314461,"h":10978.3774605783,"l":10632.4684893869,"c":10819.3568737683,"v":808342.8568629618,"t":1711029600}
+{"o":10819.3568737683,"h":10895.3978893586,"l":10563.1066567246,"c":10721.5645973993,"v":823977.1203419162,"t":1711033200}
+{"o":10721.5645973993,"h":10848.3897341174,"l":10522.0956633977,"c":10758.5295923835,"v":697893.438267466,"t":1711036800}
+{"o":10758.5295923835,"h":10913.2815588379,"l":10326.8430813932,"c":10502.8095023215,"v":642705.2459028816,"t":1711040400}
+{"o":10502.8095023215,"h":10628.5350085223,"l":10262.4674874755,"c":10415.3729292466,"v":697789.0557575841,"t":1711044000}
+{"o":10415.3729292466,"h":10466.0128470559,"l":10262.6600683361,"c":10328.9743935685,"v":446912.7155667199,"t":1711047600}
+{"o":10328.9743935685,"h":10629.2620891444,"l":10113.1253337452,"c":10462.2972746657,"v":558566.7149272591,"t":1711051200}
+{"o":10462.2972746657,"h":10525.4567377194,"l":10281.6863960478,"c":10437.2295833359,"v":347387.7279962667,"t":1711054800}
+{"o":10437.2295833359,"h":10580.2688670662,"l":10294.1545402931,"c":10395.8127538412,"v":406436.4029910705,"t":1711058400}
+{"o":10395.8127538412,"h":10492.7038095697,"l":10317.4174276252,"c":10405.1182054393,"v":378941.5203208042,"t":1711062000}
+{"o":10405.1182054393,"h":10601.666617006,"l":10262.3882851148,"c":10430.432711108,"v":682827.149699913,"t":1711065600}
+{"o":10430.432711108,"h":10513.3673679497,"l":10109.3168292655,"c":10188.3756162905,"v":598353.163478712,"t":1711069200}
+{"o":10188.3756162905,"h":10299.4293235138,"l":10130.9128902228,"c":10239.4683417038,"v":542076.0707321601,"t":1711072800}
+{"o":10239.4683417038,"h":10469.2143769192,"l":10181.5359482385,"c":10358.5118317638,"v":613841.2944762419,"t":1711076400}
+{"o":10358.5118317638,"h":10463.6369240043,"l":10271.9591337678,"c":10395.0260419158,"v":622497.2970592389,"t":1711080000}
+{"o":10395.0260419158,"h":10456.5013186231,"l":10289.0913051694,"c":10404.4822589728,"v":527029.9927587898,"t":1711083600}
+{"o":10404.4822589728,"h":10476.6240031315,"l":10339.9533219352,"c":10436.5878455457,"v":562832.8621040612,"t":1711087200}
+{"o":10436.5878455457,"h":10519.6405662269,"l":10320.8848068045,"c":10398.7360852612,"v":470457.7723953145,"t":1711090800}
+{"o":10398.7360852612,"h":10520.6567360858,"l":10265.3930088411,"c":10339.5177588354,"v":410768.7465111128,"t":1711094400}
+{"o":10339.5177588354,"h":10410.6526650285,"l":10252.1362975277,"c":10276.5773454514,"v":398298.5409051873,"t":1711098000}
+{"o":10276.5773454514,"h":10375.4290782653,"l":10128.1367024255,"c":10207.2927342398,"v":539291.7081062258,"t":1711101600}
+{"o":10207.2927342398,"h":10317.3672712545,"l":10020.2020104946,"c":10106.4316711905,"v":638647.0698300665,"t":1711105200}
+{"o":10106.4316711905,"h":10230.2684625817,"l":9988.7861506899,"c":10101.2114209379,"v":623099.6242452684,"t":1711108800}
+{"o":10101.2114209379,"h":10239.3487843186,"l":9820.4308084797,"c":9947.2229408362,"v":729670.8964002097,"t":1711112400}
+{"o":9947.2229408362,"h":10036.2021873727,"l":9858.2418183055,"c":9927.6763073866,"v":736295.6001494561,"t":1711116000}
+{"o":9927.6763073866,"h":10210.9824545823,"l":9821.0262522286,"c":10046.8570742977,"v":725847.3038488809,"t":1711119600}
+{"o":10046.8570742977,"h":10110.8084643913,"l":9849.4507755669,"c":10025.768343467,"v":805404.132340492,"t":1711123200}
+{"o":10025.768343467,"h":10157.5734401522,"l":9926.711256897,"c":10102.3069704182,"v":560973.789767233,"t":1711126800}
+{"o":10102.3069704182,"h":10187.9182088342,"l":9938.2815818177,"c":10121.0215747975,"v":463463.4601832938,"t":1711130400}
+{"o":10121.0215747975,"h":10315.1530709716,"l":9925.5249411689,"c":10106.3484904436,"v":385960.9657288748,"t":1711134000}
+{"o":10106.3484904436,"h":10229.8097019623,"l":9945.0805320587,"c":10064.181012909,"v":422704.5711825365,"t":1711137600}
+{"o":10064.181012909,"h":10161.8797487073,"l":9811.2334206301,"c":9959.881613473,"v":570419.9576693604,"t":1711141200}
+{"o":9959.881613473,"h":10069.3904575178,"l":9827.3291183801,"c":9962.9613050326,"v":406267.3564708353,"t":1711144800}
+{"o":9962.9613050326,"h":10257.357734353,"l":9889.9313085679,"c":10187.0280080865,"v":452619.3735811998,"t":1711148400}
+{"o":10187.0280080865,"h":10209.6506640865,"l":10099.6299057206,"c":10112.6812430196,"v":389877.2594826409,"t":1711152000}
+{"o":10112.6812430196,"h":10365.6540124423,"l":10062.5323655272,"c":10256.8042957058,"v":474863.1385257517,"t":1711155600}
+{"o":10256.8042957058,"h":10402.7330041444,"l":10107.6912767147,"c":10221.78251118,"v":415830.3822189746,"t":1711159200}
+{"o":10221.78251118,"h":10307.7116679893,"l":9948.285407663,"c":10089.3285970976,"v":442164.1988285932,"t":1711162800}
+{"o":10089.3285970976,"h":10164.5586913066,"l":9965.8003123512,"c":10038.6625338873,"v":348481.5701726404,"t":1711166400}
+{"o":10038.6625338873,"h":10095.3805094031,"l":10003.7784535584,"c":10075.6376506445,"v":296112.832500594,"t":1711170000}
+{"o":10075.6376506445,"h":10197.5567010867,"l":10017.1588995226,"c":10143.8873824175,"v":335955.4091630667,"t":1711173600}
+{"o":10143.8873824175,"h":10358.3827212331,"l":10087.0145702238,"c":10267.9205005608,"v":378833.5164862087,"t":1711177200}
+{"o":10267.9205005608,"h":10340.6652623545,"l":10149.7038327031,"c":10214.6801429751,"v":355562.3962017356,"t":1711180800}
+{"o":10214.6801429751,"h":10352.2651254462,"l":10046.387211707,"c":10243.3343748448,"v":293693.5455503369,"t":1711184400}
+{"o":10243.3343748448,"h":10323.0559611839,"l":10126.2712847981,"c":10149.4545721881,"v":275931.3498237332,"t":1711188000}
+{"o":10149.4545721881,"h":10279.0188221102,"l":10131.0719698902,"c":10250.8726539911,"v":291652.3772541452,"t":1711191600}
+{"o":10250.8726539911,"h":10352.1628275506,"l":10146.3874513611,"c":10274.4934700116,"v":302720.5803909045,"t":1711195200}
+{"o":10274.4934700116,"h":10366.1527049297,"l":10166.9810987262,"c":10268.7597222751,"v":365346.440307097,"t":1711198800}
+{"o":10268.7597222751,"h":10417.8778311858,"l":10159.4501927421,"c":10317.2752907655,"v":453232.3177393684,"t":1711202400}
+{"o":10317.2752907655,"h":10444.6748252543,"l":10034.1787898925,"c":10224.1511448725,"v":432607.6691344967,"t":1711206000}
+{"o":10224.1511448725,"h":10340.1046496769,"l":10080.1864741451,"c":10178.6017338394,"v":373523.5362428201,"t":1711209600}
+{"o":10178.6017338394,"h":10249.9636039106,"l":10130.665677508,"c":10210.9818130608,"v":408013.6816069016,"t":1711213200}
+{"o":10210.9818130608,"h":10269.8248621848,"l":10189.0682797947,"c":10215.151566543,"v":348267.8564759818,"t":1711216800}
+{"o":10215.151566543,"h":10274.9395563661,"l":10133.2665942935,"c":10147.1050877192,"v":285920.6788189639,"t":1711220400}
+{"o":10147.1050877192,"h":10324.5875939176,"l":10041.2990050529,"c":10132.4001636118,"v":338411.7665822142,"t":1711224000}
+{"o":10132.4001636118,"h":10258.5407138569,"l":10101.3291109913,"c":10206.1002648408,"v":315045.7176085183,"t":1711227600}
+{"o":10206.1002648408,"h":10290.1462955761,"l":10093.9720762309,"c":10169.8167039535,"v":269366.2100567606,"t":1711231200}
+{"o":10169.8167039535,"h":10275.1214627157,"l":10016.3197112809,"c":10115.9791662986,"v":343085.0761964815,"t":1711234800}
+{"o":10115.9791662986,"h":10392.3403733402,"l":9978.2753094179,"c":10214.7638677088,"v":386571.486700866,"t":1711238400}
+{"o":10214.7638677088,"h":10242.4170618582,"l":10167.9513863046,"c":10211.1193392574,"v":326293.0685283063,"t":1711242000}
+{"o":10211.1193392574,"h":10301.3908787468,"l":10092.938298461,"c":10190.869716722,"v":262463.7347679578,"t":1711245600}
+{"o":10190.869716722,"h":10267.5972659274,"l":10032.6154426687,"c":10083.7537694669,"v":320088.5463489016,"t":1711249200}
+{"o":10083.7537694669,"h":10161.7229945657,"l":10054.7485979791,"c":10150.3708100366,"v":281305.1164251165,"t":1711252800}
+{"o":10150.3708100366,"h":10218.5322945808,"l":10045.6956153478,"c":10124.2206806273,"v":215010.8833143541,"t":1711256400}
+{"o":10124.2206806273,"h":10152.5253876592,"l":10037.151716196,"c":10083.6914831038,"v":220748.4873748514,"t":1711260000}
+{"o":10083.6914831038,"h":10133.5092868496,"l":10045.4672927828,"c":10125.8722798762,"v":208818.953672897,"t":1711263600}
+{"o":10125.8722798762,"h":10279.3519825205,"l":10022.6047738493,"c":10212.6952429198,"v":291321.8895853597,"t":1711267200}
+{"o":10212.6952429198,"h":10291.5101383933,"l":10080.8392590684,"c":10179.9670659241,"v":229597.7570112818,"t":1711270800}
+{"o":10179.9670659241,"h":10253.2536164368,"l":10168.3944303919,"c":10211.9418212348,"v":240136.2254481683,"t":1711274400}
+{"o":10211.9418212348,"h":10243.5574714336,"l":10150.6445732345,"c":10222.663419322,"v":211165.1054132665,"t":1711278000}
+{"o":10222.663419322,"h":10343.3054346785,"l":10110.5792175853,"c":10249.7041767568,"v":299323.1824828592,"t":1711281600}
+{"o":10249.7041767568,"h":10270.9343710619,"l":10158.8086319105,"c":10170.7120706963,"v":276611.9401868111,"t":1711285200}
+{"o":10170.7120706963,"h":10294.5211242897,"l":10157.6098095539,"c":10263.6951508912,"v":335534.8706300234,"t":1711288800}
+{"o":10263.6951508912,"h":10279.7400339662,"l":10194.6171759763,"c":10229.2803759718,"v":372309.5977763629,"t":1711292400}
+{"o":10229.2803759718,"h":10332.2920978555,"l":10102.5277066864,"c":10162.794978856,"v":356131.9359484169,"t":1711296000}
+{"o":10162.794978856,"h":10236.7907999665,"l":10057.1175996636,"c":10196.9443661725,"v":428918.4680473235,"t":1711299600}
+{"o":10196.9443661725,"h":10352.3499953975,"l":10086.1346988119,"c":10232.6194537895,"v":357594.4267258386,"t":1711303200}
+{"o":10232.6194537895,"h":10280.4001593818,"l":10203.0801369973,"c":10223.6676947911,"v":308044.331274509,"t":1711306800}
+{"o":10223.6676947911,"h":10442.8252615348,"l":10175.6623656385,"c":10382.2255603467,"v":401970.4720140536,"t":1711310400}
+{"o":10382.2255603467,"h":10599.4843408798,"l":10303.5207641261,"c":10480.8558815984,"v":560430.3269153802,"t":1711314000}
+{"o":10480.8558815984,"h":10685.1374457204,"l":10457.2294336287,"c":10659.8855952332,"v":469546.5408910051,"t":1711317600}
+{"o":10659.8855952332,"h":10808.8244792058,"l":10517.10407661,"c":10641.7850021196,"v":504667.2375355055,"t":1711321200}
+{"o":10641.7850021196,"h":10675.0838028742,"l":10447.0494321927,"c":10494.4168637458,"v":430201.761847832,"t":1711324800}
+{"o":10494.4168637458,"h":10607.8644567352,"l":10424.8638208406,"c":10535.1943284607,"v":436582.8800908683,"t":1711328400}
+{"o":10535.1943284607,"h":10671.8288197158,"l":10489.621872468,"c":10610.4527832078,"v":407077.603544676,"t":1711332000}
+{"o":10610.4527832078,"h":10694.9067161319,"l":10573.7277321946,"c":10642.4245690926,"v":348533.6470722323,"t":1711335600}
+{"o":10642.4245690926,"h":10689.6905908515,"l":10586.7417170727,"c":10664.6522174723,"v":350702.7292396975,"t":1711339200}
+{"o":10664.6522174723,"h":10784.9618348353,"l":10562.5268611814,"c":10656.7602197115,"v":323502.6588459554,"t":1711342800}
+{"o":10656.7602197115,"h":10846.263455593,"l":10602.355074532,"c":10751.9273959602,"v":275162.6250506047,"t":1711346400}
+{"o":10751.9273959602,"h":10919.6635228555,"l":10586.9882263187,"c":10692.16835238,"v":360117.1427141441,"t":1711350000}
+{"o":10692.16835238,"h":10803.7185277178,"l":10687.0246110962,"c":10768.8138842391,"v":304334.6312839515,"t":1711353600}
+{"o":10768.8138842391,"h":10909.0970454526,"l":10657.8278601197,"c":10814.2474961768,"v":315539.3608157927,"t":1711357200}
+{"o":10814.2474961768,"h":11058.1625325137,"l":10766.3418134386,"c":10885.5175690923,"v":431990.0042836014,"t":1711360800}
+{"o":10885.5175690923,"h":10944.9135537586,"l":10767.2252453762,"c":10792.2381288387,"v":365662.3894376922,"t":1711364400}
+{"o":10792.2381288387,"h":10924.2409255799,"l":10691.4641157262,"c":10766.5402224704,"v":368042.0934326861,"t":1711368000}
+{"o":10766.5402224704,"h":10980.1838350404,"l":10635.4295847513,"c":10898.0617171053,"v":392800.2854346604,"t":1711371600}
+{"o":10898.0617171053,"h":11258.6983006073,"l":10741.4532391475,"c":11010.5475603973,"v":716057.9019732348,"t":1711375200}
+{"o":11010.5475603973,"h":11079.9230174114,"l":10905.0433082478,"c":11036.7386335602,"v":622285.0527078296,"t":1711378800}
+{"o":11036.7386335602,"h":11103.7193062744,"l":10817.6266853262,"c":10992.3166299525,"v":613261.5793730014,"t":1711382400}
+{"o":10992.3166299525,"h":11089.1495888007,"l":10920.7158158139,"c":10974.270021,"v":589842.2065116076,"t":1711386000}
+{"o":10974.270021,"h":11098.6460411348,"l":10893.6090510555,"c":11011.6220323363,"v":404285.2162189232,"t":1711389600}
+{"o":11011.6220323363,"h":11045.8466567283,"l":10919.7600322776,"c":11021.5503658364,"v":465247.991764376,"t":1711393200}
+{"o":11021.5503658364,"h":11070.2461668056,"l":10960.889708888,"c":10996.7864452588,"v":387314.7722268896,"t":1711396800}
+{"o":10996.7864452588,"h":11072.2683764716,"l":10822.2563660926,"c":10884.1033839475,"v":461740.5860913051,"t":1711400400}
+{"o":10884.1033839475,"h":10989.3348937148,"l":10851.0614864476,"c":10956.7073901659,"v":424592.9938557047,"t":1711404000}
+{"o":10956.7073901659,"h":11048.5104566067,"l":10765.3771186208,"c":10856.632749849,"v":367697.4396329193,"t":1711407600}
+{"o":10856.632749849,"h":10970.6784256496,"l":10739.6282681123,"c":10791.1888290203,"v":445466.8689961327,"t":1711411200}
+{"o":10791.1888290203,"h":10860.7474735041,"l":10756.5513182465,"c":10839.0650902693,"v":334758.5354520082,"t":1711414800}
+{"o":10839.0650902693,"h":10971.5909629006,"l":10793.6591488357,"c":10949.6417238292,"v":392998.9081202822,"t":1711418400}
+{"o":10949.6417238292,"h":10977.8784993489,"l":10861.5148594618,"c":10917.4836245006,"v":345225.8985353514,"t":1711422000}
+{"o":10917.4836245006,"h":11093.8133291595,"l":10871.4708372143,"c":11025.3333841834,"v":380668.4459296105,"t":1711425600}
+{"o":11025.3333841834,"h":11152.4603139115,"l":10965.4212626903,"c":11056.5300431038,"v":441391.8614009998,"t":1711429200}
+{"o":11056.5300431038,"h":11110.2333255281,"l":10990.9310643018,"c":11092.7870971638,"v":595380.1511578533,"t":1711432800}
+{"o":11092.7870971638,"h":11198.2888641404,"l":10973.5919203883,"c":11056.237556403,"v":762819.3311960201,"t":1711436400}
+{"o":11056.237556403,"h":11149.176307484,"l":10956.9725413264,"c":11069.5070519929,"v":612410.2368357249,"t":1711440000}
+{"o":11069.5070519929,"h":11143.2304979751,"l":10968.7971548369,"c":11082.6824985898,"v":424894.665459368,"t":1711443600}
+{"o":11082.6824985898,"h":11141.7608480692,"l":11020.6790422121,"c":11054.558297139,"v":440613.1263263805,"t":1711447200}
+{"o":11054.558297139,"h":11114.4002613417,"l":11015.0508555011,"c":11032.3007614619,"v":486436.057965146,"t":1711450800}
+{"o":11032.3007614619,"h":11152.6577489743,"l":10950.5847793683,"c":11098.506037799,"v":499588.5687298406,"t":1711454400}
+{"o":11098.506037799,"h":11172.6051906393,"l":10908.8010620774,"c":11017.3966079565,"v":743360.8596626319,"t":1711458000}
+{"o":11017.3966079565,"h":11113.365625464,"l":10811.9460387873,"c":10950.6451185803,"v":1240480.545082072,"t":1711461600}
+{"o":10950.6451185803,"h":11023.8986348303,"l":10743.5801094124,"c":10937.4838890552,"v":781057.2129540882,"t":1711465200}
+{"o":10937.4838890552,"h":11036.3459538701,"l":10676.9589058051,"c":10777.0308030624,"v":712419.0228572409,"t":1711468800}
+{"o":10777.0308030624,"h":10883.0786016788,"l":10637.2038231119,"c":10787.5260845787,"v":540307.1422538998,"t":1711472400}
+{"o":10787.5260845787,"h":10964.5629628816,"l":10734.0320269882,"c":10838.8753692619,"v":437692.5521795145,"t":1711476000}
+{"o":10838.8753692619,"h":10909.6420386683,"l":10703.3547636306,"c":10793.4124496694,"v":533698.8065822752,"t":1711479600}
+{"o":10793.4124496694,"h":10902.2350158207,"l":10787.0295242552,"c":10892.2210509502,"v":486189.9451757885,"t":1711483200}
+{"o":10892.2210509502,"h":11048.39090695,"l":10787.3466437016,"c":10927.3622212885,"v":418626.0873871145,"t":1711486800}
+{"o":10927.3622212885,"h":10998.4136681324,"l":10840.8066205789,"c":10983.5508759698,"v":458498.5346974599,"t":1711490400}
+{"o":10983.5508759698,"h":11002.0646730996,"l":10861.5343362496,"c":10880.1308688166,"v":427518.2129884121,"t":1711494000}
+{"o":10880.1308688166,"h":11062.8288084977,"l":10755.5965410423,"c":10983.7590230899,"v":605207.2456684929,"t":1711497600}
+{"o":10983.7590230899,"h":11010.7591133613,"l":10840.2236895458,"c":10860.8614133986,"v":542739.2798047842,"t":1711501200}
+{"o":10860.8614133986,"h":11018.5386228767,"l":10732.3644928635,"c":10927.1868936414,"v":467444.8593605473,"t":1711504800}
+{"o":10927.1868936414,"h":10929.2417297508,"l":10776.2320593259,"c":10830.5725898547,"v":527222.1676264369,"t":1711508400}
+{"o":10830.5725898547,"h":10959.4110741035,"l":10708.1037716577,"c":10855.4487997396,"v":526708.7394574899,"t":1711512000}
+{"o":10855.4487997396,"h":10930.0397632314,"l":10805.9991132234,"c":10917.5047172193,"v":368799.8971196701,"t":1711515600}
+{"o":10917.5047172193,"h":10941.5512802331,"l":10572.5095857026,"c":10887.4241054947,"v":445609.9890165981,"t":1711519200}
+{"o":10887.4241054947,"h":10939.3503716256,"l":10666.1130050384,"c":10751.7310374438,"v":460025.0870906182,"t":1711522800}
+{"o":10751.7310374438,"h":10834.8069118268,"l":10642.8402532269,"c":10686.8481599762,"v":400309.5988659647,"t":1711526400}
+{"o":10686.8481599762,"h":10797.5515141401,"l":10483.8182338578,"c":10685.1325660828,"v":490299.0413946016,"t":1711530000}
+{"o":10685.1325660828,"h":10755.4535094826,"l":10651.4584733057,"c":10731.5918101104,"v":409541.5648297378,"t":1711533600}
+{"o":10731.5918101104,"h":10863.7434995672,"l":10591.5422021336,"c":10775.3554995445,"v":401593.6185252172,"t":1711537200}
+{"o":10775.3554995445,"h":10879.3193084761,"l":10636.5171537423,"c":10764.4099901725,"v":433129.7207366778,"t":1711540800}
+{"o":10764.4099901725,"h":11042.7730299484,"l":10550.8820026632,"c":10662.4716973528,"v":833665.1403454186,"t":1711544400}
+{"o":10662.4716973528,"h":10824.5020525874,"l":10376.5656430246,"c":10652.6981110611,"v":959571.2404483759,"t":1711548000}
+{"o":10652.6981110611,"h":10777.674620443,"l":10418.0714340626,"c":10471.3536764556,"v":647486.5313502687,"t":1711551600}
+{"o":10471.3536764556,"h":10686.8974073689,"l":10367.5152871217,"c":10548.3204989675,"v":632002.9770094092,"t":1711555200}
+{"o":10548.3204989675,"h":10617.8813000888,"l":10488.6179584879,"c":10539.9834961446,"v":403250.1024721296,"t":1711558800}
+{"o":10539.9834961446,"h":10653.9947098697,"l":10427.5877136924,"c":10495.3989482599,"v":439032.0596771179,"t":1711562400}
+{"o":10495.3989482599,"h":10591.0528819087,"l":10475.4240149767,"c":10564.251490713,"v":377219.3842139562,"t":1711566000}
+{"o":10564.251490713,"h":10715.6368045556,"l":10458.8494532345,"c":10658.4142407489,"v":423981.5515513067,"t":1711569600}
+{"o":10658.4142407489,"h":10685.6766740745,"l":10545.8638998977,"c":10610.6111967274,"v":388168.2869830016,"t":1711573200}
+{"o":10610.6111967274,"h":10791.5152132264,"l":10552.113224003,"c":10753.4248019476,"v":408454.426421199,"t":1711576800}
+{"o":10753.4248019476,"h":10818.4080083465,"l":10599.4383136129,"c":10763.1135544368,"v":391220.8861703369,"t":1711580400}
+{"o":10763.1135544368,"h":10872.8413758343,"l":10614.8830041758,"c":10762.667213212,"v":584260.452812909,"t":1711584000}
+{"o":10762.667213212,"h":10823.9434509595,"l":10591.9610236798,"c":10644.6753798002,"v":453867.9569257461,"t":1711587600}
+{"o":10644.6753798002,"h":10717.5739275961,"l":10458.5692953442,"c":10522.695257337,"v":545387.1038412243,"t":1711591200}
+{"o":10522.695257337,"h":10573.9669690995,"l":10442.4248855591,"c":10539.7179110103,"v":436690.3052074439,"t":1711594800}
+{"o":10539.7179110103,"h":10640.2930334318,"l":10422.4912459675,"c":10591.2676133371,"v":406778.4536258844,"t":1711598400}
+{"o":10591.2676133371,"h":10645.1822655404,"l":10530.0663545333,"c":10592.4066131819,"v":332992.5334935344,"t":1711602000}
+{"o":10592.4066131819,"h":10792.3223326663,"l":10511.8508638022,"c":10732.7757948234,"v":364244.6261114317,"t":1711605600}
+{"o":10732.7757948234,"h":10788.358427539,"l":10666.1319001249,"c":10744.8857739323,"v":316374.502027866,"t":1711609200}
+{"o":10744.8857739323,"h":10809.3704483512,"l":10699.4106444494,"c":10704.6188008494,"v":340285.62165156,"t":1711612800}
+{"o":10704.6188008494,"h":10783.0833825609,"l":10681.6619439082,"c":10730.9273766121,"v":340159.3748221896,"t":1711616400}
+{"o":10730.9273766121,"h":10820.6524224502,"l":10616.0137204911,"c":10743.8622046082,"v":408152.8114788883,"t":1711620000}
+{"o":10743.8622046082,"h":10805.2986565153,"l":10600.3255046273,"c":10637.8680440094,"v":352974.0479828155,"t":1711623600}
+{"o":10637.8680440094,"h":10761.5947516778,"l":10506.9875658327,"c":10653.7677807828,"v":405923.7529376522,"t":1711627200}
+{"o":10653.7677807828,"h":10777.3850806458,"l":10505.4093828343,"c":10710.4487708361,"v":514877.4118828775,"t":1711630800}
+{"o":10710.4487708361,"h":10921.6977514007,"l":10574.3537622884,"c":10801.2079514291,"v":683852.4378647153,"t":1711634400}
+{"o":10801.2079514291,"h":10898.9966573018,"l":10627.4322778149,"c":10787.2301252707,"v":586793.7303020451,"t":1711638000}
+{"o":10787.2301252707,"h":10857.9762916536,"l":10625.3381111518,"c":10704.4107499985,"v":549867.1159805016,"t":1711641600}
+{"o":10704.4107499985,"h":10731.5118305746,"l":10649.6554350842,"c":10718.212771539,"v":479297.225039446,"t":1711645200}
+{"o":10718.212771539,"h":10837.2692350931,"l":10671.3411170787,"c":10769.486674832,"v":440334.9822541228,"t":1711648800}
+{"o":10769.486674832,"h":10875.1258086704,"l":10731.8563824846,"c":10780.8407791497,"v":547463.532528175,"t":1711652400}
+{"o":10780.8407791497,"h":10905.843123392,"l":10661.8385789974,"c":10748.0063301381,"v":545649.2304326985,"t":1711656000}
+{"o":10748.0063301381,"h":10865.4728441946,"l":10627.4809570005,"c":10765.3855901982,"v":576151.0694880687,"t":1711659600}
+{"o":10765.3855901982,"h":10937.7108565692,"l":10641.1629655992,"c":10846.217329826,"v":451362.6339260364,"t":1711663200}
+{"o":10846.217329826,"h":10949.3604060015,"l":10793.1707437127,"c":10836.277464753,"v":493996.7089723542,"t":1711666800}
+{"o":10836.277464753,"h":10900.3559382552,"l":10718.4815481005,"c":10787.7410667071,"v":446949.4197318056,"t":1711670400}
+{"o":10787.7410667071,"h":10963.750615488,"l":10722.7195825219,"c":10838.3378157887,"v":495941.8148154986,"t":1711674000}
+{"o":10838.3378157887,"h":10924.8649924737,"l":10725.0178035145,"c":10813.1944962655,"v":507326.9627688175,"t":1711677600}
+{"o":10813.1944962655,"h":10931.9078379602,"l":10725.6122018197,"c":10815.4029315576,"v":466443.8620010193,"t":1711681200}
+{"o":10815.4029315576,"h":10869.2327850722,"l":10723.4032737501,"c":10769.4457991365,"v":435310.4577569775,"t":1711684800}
+{"o":10769.4457991365,"h":10819.9438966492,"l":10655.7559557861,"c":10685.6410259493,"v":462952.9531815926,"t":1711688400}
+{"o":10685.6410259493,"h":10773.352709181,"l":10644.4709514052,"c":10733.93181179,"v":353687.3951391025,"t":1711692000}
+{"o":10733.93181179,"h":10814.9294848152,"l":10555.763314083,"c":10613.7938957831,"v":409293.42825727,"t":1711695600}
+{"o":10613.7938957831,"h":10759.77519249,"l":10530.9433809643,"c":10656.7555133486,"v":351922.6621630636,"t":1711699200}
+{"o":10656.7555133486,"h":10769.6398019402,"l":10534.9262193809,"c":10625.6543190768,"v":357814.3850476666,"t":1711702800}
+{"o":10625.6543190768,"h":10738.7929071863,"l":10605.5010411849,"c":10732.7366505412,"v":360892.3266623789,"t":1711706400}
+{"o":10732.7366505412,"h":10788.0011321732,"l":10626.7138551658,"c":10669.9522530166,"v":356535.5957225305,"t":1711710000}
+{"o":10669.9522530166,"h":10704.1125587267,"l":10598.9788993585,"c":10665.4693647265,"v":406351.1033128157,"t":1711713600}
+{"o":10665.4693647265,"h":10748.211419445,"l":10611.1663638815,"c":10711.6968498951,"v":498725.3777117218,"t":1711717200}
+{"o":10711.6968498951,"h":10918.3280094523,"l":10627.4904766193,"c":10839.1874271672,"v":584092.3150955115,"t":1711720800}
+{"o":10839.1874271672,"h":10901.6346666735,"l":10535.6069309193,"c":10643.6116252053,"v":682041.9932362582,"t":1711724400}
+{"o":10643.6116252053,"h":10783.1667148868,"l":10568.3514993697,"c":10585.4608435308,"v":597174.6123920849,"t":1711728000}
+{"o":10585.4608435308,"h":10675.9687658401,"l":10572.6641597288,"c":10659.0067998414,"v":671476.6153918322,"t":1711731600}
+{"o":10659.0067998414,"h":10685.3408424099,"l":10587.5980707582,"c":10670.837217454,"v":607634.9904592095,"t":1711735200}
+{"o":10670.837217454,"h":10761.0161102184,"l":10611.2728335787,"c":10739.3217202166,"v":630458.2799873208,"t":1711738800}
+{"o":10739.3217202166,"h":10916.6514579641,"l":10660.8115191242,"c":10844.0393249707,"v":618584.9738531271,"t":1711742400}
+{"o":10844.0393249707,"h":10926.7667259323,"l":10713.1046220697,"c":10829.7835532227,"v":644672.5058409896,"t":1711746000}
+{"o":10829.7835532227,"h":11058.2129885098,"l":10695.3756231944,"c":10954.8057925473,"v":563772.0686795012,"t":1711749600}
+{"o":10954.8057925473,"h":11012.2606246125,"l":10878.9005042464,"c":10932.9271532759,"v":631670.7039474623,"t":1711753200}
+{"o":10932.9271532759,"h":11067.4729216602,"l":10826.9034141324,"c":11011.7523598003,"v":649896.0617163791,"t":1711756800}
+{"o":11011.7523598003,"h":11039.6555659904,"l":10900.1605860033,"c":10909.5611358334,"v":634082.0554284863,"t":1711760400}
+{"o":10909.5611358334,"h":11043.082195997,"l":10859.4232290993,"c":10976.4761118864,"v":533113.0774373703,"t":1711764000}
+{"o":10976.4761118864,"h":11045.7511612328,"l":10971.4628102803,"c":11022.8288118798,"v":536390.2790798545,"t":1711767600}
+{"o":11022.8288118798,"h":11350.5236667429,"l":10887.2064307065,"c":11215.4889129346,"v":779021.7793808667,"t":1711771200}
+{"o":11215.4889129346,"h":11308.8861545653,"l":11125.9345350975,"c":11205.2378609059,"v":733349.6627896441,"t":1711774800}
+{"o":11205.2378609059,"h":11267.7784324297,"l":11124.1049309806,"c":11152.5644543395,"v":744917.8899358142,"t":1711778400}
+{"o":11152.5644543395,"h":11309.7828507732,"l":11025.3835526727,"c":11145.360839013,"v":730758.3029392186,"t":1711782000}
+{"o":11145.360839013,"h":11230.6491387179,"l":10994.1547987672,"c":11077.1447763535,"v":682327.0811668308,"t":1711785600}
+{"o":11077.1447763535,"h":11200.9601734164,"l":11001.5436999807,"c":11117.384246561,"v":558663.0223087221,"t":1711789200}
+{"o":11117.384246561,"h":11165.8382626668,"l":11081.3080177728,"c":11115.9570856708,"v":475890.8010013656,"t":1711792800}
+{"o":11115.9570856708,"h":11320.5823646577,"l":11020.6904124907,"c":11177.5621891175,"v":488916.9027649061,"t":1711796400}
+{"o":11177.5621891175,"h":11273.3678724165,"l":11113.2577899142,"c":11227.1160153225,"v":498413.4697176522,"t":1711800000}
+{"o":11227.1160153225,"h":11233.5052179235,"l":11125.256412983,"c":11180.4107539507,"v":533337.2705417044,"t":1711803600}
+{"o":11180.4107539507,"h":11265.4234672947,"l":11060.7511621793,"c":11160.3329327967,"v":569813.8056161746,"t":1711807200}
+{"o":11160.3329327967,"h":11226.1591674363,"l":11128.8843849411,"c":11185.1774725589,"v":678558.3567413904,"t":1711810800}
+{"o":11185.1774725589,"h":11272.6368277062,"l":11069.9620943577,"c":11185.2456951994,"v":733675.3604147336,"t":1711814400}
+{"o":11185.2456951994,"h":11209.9525890089,"l":11117.3667304667,"c":11158.3651966606,"v":532634.5898639301,"t":1711818000}
+{"o":11158.3651966606,"h":11200.2993532531,"l":11098.247177605,"c":11105.4386045504,"v":485741.2132579964,"t":1711821600}
+{"o":11105.4386045504,"h":11217.5540169436,"l":10960.8220126083,"c":11102.2758424049,"v":574035.972043477,"t":1711825200}
+{"o":11102.2758424049,"h":11116.0359643816,"l":11043.3132359502,"c":11065.1174747867,"v":430854.2580915273,"t":1711828800}
+{"o":11065.1174747867,"h":11107.9094366123,"l":11000.60677799,"c":11079.8026353473,"v":397780.620733596,"t":1711832400}
+{"o":11079.8026353473,"h":11174.7336234238,"l":11029.0649753564,"c":11143.8211429262,"v":460261.0113453118,"t":1711836000}
+{"o":11143.8211429262,"h":11200.5583228264,"l":10979.8897565277,"c":11069.5282027652,"v":501265.1853030321,"t":1711839600}
+{"o":11069.5282027652,"h":11219.6930666446,"l":10974.7584774454,"c":11079.1648552259,"v":536660.428084523,"t":1711843200}
+{"o":11079.1648552259,"h":11201.3450615004,"l":11018.8469555977,"c":11177.4898736463,"v":531878.6465764679,"t":1711846800}
+{"o":11177.4898736463,"h":11200.6618297933,"l":11075.0973046848,"c":11096.8358124778,"v":548203.4525183358,"t":1711850400}
+{"o":11096.8358124778,"h":11190.7883110795,"l":10992.5922678446,"c":11071.3137011363,"v":494455.1013991081,"t":1711854000}
+{"o":11071.3137011363,"h":11147.6054153515,"l":11047.1338836348,"c":11132.362384524,"v":376372.1931633227,"t":1711857600}
+{"o":11132.362384524,"h":11210.5165367169,"l":11034.0820584385,"c":11140.599929563,"v":378071.3370110907,"t":1711861200}
+{"o":11140.599929563,"h":11207.0155698119,"l":11041.1183242177,"c":11108.7379636185,"v":373035.1923817963,"t":1711864800}
+{"o":11108.7379636185,"h":11234.5119813604,"l":11094.4602218349,"c":11205.0683367355,"v":374269.6918632304,"t":1711868400}
+{"o":11205.0683367355,"h":11238.00798689,"l":11162.1087530705,"c":11221.9058003705,"v":462411.2547512687,"t":1711872000}
+{"o":11221.9058003705,"h":11232.1164082988,"l":11137.5562655601,"c":11199.8110876806,"v":490458.0818279352,"t":1711875600}
+{"o":11199.8110876806,"h":11229.7107486777,"l":11131.6044861608,"c":11169.0139066075,"v":413558.4160573506,"t":1711879200}
+{"o":11169.0139066075,"h":11222.2272260675,"l":11132.6077539942,"c":11155.7725090667,"v":366357.8131434062,"t":1711882800}
+{"o":11155.7725090667,"h":11232.8783306998,"l":11134.9909685251,"c":11181.4226320573,"v":384946.9722490637,"t":1711886400}
+{"o":11181.4226320573,"h":11265.4287813582,"l":11069.082071158,"c":11154.2458593226,"v":500012.2847363994,"t":1711890000}
+{"o":11154.2458593226,"h":11176.2624250441,"l":11084.6256564955,"c":11118.4474443463,"v":484596.5660744924,"t":1711893600}
+{"o":11118.4474443463,"h":11155.8729290632,"l":11066.618787331,"c":11074.5656759567,"v":513732.8090508675,"t":1711897200}
+{"o":11074.5656759567,"h":11137.991572542,"l":11063.4427229982,"c":11113.6922600322,"v":511793.1016651909,"t":1711900800}
+{"o":11113.6922600322,"h":11165.3175823211,"l":11081.3329877364,"c":11144.0665804699,"v":514315.4525762796,"t":1711904400}
+{"o":11144.0665804699,"h":11289.5347462949,"l":11060.9253578591,"c":11193.1309901011,"v":535381.0856923526,"t":1711908000}
+{"o":11193.1309901011,"h":11392.6148639033,"l":11125.1736847566,"c":11253.5316326864,"v":625682.4684587063,"t":1711911600}
+{"o":11253.5316326864,"h":11299.3200752689,"l":11162.934857722,"c":11216.0323203226,"v":520101.6161588357,"t":1711915200}
+{"o":11216.0323203226,"h":11249.6417584576,"l":11164.1497753398,"c":11230.5551820366,"v":541950.1439051076,"t":1711918800}
+{"o":11230.5551820366,"h":11316.7599172545,"l":11174.0059553652,"c":11275.8737933747,"v":563996.8691336775,"t":1711922400}
+{"o":11275.8737933747,"h":11487.3912226979,"l":11211.1761168988,"c":11373.4456451162,"v":665198.7212063173,"t":1711926000}
+{"o":11373.4456451162,"h":11431.1391306674,"l":11293.8940644878,"c":11360.1916515754,"v":659809.285582968,"t":1711929600}
+{"o":11360.1916515754,"h":11500.2800445801,"l":11300.8430997357,"c":11385.7012049799,"v":683458.2659706465,"t":1711933200}
+{"o":11385.7012049799,"h":11423.3162098634,"l":11336.3281895779,"c":11370.5995764695,"v":602799.1477044069,"t":1711936800}
+{"o":11370.5995764695,"h":11510.8647921899,"l":11288.7419845767,"c":11450.9009670714,"v":635804.2229976046,"t":1711940400}
+{"o":11450.9009670714,"h":11525.8827214938,"l":11363.8974092805,"c":11369.9313234175,"v":627463.2007594107,"t":1711944000}
+{"o":11369.9313234175,"h":11567.8808808323,"l":10922.719388605,"c":11101.0800441119,"v":1033054.0400529092,"t":1711947600}
+{"o":11101.0800441119,"h":11306.3063483555,"l":10977.7072398286,"c":11200.6426568959,"v":826701.8437735512,"t":1711951200}
+{"o":11200.6426568959,"h":11301.252601628,"l":11152.1387253574,"c":11168.3759966623,"v":525616.2719797484,"t":1711954800}
+{"o":11168.3759966623,"h":11311.9048584148,"l":11020.9445211675,"c":11151.7983006555,"v":610469.7508456717,"t":1711958400}
+{"o":11151.7983006555,"h":11243.1173601421,"l":11108.5058565271,"c":11133.6475450928,"v":435340.1057635996,"t":1711962000}
+{"o":11133.6475450928,"h":11272.5413289333,"l":11020.6413167171,"c":11198.6064646465,"v":429089.505620726,"t":1711965600}
+{"o":11198.6064646465,"h":11255.8900083766,"l":11052.7135098023,"c":11055.8243197848,"v":434059.6719671161,"t":1711969200}
+{"o":11055.8243197848,"h":11153.678352029,"l":11040.262889003,"c":11148.8200362864,"v":483267.1272320381,"t":1711972800}
+{"o":11148.8200362864,"h":11207.0537813219,"l":11088.1913109639,"c":11140.0568869001,"v":610441.9280418333,"t":1711976400}
+{"o":11140.0568869001,"h":11298.6450218311,"l":10783.9993146455,"c":10941.236212435,"v":861158.5225429549,"t":1711980000}
+{"o":10941.236212435,"h":11057.3619157797,"l":10654.9779349376,"c":10799.8583646545,"v":944537.9134976279,"t":1711983600}
+{"o":10799.8583646545,"h":10970.7319770225,"l":10662.3564102987,"c":10826.0040377823,"v":716766.9299014336,"t":1711987200}
+{"o":10826.0040377823,"h":10951.8250078558,"l":10722.7745956363,"c":10862.2256594721,"v":552535.1017297786,"t":1711990800}
+{"o":10862.2256594721,"h":10934.2066054668,"l":10710.7157107967,"c":10897.7209620054,"v":615927.0925902927,"t":1711994400}
+{"o":10897.7209620054,"h":11124.8065845222,"l":10741.2641261039,"c":10996.9383640872,"v":565248.6831439668,"t":1711998000}
+{"o":10996.9383640872,"h":11024.3404724112,"l":10889.235424975,"c":11008.626927903,"v":525307.6958228272,"t":1712001600}
+{"o":11008.626927903,"h":11025.8941349221,"l":10936.2967469837,"c":10957.6378856377,"v":445290.5592555344,"t":1712005200}
+{"o":10957.6378856377,"h":11010.5075062858,"l":10912.7136140028,"c":10967.4615453877,"v":511870.0913031733,"t":1712008800}
+{"o":10967.4615453877,"h":11021.1619910071,"l":10926.449520728,"c":10929.4119081286,"v":492025.2661315472,"t":1712012400}
+{"o":10929.4119081286,"h":11094.8084201885,"l":10712.3006525533,"c":10899.300422181,"v":628294.6785569793,"t":1712016000}
+{"o":10899.300422181,"h":11029.7621299928,"l":10798.2947294011,"c":10857.6423152812,"v":515884.5692387876,"t":1712019600}
+{"o":10857.6423152812,"h":11060.0261249017,"l":10385.353343167,"c":10657.736370744,"v":1120510.9311404836,"t":1712023200}
+{"o":10657.736370744,"h":10810.6807411158,"l":10515.5114203189,"c":10619.6770461959,"v":841080.5525450177,"t":1712026800}
+{"o":10619.6770461959,"h":10714.6020235212,"l":10478.3369704855,"c":10577.2043561228,"v":649998.7862986173,"t":1712030400}
+{"o":10577.2043561228,"h":10694.7942094971,"l":10426.0351766576,"c":10631.0531367675,"v":651202.4701136549,"t":1712034000}
+{"o":10631.0531367675,"h":10760.8770524042,"l":10499.7300758847,"c":10660.1653159115,"v":647768.1874755371,"t":1712037600}
+{"o":10660.1653159115,"h":10787.3330613838,"l":10499.3592027926,"c":10608.1332308424,"v":495545.2455853969,"t":1712041200}
+{"o":10608.1332308424,"h":10661.1065240395,"l":10424.3040446178,"c":10492.0746523043,"v":468450.1000772545,"t":1712044800}
+{"o":10492.0746523043,"h":10626.3447334015,"l":10351.1948448998,"c":10496.8021455036,"v":600696.9440881163,"t":1712048400}
+{"o":10496.8021455036,"h":10605.7016773292,"l":10341.1080780287,"c":10496.4948883805,"v":458000.5133048296,"t":1712052000}
+{"o":10496.4948883805,"h":10584.6924333145,"l":10259.5194464809,"c":10424.0860639228,"v":548194.3382071574,"t":1712055600}
+{"o":10424.0860639228,"h":10573.8362657319,"l":10295.9167474631,"c":10413.0483252452,"v":528595.1806525829,"t":1712059200}
+{"o":10413.0483252452,"h":10507.9504495141,"l":10192.9848449888,"c":10362.4332225126,"v":716242.0435971136,"t":1712062800}
+{"o":10362.4332225126,"h":10583.6102621892,"l":10234.8199848182,"c":10470.1072969857,"v":675802.4004019846,"t":1712066400}
+{"o":10470.1072969857,"h":10634.1020241657,"l":10242.8849435035,"c":10351.9919059727,"v":721565.331263011,"t":1712070000}
+{"o":10351.9919059727,"h":10561.5578404799,"l":10224.1675890919,"c":10436.5554988296,"v":986624.358725987,"t":1712073600}
+{"o":10436.5554988296,"h":10561.9664277736,"l":10291.3425449775,"c":10515.5205778859,"v":706831.9398622251,"t":1712077200}
+{"o":10515.5205778859,"h":10683.5449666727,"l":10442.0102723759,"c":10657.5148608071,"v":627785.9244072411,"t":1712080800}
+{"o":10657.5148608071,"h":10798.7677436681,"l":10528.3971695851,"c":10672.860824659,"v":580819.990321463,"t":1712084400}
+{"o":10672.860824659,"h":10808.7300056004,"l":10554.6757993783,"c":10712.9962039383,"v":651254.0728505891,"t":1712088000}
+{"o":10712.9962039383,"h":10757.8351056372,"l":10535.872849013,"c":10643.5192363082,"v":630846.0775849565,"t":1712091600}
+{"o":10643.5192363082,"h":10723.6802341965,"l":10525.9073965246,"c":10602.85650471,"v":471616.1100878541,"t":1712095200}
+{"o":10602.85650471,"h":10675.3965400155,"l":10405.3963472415,"c":10516.0435326107,"v":487659.1244633506,"t":1712098800}
+{"o":10516.0435326107,"h":10664.9152043827,"l":10173.0350863919,"c":10460.826652582,"v":736477.1169741516,"t":1712102400}
+{"o":10460.826652582,"h":10798.6160823784,"l":10259.463253712,"c":10666.028352528,"v":642361.9373044807,"t":1712106000}
+{"o":10666.028352528,"h":10753.7515451921,"l":10579.7273989228,"c":10714.5282798177,"v":528595.4932049321,"t":1712109600}
+{"o":10714.5282798177,"h":10904.8414992722,"l":10529.7849757714,"c":10776.5677112532,"v":480156.9133887268,"t":1712113200}
+{"o":10776.5677112532,"h":10823.4997478023,"l":10693.7148818354,"c":10751.3727364271,"v":562255.1995955671,"t":1712116800}
+{"o":10751.3727364271,"h":10800.3457811308,"l":10679.2721461169,"c":10786.6516677273,"v":479814.680691823,"t":1712120400}
+{"o":10786.6516677273,"h":11009.5730546034,"l":10712.3881818214,"c":10894.2957120796,"v":483862.0798792936,"t":1712124000}
+{"o":10894.2957120796,"h":10997.5304366884,"l":10812.0510185625,"c":10886.9485291062,"v":368218.9190414741,"t":1712127600}
+{"o":10886.9485291062,"h":11012.7035382329,"l":10745.9015174967,"c":10900.8747163666,"v":428141.5365443233,"t":1712131200}
+{"o":10900.8747163666,"h":10949.2656832892,"l":10846.1091027183,"c":10878.4125895365,"v":393732.4907310691,"t":1712134800}
+{"o":10878.4125895365,"h":10987.7315804875,"l":10704.131296241,"c":10813.0537539203,"v":395340.7422968526,"t":1712138400}
+{"o":10813.0537539203,"h":10884.8402067148,"l":10686.1681464658,"c":10808.3533350691,"v":662062.3039502153,"t":1712142000}
+{"o":10808.3533350691,"h":10879.1230641373,"l":10743.4757958395,"c":10820.7995465106,"v":742657.0114267241,"t":1712145600}
+{"o":10820.7995465106,"h":10985.8885752024,"l":10660.2927348662,"c":10830.5648862993,"v":703563.7241250252,"t":1712149200}
+{"o":10830.5648862993,"h":11112.9621252682,"l":10752.705296181,"c":10972.5831949843,"v":700739.6227908779,"t":1712152800}
+{"o":10972.5831949843,"h":11083.0193391934,"l":10807.9644926884,"c":10966.526478513,"v":614576.7983068342,"t":1712156400}
+{"o":10966.526478513,"h":11079.6573167163,"l":10818.3420326894,"c":10908.6588044643,"v":692118.3544162686,"t":1712160000}
+{"o":10908.6588044643,"h":11095.9110176295,"l":10786.5508183306,"c":10960.1537453198,"v":683747.1047137529,"t":1712163600}
+{"o":10960.1537453198,"h":10993.1735555278,"l":10692.9971826391,"c":10816.7817512748,"v":595227.6665091998,"t":1712167200}
+{"o":10816.7817512748,"h":10844.9621663775,"l":10682.0824899576,"c":10776.0221996248,"v":487514.8667188497,"t":1712170800}
+{"o":10776.0221996248,"h":10878.7317479183,"l":10599.595938053,"c":10707.1138806807,"v":610461.5907008415,"t":1712174400}
+{"o":10707.1138806807,"h":10872.5247905934,"l":10513.7880077812,"c":10734.5983696446,"v":606741.2792568712,"t":1712178000}
+{"o":10734.5983696446,"h":10838.3060745004,"l":10695.7959335541,"c":10821.7291669035,"v":486803.7557176527,"t":1712181600}
+{"o":10821.7291669035,"h":10861.3582349065,"l":10686.0085185221,"c":10753.2964242786,"v":417031.7013371204,"t":1712185200}
+{"o":10753.2964242786,"h":10894.1326473074,"l":10626.8113407621,"c":10810.2374418617,"v":482196.7974269486,"t":1712188800}
+{"o":10810.2374418617,"h":10914.2688935157,"l":10671.4895782311,"c":10818.6406717202,"v":464599.9934407229,"t":1712192400}
+{"o":10818.6406717202,"h":10877.4356469978,"l":10625.5612802183,"c":10712.4120272781,"v":586674.4718597378,"t":1712196000}
+{"o":10712.4120272781,"h":10809.1072280226,"l":10544.3326576653,"c":10628.0058809431,"v":564472.9572496719,"t":1712199600}
+{"o":10628.0058809431,"h":10709.854149771,"l":10459.3895100084,"c":10675.8492834256,"v":547178.134416324,"t":1712203200}
+{"o":10675.8492834256,"h":10763.4313356535,"l":10557.0502603303,"c":10646.7044423995,"v":451572.191451756,"t":1712206800}
+{"o":10646.7044423995,"h":10752.2154485119,"l":10596.5981114264,"c":10696.2110989977,"v":318000.8344923231,"t":1712210400}
+{"o":10696.2110989977,"h":10808.5501600033,"l":10638.1898352861,"c":10755.3584396572,"v":308103.2672731545,"t":1712214000}
+{"o":10755.3584396572,"h":10836.0747949195,"l":10702.8530243814,"c":10768.2963707566,"v":319884.7018131696,"t":1712217600}
+{"o":10768.2963707566,"h":10794.5109003222,"l":10646.498805165,"c":10754.7355099929,"v":355999.3202354605,"t":1712221200}
+{"o":10754.7355099929,"h":10816.4531113365,"l":10713.0186680089,"c":10767.1437540286,"v":323266.0483324282,"t":1712224800}
+{"o":10767.1437540286,"h":10812.2542702768,"l":10706.8871328206,"c":10762.9124407458,"v":347229.392501147,"t":1712228400}
+{"o":10762.9124407458,"h":10894.5361023332,"l":10708.6623803227,"c":10749.5805414597,"v":600925.3038919743,"t":1712232000}
+{"o":10749.5805414597,"h":11151.5216387943,"l":10646.8996613107,"c":10953.7639504837,"v":895990.315140921,"t":1712235600}
+{"o":10953.7639504837,"h":11033.6204843765,"l":10848.0052928019,"c":10928.1322982028,"v":555039.590056185,"t":1712239200}
+{"o":10928.1322982028,"h":10998.6061922788,"l":10822.1909743349,"c":10891.2667400728,"v":501116.0476026494,"t":1712242800}
+{"o":10891.2667400728,"h":10979.1511199413,"l":10877.9048944344,"c":10917.6376276856,"v":421068.5755485399,"t":1712246400}
+{"o":10917.6376276856,"h":11025.7740357589,"l":10778.7248017776,"c":10948.284934438,"v":500637.3004927108,"t":1712250000}
+{"o":10948.284934438,"h":11119.2635191622,"l":10712.1792203436,"c":10836.1240492105,"v":695609.5278781141,"t":1712253600}
+{"o":10836.1240492105,"h":10906.136886551,"l":10629.6998342055,"c":10814.9330183801,"v":515930.9626756439,"t":1712257200}
+{"o":10814.9330183801,"h":10882.360396168,"l":10518.597738391,"c":10661.1078640155,"v":693514.2684575556,"t":1712260800}
+{"o":10661.1078640155,"h":10734.3286300274,"l":10580.055855537,"c":10634.5234868536,"v":545432.5679701378,"t":1712264400}
+{"o":10634.5234868536,"h":10703.2130898315,"l":10596.4203809068,"c":10645.7357868439,"v":408231.6176703646,"t":1712268000}
+{"o":10645.7357868439,"h":10788.9677202871,"l":10548.3712980843,"c":10712.1342568977,"v":366758.5716477447,"t":1712271600}
+{"o":10712.1342568977,"h":10774.0117982746,"l":10618.9208109134,"c":10748.747132447,"v":388243.258357385,"t":1712275200}
+{"o":10748.747132447,"h":10848.6093347851,"l":10533.68949939,"c":10684.4524676501,"v":473882.6518585252,"t":1712278800}
+{"o":10684.4524676501,"h":10784.8840521392,"l":10390.8058373504,"c":10473.6982714,"v":538312.9597517985,"t":1712282400}
+{"o":10473.6982714,"h":10604.3036749446,"l":10439.5753252332,"c":10548.423059138,"v":366186.1363355089,"t":1712286000}
+{"o":10548.423059138,"h":10671.5478382469,"l":10229.1532128173,"c":10448.2260958385,"v":390166.3965373354,"t":1712289600}
+{"o":10448.2260958385,"h":10657.4611133496,"l":10188.186091183,"c":10353.180933109,"v":566673.9800196788,"t":1712293200}
+{"o":10353.180933109,"h":10431.8113918177,"l":10277.5819820947,"c":10323.8447203864,"v":378861.7247399869,"t":1712296800}
+{"o":10323.8447203864,"h":10445.4995899336,"l":10157.3002292845,"c":10324.1571361654,"v":328399.6906478259,"t":1712300400}
+{"o":10324.1571361654,"h":10536.9025230419,"l":10111.123129145,"c":10287.2303135843,"v":365938.2249895174,"t":1712304000}
+{"o":10287.2303135843,"h":10309.9475831427,"l":10163.3979248262,"c":10270.3863643313,"v":446534.2474635507,"t":1712307600}
+{"o":10270.3863643313,"h":10342.1305557184,"l":10112.4460665961,"c":10270.687308845,"v":425411.1404703381,"t":1712311200}
+{"o":10270.687308845,"h":10333.5379260133,"l":10035.5927446899,"c":10135.6063722288,"v":389863.3801117365,"t":1712314800}
+{"o":10135.6063722288,"h":10363.3006542036,"l":9785.0169422647,"c":10241.7803996381,"v":585285.2257971405,"t":1712318400}
+{"o":10241.7803996381,"h":10571.542801514,"l":10053.3972065223,"c":10331.0324020648,"v":595903.8485881521,"t":1712322000}
+{"o":10331.0324020648,"h":10569.9467477661,"l":10231.7981039426,"c":10388.8206204714,"v":565931.0144288943,"t":1712325600}
+{"o":10388.8206204714,"h":10517.7930866845,"l":10166.8373709701,"c":10452.3672819871,"v":482869.7099390099,"t":1712329200}
+{"o":10452.3672819871,"h":10492.6116808511,"l":10187.1096700712,"c":10346.2385559623,"v":420579.6904725811,"t":1712332800}
+{"o":10346.2385559623,"h":10394.3518797722,"l":10177.7550198132,"c":10293.2265330756,"v":375898.5659888697,"t":1712336400}
+{"o":10293.2265330756,"h":10393.8163811318,"l":10166.4047178238,"c":10315.2169315672,"v":390341.6990891648,"t":1712340000}
+{"o":10315.2169315672,"h":10459.8376366432,"l":10247.0635936829,"c":10357.9279556146,"v":432325.5412892138,"t":1712343600}
+{"o":10357.9279556146,"h":10493.5839381458,"l":10331.8926462451,"c":10430.8934222889,"v":503460.6110724628,"t":1712347200}
+{"o":10430.8934222889,"h":10543.4568176517,"l":10383.2664718221,"c":10384.3068835727,"v":395190.1495829082,"t":1712350800}
+{"o":10384.3068835727,"h":10430.2976217877,"l":10322.6889055347,"c":10342.6473828649,"v":313285.1839455844,"t":1712354400}
+{"o":10342.6473828649,"h":10414.786423726,"l":10322.6965198766,"c":10338.1937704871,"v":277604.2789149527,"t":1712358000}
+{"o":10338.1937704871,"h":10474.9727581149,"l":10221.7934459762,"c":10341.8586984395,"v":376962.9474839777,"t":1712361600}
+{"o":10341.8586984395,"h":10462.1109283729,"l":10290.4346170564,"c":10360.7996842223,"v":297057.6319243374,"t":1712365200}
+{"o":10360.7996842223,"h":10409.3017019138,"l":10272.4460047568,"c":10305.6047974552,"v":286018.3976951393,"t":1712368800}
+{"o":10305.6047974552,"h":10459.5126705102,"l":10224.1067650019,"c":10378.0854760562,"v":275813.2601684953,"t":1712372400}
+{"o":10378.0854760562,"h":10397.710310819,"l":10316.8100884073,"c":10365.6474702169,"v":271594.9667716049,"t":1712376000}
+{"o":10365.6474702169,"h":10518.2033511046,"l":10302.3034147586,"c":10444.5849358215,"v":355455.5511410601,"t":1712379600}
+{"o":10444.5849358215,"h":10485.5207194732,"l":10409.4755468825,"c":10465.9457845006,"v":303829.4996185338,"t":1712383200}
+{"o":10465.9457845006,"h":10481.3347187773,"l":10374.2814471662,"c":10432.9001053087,"v":282137.4049328621,"t":1712386800}
+{"o":10432.9001053087,"h":10486.7896626276,"l":10385.4872348384,"c":10468.574724081,"v":286174.8602497029,"t":1712390400}
+{"o":10468.574724081,"h":10509.9484302671,"l":10349.1217294503,"c":10366.3992392335,"v":288623.1460665449,"t":1712394000}
+{"o":10366.3992392335,"h":10499.6500343153,"l":10311.9882171523,"c":10444.737657044,"v":240738.719090092,"t":1712397600}
+{"o":10444.737657044,"h":10477.6840255141,"l":10330.5823385389,"c":10360.7335339983,"v":222830.1285795437,"t":1712401200}
+{"o":10360.7335339983,"h":10464.2965684131,"l":10283.9604485413,"c":10385.254873394,"v":243586.2000824691,"t":1712404800}
+{"o":10385.254873394,"h":10412.3169518935,"l":10228.047095233,"c":10324.7859006611,"v":225867.17891166,"t":1712408400}
+{"o":10324.7859006611,"h":10437.0188358565,"l":10274.3928770379,"c":10388.2759866892,"v":243647.3031735198,"t":1712412000}
+{"o":10388.2759866892,"h":10591.9750660744,"l":10295.856434063,"c":10445.5405929958,"v":313820.6450635003,"t":1712415600}
+{"o":10445.5405929958,"h":10601.0505522765,"l":10372.3777025217,"c":10453.8378092047,"v":444284.3669711064,"t":1712419200}
+{"o":10453.8378092047,"h":10560.7604626247,"l":10323.1885943013,"c":10502.4226859285,"v":349988.1989165772,"t":1712422800}
+{"o":10502.4226859285,"h":10542.103277812,"l":10428.5619193078,"c":10486.3692865532,"v":294259.4017274331,"t":1712426400}
+{"o":10486.3692865532,"h":10531.4872427612,"l":10464.7856744259,"c":10501.9640450797,"v":278548.3612084679,"t":1712430000}
+{"o":10501.9640450797,"h":10544.1847455052,"l":10464.6700947581,"c":10531.7228144603,"v":304831.2210188123,"t":1712433600}
+{"o":10531.7228144603,"h":10570.9380040521,"l":10473.5692331315,"c":10519.8265195624,"v":320610.6222952188,"t":1712437200}
+{"o":10519.8265195624,"h":10601.023558575,"l":10474.2386334439,"c":10574.4322288489,"v":425909.9198586494,"t":1712440800}
+{"o":10574.4322288489,"h":10671.239452455,"l":10477.4218593094,"c":10513.0167241919,"v":472917.8147868604,"t":1712444400}
+{"o":10513.0167241919,"h":10589.5307795717,"l":10316.5660317364,"c":10526.3642157186,"v":303440.198714212,"t":1712448000}
+{"o":10526.3642157186,"h":10794.249099476,"l":10399.9290681185,"c":10668.7193200384,"v":418389.7510864414,"t":1712451600}
+{"o":10668.7193200384,"h":10801.8917861153,"l":10476.9841559021,"c":10640.4252967311,"v":378679.8504675934,"t":1712455200}
+{"o":10640.4252967311,"h":10731.4426247271,"l":10609.8527223612,"c":10628.660664318,"v":368762.7480039085,"t":1712458800}
+{"o":10628.660664318,"h":10774.1108621064,"l":10577.8375589121,"c":10619.2822218245,"v":343145.9367356999,"t":1712462400}
+{"o":10619.2822218245,"h":10680.732516012,"l":10589.6092057175,"c":10648.2620262174,"v":276693.7894399663,"t":1712466000}
+{"o":10648.2620262174,"h":10775.5331777944,"l":10535.4476361972,"c":10591.463671471,"v":360398.7040375868,"t":1712469600}
+{"o":10591.463671471,"h":10681.5035273061,"l":10521.8330745529,"c":10602.8619860212,"v":282719.1749882387,"t":1712473200}
+{"o":10602.8619860212,"h":10669.995890677,"l":10576.5545785165,"c":10623.7165996585,"v":271471.4755826058,"t":1712476800}
+{"o":10623.7165996585,"h":10654.4159886872,"l":10504.8192412851,"c":10565.0673792477,"v":244824.6544298154,"t":1712480400}
+{"o":10565.0673792477,"h":10638.8997321792,"l":10525.367944012,"c":10628.4949464367,"v":230318.6805231222,"t":1712484000}
+{"o":10628.4949464367,"h":10674.9141878519,"l":10581.4729117786,"c":10647.3303228418,"v":226994.9803700001,"t":1712487600}
+{"o":10647.3303228418,"h":10700.0972874365,"l":10490.2461013884,"c":10598.8202717564,"v":216695.2012186792,"t":1712491200}
+{"o":10598.8202717564,"h":10649.3157148844,"l":10545.1304505086,"c":10619.1700116573,"v":323754.3138121317,"t":1712494800}
+{"o":10619.1700116573,"h":10689.5928867638,"l":10553.699415676,"c":10638.8359099939,"v":269527.5689243746,"t":1712498400}
+{"o":10638.8359099939,"h":10763.8962161455,"l":10509.4544764272,"c":10567.8711265346,"v":319732.9667653239,"t":1712502000}
+{"o":10567.8711265346,"h":10742.2137420798,"l":10489.5607693821,"c":10628.7932370244,"v":376868.981513099,"t":1712505600}
+{"o":10628.7932370244,"h":10728.6203235811,"l":10516.0669651833,"c":10594.7582608437,"v":350425.7673578372,"t":1712509200}
+{"o":10594.7582608437,"h":10712.3190789925,"l":10446.7560377946,"c":10555.2207756216,"v":409493.181421171,"t":1712512800}
+{"o":10555.2207756216,"h":10598.7638615082,"l":10477.0670897648,"c":10523.6226118583,"v":451880.7047173231,"t":1712516400}
+{"o":10523.6226118583,"h":10597.7584422424,"l":10474.9340804773,"c":10552.3171094798,"v":370218.176719682,"t":1712520000}
+{"o":10552.3171094798,"h":10600.5795508188,"l":10475.8317966736,"c":10494.9098659204,"v":294932.4315392583,"t":1712523600}
+{"o":10494.9098659204,"h":10652.4130058212,"l":10433.1955057146,"c":10560.934350109,"v":290559.4242101269,"t":1712527200}
+{"o":10560.934350109,"h":10647.8438735291,"l":10456.6467190011,"c":10549.1027310293,"v":261051.9265595026,"t":1712530800}
+{"o":10549.1027310293,"h":10657.2332893754,"l":10340.0135873916,"c":10526.1039430076,"v":312223.0448874986,"t":1712534400}
+{"o":10526.1039430076,"h":10617.5749399987,"l":10389.5670183755,"c":10422.6357729943,"v":266238.4338852523,"t":1712538000}
+{"o":10422.6357729943,"h":10549.555025465,"l":10360.6981530204,"c":10461.9855769106,"v":311795.3857405398,"t":1712541600}
+{"o":10461.9855769106,"h":10535.1435253535,"l":10308.0218143153,"c":10435.9025125101,"v":324421.6085777877,"t":1712545200}
+{"o":10435.9025125101,"h":10499.1761984153,"l":10413.1080301141,"c":10437.9657024482,"v":301592.1455910362,"t":1712548800}
+{"o":10437.9657024482,"h":10517.6733609538,"l":10361.1394597524,"c":10500.8634028107,"v":285558.3844919817,"t":1712552400}
+{"o":10500.8634028107,"h":10585.4894796313,"l":10446.9880675799,"c":10490.2850164035,"v":306331.1450676559,"t":1712556000}
+{"o":10490.2850164035,"h":10750.2140353497,"l":10326.7851648425,"c":10539.4855724355,"v":471852.0398276009,"t":1712559600}
+{"o":10539.4855724355,"h":10794.9386425259,"l":10481.6350459223,"c":10737.5535107877,"v":532190.9336457343,"t":1712563200}
+{"o":10737.5535107877,"h":10847.8866801204,"l":10641.7704830747,"c":10672.5677339487,"v":425671.2802487258,"t":1712566800}
+{"o":10672.5677339487,"h":10813.0617927943,"l":10604.7376713779,"c":10715.2606616861,"v":333450.2316672222,"t":1712570400}
+{"o":10715.2606616861,"h":10741.4928010164,"l":10633.4151705559,"c":10681.4576517665,"v":283692.4628037331,"t":1712574000}
+{"o":10681.4576517665,"h":10806.5571234663,"l":10540.001479543,"c":10609.3016313782,"v":326592.6381638771,"t":1712577600}
+{"o":10609.3016313782,"h":10916.7769270183,"l":10519.5600062416,"c":10646.5014258101,"v":457885.4607161164,"t":1712581200}
+{"o":10646.5014258101,"h":10686.6226805261,"l":10426.4158285121,"c":10614.6624208146,"v":372608.206133695,"t":1712584800}
+{"o":10614.6624208146,"h":10721.5244480285,"l":10507.1417346009,"c":10618.0543146324,"v":592737.524523861,"t":1712588400}
+{"o":10618.0543146324,"h":10826.668577872,"l":10582.1206755706,"c":10624.6344267814,"v":569337.1243292686,"t":1712592000}
+{"o":10624.6344267814,"h":11048.4982548832,"l":10534.7306842562,"c":10570.8364001626,"v":494160.1800535903,"t":1712595600}
+{"o":10570.8364001626,"h":10654.1297543413,"l":10535.4476888204,"c":10545.7555622462,"v":352965.0782821475,"t":1712599200}
+{"o":10545.7555622462,"h":10653.582921264,"l":10457.475264269,"c":10570.6541318593,"v":392449.2181846958,"t":1712602800}
+{"o":10570.6541318593,"h":10640.509918289,"l":10522.5939386489,"c":10601.0981771521,"v":349360.9345053649,"t":1712606400}
+{"o":10601.0981771521,"h":10697.7410615683,"l":10510.2490473485,"c":10615.4530072143,"v":328793.7520238877,"t":1712610000}
+{"o":10615.4530072143,"h":10638.2284070285,"l":10542.1699685982,"c":10603.562107864,"v":327080.3476036525,"t":1712613600}
+{"o":10603.562107864,"h":10737.6682484281,"l":10538.2001851109,"c":10578.1778475115,"v":398555.4994520341,"t":1712617200}
+{"o":10578.1778475115,"h":10602.8571815679,"l":10441.7897968523,"c":10536.4184429348,"v":404749.6826202532,"t":1712620800}
+{"o":10536.4184429348,"h":10654.6414305185,"l":10446.3234789349,"c":10563.7862002043,"v":429728.3614464046,"t":1712624400}
+{"o":10563.7862002043,"h":10638.6302226805,"l":10526.4378110562,"c":10573.7059378754,"v":354255.8403306752,"t":1712628000}
+{"o":10573.7059378754,"h":10657.9601265507,"l":10384.4504734051,"c":10507.3005879094,"v":341802.2604274219,"t":1712631600}
+{"o":10507.3005879094,"h":10555.8480482049,"l":10451.3499699261,"c":10518.2358391629,"v":335123.7954575398,"t":1712635200}
+{"o":10518.2358391629,"h":10622.4460317397,"l":10490.6637787772,"c":10540.5483317168,"v":289613.9198473616,"t":1712638800}
+{"o":10540.5483317168,"h":10602.9538800924,"l":10371.3767727913,"c":10458.3515681322,"v":475496.9339505335,"t":1712642400}
+{"o":10458.3515681322,"h":10502.4733294225,"l":10349.8767130834,"c":10417.1002788088,"v":525861.6809596611,"t":1712646000}
+{"o":10417.1002788088,"h":10452.965957424,"l":10105.3782611717,"c":10363.2018592219,"v":494121.2364153977,"t":1712649600}
+{"o":10363.2018592219,"h":10425.5613640386,"l":10297.5048122382,"c":10352.9163168787,"v":343650.4307138242,"t":1712653200}
+{"o":10352.9163168787,"h":10418.1274828423,"l":10287.0879554402,"c":10360.4040605303,"v":293987.8209715058,"t":1712656800}
+{"o":10360.4040605303,"h":10439.7019330979,"l":10318.2071818423,"c":10400.3928447988,"v":289813.2358545386,"t":1712660400}
+{"o":10400.3928447988,"h":10430.7084268998,"l":10266.3055932017,"c":10375.2360039437,"v":291678.988816784,"t":1712664000}
+{"o":10375.2360039437,"h":10523.5901348277,"l":10232.2369638269,"c":10313.2785349596,"v":352306.3496480605,"t":1712667600}
+{"o":10313.2785349596,"h":10468.4647926692,"l":10023.953350808,"c":10261.5325990618,"v":521445.3610554846,"t":1712671200}
+{"o":10261.5325990618,"h":10336.8654656452,"l":10031.9578703367,"c":10254.265840004,"v":559515.4228510449,"t":1712674800}
+{"o":10254.265840004,"h":10384.30861489,"l":10150.7737032927,"c":10350.3793078457,"v":470987.2621553282,"t":1712678400}
+{"o":10350.3793078457,"h":10568.4380400377,"l":10185.1269690431,"c":10405.0158255768,"v":446036.9514094198,"t":1712682000}
+{"o":10405.0158255768,"h":10465.8998851408,"l":10299.4691311419,"c":10337.405873795,"v":312132.3418188925,"t":1712685600}
+{"o":10337.405873795,"h":10380.8537151458,"l":10274.287822568,"c":10335.5728101589,"v":292822.2486040393,"t":1712689200}
+{"o":10335.5728101589,"h":10431.8362816228,"l":10306.0466505976,"c":10371.4604179587,"v":226638.6131288732,"t":1712692800}
+{"o":10371.4604179587,"h":10405.5549644361,"l":10288.98461274,"c":10318.3200804711,"v":191917.6687086879,"t":1712696400}
+{"o":10318.3200804711,"h":10369.4885726642,"l":10254.3093767453,"c":10309.8978687717,"v":224170.8353656581,"t":1712700000}
+{"o":10309.8978687717,"h":10397.7813918234,"l":10190.1357253099,"c":10215.5266407331,"v":249292.013767943,"t":1712703600}
+{"o":10215.5266407331,"h":10323.0069321471,"l":10142.5849527225,"c":10266.5659929857,"v":229413.7480968684,"t":1712707200}
+{"o":10266.5659929857,"h":10314.4096145362,"l":10036.3999494015,"c":10227.8203647037,"v":278006.0790738173,"t":1712710800}
+{"o":10227.8203647037,"h":10354.1636553476,"l":10001.9280650512,"c":10141.3943514146,"v":335048.1790739372,"t":1712714400}
+{"o":10141.3943514146,"h":10248.7259024608,"l":10036.8199180155,"c":10185.4094421906,"v":341634.5120074128,"t":1712718000}
+{"o":10185.4094421906,"h":10233.937209443,"l":10134.9933078027,"c":10171.3193030301,"v":299945.3008485548,"t":1712721600}
+{"o":10171.3193030301,"h":10245.0250935161,"l":10092.2701277839,"c":10199.0323088,"v":336058.3256403877,"t":1712725200}
+{"o":10199.0323088,"h":10321.0193270988,"l":10104.7225966595,"c":10219.6302086613,"v":210796.1708407369,"t":1712728800}
+{"o":10219.6302086613,"h":10292.3171732309,"l":10202.7558084329,"c":10230.2640459648,"v":235982.995808423,"t":1712732400}
+{"o":10230.2640459648,"h":10319.9643683185,"l":10105.7236711961,"c":10192.320782928,"v":301395.5438732871,"t":1712736000}
+{"o":10192.320782928,"h":10291.7163418662,"l":10160.8302088654,"c":10224.4369961575,"v":272407.1505841322,"t":1712739600}
+{"o":10224.4369961575,"h":10271.7434137348,"l":10015.6096251418,"c":10126.6856007822,"v":304612.2989390066,"t":1712743200}
+{"o":10126.6856007822,"h":10185.5442887513,"l":10100.1156479019,"c":10168.5089643674,"v":283414.4498060888,"t":1712746800}
+{"o":10168.5089643674,"h":10365.1513019671,"l":9695.9205678358,"c":9917.2270886388,"v":692382.2004974621,"t":1712750400}
+{"o":9917.2270886388,"h":10019.0719394625,"l":9621.0566175608,"c":9928.7518797485,"v":478458.4354684574,"t":1712754000}
+{"o":9928.7518797485,"h":10192.2271596756,"l":9783.6644105311,"c":10053.5134922674,"v":511541.4339822218,"t":1712757600}
+{"o":10053.5134922674,"h":10198.1897561072,"l":9930.4175400532,"c":10065.3582963181,"v":370509.2877382616,"t":1712761200}
+{"o":10065.3582963181,"h":10303.8345629615,"l":9887.3605438409,"c":10202.4069435126,"v":449545.7720736461,"t":1712764800}
+{"o":10202.4069435126,"h":10310.9459147929,"l":9944.5140646545,"c":10136.0295399839,"v":419954.7129405387,"t":1712768400}
+{"o":10136.0295399839,"h":10292.5329739512,"l":9943.5666018121,"c":10109.8003422544,"v":382098.2584312846,"t":1712772000}
+{"o":10109.8003422544,"h":10265.6726600597,"l":9990.5851491273,"c":10181.7053238436,"v":334543.7538616842,"t":1712775600}
+{"o":10181.7053238436,"h":10254.9956501309,"l":10107.9374056037,"c":10167.8813241678,"v":313776.4032968649,"t":1712779200}
+{"o":10167.8813241678,"h":10329.7606939467,"l":10114.872678937,"c":10254.8195651145,"v":291804.9499901835,"t":1712782800}
+{"o":10254.8195651145,"h":10443.038935091,"l":10133.7957022622,"c":10268.9951932596,"v":624009.955681461,"t":1712786400}
+{"o":10268.9951932596,"h":10394.8581207583,"l":10188.6561294129,"c":10294.9504160281,"v":438106.8202370485,"t":1712790000}
+{"o":10294.9504160281,"h":10362.2894402212,"l":10172.4941560437,"c":10267.4089687014,"v":389376.768827321,"t":1712793600}
+{"o":10267.4089687014,"h":10294.2363473799,"l":10198.0619068222,"c":10221.393511246,"v":358456.4142150428,"t":1712797200}
+{"o":10221.393511246,"h":10319.2704066804,"l":10168.3826322361,"c":10288.5597765201,"v":476514.2793516175,"t":1712800800}
+{"o":10288.5597765201,"h":10319.5638588151,"l":10237.7880551724,"c":10299.0155372858,"v":375531.9207648841,"t":1712804400}
+{"o":10299.0155372858,"h":10375.5931006466,"l":10157.1041561667,"c":10280.453965389,"v":385587.1550594167,"t":1712808000}
+{"o":10280.453965389,"h":10323.9103165607,"l":10202.1147042681,"c":10314.2931911555,"v":436072.0973428082,"t":1712811600}
+{"o":10314.2931911555,"h":10391.0773355976,"l":10214.3984229696,"c":10320.5052725099,"v":380718.1272228521,"t":1712815200}
+{"o":10320.5052725099,"h":10396.7132900352,"l":10253.962322398,"c":10298.1970241816,"v":365676.4976524862,"t":1712818800}
+{"o":10298.1970241816,"h":10364.2947930354,"l":10266.436342089,"c":10300.6360312113,"v":331675.6993671103,"t":1712822400}
+{"o":10300.6360312113,"h":10406.0732086328,"l":10187.8133329728,"c":10269.4708249414,"v":282129.1120496548,"t":1712826000}
+{"o":10269.4708249414,"h":10331.8738290983,"l":10215.2261635557,"c":10247.330314453,"v":310414.4793259304,"t":1712829600}
+{"o":10247.330314453,"h":10338.477217612,"l":10109.7193099759,"c":10189.976039777,"v":344951.4964270376,"t":1712833200}
+{"o":10189.976039777,"h":10323.4119407519,"l":10089.2006246678,"c":10194.4832824944,"v":399651.4956947253,"t":1712836800}
+{"o":10194.4832824944,"h":10447.5400818069,"l":10103.8314338138,"c":10302.4018030057,"v":490222.8197790714,"t":1712840400}
+{"o":10302.4018030057,"h":10397.1171996784,"l":10065.2568052689,"c":10261.5279473689,"v":496689.0654732334,"t":1712844000}
+{"o":10261.5279473689,"h":10421.370069376,"l":9966.0405279322,"c":10314.8000028455,"v":515307.8618253566,"t":1712847600}
+{"o":10314.8000028455,"h":10443.8834721085,"l":10166.5227082505,"c":10284.6392841008,"v":408943.7424155722,"t":1712851200}
+{"o":10284.6392841008,"h":10405.7725901539,"l":10227.3191145232,"c":10306.0559829168,"v":400609.0818474078,"t":1712854800}
+{"o":10306.0559829168,"h":10403.5886996857,"l":10220.2913728347,"c":10310.4529818367,"v":465968.0500100791,"t":1712858400}
+{"o":10310.4529818367,"h":10379.1497266446,"l":10272.422611882,"c":10295.3801485403,"v":362783.4414221118,"t":1712862000}
+{"o":10295.3801485403,"h":10395.7450833955,"l":10265.2643535986,"c":10311.8457996578,"v":376561.3498534191,"t":1712865600}
+{"o":10311.8457996578,"h":10415.6438684116,"l":10176.9502303842,"c":10261.204263926,"v":448309.4532641235,"t":1712869200}
+{"o":10261.204263926,"h":10305.5796187262,"l":10228.9650251927,"c":10279.1291227246,"v":413159.3935150885,"t":1712872800}
+{"o":10279.1291227246,"h":10318.3897768128,"l":10219.8761199674,"c":10265.2930874182,"v":400594.0817476851,"t":1712876400}
+{"o":10265.2930874182,"h":10347.5299283691,"l":10241.2003560956,"c":10321.0691126736,"v":354376.7453438835,"t":1712880000}
+{"o":10321.0691126736,"h":10380.3578955338,"l":10261.7977853765,"c":10274.1671765637,"v":388517.3877311876,"t":1712883600}
+{"o":10274.1671765637,"h":10381.3804678939,"l":10249.7921888579,"c":10308.3818532551,"v":378936.358440692,"t":1712887200}
+{"o":10308.3818532551,"h":10402.2727842709,"l":10228.7274436628,"c":10356.0256244142,"v":321275.4947000801,"t":1712890800}
+{"o":10356.0256244142,"h":10399.6825135728,"l":10288.594124831,"c":10372.8258541377,"v":318128.9549525381,"t":1712894400}
+{"o":10372.8258541377,"h":10448.200453324,"l":10254.9287249547,"c":10362.4679675108,"v":376345.204405585,"t":1712898000}
+{"o":10362.4679675108,"h":10440.5958846499,"l":10229.2284197589,"c":10338.5405427482,"v":323824.7842033887,"t":1712901600}
+{"o":10338.5405427482,"h":10401.9256466813,"l":10239.152934767,"c":10289.1271411176,"v":282165.2938077822,"t":1712905200}
+{"o":10289.1271411176,"h":10333.8500070811,"l":10170.4597917194,"c":10283.0731978219,"v":300327.6977764865,"t":1712908800}
+{"o":10283.0731978219,"h":10361.1498169603,"l":10218.7143423192,"c":10264.9477941501,"v":257231.1744530716,"t":1712912400}
+{"o":10264.9477941501,"h":10298.0840802142,"l":10193.0830409906,"c":10264.6644358314,"v":294259.5982201382,"t":1712916000}
+{"o":10264.6644358314,"h":10335.5146553524,"l":10226.5267450366,"c":10300.162137082,"v":308692.4337234065,"t":1712919600}
+{"o":10300.162137082,"h":10355.7491375936,"l":9770.6291646004,"c":10127.4633756847,"v":394717.3576990932,"t":1712923200}
+{"o":10127.4633756847,"h":10213.5241956649,"l":9820.867220372,"c":10058.912391599,"v":681268.8706007948,"t":1712926800}
+{"o":10058.912391599,"h":10125.4260387724,"l":9962.8320073132,"c":10038.6172832972,"v":493891.8433476713,"t":1712930400}
+{"o":10038.6172832972,"h":10119.8658771356,"l":9866.9826345128,"c":9993.45157883,"v":458190.7578543812,"t":1712934000}
+{"o":9993.45157883,"h":10132.7118246639,"l":9832.1275065455,"c":9969.3716409637,"v":619376.7020968548,"t":1712937600}
+{"o":9969.3716409637,"h":10138.1870245081,"l":9542.7896575458,"c":9827.8481633802,"v":920698.9368013907,"t":1712941200}
+{"o":9827.8481633802,"h":10274.9643715058,"l":8479.3862782378,"c":9279.7087647475,"v":1301114.7199368828,"t":1712944800}
+{"o":9279.7087647475,"h":9768.4476810702,"l":8681.4930584785,"c":9163.3326848656,"v":1018628.8791229588,"t":1712948400}
+{"o":9163.3326848656,"h":9555.0503899779,"l":9014.5270969783,"c":9367.5591980345,"v":605485.8285987531,"t":1712952000}
+{"o":9367.5591980345,"h":9545.4686076913,"l":9156.9598487706,"c":9351.0875906096,"v":522027.9152722628,"t":1712955600}
+{"o":9351.0875906096,"h":9440.0254296129,"l":9141.9242782203,"c":9331.6903227825,"v":551297.6443105165,"t":1712959200}
+{"o":9331.6903227825,"h":9513.459955646,"l":9098.6637769796,"c":9324.128615106,"v":469606.0793523626,"t":1712962800}
+{"o":9324.128615106,"h":9461.8592466956,"l":9193.6121463195,"c":9309.9481469605,"v":475668.2260048667,"t":1712966400}
+{"o":9309.9481469605,"h":9457.5082209384,"l":8828.2964109726,"c":9060.0894064987,"v":575019.0071738492,"t":1712970000}
+{"o":9060.0894064987,"h":9300.1198040061,"l":8751.1755171259,"c":9163.6600288262,"v":570252.7681298567,"t":1712973600}
+{"o":9163.6600288262,"h":9447.6731957272,"l":9099.3827387671,"c":9291.9695775497,"v":490911.7390000162,"t":1712977200}
+{"o":9291.9695775497,"h":9488.2806578114,"l":9179.7989596647,"c":9351.8808210123,"v":446100.9719354991,"t":1712980800}
+{"o":9351.8808210123,"h":9562.4412683652,"l":9273.3733368412,"c":9366.0406676682,"v":327235.4108459913,"t":1712984400}
+{"o":9366.0406676682,"h":9442.4468350751,"l":9306.5402436867,"c":9395.4800097902,"v":300229.986835626,"t":1712988000}
+{"o":9395.4800097902,"h":9456.2340441096,"l":9235.2199756978,"c":9296.0291612902,"v":259693.2389070086,"t":1712991600}
+{"o":9296.0291612902,"h":9392.224387803,"l":9188.7383036866,"c":9251.4114895352,"v":261335.3254184601,"t":1712995200}
+{"o":9251.4114895352,"h":9355.1750862534,"l":9133.5201513781,"c":9250.8184118811,"v":321600.8020972632,"t":1712998800}
+{"o":9250.8184118811,"h":9338.1046444704,"l":9210.0496041542,"c":9309.1565872525,"v":313275.0101754339,"t":1713002400}
+{"o":9309.1565872525,"h":9438.149092509,"l":9215.5477144926,"c":9302.2860232642,"v":320142.1527203612,"t":1713006000}
+{"o":9302.2860232642,"h":9416.0668134518,"l":9179.6972911988,"c":9298.669196787,"v":307590.7931676332,"t":1713009600}
+{"o":9298.669196787,"h":9424.9695930787,"l":9189.1583540562,"c":9301.7268824672,"v":322847.8373284125,"t":1713013200}
+{"o":9301.7268824672,"h":9391.0712936129,"l":9169.0269127545,"c":9246.3758445156,"v":329710.7420481417,"t":1713016800}
+{"o":9246.3758445156,"h":9391.3192319176,"l":9074.9150001662,"c":9189.1117919938,"v":451645.3748554373,"t":1713020400}
+{"o":9189.1117919938,"h":9334.5689928336,"l":8899.6651741405,"c":9050.9464660573,"v":505745.8500975942,"t":1713024000}
+{"o":9050.9464660573,"h":9214.9546119665,"l":8433.0637054609,"c":8722.9770834659,"v":1035497.6045561398,"t":1713027600}
+{"o":8722.9770834659,"h":9117.2510691763,"l":8347.3349770581,"c":8898.4693058866,"v":690845.9478574046,"t":1713031200}
+{"o":8898.4693058866,"h":9284.984165827,"l":7928.2580902172,"c":8428.7174186316,"v":695156.3008874955,"t":1713034800}
+{"o":8428.7174186316,"h":8872.1268282914,"l":7245.0017026097,"c":7951.9991581407,"v":2045557.5223201418,"t":1713038400}
+{"o":7951.9991581407,"h":8633.8161881243,"l":7405.0058694012,"c":8347.6332570859,"v":1377346.1699867893,"t":1713042000}
+{"o":8347.6332570859,"h":9158.5709284058,"l":7824.4797558723,"c":8885.2852507402,"v":1454908.3982093148,"t":1713045600}
+{"o":8885.2852507402,"h":8940.4264408187,"l":8397.6441295007,"c":8667.9591232261,"v":1094016.6739870701,"t":1713049200}
+{"o":8667.9591232261,"h":8939.7298803341,"l":8395.1386197759,"c":8656.4951288554,"v":820917.2660027619,"t":1713052800}
+{"o":8656.4951288554,"h":8860.6540989296,"l":8365.5714142826,"c":8646.5892429011,"v":506771.7284363848,"t":1713056400}
+{"o":8646.5892429011,"h":8840.714234184,"l":8377.8083667869,"c":8495.6416614407,"v":482946.3484716521,"t":1713060000}
+{"o":8495.6416614407,"h":8993.5972752022,"l":7963.9664081748,"c":8469.0639015654,"v":525794.7847626437,"t":1713063600}
+{"o":8469.0639015654,"h":8903.299326579,"l":8331.8032238599,"c":8738.234965285,"v":546854.108022369,"t":1713067200}
+{"o":8738.234965285,"h":9009.8516940155,"l":8649.0913300757,"c":8852.5654795162,"v":569586.6546318701,"t":1713070800}
+{"o":8852.5654795162,"h":9059.7873387839,"l":8690.2711552378,"c":8850.1795920062,"v":469050.9864306284,"t":1713074400}
+{"o":8850.1795920062,"h":9019.0639649186,"l":8780.2305926771,"c":8907.7903298276,"v":379801.3202075419,"t":1713078000}
+{"o":8907.7903298276,"h":9063.008006181,"l":8798.4721996053,"c":8906.6531895766,"v":424135.495332757,"t":1713081600}
+{"o":8906.6531895766,"h":9048.8852137103,"l":8745.7063504289,"c":8856.7920801919,"v":408911.0851353324,"t":1713085200}
+{"o":8856.7920801919,"h":9003.5238177958,"l":8766.1005060337,"c":8833.1121094125,"v":449452.1909573888,"t":1713088800}
+{"o":8833.1121094125,"h":8979.1972462128,"l":8382.4443118138,"c":8707.4356275996,"v":389149.2052166823,"t":1713092400}
+{"o":8707.4356275996,"h":8975.701952587,"l":8566.1793798414,"c":8860.3399748543,"v":437492.7620781802,"t":1713096000}
+{"o":8860.3399748543,"h":9025.0139024257,"l":8493.4049929854,"c":8664.4794146109,"v":533493.7082841435,"t":1713099600}
+{"o":8664.4794146109,"h":8847.5349264897,"l":8332.0411634538,"c":8639.1028854747,"v":598100.0974592204,"t":1713103200}
+{"o":8639.1028854747,"h":8833.2178130044,"l":8508.3626743525,"c":8688.587607929,"v":568226.9574370212,"t":1713106800}
+{"o":8688.587607929,"h":8937.642285818,"l":8546.901853055,"c":8722.4638550478,"v":574135.2446355114,"t":1713110400}
+{"o":8722.4638550478,"h":8908.4928137824,"l":8218.5654019042,"c":8625.1314247921,"v":851365.3251176947,"t":1713114000}
+{"o":8625.1314247921,"h":8961.4783125652,"l":8533.6177307269,"c":8847.5107551894,"v":613334.382929309,"t":1713117600}
+{"o":8847.5107551894,"h":8955.6770681527,"l":8730.2505538241,"c":8877.2542731816,"v":432825.5025714876,"t":1713121200}
+{"o":8877.2542731816,"h":9000.0778382631,"l":8716.0392663579,"c":8835.8859975156,"v":457108.3263236984,"t":1713124800}
+{"o":8835.8859975156,"h":8904.2673855297,"l":8691.8818716367,"c":8829.9156653788,"v":435577.2797487822,"t":1713128400}
+{"o":8829.9156653788,"h":9431.5299849079,"l":8636.368448071,"c":9242.4542910779,"v":764927.2966292386,"t":1713132000}
+{"o":9242.4542910779,"h":9389.0840065549,"l":9180.9574368784,"c":9303.9751164738,"v":534048.6422429708,"t":1713135600}
+{"o":9303.9751164738,"h":9367.8632520683,"l":9063.5659948372,"c":9172.2551717516,"v":457298.1618449016,"t":1713139200}
+{"o":9172.2551717516,"h":9262.3212540388,"l":9033.9263326196,"c":9115.7384431314,"v":410028.2248456255,"t":1713142800}
+{"o":9115.7384431314,"h":9237.8121176215,"l":8996.1144053536,"c":9115.3024718473,"v":347784.877426221,"t":1713146400}
+{"o":9115.3024718473,"h":9245.4122149832,"l":9017.3860991407,"c":9108.6851429836,"v":336623.5996630729,"t":1713150000}
+{"o":9108.6851429836,"h":9235.7122843892,"l":8925.1534122335,"c":9117.6843456999,"v":366272.586947425,"t":1713153600}
+{"o":9117.6843456999,"h":9363.8099062254,"l":8933.3894046845,"c":9294.6063010999,"v":362883.3982750463,"t":1713157200}
+{"o":9294.6063010999,"h":9611.6983638223,"l":9159.616408631,"c":9467.5658501441,"v":616045.6001248978,"t":1713160800}
+{"o":9467.5658501441,"h":9580.8784353044,"l":9364.0971903668,"c":9427.4527162638,"v":469203.1794432961,"t":1713164400}
+{"o":9427.4527162638,"h":9540.6142516622,"l":9344.5620072913,"c":9411.8001417276,"v":385455.9737046023,"t":1713168000}
+{"o":9411.8001417276,"h":9517.6490857983,"l":9207.2231266743,"c":9378.4706130489,"v":340800.273798642,"t":1713171600}
+{"o":9378.4706130489,"h":9438.3963425431,"l":9331.1621380867,"c":9346.2453943616,"v":298167.4339033788,"t":1713175200}
+{"o":9346.2453943616,"h":9495.8204847763,"l":9181.0333937221,"c":9299.7795637785,"v":319659.3859454776,"t":1713178800}
+{"o":9299.7795637785,"h":9404.1703151344,"l":9159.3134822079,"c":9264.2004404518,"v":393982.1615063759,"t":1713182400}
+{"o":9264.2004404518,"h":9485.1625232876,"l":9036.859202188,"c":9222.6572087174,"v":427784.8467078072,"t":1713186000}
+{"o":9222.6572087174,"h":9495.6204993603,"l":8728.879807594,"c":9009.3965361839,"v":764189.0551943263,"t":1713189600}
+{"o":9009.3965361839,"h":9218.5117143066,"l":8699.3413786494,"c":8953.9189474814,"v":849727.2647308587,"t":1713193200}
+{"o":8953.9189474814,"h":9176.4688186225,"l":8299.3304100561,"c":8769.1861892761,"v":660135.0600577954,"t":1713196800}
+{"o":8769.1861892761,"h":8980.4967064151,"l":8396.2184444848,"c":8673.8113078936,"v":726072.7829501361,"t":1713200400}
+{"o":8673.8113078936,"h":8873.9151513032,"l":8126.330096005,"c":8539.8709992554,"v":706714.1960014199,"t":1713204000}
+{"o":8539.8709992554,"h":8839.1332128607,"l":8175.2963859323,"c":8619.385042547,"v":723091.0666332482,"t":1713207600}
+{"o":8619.385042547,"h":8810.0347794356,"l":8464.9806895219,"c":8588.7369550072,"v":481171.9538224033,"t":1713211200}
+{"o":8588.7369550072,"h":8766.8372828395,"l":8393.1008921627,"c":8651.9402803524,"v":391320.715308251,"t":1713214800}
+{"o":8651.9402803524,"h":8804.939501566,"l":8466.8078717701,"c":8719.7385208506,"v":419608.040425477,"t":1713218400}
+{"o":8719.7385208506,"h":8811.8368620289,"l":8523.6375800985,"c":8699.232418384,"v":305568.3707186901,"t":1713222000}
+{"o":8699.232418384,"h":8793.0209397117,"l":8493.6847105779,"c":8632.5866877631,"v":429807.1596723776,"t":1713225600}
+{"o":8632.5866877631,"h":8849.7423210897,"l":8465.816527328,"c":8659.7654551303,"v":487114.1330404128,"t":1713229200}
+{"o":8659.7654551303,"h":8773.113999003,"l":8492.1042871875,"c":8621.0655704726,"v":402400.6985153111,"t":1713232800}
+{"o":8621.0655704726,"h":8782.9060439194,"l":8362.4749228888,"c":8481.9650777735,"v":430640.3609751723,"t":1713236400}
+{"o":8481.9650777735,"h":8771.6929365876,"l":8010.4165575611,"c":8372.7345520344,"v":684855.4892759825,"t":1713240000}
+{"o":8372.7345520344,"h":8528.4098433467,"l":8294.4625278092,"c":8430.6039829656,"v":430455.2974378909,"t":1713243600}
+{"o":8430.6039829656,"h":8616.9328200926,"l":8287.3275237719,"c":8546.1672045046,"v":408007.4914068533,"t":1713247200}
+{"o":8546.1672045046,"h":8747.3080678415,"l":8468.4575400246,"c":8667.8273627464,"v":373349.8103146928,"t":1713250800}
+{"o":8667.8273627464,"h":8720.3958956514,"l":8559.0392225437,"c":8626.9401828603,"v":322451.0747988477,"t":1713254400}
+{"o":8626.9401828603,"h":8751.3554535692,"l":8522.4981032767,"c":8587.8145731983,"v":305515.1559630442,"t":1713258000}
+{"o":8587.8145731983,"h":8698.0405251616,"l":8198.0964493923,"c":8413.4610207224,"v":625303.3824926529,"t":1713261600}
+{"o":8413.4610207224,"h":8683.5915803202,"l":8284.4513444547,"c":8552.24973928,"v":594792.3780789521,"t":1713265200}
+{"o":8552.24973928,"h":8632.2058093013,"l":8350.5645996787,"c":8464.8144666005,"v":504797.1213341256,"t":1713268800}
+{"o":8464.8144666005,"h":8597.0450373232,"l":8063.427980551,"c":8362.5959123605,"v":715859.7341861255,"t":1713272400}
+{"o":8362.5959123605,"h":8583.9228878337,"l":8204.1924546041,"c":8305.3146603278,"v":729410.0414732902,"t":1713276000}
+{"o":8305.3146603278,"h":8483.6631817922,"l":8047.665207605,"c":8175.6823362154,"v":737844.3990981845,"t":1713279600}
+{"o":8175.6823362154,"h":8515.635202637,"l":7939.8699942121,"c":8402.9104010985,"v":744973.9742225109,"t":1713283200}
+{"o":8402.9104010985,"h":8784.0453965839,"l":8241.8711703165,"c":8411.7185591768,"v":691253.2566279676,"t":1713286800}
+{"o":8411.7185591768,"h":8576.5432844319,"l":8281.7074032111,"c":8453.2999254005,"v":659861.3749518868,"t":1713290400}
+{"o":8453.2999254005,"h":8573.5515120979,"l":8268.0074035619,"c":8401.1546329404,"v":460291.7210780664,"t":1713294000}
+{"o":8401.1546329404,"h":8551.7344399742,"l":8284.0357811787,"c":8455.2515994404,"v":364268.798230712,"t":1713297600}
+{"o":8455.2515994404,"h":8729.3989578186,"l":8364.499141399,"c":8606.4809772423,"v":481523.2871975361,"t":1713301200}
+{"o":8606.4809772423,"h":8710.9348529179,"l":8525.963710213,"c":8683.0224985525,"v":454469.4777354081,"t":1713304800}
+{"o":8683.0224985525,"h":8710.6900154447,"l":8524.6987679743,"c":8598.2330320074,"v":382354.9778329089,"t":1713308400}
+{"o":8598.2330320074,"h":8788.7174365679,"l":8476.2981969441,"c":8610.3388637463,"v":362628.3343120496,"t":1713312000}
+{"o":8610.3388637463,"h":8716.9227544424,"l":8451.8700322033,"c":8600.4364371144,"v":386718.3831492258,"t":1713315600}
+{"o":8600.4364371144,"h":8699.5117519555,"l":8433.676519801,"c":8584.1202384138,"v":372197.195958973,"t":1713319200}
+{"o":8584.1202384138,"h":8654.3851980096,"l":8549.6693831775,"c":8618.2660743282,"v":283632.0537862888,"t":1713322800}
+{"o":8618.2660743282,"h":9020.1122277781,"l":8473.1215225357,"c":8818.0765834653,"v":432634.6627682022,"t":1713326400}
+{"o":8818.0765834653,"h":8929.478478832,"l":8680.9393524697,"c":8750.5225058476,"v":545047.2405821987,"t":1713330000}
+{"o":8750.5225058476,"h":8873.7321880314,"l":8630.3128523542,"c":8750.5955410225,"v":322605.9064500061,"t":1713333600}
+{"o":8750.5955410225,"h":8858.6938674649,"l":8618.523160718,"c":8747.4341089394,"v":320702.309219853,"t":1713337200}
+{"o":8747.4341089394,"h":8835.3201050754,"l":8632.3503539884,"c":8738.078556747,"v":302693.6081191055,"t":1713340800}
+{"o":8738.078556747,"h":8809.9549576257,"l":8645.4297801634,"c":8701.9499086248,"v":258475.2606342333,"t":1713344400}
+{"o":8701.9499086248,"h":8808.3935971148,"l":8530.4652875782,"c":8632.7967394076,"v":295059.4729951971,"t":1713348000}
+{"o":8632.7967394076,"h":8720.2109358517,"l":8473.5918535989,"c":8504.2386380739,"v":326720.6221798515,"t":1713351600}
+{"o":8504.2386380739,"h":8643.0834733832,"l":8262.1498399719,"c":8420.4591635168,"v":465679.0017669807,"t":1713355200}
+{"o":8420.4591635168,"h":8610.2136588497,"l":8275.7192317093,"c":8452.0233920202,"v":459972.617144022,"t":1713358800}
+{"o":8452.0233920202,"h":8572.2894388912,"l":8120.765978424,"c":8376.7058352616,"v":886943.5829721757,"t":1713362400}
+{"o":8376.7058352616,"h":8483.8173978598,"l":8100.0867399723,"c":8224.2797450817,"v":865701.9316827902,"t":1713366000}
+{"o":8224.2797450817,"h":8470.0194450596,"l":8034.3773009276,"c":8195.7157908334,"v":730672.6060309621,"t":1713369600}
+{"o":8195.7157908334,"h":8503.9315579798,"l":8100.0534169505,"c":8395.2915632325,"v":525562.1256990272,"t":1713373200}
+{"o":8395.2915632325,"h":8752.1447740621,"l":8266.17151834,"c":8562.3054191723,"v":705828.6854560752,"t":1713376800}
+{"o":8562.3054191723,"h":8637.7267990067,"l":8349.978380991,"c":8467.8420385228,"v":415691.2986604889,"t":1713380400}
+{"o":8467.8420385228,"h":8679.8424307429,"l":8345.3486296628,"c":8479.4061173303,"v":447041.103409173,"t":1713384000}
+{"o":8479.4061173303,"h":8758.5315491629,"l":8358.2850354716,"c":8552.1291593145,"v":466633.1323214824,"t":1713387600}
+{"o":8552.1291593145,"h":8598.447708256,"l":8465.5991538787,"c":8543.117065478,"v":344467.4721597774,"t":1713391200}
+{"o":8543.117065478,"h":8625.4766268426,"l":8279.5171924889,"c":8391.7818439067,"v":408985.7742606053,"t":1713394800}
+{"o":8391.7818439067,"h":8491.5632460508,"l":8199.2920005206,"c":8375.4297276463,"v":465563.6499205359,"t":1713398400}
+{"o":8375.4297276463,"h":8546.0613457491,"l":8329.5805021913,"c":8457.0237115394,"v":436511.6845951354,"t":1713402000}
+{"o":8457.0237115394,"h":8587.2397585556,"l":8293.3141094251,"c":8470.2117926465,"v":409495.0909902726,"t":1713405600}
+{"o":8470.2117926465,"h":8651.6414554522,"l":8396.1215338677,"c":8519.3947191894,"v":393341.7563250946,"t":1713409200}
+{"o":8519.3947191894,"h":8716.9718574105,"l":8429.7531720967,"c":8503.5805696853,"v":317625.1867607132,"t":1713412800}
+{"o":8503.5805696853,"h":8662.140142615,"l":8340.5906598089,"c":8458.8035239675,"v":350877.6387761604,"t":1713416400}
+{"o":8458.8035239675,"h":8528.1335446189,"l":8232.249536845,"c":8358.3223666114,"v":351622.1450925994,"t":1713420000}
+{"o":8358.3223666114,"h":8445.6820523881,"l":8213.8911809827,"c":8279.7381775943,"v":484118.699390528,"t":1713423600}
+{"o":8279.7381775943,"h":8436.0768597606,"l":8109.5553964709,"c":8273.8193409617,"v":374361.8201169322,"t":1713427200}
+{"o":8273.8193409617,"h":8422.9037480303,"l":8206.0215242213,"c":8361.9815754609,"v":315533.0744262657,"t":1713430800}
+{"o":8361.9815754609,"h":8554.6412117837,"l":8257.7591963457,"c":8446.7513787281,"v":312143.172788978,"t":1713434400}
+{"o":8446.7513787281,"h":8714.5243304421,"l":8362.4938051284,"c":8581.097773119,"v":488162.9361085122,"t":1713438000}
+{"o":8581.097773119,"h":8709.4649597405,"l":8344.0141207958,"c":8497.9659425142,"v":378663.9065129234,"t":1713441600}
+{"o":8497.9659425142,"h":8610.1156061453,"l":8341.7589517947,"c":8516.1059210429,"v":422039.042263229,"t":1713445200}
+{"o":8516.1059210429,"h":8853.7513023647,"l":8314.2136843197,"c":8763.3629808906,"v":652353.3702376384,"t":1713448800}
+{"o":8763.3629808906,"h":8935.2050117648,"l":8623.0087384748,"c":8775.4735321073,"v":570378.2843419776,"t":1713452400}
+{"o":8775.4735321073,"h":8921.3322472394,"l":8635.4821659494,"c":8774.5509477661,"v":515973.2355639433,"t":1713456000}
+{"o":8774.5509477661,"h":8852.9093371505,"l":8590.7718881228,"c":8665.0027217024,"v":424399.9685956915,"t":1713459600}
+{"o":8665.0027217024,"h":8805.8028347343,"l":8500.6114297343,"c":8733.89805576,"v":424704.3443189972,"t":1713463200}
+{"o":8733.89805576,"h":8857.5175521245,"l":8649.2816754392,"c":8768.3327745691,"v":349472.7115840413,"t":1713466800}
+{"o":8768.3327745691,"h":8813.4044366525,"l":8719.2678544979,"c":8761.9295949591,"v":315901.0752826205,"t":1713470400}
+{"o":8761.9295949591,"h":8862.3347314089,"l":8703.4973533726,"c":8774.0757816676,"v":335993.301612909,"t":1713474000}
+{"o":8774.0757816676,"h":8978.7215334271,"l":8713.3186314393,"c":8916.7378781447,"v":417364.8136475046,"t":1713477600}
+{"o":8916.7378781447,"h":9013.0626974806,"l":8844.3994457963,"c":8904.5380994555,"v":314456.4572736385,"t":1713481200}
+{"o":8904.5380994555,"h":8989.379670033,"l":8623.1417716143,"c":8714.7764655012,"v":370153.9155836503,"t":1713484800}
+{"o":8714.7764655012,"h":8867.3136079348,"l":8183.1027410091,"c":8363.452351629,"v":901530.1892131292,"t":1713488400}
+{"o":8363.452351629,"h":8551.174012103,"l":7940.1928990817,"c":8417.2821757057,"v":1152533.0436428897,"t":1713492000}
+{"o":8417.2821757057,"h":8668.6286230895,"l":8313.730733954,"c":8587.1464238931,"v":799956.2619702454,"t":1713495600}
+{"o":8587.1464238931,"h":8853.5764075387,"l":8490.1670896359,"c":8774.843425496,"v":596129.4713650664,"t":1713499200}
+{"o":8774.843425496,"h":8907.3047553996,"l":8564.8173279538,"c":8706.3604019257,"v":488440.2804985644,"t":1713502800}
+{"o":8706.3604019257,"h":9231.6568775637,"l":8508.0947991706,"c":8988.8234999627,"v":649990.5659045799,"t":1713506400}
+{"o":8988.8234999627,"h":9206.5724562798,"l":8809.6366444034,"c":8984.5991204027,"v":577583.4835150483,"t":1713510000}
+{"o":8984.5991204027,"h":9129.0610742507,"l":8847.2834514362,"c":9018.6385456387,"v":475353.1645663497,"t":1713513600}
+{"o":9018.6385456387,"h":9059.8908649709,"l":8933.4323247222,"c":8978.0121413203,"v":347235.0452411236,"t":1713517200}
+{"o":8978.0121413203,"h":9099.3911223992,"l":8876.8756550675,"c":8990.4195537455,"v":381244.4026588744,"t":1713520800}
+{"o":8990.4195537455,"h":9059.84595432,"l":8936.4569604117,"c":8952.8213597433,"v":390772.5572082713,"t":1713524400}
+{"o":8952.8213597433,"h":9091.4861168095,"l":8866.6712483959,"c":8931.0642945553,"v":444354.9073410277,"t":1713528000}
+{"o":8931.0642945553,"h":9068.6044332674,"l":8860.938080442,"c":8973.1607686835,"v":451873.6677071032,"t":1713531600}
+{"o":8973.1607686835,"h":9213.5249945816,"l":8730.1719147375,"c":9015.1504311366,"v":495051.9188543168,"t":1713535200}
+{"o":9015.1504311366,"h":9209.4248859437,"l":8941.9229729776,"c":9048.3215154796,"v":449721.1448740478,"t":1713538800}
+{"o":9048.3215154796,"h":9217.3834355116,"l":8880.0691079499,"c":9014.5296523994,"v":560326.7344234071,"t":1713542400}
+{"o":9014.5296523994,"h":9149.4139972072,"l":8934.3951147941,"c":9058.3235290274,"v":409616.3158919667,"t":1713546000}
+{"o":9058.3235290274,"h":9148.6632333705,"l":8935.592668627,"c":9016.8449667259,"v":299820.5662146746,"t":1713549600}
+{"o":9016.8449667259,"h":9098.4071293632,"l":8982.5899705195,"c":9065.6627072606,"v":279358.4275881654,"t":1713553200}
+{"o":9065.6627072606,"h":9119.7280853903,"l":8877.119799328,"c":8950.62107049,"v":367011.438575991,"t":1713556800}
+{"o":8950.62107049,"h":9067.0911153646,"l":8875.0662314519,"c":8973.4251001628,"v":287598.758495897,"t":1713560400}
+{"o":8973.4251001628,"h":9149.4671484338,"l":8873.0090958659,"c":8971.0186592237,"v":279718.2741410245,"t":1713564000}
+{"o":8971.0186592237,"h":9063.671956664,"l":8720.0521178218,"c":8883.0722697893,"v":476403.0054871532,"t":1713567600}
+{"o":8883.0722697893,"h":9087.8573228291,"l":8738.8483872611,"c":8811.9917988928,"v":474174.391523924,"t":1713571200}
+{"o":8811.9917988928,"h":8968.7864539887,"l":8699.7955579086,"c":8859.5676070879,"v":337699.4531188287,"t":1713574800}
+{"o":8859.5676070879,"h":8977.961041278,"l":8793.6454029662,"c":8871.9735774456,"v":294889.8829891281,"t":1713578400}
+{"o":8871.9735774456,"h":8963.7732248319,"l":8826.9071149851,"c":8884.4698663619,"v":222746.1790676975,"t":1713582000}
+{"o":8884.4698663619,"h":9095.8076627736,"l":8797.857427538,"c":8994.5368636683,"v":257405.5863379138,"t":1713585600}
+{"o":8994.5368636683,"h":9014.8853463091,"l":8888.1228419298,"c":8927.9654609815,"v":314726.4566473659,"t":1713589200}
+{"o":8927.9654609815,"h":9073.768332692,"l":8867.6039725882,"c":8949.7820764045,"v":218937.6522180628,"t":1713592800}
+{"o":8949.7820764045,"h":8988.932275478,"l":8907.1643683259,"c":8921.3411801532,"v":184996.9053177467,"t":1713596400}
+{"o":8921.3411801532,"h":9036.4764954559,"l":8825.2301245717,"c":8923.7422686756,"v":207895.9606224756,"t":1713600000}
+{"o":8923.7422686756,"h":8955.7594850949,"l":8771.7507400082,"c":8841.3641855295,"v":264464.9634160139,"t":1713603600}
+{"o":8841.3641855295,"h":8892.7095406257,"l":8736.9829145828,"c":8818.8763678979,"v":253443.6823630869,"t":1713607200}
+{"o":8818.8763678979,"h":8869.2427365833,"l":8777.8537670575,"c":8830.3853387126,"v":203107.7843848726,"t":1713610800}
+{"o":8830.3853387126,"h":8938.2779963104,"l":8782.3282587154,"c":8878.6141964033,"v":217825.281212581,"t":1713614400}
+{"o":8878.6141964033,"h":8951.4192798628,"l":8862.8371560026,"c":8895.3848728718,"v":267867.7865837935,"t":1713618000}
+{"o":8895.3848728718,"h":8949.943105585,"l":8857.6063727545,"c":8918.6594012704,"v":226996.2691306739,"t":1713621600}
+{"o":8918.6594012704,"h":9206.9041718522,"l":8776.8404768907,"c":9132.9574733876,"v":345533.5685664486,"t":1713625200}
+{"o":9132.9574733876,"h":9194.1661226657,"l":9043.6354641164,"c":9129.9137988247,"v":505951.5177773365,"t":1713628800}
+{"o":9129.9137988247,"h":9372.0072009834,"l":9062.8286325055,"c":9264.140501939,"v":535145.5399038843,"t":1713632400}
+{"o":9264.140501939,"h":9402.2843561898,"l":9158.9170162925,"c":9319.8847260308,"v":387363.1013315722,"t":1713636000}
+{"o":9319.8847260308,"h":9399.1031900062,"l":9197.0762606837,"c":9285.4208497476,"v":340042.044082202,"t":1713639600}
+{"o":9285.4208497476,"h":9360.8211026549,"l":9227.8945110048,"c":9292.6270966359,"v":405820.6748062154,"t":1713643200}
+{"o":9292.6270966359,"h":9380.8599056397,"l":9228.5191845499,"c":9301.9599809613,"v":275256.593144941,"t":1713646800}
+{"o":9301.9599809613,"h":9342.0008255821,"l":9182.6528151692,"c":9231.8483084142,"v":252341.284784655,"t":1713650400}
+{"o":9231.8483084142,"h":9366.3329724538,"l":9147.5564695847,"c":9282.6882664553,"v":275683.9639396133,"t":1713654000}
+{"o":9282.6882664553,"h":9387.8873257783,"l":9090.4312515524,"c":9214.7906335567,"v":288602.8217692015,"t":1713657600}
+{"o":9214.7906335567,"h":9331.839040184,"l":9142.8830334225,"c":9206.0595006539,"v":284947.0110786507,"t":1713661200}
+{"o":9206.0595006539,"h":9420.5404335005,"l":9148.0604694779,"c":9333.5638182354,"v":312941.3320722718,"t":1713664800}
+{"o":9333.5638182354,"h":9490.2360767545,"l":9210.4215091784,"c":9286.9360331578,"v":285516.8493505552,"t":1713668400}
+{"o":9286.9360331578,"h":9344.6017817059,"l":9240.4299910657,"c":9314.8233619207,"v":216496.4236926039,"t":1713672000}
+{"o":9314.8233619207,"h":9368.8130436989,"l":9249.9974300918,"c":9281.8628345969,"v":355192.6788405213,"t":1713675600}
+{"o":9281.8628345969,"h":9368.336666963,"l":9257.1018961563,"c":9322.3875567978,"v":254596.3307824193,"t":1713679200}
+{"o":9322.3875567978,"h":9354.6597694227,"l":9264.2060756404,"c":9322.4829002656,"v":193615.1937114109,"t":1713682800}
+{"o":9322.4829002656,"h":9419.6454792422,"l":9242.8023143194,"c":9307.0808343431,"v":209727.8039736763,"t":1713686400}
+{"o":9307.0808343431,"h":9398.6849501675,"l":9259.628709297,"c":9321.9756243626,"v":233264.482442673,"t":1713690000}
+{"o":9321.9756243626,"h":9411.3813195117,"l":9220.0795372943,"c":9323.1927247374,"v":291592.9010704588,"t":1713693600}
+{"o":9323.1927247374,"h":9430.9086822661,"l":9227.6501187399,"c":9343.3356157172,"v":309246.068118265,"t":1713697200}
+{"o":9343.3356157172,"h":9368.9666954539,"l":9226.084455356,"c":9266.1582689081,"v":260645.1240912423,"t":1713700800}
+{"o":9266.1582689081,"h":9350.9558398965,"l":9158.1151726399,"c":9224.8975695877,"v":336176.9968126808,"t":1713704400}
+{"o":9224.8975695877,"h":9293.5855117838,"l":9196.5974749744,"c":9230.0968105686,"v":290449.8963647134,"t":1713708000}
+{"o":9230.0968105686,"h":9343.5218799502,"l":9151.4156473595,"c":9266.4072689341,"v":288551.2856878344,"t":1713711600}
+{"o":9266.4072689341,"h":9367.9168760534,"l":9010.3212399076,"c":9198.8466237065,"v":466849.0084808441,"t":1713715200}
+{"o":9198.8466237065,"h":9280.4741143891,"l":9071.5443958171,"c":9203.1353582058,"v":275078.2799058381,"t":1713718800}
+{"o":9203.1353582058,"h":9221.3340232849,"l":9151.7078360588,"c":9181.9974565816,"v":271419.7631040406,"t":1713722400}
+{"o":9181.9974565816,"h":9232.1391869225,"l":9140.4607149142,"c":9140.4607149142,"v":314263.0081213821,"t":1713726000}
+{"o":9140.4607149142,"h":9226.9660579622,"l":9102.966619717,"c":9213.6244359998,"v":347434.0069279847,"t":1713729600}
+{"o":9213.6244359998,"h":9351.6501829505,"l":9051.53345499,"c":9225.2338223144,"v":355732.5276305946,"t":1713733200}
+{"o":9225.2338223144,"h":9332.0064134335,"l":9194.4480209525,"c":9229.443229152,"v":304934.1354142224,"t":1713736800}
+{"o":9229.443229152,"h":9274.1318148865,"l":9170.6374902427,"c":9231.6702857303,"v":260560.8322578573,"t":1713740400}
+{"o":9231.6702857303,"h":9333.0046166851,"l":9134.5379038261,"c":9232.2567297086,"v":269083.84799993,"t":1713744000}
+{"o":9232.2567297086,"h":9389.5044941033,"l":9090.1822657421,"c":9176.4288606018,"v":355947.9397039328,"t":1713747600}
+{"o":9176.4288606018,"h":9238.8077597244,"l":9081.3724632845,"c":9167.1139318259,"v":342000.8932391491,"t":1713751200}
+{"o":9167.1139318259,"h":9416.0961862316,"l":9045.32860341,"c":9234.0834122262,"v":299490.7995962728,"t":1713754800}
+{"o":9234.0834122262,"h":9331.3010644424,"l":9201.4030813113,"c":9276.0256442398,"v":297241.1849041387,"t":1713758400}
+{"o":9276.0256442398,"h":9420.238505068,"l":9239.2117559483,"c":9414.1586423198,"v":251441.2370948133,"t":1713762000}
+{"o":9414.1586423198,"h":9620.6626526883,"l":9316.5072879276,"c":9438.1481667196,"v":429280.9860857159,"t":1713765600}
+{"o":9438.1481667196,"h":9588.7508709331,"l":9354.0893742479,"c":9435.3850653826,"v":330641.5687011236,"t":1713769200}
+{"o":9435.3850653826,"h":9512.8764779823,"l":9361.5134240349,"c":9407.094569872,"v":305913.4206455367,"t":1713772800}
+{"o":9407.094569872,"h":9491.9900233058,"l":9384.54132309,"c":9488.6048954358,"v":253498.479784351,"t":1713776400}
+{"o":9488.6048954358,"h":9540.6151658196,"l":9401.1901223409,"c":9444.9544736978,"v":285982.3980565427,"t":1713780000}
+{"o":9444.9544736978,"h":9522.4259050292,"l":9343.7744190938,"c":9453.4296943829,"v":279274.031050755,"t":1713783600}
+{"o":9453.4296943829,"h":9551.775324606,"l":9374.201385564,"c":9439.8688282226,"v":359558.0472683097,"t":1713787200}
+{"o":9439.8688282226,"h":9489.3555092495,"l":9361.1652413591,"c":9447.3591990219,"v":432568.2120225175,"t":1713790800}
+{"o":9447.3591990219,"h":9492.5696954049,"l":9358.646471222,"c":9392.2652116851,"v":904142.4545864754,"t":1713794400}
+{"o":9392.2652116851,"h":9506.88217821,"l":9283.5329358696,"c":9409.7965278751,"v":1965117.5336188411,"t":1713798000}
+{"o":9409.7965278751,"h":9550.3828889864,"l":9277.6088508005,"c":9456.0009061054,"v":1450526.6916329397,"t":1713801600}
+{"o":9456.0009061054,"h":9619.7922517832,"l":9324.0959351202,"c":9464.1530727215,"v":1078543.496209017,"t":1713805200}
+{"o":9464.1530727215,"h":9550.9125582071,"l":9390.7927382333,"c":9459.2366510684,"v":818936.6076877922,"t":1713808800}
+{"o":9459.2366510684,"h":9522.9447505907,"l":9402.4692063557,"c":9505.1207089017,"v":406256.5591433957,"t":1713812400}
+{"o":9505.1207089017,"h":9573.9044958698,"l":9398.2010419026,"c":9447.2310472741,"v":356174.8477916809,"t":1713816000}
+{"o":9447.2310472741,"h":9515.3003846413,"l":9404.9372650514,"c":9494.0646433177,"v":402111.4788343905,"t":1713819600}
+{"o":9494.0646433177,"h":9686.0997721673,"l":9432.4638030015,"c":9622.9071487265,"v":412629.6508134464,"t":1713823200}
+{"o":9622.9071487265,"h":9685.5867314815,"l":9539.7999492111,"c":9582.8161958593,"v":404039.5133132153,"t":1713826800}
+{"o":9582.8161958593,"h":9752.206555657,"l":9515.2859606286,"c":9686.0530571174,"v":395479.1849457643,"t":1713830400}
+{"o":9686.0530571174,"h":9714.5978178168,"l":9574.4296027644,"c":9599.5796144453,"v":425663.0251489971,"t":1713834000}
+{"o":9599.5796144453,"h":9720.7498212765,"l":9535.3753585474,"c":9611.4355475967,"v":406019.4260208644,"t":1713837600}
+{"o":9611.4355475967,"h":9668.0344596237,"l":9502.391485652,"c":9503.4735128441,"v":413517.4601956417,"t":1713841200}
+{"o":6642.2128218339,"h":6680.7198934044,"l":6623.148209972,"c":6642.2128218339,"v":254708.9053018839,"t":1706644800}
+{"o":6642.2128218339,"h":6650.9853566458,"l":6592.7488439822,"c":6594.5347474511,"v":243359.4251258274,"t":1706648400}
+{"o":6594.5347474511,"h":6612.1838042468,"l":6538.297162473,"c":6538.297162473,"v":253265.2045046069,"t":1706652000}
+{"o":6538.297162473,"h":6569.4139776494,"l":6387.5734911163,"c":6409.0889880238,"v":446653.4452346667,"t":1706655600}
+{"o":6409.0889880238,"h":6443.1840849564,"l":6208.5818809688,"c":6327.3158039401,"v":670123.3486197024,"t":1706659200}
+{"o":6327.3158039401,"h":6364.9383991541,"l":6253.9381542403,"c":6303.5566795942,"v":371207.5218489452,"t":1706662800}
+{"o":6303.5566795942,"h":6378.6835151749,"l":6254.5812867531,"c":6347.0918534695,"v":322986.2033315551,"t":1706666400}
+{"o":6347.0918534695,"h":6400.5098844099,"l":6302.0508556543,"c":6356.1731527921,"v":222325.6665220621,"t":1706670000}
+{"o":6356.1731527921,"h":6356.1731527921,"l":6282.1741003519,"c":6323.3199118926,"v":243060.5723767517,"t":1706673600}
+{"o":6323.3199118926,"h":6385.1721154449,"l":6317.052954597,"c":6339.2757019598,"v":269591.0526221259,"t":1706677200}
+{"o":6339.2757019598,"h":6351.4372974354,"l":6262.3180562644,"c":6294.2709262219,"v":241828.7711431718,"t":1706680800}
+{"o":6294.2709262219,"h":6379.4630377583,"l":6280.8234855793,"c":6370.5315829682,"v":226994.441033608,"t":1706684400}
+{"o":6370.5315829682,"h":6388.462655792,"l":6326.6484874251,"c":6339.409386569,"v":249765.1447554036,"t":1706688000}
+{"o":6339.409386569,"h":6339.7581081439,"l":6216.6727618812,"c":6221.6350769662,"v":294952.8326217551,"t":1706691600}
+{"o":6221.6350769662,"h":6250.9883322608,"l":6122.0728482353,"c":6122.0728482353,"v":426690.0097567801,"t":1706695200}
+{"o":6122.0728482353,"h":6224.7577625534,"l":6105.4708027279,"c":6215.3806269778,"v":292557.0559021994,"t":1706698800}
+{"o":6215.3806269778,"h":6302.2493085787,"l":6194.5875239196,"c":6234.4008307283,"v":273077.6631549939,"t":1706702400}
+{"o":6234.4008307283,"h":6347.7789518023,"l":6191.3922564333,"c":6274.4738677762,"v":473994.8237963589,"t":1706706000}
+{"o":6274.4738677762,"h":6292.5662490813,"l":6108.1075768827,"c":6158.0689271537,"v":859244.7539476213,"t":1706709600}
+{"o":6158.0689271537,"h":6272.3526524487,"l":5921.4041815717,"c":6204.3798243021,"v":2038057.0944809732,"t":1706713200}
+{"o":6204.3798243021,"h":6309.5797548468,"l":6188.6077422801,"c":6263.1584451616,"v":1330862.9644074154,"t":1706716800}
+{"o":6263.1584451616,"h":6350.3404572674,"l":6235.6891545714,"c":6340.3996544309,"v":825776.4795119212,"t":1706720400}
+{"o":6340.3996544309,"h":6347.2863933387,"l":6244.4328102039,"c":6280.7664688072,"v":645092.0419196255,"t":1706724000}
+{"o":6280.7664688072,"h":6300.4093525953,"l":6165.461259007,"c":6247.2051961473,"v":752235.2913658905,"t":1706727600}
+{"o":6247.2051961473,"h":6286.6410572121,"l":6039.669924301,"c":6077.7232089205,"v":742026.5984953645,"t":1706731200}
+{"o":6077.7232089205,"h":6125.4999126233,"l":5947.4451298185,"c":6036.514712156,"v":728855.8677508995,"t":1706734800}
+{"o":6036.514712156,"h":6077.7821845939,"l":5983.7213709149,"c":6063.2271426226,"v":544509.3500164781,"t":1706738400}
+{"o":6063.2271426226,"h":6071.1901098984,"l":5992.9529481907,"c":6023.7544919547,"v":439570.0612607822,"t":1706742000}
+{"o":6023.7544919547,"h":6061.6786950556,"l":5926.9216420245,"c":6003.0786565324,"v":549106.8277802914,"t":1706745600}
+{"o":6003.0786565324,"h":6012.7631951914,"l":5756.7424886166,"c":5801.9250076362,"v":832060.8154415245,"t":1706749200}
+{"o":5801.9250076362,"h":5865.0505699958,"l":5759.1791411585,"c":5848.327912884,"v":567053.6504477327,"t":1706752800}
+{"o":5848.327912884,"h":5857.6810028104,"l":5787.2665588128,"c":5801.3576253358,"v":491464.8519013164,"t":1706756400}
+{"o":5801.3576253358,"h":5848.7695549744,"l":5764.4573637461,"c":5838.4023422729,"v":575763.9449157176,"t":1706760000}
+{"o":5838.4023422729,"h":5856.4357566213,"l":5796.0697511053,"c":5839.6453649475,"v":481014.6958824941,"t":1706763600}
+{"o":5839.6453649475,"h":5882.8840865017,"l":5777.8682951649,"c":5877.8946628468,"v":460931.0043826749,"t":1706767200}
+{"o":5877.8946628468,"h":5938.5762514751,"l":5861.3771037452,"c":5896.2104056057,"v":372697.0978777777,"t":1706770800}
+{"o":5896.2104056057,"h":5918.7489744443,"l":5867.2225062656,"c":5909.6063257332,"v":330707.3750519531,"t":1706774400}
+{"o":5909.6063257332,"h":5960.9686813455,"l":5879.4137683723,"c":5946.534285137,"v":380885.4481914534,"t":1706778000}
+{"o":5946.534285137,"h":6001.2145153181,"l":5928.6308493249,"c":5974.1828210071,"v":341595.727804534,"t":1706781600}
+{"o":5974.1828210071,"h":5990.1988504657,"l":5862.8172843728,"c":5876.3156986363,"v":387722.2014397899,"t":1706785200}
+{"o":5876.3156986363,"h":5906.3789870128,"l":5851.0097293881,"c":5864.040454285,"v":399029.1102077415,"t":1706788800}
+{"o":5864.040454285,"h":5910.7874835673,"l":5809.3193119128,"c":5882.7229305273,"v":356016.3559200246,"t":1706792400}
+{"o":5882.7229305273,"h":5983.3664683138,"l":5876.7337836973,"c":5957.3455835865,"v":457431.4626609093,"t":1706796000}
+{"o":5957.3455835865,"h":6001.6630933875,"l":5909.780362128,"c":5916.1075842877,"v":449673.6392058285,"t":1706799600}
+{"o":5916.1075842877,"h":5938.3953530487,"l":5844.7463062629,"c":5936.3917178813,"v":461955.4281569499,"t":1706803200}
+{"o":5936.3917178813,"h":6007.0855908877,"l":5925.107904682,"c":5971.0888581692,"v":406967.0252344816,"t":1706806800}
+{"o":5971.0888581692,"h":6001.4774819334,"l":5940.3907582404,"c":5960.2038627611,"v":394822.2450740691,"t":1706810400}
+{"o":5960.2038627611,"h":6033.1884768386,"l":5936.0627466804,"c":6029.0520168892,"v":372455.9472717063,"t":1706814000}
+{"o":6029.0520168892,"h":6036.9541742907,"l":5968.5036345385,"c":5987.7481628626,"v":366095.5656880344,"t":1706817600}
+{"o":5987.7481628626,"h":6039.5765216301,"l":5932.8118367934,"c":5980.8366099999,"v":458839.3317865434,"t":1706821200}
+{"o":5980.8366099999,"h":5986.7449512226,"l":5920.8767734278,"c":5927.0079139104,"v":330167.6179407946,"t":1706824800}
+{"o":5927.0079139104,"h":5984.0459445014,"l":5920.4344440991,"c":5971.729379065,"v":332714.7101273989,"t":1706828400}
+{"o":5971.729379065,"h":6076.7494125021,"l":5936.0245142948,"c":6021.4985060796,"v":483296.58314827,"t":1706832000}
+{"o":6021.4985060796,"h":6048.1942012552,"l":6002.6429966438,"c":6008.6373570092,"v":316162.6868195315,"t":1706835600}
+{"o":6008.6373570092,"h":6056.798141116,"l":5975.7450633976,"c":6051.6709672637,"v":312308.5287190044,"t":1706839200}
+{"o":6051.6709672637,"h":6091.8220596884,"l":6032.1744734436,"c":6032.8291162828,"v":270388.3935785933,"t":1706842800}
+{"o":6032.8291162828,"h":6057.2561095584,"l":6009.027641884,"c":6031.0998528468,"v":259486.4617879156,"t":1706846400}
+{"o":6031.0998528468,"h":6064.085293492,"l":5995.1369046265,"c":6050.5511724252,"v":268780.4686308493,"t":1706850000}
+{"o":6050.5511724252,"h":6112.3230477218,"l":6041.6691707732,"c":6100.5301811468,"v":227039.2824696765,"t":1706853600}
+{"o":6100.5301811468,"h":6216.8493249605,"l":6092.690645715,"c":6163.827198058,"v":304179.8853404534,"t":1706857200}
+{"o":6163.827198058,"h":6176.5153532056,"l":6086.5254886356,"c":6112.55988611,"v":316819.399785143,"t":1706860800}
+{"o":6112.55988611,"h":6167.7863881356,"l":6097.4921369796,"c":6126.0253013357,"v":286419.7325626496,"t":1706864400}
+{"o":6126.0253013357,"h":6226.2405886008,"l":6123.0234951187,"c":6210.5934382038,"v":307741.2684979285,"t":1706868000}
+{"o":6210.5934382038,"h":6229.5033407013,"l":6179.4424526044,"c":6206.3244070565,"v":190413.4971192718,"t":1706871600}
+{"o":6206.3244070565,"h":6241.2506434328,"l":6119.0910677761,"c":6123.4433342203,"v":224972.6255244898,"t":1706875200}
+{"o":6123.4433342203,"h":6145.0806366062,"l":5890.710512218,"c":5915.4125625406,"v":441982.3313917469,"t":1706878800}
+{"o":5915.4125625406,"h":5968.9251533174,"l":5900.7652818929,"c":5949.7191878757,"v":347741.3777551379,"t":1706882400}
+{"o":5949.7191878757,"h":6089.3021579367,"l":5940.1010866448,"c":6071.683591718,"v":432740.3336562858,"t":1706886000}
+{"o":6071.683591718,"h":6143.2788368026,"l":5969.7955022653,"c":6015.2528795836,"v":377829.9123817161,"t":1706889600}
+{"o":6015.2528795836,"h":6046.7496774031,"l":5962.3832418196,"c":5974.788135166,"v":306671.3384007906,"t":1706893200}
+{"o":5974.788135166,"h":5975.7994017511,"l":5918.5656375569,"c":5970.7360846944,"v":293444.8619507878,"t":1706896800}
+{"o":5970.7360846944,"h":5984.9421530139,"l":5933.7778926803,"c":5982.0581513293,"v":242255.3007103463,"t":1706900400}
+{"o":5982.0581513293,"h":6007.1662461828,"l":5915.1813466879,"c":5928.6614734017,"v":269863.0985483568,"t":1706904000}
+{"o":5928.6614734017,"h":5961.8766434527,"l":5922.9748014355,"c":5940.4640376563,"v":282860.5283261436,"t":1706907600}
+{"o":5940.4640376563,"h":6004.6240955876,"l":5927.726942377,"c":5992.4212832826,"v":233090.9183157389,"t":1706911200}
+{"o":5992.4212832826,"h":6021.5847414925,"l":5981.4212063855,"c":6001.9217824663,"v":269226.1132008649,"t":1706914800}
+{"o":6001.9217824663,"h":6038.847143396,"l":5961.9949148351,"c":5968.2657910247,"v":282746.6268593253,"t":1706918400}
+{"o":5968.2657910247,"h":6037.2573153938,"l":5940.6049959856,"c":6002.0991982827,"v":267828.5493692312,"t":1706922000}
+{"o":6002.0991982827,"h":6013.930436009,"l":5958.2218035381,"c":5975.4613771552,"v":305444.399508568,"t":1706925600}
+{"o":5975.4613771552,"h":5997.7146852987,"l":5957.1047027245,"c":5959.1957607791,"v":229491.9674944391,"t":1706929200}
+{"o":5959.1957607791,"h":5994.9484757778,"l":5956.7399249497,"c":5987.4627408003,"v":193134.3304585979,"t":1706932800}
+{"o":5987.4627408003,"h":6010.7432910901,"l":5968.7588836342,"c":6004.918880183,"v":158018.6242152501,"t":1706936400}
+{"o":6004.918880183,"h":6011.9256338692,"l":5983.8524923126,"c":5984.3058458979,"v":131673.4587485273,"t":1706940000}
+{"o":5984.3058458979,"h":5999.747911382,"l":5929.901165454,"c":5950.4492792501,"v":173541.9782241105,"t":1706943600}
+{"o":5950.4492792501,"h":5976.6467028263,"l":5914.1266376359,"c":5930.9964093886,"v":155674.0137191898,"t":1706947200}
+{"o":5930.9964093886,"h":5975.0312777359,"l":5930.3388919523,"c":5969.1076401014,"v":132802.6977727691,"t":1706950800}
+{"o":5969.1076401014,"h":5974.8350613136,"l":5941.5557476753,"c":5955.2636627225,"v":126149.2468797212,"t":1706954400}
+{"o":5955.2636627225,"h":5955.6783153814,"l":5918.7512022468,"c":5933.2140333455,"v":131275.1948889066,"t":1706958000}
+{"o":5933.2140333455,"h":5950.6125743871,"l":5924.6922688074,"c":5934.1966916168,"v":143347.8927971573,"t":1706961600}
+{"o":5934.1966916168,"h":5957.3101171266,"l":5875.6199281873,"c":5898.4534501604,"v":192076.302101454,"t":1706965200}
+{"o":5898.4534501604,"h":5917.5563052496,"l":5869.3532497124,"c":5883.0009163619,"v":208788.5126249893,"t":1706968800}
+{"o":5883.0009163619,"h":5934.8107374108,"l":5784.5325020403,"c":5882.5129929297,"v":289234.7908633727,"t":1706972400}
+{"o":5882.5129929297,"h":5900.3021064316,"l":5866.9434639983,"c":5867.262721626,"v":220082.832062942,"t":1706976000}
+{"o":5867.262721626,"h":5949.283224479,"l":5841.06022383,"c":5899.075072592,"v":200105.3576777143,"t":1706979600}
+{"o":5899.075072592,"h":5935.9737593517,"l":5830.1982185936,"c":5882.0440520692,"v":204498.5986656741,"t":1706983200}
+{"o":5882.0440520692,"h":5915.7541546235,"l":5872.4326316605,"c":5909.7339428651,"v":182886.7014501461,"t":1706986800}
+{"o":5909.7339428651,"h":5922.382534184,"l":5890.7192497671,"c":5904.4059095779,"v":188786.7336643003,"t":1706990400}
+{"o":5904.4059095779,"h":5926.540652449,"l":5849.8555288428,"c":5863.7175091525,"v":188250.2565707398,"t":1706994000}
+{"o":5863.7175091525,"h":5907.092684484,"l":5851.177657679,"c":5879.3325962151,"v":247023.8728247282,"t":1706997600}
+{"o":5879.3325962151,"h":5897.2750777979,"l":5856.4418844686,"c":5878.7171011874,"v":187604.5870401397,"t":1707001200}
+{"o":5878.7171011874,"h":5918.3382283469,"l":5819.8168315392,"c":5891.1021746761,"v":287014.2594912978,"t":1707004800}
+{"o":5891.1021746761,"h":5926.0912095169,"l":5836.8040787085,"c":5910.4076737559,"v":299979.9611451852,"t":1707008400}
+{"o":5910.4076737559,"h":5916.2919932678,"l":5891.0122522754,"c":5892.9887433696,"v":175207.9748387977,"t":1707012000}
+{"o":5892.9887433696,"h":5930.4503926759,"l":5892.9887433696,"c":5906.909440752,"v":159786.2787017773,"t":1707015600}
+{"o":5906.909440752,"h":5937.7409598906,"l":5834.3975869978,"c":5882.4464136647,"v":248532.5416499487,"t":1707019200}
+{"o":5882.4464136647,"h":5921.2403491653,"l":5871.3307158673,"c":5883.490449677,"v":185652.0818583232,"t":1707022800}
+{"o":5883.490449677,"h":5906.2669197275,"l":5840.2380278878,"c":5857.568869904,"v":195911.3821645222,"t":1707026400}
+{"o":5857.568869904,"h":5888.604015002,"l":5803.7302492559,"c":5830.0002514201,"v":175994.6732851553,"t":1707030000}
+{"o":5830.0002514201,"h":5849.5380649365,"l":5799.1872904444,"c":5812.0281172067,"v":166608.8520434316,"t":1707033600}
+{"o":5812.0281172067,"h":5907.2476489511,"l":5758.7886224302,"c":5851.4289137158,"v":216157.7527920226,"t":1707037200}
+{"o":5851.4289137158,"h":5858.6317940499,"l":5816.9856809199,"c":5832.7079031745,"v":133201.9463774129,"t":1707040800}
+{"o":5832.7079031745,"h":5904.9847569581,"l":5814.4748316068,"c":5885.1775710927,"v":180758.5881405011,"t":1707044400}
+{"o":5885.1775710927,"h":5911.3606019639,"l":5853.7750627556,"c":5857.7068927804,"v":162606.1530392041,"t":1707048000}
+{"o":5857.7068927804,"h":5949.5189054936,"l":5847.6893195584,"c":5938.0834127302,"v":170012.1794483735,"t":1707051600}
+{"o":5938.0834127302,"h":5966.8748755333,"l":5917.2994189965,"c":5917.2994189965,"v":205096.8338023431,"t":1707055200}
+{"o":5917.2994189965,"h":5936.320772318,"l":5905.9241092087,"c":5925.9434046678,"v":203757.1932575277,"t":1707058800}
+{"o":5925.9434046678,"h":5950.5255193091,"l":5885.668551364,"c":5933.4444852829,"v":222380.695375471,"t":1707062400}
+{"o":5933.4444852829,"h":5942.4151913638,"l":5880.3316064896,"c":5881.7232714047,"v":213662.9020302273,"t":1707066000}
+{"o":5881.7232714047,"h":5937.617086812,"l":5841.4654136326,"c":5896.9578330451,"v":210726.6051453799,"t":1707069600}
+{"o":5896.9578330451,"h":5914.142560951,"l":5860.0882228485,"c":5875.6090513528,"v":224750.0569974364,"t":1707073200}
+{"o":5875.6090513528,"h":5908.5307949412,"l":5828.915582171,"c":5900.1879162361,"v":367062.7097541162,"t":1707076800}
+{"o":5900.1879162361,"h":5920.6425827111,"l":5818.322720312,"c":5843.0067006297,"v":208056.0183559498,"t":1707080400}
+{"o":5843.0067006297,"h":5905.6484690599,"l":5782.2115071714,"c":5851.3755218699,"v":241439.2870876085,"t":1707084000}
+{"o":5851.3755218699,"h":5870.6123509672,"l":5802.4067541116,"c":5817.1177367796,"v":214932.2439764537,"t":1707087600}
+{"o":5817.1177367796,"h":5859.3156622034,"l":5798.2529947295,"c":5808.2301179001,"v":238245.4889224332,"t":1707091200}
+{"o":5808.2301179001,"h":5842.1593116286,"l":5724.7503113376,"c":5829.5226379695,"v":266614.3437134919,"t":1707094800}
+{"o":5829.5226379695,"h":5851.665226768,"l":5764.0928344634,"c":5793.0932861635,"v":150290.6801067155,"t":1707098400}
+{"o":5793.0932861635,"h":5857.6797733743,"l":5783.2289568356,"c":5851.4765785187,"v":169847.7961051007,"t":1707102000}
+{"o":5851.4765785187,"h":5907.4306771718,"l":5814.7361232601,"c":5854.6836135456,"v":305884.3063330108,"t":1707105600}
+{"o":5854.6836135456,"h":5854.6836135456,"l":5813.0879271546,"c":5835.5153860416,"v":119042.4482514285,"t":1707109200}
+{"o":5835.5153860416,"h":5871.5648717215,"l":5828.5849976243,"c":5863.6900031296,"v":114227.5949070358,"t":1707112800}
+{"o":5863.6900031296,"h":5945.0506742444,"l":5846.908232628,"c":5909.9527059006,"v":236578.5629669015,"t":1707116400}
+{"o":5909.9527059006,"h":5924.6751819278,"l":5870.6483848098,"c":5896.1150136386,"v":169303.147793989,"t":1707120000}
+{"o":5896.1150136386,"h":5915.7410496556,"l":5868.9304402162,"c":5885.8952964471,"v":172396.8328818753,"t":1707123600}
+{"o":5885.8952964471,"h":5952.5869775285,"l":5875.602537027,"c":5932.9658585218,"v":189868.0061883919,"t":1707127200}
+{"o":5932.9658585218,"h":5939.1965332315,"l":5910.4698577597,"c":5930.2630701198,"v":165520.1520962171,"t":1707130800}
+{"o":5930.2630701198,"h":5939.5811118926,"l":5898.417075488,"c":5911.0236175098,"v":180688.6067178677,"t":1707134400}
+{"o":5911.0236175098,"h":5978.0665213326,"l":5881.8286504188,"c":5936.4858555892,"v":264775.1244445457,"t":1707138000}
+{"o":5936.4858555892,"h":5957.4642841057,"l":5895.4089260859,"c":5901.7851117009,"v":223099.0609671875,"t":1707141600}
+{"o":5901.7851117009,"h":5965.2810647445,"l":5754.3674516976,"c":5836.8939667221,"v":490184.5618751476,"t":1707145200}
+{"o":5836.8939667221,"h":5877.0006895619,"l":5818.8699079875,"c":5871.3685245645,"v":276098.1923446415,"t":1707148800}
+{"o":5871.3685245645,"h":5886.5034290542,"l":5831.1089458651,"c":5840.5741420637,"v":248209.7190650632,"t":1707152400}
+{"o":5840.5741420637,"h":5879.623588366,"l":5829.3998872306,"c":5855.072097959,"v":270991.6857474654,"t":1707156000}
+{"o":5855.072097959,"h":5893.4724697918,"l":5812.8148533232,"c":5823.4532533323,"v":227637.3147185863,"t":1707159600}
+{"o":5823.4532533323,"h":5875.8762898546,"l":5760.9118990906,"c":5857.2554733761,"v":342790.2205328832,"t":1707163200}
+{"o":5857.2554733761,"h":5870.9012696629,"l":5794.3441268993,"c":5798.8414811963,"v":351386.1133102238,"t":1707166800}
+{"o":5798.8414811963,"h":5834.8873773821,"l":5751.6406823945,"c":5797.6013728759,"v":292566.9871894546,"t":1707170400}
+{"o":5797.6013728759,"h":5870.3908563966,"l":5742.0958375741,"c":5812.0377015238,"v":236850.1583041949,"t":1707174000}
+{"o":5812.0377015238,"h":5827.3741858579,"l":5798.4163502213,"c":5805.7900099358,"v":188605.3333063608,"t":1707177600}
+{"o":5805.7900099358,"h":5840.9681155678,"l":5776.1007374209,"c":5819.0353637145,"v":283353.3078865416,"t":1707181200}
+{"o":5819.0353637145,"h":5872.6707400073,"l":5793.4470305559,"c":5850.1009012982,"v":232728.6650425617,"t":1707184800}
+{"o":5850.1009012982,"h":5901.4019586159,"l":5795.6556726078,"c":5855.6333442114,"v":229575.6174874452,"t":1707188400}
+{"o":5855.6333442114,"h":5868.3449338479,"l":5811.1012149082,"c":5820.7099549538,"v":187321.3777444163,"t":1707192000}
+{"o":5820.7099549538,"h":5842.0853897584,"l":5793.4173941975,"c":5832.9328895357,"v":168777.2991296902,"t":1707195600}
+{"o":5832.9328895357,"h":5844.9245093633,"l":5817.6721032228,"c":5834.9601117013,"v":119431.0038833623,"t":1707199200}
+{"o":5834.9601117013,"h":5855.6321525733,"l":5817.6835330915,"c":5847.7923109161,"v":152573.5204846201,"t":1707202800}
+{"o":5847.7923109161,"h":5880.6355,"l":5805.3924032967,"c":5839.2158672352,"v":164702.3770196449,"t":1707206400}
+{"o":5839.2158672352,"h":5847.405342408,"l":5810.4109022413,"c":5836.9182593261,"v":135139.3271768625,"t":1707210000}
+{"o":5836.9182593261,"h":5836.9182593261,"l":5836.9182593261,"c":5836.9182593261,"v":0.0,"t":1707213600}
+{"o":5836.9182593261,"h":5836.9182593261,"l":5836.9182593261,"c":5836.9182593261,"v":0.0,"t":1707217200}
+{"o":5836.9182593261,"h":5836.9182593261,"l":5836.9182593261,"c":5836.9182593261,"v":0.0,"t":1707220800}
+{"o":5836.9182593261,"h":5836.9182593261,"l":5836.9182593261,"c":5836.9182593261,"v":0.0,"t":1707224400}
+{"o":5836.9182593261,"h":5884.6595300062,"l":5716.5689412362,"c":5769.880387182,"v":109042.1375095206,"t":1707228000}
+{"o":5769.880387182,"h":5863.2019757012,"l":5717.6033243051,"c":5838.1852077571,"v":476763.0998275406,"t":1707231600}
+{"o":5838.1852077571,"h":5865.4784405081,"l":5807.1632828938,"c":5812.0036171131,"v":364599.5896156921,"t":1707235200}
+{"o":5812.0036171131,"h":5865.4745716484,"l":5802.3992462692,"c":5864.2426097093,"v":458454.4849438664,"t":1707238800}
+{"o":5864.2426097093,"h":5907.9197969042,"l":5791.124865997,"c":5859.5542937046,"v":294845.5693096853,"t":1707242400}
+{"o":5859.5542937046,"h":5938.4115324042,"l":5821.3134076793,"c":5925.2801519797,"v":311147.1528685571,"t":1707246000}
+{"o":5925.2801519797,"h":5945.7507056072,"l":5887.7658163657,"c":5910.4873183164,"v":302862.7754623019,"t":1707249600}
+{"o":5910.4873183164,"h":5939.2070088812,"l":5883.8169117552,"c":5914.9658623058,"v":227982.0435059351,"t":1707253200}
+{"o":5914.9658623058,"h":5968.7026895717,"l":5894.8132225426,"c":5945.6119352521,"v":253050.824268602,"t":1707256800}
+{"o":5945.6119352521,"h":5953.3446847518,"l":5905.0174824091,"c":5909.054749481,"v":227538.7531221563,"t":1707260400}
+{"o":5909.054749481,"h":5937.8226924941,"l":5866.2167053933,"c":5879.9523829438,"v":219319.6334864251,"t":1707264000}
+{"o":5879.9523829438,"h":5904.5283466306,"l":5869.9543548323,"c":5884.1174465199,"v":267501.3907203535,"t":1707267600}
+{"o":5884.1174465199,"h":5922.0399910831,"l":5836.5277095057,"c":5873.9457384718,"v":249881.4414159072,"t":1707271200}
+{"o":5873.9457384718,"h":5891.5465854394,"l":5819.2035245495,"c":5829.5301172959,"v":234624.2761913532,"t":1707274800}
+{"o":5829.5301172959,"h":5854.3409320909,"l":5793.5628216226,"c":5833.050696574,"v":248051.5441229618,"t":1707278400}
+{"o":5833.050696574,"h":5875.439908105,"l":5810.2717124348,"c":5858.3839745054,"v":209191.3279920934,"t":1707282000}
+{"o":5858.3839745054,"h":5862.588675367,"l":5805.0676085507,"c":5842.8729496039,"v":146368.3902885253,"t":1707285600}
+{"o":5842.8729496039,"h":5851.6083238646,"l":5809.2932783877,"c":5824.6933767728,"v":145160.3073670597,"t":1707289200}
+{"o":5824.6933767728,"h":5833.2252400933,"l":5804.9524284401,"c":5806.9207602567,"v":147702.2320166551,"t":1707292800}
+{"o":5806.9207602567,"h":5866.4490357324,"l":5788.0342393919,"c":5851.3715361273,"v":171907.1747204405,"t":1707296400}
+{"o":5851.3715361273,"h":5861.2774410924,"l":5782.3386057036,"c":5805.6448020839,"v":173372.8020391815,"t":1707300000}
+{"o":5805.6448020839,"h":5838.4295252651,"l":5802.6485053161,"c":5818.1050951362,"v":202984.4751543077,"t":1707303600}
+{"o":5818.1050951362,"h":5855.3539921471,"l":5813.9280199121,"c":5841.5223448309,"v":189889.4843314245,"t":1707307200}
+{"o":5841.5223448309,"h":5851.2477075809,"l":5816.7050232395,"c":5828.0326835092,"v":216890.0491138249,"t":1707310800}
+{"o":5828.0326835092,"h":5880.6208911523,"l":5781.5748166197,"c":5803.1745525476,"v":406917.0548476485,"t":1707314400}
+{"o":5803.1745525476,"h":5899.1233541434,"l":5779.5927892344,"c":5837.1582900084,"v":526471.5429105287,"t":1707318000}
+{"o":5837.1582900084,"h":5927.8079577605,"l":5823.2728886606,"c":5889.8867840131,"v":369678.1934148191,"t":1707321600}
+{"o":5889.8867840131,"h":5948.6687899914,"l":5866.0293611771,"c":5895.993528815,"v":390712.2582164942,"t":1707325200}
+{"o":5895.993528815,"h":5906.0195251455,"l":5866.8710912749,"c":5899.7258400333,"v":297709.331606147,"t":1707328800}
+{"o":5899.7258400333,"h":5918.446246591,"l":5867.7023232685,"c":5875.1508503866,"v":238390.497563545,"t":1707332400}
+{"o":5875.1508503866,"h":5975.4238682014,"l":5863.6602627671,"c":5938.124085864,"v":437937.03174916,"t":1707336000}
+{"o":5938.124085864,"h":6107.8424963278,"l":5908.6876771092,"c":6053.2368425216,"v":507748.0988930998,"t":1707339600}
+{"o":6053.2368425216,"h":6076.7038563861,"l":6038.6292594857,"c":6071.1174298346,"v":311683.0820614193,"t":1707343200}
+{"o":6071.1174298346,"h":6107.212189294,"l":6047.4065356907,"c":6079.9578488751,"v":235823.7002437995,"t":1707346800}
+{"o":6079.9578488751,"h":6148.1701658769,"l":6054.3971237891,"c":6115.6798167078,"v":329117.3905419991,"t":1707350400}
+{"o":6115.6798167078,"h":6148.6366106946,"l":6069.4011225625,"c":6134.2426502479,"v":286542.2919226959,"t":1707354000}
+{"o":6134.2426502479,"h":6150.8743111041,"l":6099.3029150093,"c":6117.7093737131,"v":199544.8170121526,"t":1707357600}
+{"o":6117.7093737131,"h":6141.1284713739,"l":6092.9475392694,"c":6100.0882850692,"v":147052.5725012216,"t":1707361200}
+{"o":6100.0882850692,"h":6117.1517878598,"l":6092.0647943032,"c":6101.1314207958,"v":215520.9530708373,"t":1707364800}
+{"o":6101.1314207958,"h":6141.5590288323,"l":6059.7887353315,"c":6108.0004569382,"v":218158.6880178855,"t":1707368400}
+{"o":6108.0004569382,"h":6131.7965532827,"l":6070.5852970391,"c":6083.5195380669,"v":253217.0815479351,"t":1707372000}
+{"o":6083.5195380669,"h":6119.2209962684,"l":6073.2570714347,"c":6091.15066117,"v":178447.3981742209,"t":1707375600}
+{"o":6091.15066117,"h":6162.9100509403,"l":6049.551989321,"c":6121.8599772018,"v":160294.2596372234,"t":1707379200}
+{"o":6121.8599772018,"h":6142.9675042439,"l":6076.3260642947,"c":6103.252939547,"v":211611.0834746985,"t":1707382800}
+{"o":6103.252939547,"h":6126.084689372,"l":6097.0670889091,"c":6112.1127194019,"v":141397.8049596228,"t":1707386400}
+{"o":6112.1127194019,"h":6157.1414152345,"l":6057.5967300401,"c":6109.1043809305,"v":175949.7225259965,"t":1707390000}
+{"o":6109.1043809305,"h":6138.3027255106,"l":6095.7121467907,"c":6112.5823037939,"v":173861.0433682789,"t":1707393600}
+{"o":6112.5823037939,"h":6271.8320806054,"l":6047.8880580225,"c":6195.4322331561,"v":359602.2030356168,"t":1707397200}
+{"o":6195.4322331561,"h":6282.4100899305,"l":6163.5583434524,"c":6227.1348238675,"v":491718.4699775809,"t":1707400800}
+{"o":6227.1348238675,"h":6261.1147506496,"l":6209.8176733594,"c":6255.8404252819,"v":312998.0451139336,"t":1707404400}
+{"o":6255.8404252819,"h":6323.4667359722,"l":6099.2134423796,"c":6198.4108693757,"v":316235.793597834,"t":1707408000}
+{"o":6198.4108693757,"h":6228.358283563,"l":6158.5334990803,"c":6167.9629082884,"v":297000.2689609082,"t":1707411600}
+{"o":6167.9629082884,"h":6207.3271359769,"l":6139.3117820925,"c":6189.2464709136,"v":234874.1948549506,"t":1707415200}
+{"o":6189.2464709136,"h":6203.8643933602,"l":6153.1032216408,"c":6166.2663039355,"v":209610.6923561073,"t":1707418800}
+{"o":6166.2663039355,"h":6214.9657315896,"l":6165.8211753552,"c":6207.3850149027,"v":225047.0281634085,"t":1707422400}
+{"o":6207.3850149027,"h":6229.3312688122,"l":6137.2197154011,"c":6158.2279658061,"v":206549.5145422748,"t":1707426000}
+{"o":6158.2279658061,"h":6174.3826780191,"l":6140.2256583768,"c":6155.40290794,"v":170760.0849032618,"t":1707429600}
+{"o":6155.40290794,"h":6191.8959723211,"l":6145.6022390791,"c":6167.0378729715,"v":224294.9949902521,"t":1707433200}
+{"o":6167.0378729715,"h":6224.7943891461,"l":6147.5990616636,"c":6185.6714971876,"v":262454.6214108368,"t":1707436800}
+{"o":6185.6714971876,"h":6225.401825648,"l":6165.3115525372,"c":6218.2227999029,"v":241115.0575008416,"t":1707440400}
+{"o":6218.2227999029,"h":6326.1142959416,"l":6184.3349598528,"c":6297.2464600535,"v":308346.9055192609,"t":1707444000}
+{"o":6297.2464600535,"h":6348.4093178268,"l":6210.3026829475,"c":6256.313935812,"v":236209.5338718754,"t":1707447600}
+{"o":6256.313935812,"h":6298.3391493963,"l":6220.3911772479,"c":6263.3329914059,"v":192651.34065306,"t":1707451200}
+{"o":6263.3329914059,"h":6308.4036118092,"l":6250.9856081616,"c":6304.0321033399,"v":163996.8846131678,"t":1707454800}
+{"o":6304.0321033399,"h":6307.5917601496,"l":6270.2718507111,"c":6290.0957861588,"v":143428.0681587175,"t":1707458400}
+{"o":6290.0957861588,"h":6347.1561247517,"l":6239.6534228507,"c":6275.9219425445,"v":164573.9514342707,"t":1707462000}
+{"o":6275.9219425445,"h":6330.3397049959,"l":6259.2420504673,"c":6323.3987465177,"v":199507.4525848564,"t":1707465600}
+{"o":6323.3987465177,"h":6371.2075573286,"l":6248.160277716,"c":6303.6985228527,"v":310948.5098337573,"t":1707469200}
+{"o":6303.6985228527,"h":6327.6191384019,"l":6276.0785316732,"c":6303.7454902048,"v":178949.5783400885,"t":1707472800}
+{"o":6303.7454902048,"h":6358.7607631168,"l":6210.2674952793,"c":6300.2402152705,"v":324550.7848657321,"t":1707476400}
+{"o":6300.2402152705,"h":6390.6105522889,"l":6256.5277317914,"c":6317.8949483089,"v":454121.0094849848,"t":1707480000}
+{"o":6317.8949483089,"h":6344.7578707163,"l":6280.9571184698,"c":6335.7947994465,"v":302285.471085866,"t":1707483600}
+{"o":6335.7947994465,"h":6383.0544241846,"l":6214.0233912866,"c":6283.3370581061,"v":450966.8051953999,"t":1707487200}
+{"o":6283.3370581061,"h":6343.9257113979,"l":6194.8360098786,"c":6285.5712535816,"v":364176.1702164558,"t":1707490800}
+{"o":6285.5712535816,"h":6351.7583543438,"l":6209.3361868954,"c":6289.5302748147,"v":384973.2328024591,"t":1707494400}
+{"o":6289.5302748147,"h":6317.9355542499,"l":6274.1126836185,"c":6309.1047149647,"v":264289.7405745501,"t":1707498000}
+{"o":6309.1047149647,"h":6377.9082429483,"l":6250.9585080807,"c":6283.9672940873,"v":325602.4024593006,"t":1707501600}
+{"o":6283.9672940873,"h":6341.0444345853,"l":6237.1498862596,"c":6286.2196330499,"v":279342.6965484209,"t":1707505200}
+{"o":6286.2196330499,"h":6327.6387320083,"l":6280.9227498225,"c":6295.8527650844,"v":217217.2618680355,"t":1707508800}
+{"o":6295.8527650844,"h":6524.7208193591,"l":6217.6746847161,"c":6446.3655449167,"v":355594.8731952437,"t":1707512400}
+{"o":6446.3655449167,"h":6455.2116068616,"l":6354.5443129873,"c":6381.6658380784,"v":342529.2017122663,"t":1707516000}
+{"o":6381.6658380784,"h":6463.0027801188,"l":6313.9946997324,"c":6378.6753728666,"v":296849.077113366,"t":1707519600}
+{"o":6378.6753728666,"h":6449.6347548221,"l":6336.3399226412,"c":6376.7501557778,"v":240162.290523571,"t":1707523200}
+{"o":6376.7501557778,"h":6465.222705769,"l":6355.9731732969,"c":6440.5066018883,"v":233416.0329828667,"t":1707526800}
+{"o":6440.5066018883,"h":6498.415998391,"l":6423.2095691736,"c":6457.4858418044,"v":238984.8217937978,"t":1707530400}
+{"o":6457.4858418044,"h":6546.7446237132,"l":6443.9642694496,"c":6528.776202555,"v":266792.4206260112,"t":1707534000}
+{"o":6528.776202555,"h":6548.8138636218,"l":6476.2886959536,"c":6500.2806109469,"v":230359.1545899513,"t":1707537600}
+{"o":6500.2806109469,"h":6514.9879109277,"l":6479.5828301568,"c":6497.6330106047,"v":155773.6384023697,"t":1707541200}
+{"o":6497.6330106047,"h":6553.8665566613,"l":6419.3985266326,"c":6473.3246862356,"v":177519.8726221079,"t":1707544800}
+{"o":6473.3246862356,"h":6495.2694564975,"l":6439.8194191075,"c":6455.6249464256,"v":131013.1001315539,"t":1707548400}
+{"o":6455.6249464256,"h":6499.6677265173,"l":6369.3321856912,"c":6381.4718052069,"v":150910.0084626107,"t":1707552000}
+{"o":6381.4718052069,"h":6466.2969682417,"l":6334.8706995618,"c":6382.46728286,"v":197010.3087458715,"t":1707555600}
+{"o":6382.46728286,"h":6426.0983409688,"l":6268.5023907448,"c":6323.8150275604,"v":194929.5710593176,"t":1707559200}
+{"o":6323.8150275604,"h":6384.7355994825,"l":6281.4186574667,"c":6361.8577779502,"v":167510.7056038912,"t":1707562800}
+{"o":6361.8577779502,"h":6366.7468186938,"l":6325.7108001295,"c":6344.82526132,"v":147390.9799312019,"t":1707566400}
+{"o":6344.82526132,"h":6371.3883517917,"l":6279.0613036376,"c":6330.581390822,"v":169183.4214987597,"t":1707570000}
+{"o":6330.581390822,"h":6367.7226326083,"l":6319.1657529582,"c":6334.3690008172,"v":173367.8541124538,"t":1707573600}
+{"o":6334.3690008172,"h":6367.2871028994,"l":6325.8309135579,"c":6346.69608818,"v":175884.5127010279,"t":1707577200}
+{"o":6346.69608818,"h":6352.8290040164,"l":6313.0737973948,"c":6339.8236504665,"v":195292.6740491174,"t":1707580800}
+{"o":6339.8236504665,"h":6390.2186712104,"l":6303.8105702667,"c":6344.2272989838,"v":190791.6890635199,"t":1707584400}
+{"o":6344.2272989838,"h":6437.0531000394,"l":6295.1067020385,"c":6377.3427041315,"v":180238.772969674,"t":1707588000}
+{"o":6377.3427041315,"h":6398.2712978515,"l":6356.4280189252,"c":6373.0853791898,"v":169361.5053293172,"t":1707591600}
+{"o":6373.0853791898,"h":6442.7151480346,"l":6338.7958740855,"c":6370.2120944424,"v":253622.8248799175,"t":1707595200}
+{"o":6370.2120944424,"h":6428.5584843457,"l":6359.3564912592,"c":6402.7092620161,"v":271808.3320401617,"t":1707598800}
+{"o":6402.7092620161,"h":6454.3870297536,"l":6333.815128858,"c":6414.3273889223,"v":209871.9575509311,"t":1707602400}
+{"o":6414.3273889223,"h":6440.7433520126,"l":6377.6216024871,"c":6394.4396280685,"v":167225.0578058804,"t":1707606000}
+{"o":6394.4396280685,"h":6417.7289818098,"l":6354.3202357292,"c":6390.2221141011,"v":184348.167816677,"t":1707609600}
+{"o":6390.2221141011,"h":6403.1149950062,"l":6333.4109130753,"c":6358.1955299441,"v":197419.6534898124,"t":1707613200}
+{"o":6358.1955299441,"h":6382.0220218213,"l":6329.5494364342,"c":6351.0341957539,"v":152419.1648004731,"t":1707616800}
+{"o":6351.0341957539,"h":6446.5219463765,"l":6302.222431741,"c":6403.2067053589,"v":175109.1459853468,"t":1707620400}
+{"o":6403.2067053589,"h":6430.8860063214,"l":6356.9423421222,"c":6371.4351300971,"v":154688.286399363,"t":1707624000}
+{"o":6371.4351300971,"h":6382.6031483632,"l":6344.0669241383,"c":6357.2978422398,"v":147827.8447071254,"t":1707627600}
+{"o":6357.2978422398,"h":6420.4787297551,"l":6337.9933167739,"c":6411.2062095677,"v":121456.4316618918,"t":1707631200}
+{"o":6411.2062095677,"h":6439.9876211954,"l":6385.7453493038,"c":6407.6317961026,"v":144559.4859264024,"t":1707634800}
+{"o":6407.6317961026,"h":6423.7983061478,"l":6389.9006531856,"c":6398.5659632451,"v":135404.885961745,"t":1707638400}
+{"o":6398.5659632451,"h":6462.7260320453,"l":6351.6379366098,"c":6411.2854991372,"v":150950.7000564967,"t":1707642000}
+{"o":6411.2854991372,"h":6476.3608043925,"l":6327.9642913387,"c":6413.917569614,"v":205849.9961315126,"t":1707645600}
+{"o":6413.917569614,"h":6443.629339282,"l":6401.9838229656,"c":6436.9683263744,"v":134432.2013957885,"t":1707649200}
+{"o":6436.9683263744,"h":6490.832817229,"l":6380.0083840558,"c":6385.9292817505,"v":215941.3384278429,"t":1707652800}
+{"o":6385.9292817505,"h":6442.7658055884,"l":6354.8305184046,"c":6399.9391397933,"v":165802.6926806445,"t":1707656400}
+{"o":6399.9391397933,"h":6429.6167969153,"l":6372.3596958765,"c":6424.9112962505,"v":190371.4705375732,"t":1707660000}
+{"o":6424.9112962505,"h":6426.5238203764,"l":6378.5730175937,"c":6383.7687179403,"v":189037.022497128,"t":1707663600}
+{"o":6383.7687179403,"h":6401.6728603457,"l":6338.0333296881,"c":6368.5151019885,"v":230387.6595052144,"t":1707667200}
+{"o":6368.5151019885,"h":6407.3745924486,"l":6362.5380401459,"c":6394.5678472779,"v":238711.083561828,"t":1707670800}
+{"o":6394.5678472779,"h":6401.3130143544,"l":6331.8127551471,"c":6367.7194909747,"v":228139.2190347828,"t":1707674400}
+{"o":6367.7194909747,"h":6382.9098629658,"l":6349.1708166537,"c":6358.3472414279,"v":192103.700136133,"t":1707678000}
+{"o":6358.3472414279,"h":6402.4827957608,"l":6303.1448139029,"c":6310.4052577946,"v":269539.9899787031,"t":1707681600}
+{"o":6310.4052577946,"h":6345.2682422852,"l":6305.5006024901,"c":6315.7499878002,"v":191716.3930846407,"t":1707685200}
+{"o":6315.7499878002,"h":6342.125909781,"l":6302.3348511706,"c":6325.2956658363,"v":164085.0387442431,"t":1707688800}
+{"o":6325.2956658363,"h":6332.7569095436,"l":6307.3138249999,"c":6321.4584415986,"v":162925.564792737,"t":1707692400}
+{"o":6321.4584415986,"h":6426.9111435428,"l":6265.1388168534,"c":6344.0452586828,"v":232570.9745332803,"t":1707696000}
+{"o":6344.0452586828,"h":6389.7694265196,"l":6286.5450793648,"c":6346.1959619245,"v":194368.2934267515,"t":1707699600}
+{"o":6346.1959619245,"h":6412.4329737232,"l":6161.7722492261,"c":6261.7017511504,"v":346747.1811663011,"t":1707703200}
+{"o":6261.7017511504,"h":6311.9879300291,"l":6198.1790713753,"c":6243.7087000603,"v":153454.2060095526,"t":1707706800}
+{"o":6243.7087000603,"h":6245.0921384265,"l":6201.3863844803,"c":6205.5757870174,"v":161400.4170621539,"t":1707710400}
+{"o":6205.5757870174,"h":6232.3160458928,"l":6191.2816014386,"c":6198.9886835214,"v":182813.5660905588,"t":1707714000}
+{"o":6198.9886835214,"h":6263.391408171,"l":6150.1988870057,"c":6232.5716718045,"v":183195.7661630193,"t":1707717600}
+{"o":6232.5716718045,"h":6291.4428326966,"l":6190.2602314177,"c":6222.3971381388,"v":153289.0372845801,"t":1707721200}
+{"o":6222.3971381388,"h":6246.1896819079,"l":6196.2119275139,"c":6211.1521057296,"v":140393.9936458068,"t":1707724800}
+{"o":6211.1521057296,"h":6268.4823232501,"l":6144.0437765502,"c":6197.2227696736,"v":213237.1917386305,"t":1707728400}
+{"o":6197.2227696736,"h":6234.4807898935,"l":6169.2994757842,"c":6185.8910273733,"v":226327.0001383994,"t":1707732000}
+{"o":6185.8910273733,"h":6218.6401764385,"l":6125.373219998,"c":6178.2610229402,"v":229052.4213433818,"t":1707735600}
+{"o":6178.2610229402,"h":6211.6137731523,"l":6154.2326884226,"c":6197.6179069733,"v":194608.8863052232,"t":1707739200}
+{"o":6197.6179069733,"h":6208.9218354535,"l":6175.8502693219,"c":6196.8800038385,"v":156211.0477574106,"t":1707742800}
+{"o":6196.8800038385,"h":6330.1118000518,"l":6128.1574928368,"c":6259.6445623592,"v":274093.6238714193,"t":1707746400}
+{"o":6259.6445623592,"h":6398.965767875,"l":6196.2476755338,"c":6357.5122089424,"v":577730.8518807861,"t":1707750000}
+{"o":6357.5122089424,"h":6375.8752812599,"l":6275.1665503442,"c":6343.8532508417,"v":451702.0976698094,"t":1707753600}
+{"o":6343.8532508417,"h":6488.5856354986,"l":6308.7047980531,"c":6427.6035270842,"v":583647.1987239617,"t":1707757200}
+{"o":6427.6035270842,"h":6476.3501620944,"l":6377.1303061341,"c":6381.3206915353,"v":443988.8995022909,"t":1707760800}
+{"o":6381.3206915353,"h":6503.3020494778,"l":6349.8669750351,"c":6421.2668507082,"v":430880.1033341449,"t":1707764400}
+{"o":6421.2668507082,"h":6488.1347853894,"l":6418.4583187157,"c":6485.8334304875,"v":320579.9409668423,"t":1707768000}
+{"o":6485.8334304875,"h":6536.6897240559,"l":6386.2192925286,"c":6442.6966938793,"v":433740.8294885015,"t":1707771600}
+{"o":6442.6966938793,"h":6520.6007458658,"l":6398.5690350054,"c":6479.1955870479,"v":269200.0455683631,"t":1707775200}
+{"o":6479.1955870479,"h":6540.6683211005,"l":6436.2435052329,"c":6477.6069903297,"v":224112.9909653728,"t":1707778800}
+{"o":6477.6069903297,"h":6666.2731846621,"l":6443.2499027489,"c":6576.9396159681,"v":426366.9797403433,"t":1707782400}
+{"o":6576.9396159681,"h":6602.3780259371,"l":6546.0996617753,"c":6591.1413798632,"v":346048.2954790335,"t":1707786000}
+{"o":6591.1413798632,"h":6650.4662883354,"l":6524.1452104895,"c":6593.7482484672,"v":237783.2366937407,"t":1707789600}
+{"o":6593.7482484672,"h":6629.8919494695,"l":6549.4389668326,"c":6568.24466166,"v":201462.3639810075,"t":1707793200}
+{"o":6568.24466166,"h":6639.4105308586,"l":6526.0753137247,"c":6576.7674155311,"v":196954.594378439,"t":1707796800}
+{"o":6576.7674155311,"h":6592.609213533,"l":6563.4672240608,"c":6591.0055635451,"v":159700.4468105576,"t":1707800400}
+{"o":6591.0055635451,"h":6619.0176498964,"l":6558.3544424156,"c":6570.7887152272,"v":181073.0365009807,"t":1707804000}
+{"o":6570.7887152272,"h":6605.1216135968,"l":6554.1856234675,"c":6583.761816124,"v":221819.5496640018,"t":1707807600}
+{"o":6583.761816124,"h":6644.0706400291,"l":6561.8060768605,"c":6612.7420081913,"v":165169.4323859489,"t":1707811200}
+{"o":6612.7420081913,"h":6622.2780204649,"l":6576.728642749,"c":6618.8085295007,"v":154951.2207902336,"t":1707814800}
+{"o":6618.8085295007,"h":6669.7718865428,"l":6535.080280795,"c":6587.0410432739,"v":110318.1010358989,"t":1707818400}
+{"o":6587.0410432739,"h":6636.8076468393,"l":6549.8860954399,"c":6630.1250330239,"v":200302.1674580252,"t":1707822000}
+{"o":6630.1250330239,"h":6633.4426193624,"l":6581.6975421644,"c":6597.1389721729,"v":202411.2962763457,"t":1707825600}
+{"o":6597.1389721729,"h":6642.5932163693,"l":6430.0498586366,"c":6490.4072833128,"v":415943.039502273,"t":1707829200}
+{"o":6490.4072833128,"h":6604.9311800534,"l":6326.834307026,"c":6414.2570646751,"v":632932.2135064534,"t":1707832800}
+{"o":6414.2570646751,"h":6489.2756891691,"l":6324.3096957365,"c":6404.437418883,"v":330844.3170662347,"t":1707836400}
+{"o":6404.437418883,"h":6487.3915612863,"l":6294.4668952193,"c":6349.1211833092,"v":260327.1640649872,"t":1707840000}
+{"o":6349.1211833092,"h":6455.9750463801,"l":6285.0071204414,"c":6400.0906827142,"v":285765.5923446594,"t":1707843600}
+{"o":6400.0906827142,"h":6513.416112315,"l":6342.5466051968,"c":6475.7307830759,"v":265741.0558597274,"t":1707847200}
+{"o":6475.7307830759,"h":6529.5468720683,"l":6414.9222135816,"c":6452.5643752859,"v":339500.7098697991,"t":1707850800}
+{"o":6452.5643752859,"h":6530.8476585571,"l":6437.1929604669,"c":6500.5416439559,"v":252742.9698436889,"t":1707854400}
+{"o":6500.5416439559,"h":6605.9063758385,"l":6440.3891760769,"c":6509.7536110001,"v":279385.1336969837,"t":1707858000}
+{"o":6509.7536110001,"h":6580.5867760079,"l":6446.2641964025,"c":6502.4672534534,"v":214792.3429491601,"t":1707861600}
+{"o":6502.4672534534,"h":6543.2882921968,"l":6475.6021157137,"c":6532.0871857688,"v":178029.2831071266,"t":1707865200}
+{"o":6532.0871857688,"h":6558.4284095306,"l":6428.036092694,"c":6464.4162108599,"v":203256.7018128961,"t":1707868800}
+{"o":6464.4162108599,"h":6515.5683660019,"l":6434.3645774997,"c":6479.5214719761,"v":188450.2608782237,"t":1707872400}
+{"o":6479.5214719761,"h":6498.9821169492,"l":6452.202268281,"c":6479.5348823956,"v":171650.3104932106,"t":1707876000}
+{"o":6479.5348823956,"h":6537.2058090479,"l":6433.529291635,"c":6476.5684537287,"v":159981.2201269259,"t":1707879600}
+{"o":6476.5684537287,"h":6491.3731518364,"l":6439.169778834,"c":6459.9828330786,"v":183594.8240048591,"t":1707883200}
+{"o":6459.9828330786,"h":6554.8755160811,"l":6430.6990673477,"c":6511.0568507066,"v":201829.7521078002,"t":1707886800}
+{"o":6511.0568507066,"h":6513.4558040312,"l":6479.4477265781,"c":6488.065777462,"v":145143.9541383839,"t":1707890400}
+{"o":6488.065777462,"h":6535.1590545565,"l":6485.1775793171,"c":6519.8405708244,"v":128808.0972111997,"t":1707894000}
+{"o":6519.8405708244,"h":6624.034827073,"l":6481.4926808786,"c":6608.5029005159,"v":181692.4431003505,"t":1707897600}
+{"o":6608.5029005159,"h":6705.905563596,"l":6560.6390675966,"c":6651.8366150558,"v":407613.3921653259,"t":1707901200}
+{"o":6651.8366150558,"h":6662.9032429733,"l":6577.7723424821,"c":6607.9039129847,"v":233480.792845447,"t":1707904800}
+{"o":6607.9039129847,"h":6698.2684454051,"l":6553.1459623764,"c":6636.0334705698,"v":212982.4019990373,"t":1707908400}
+{"o":6636.0334705698,"h":6661.8356506843,"l":6590.4159059786,"c":6612.1222140086,"v":231781.2588333989,"t":1707912000}
+{"o":6612.1222140086,"h":6769.238464478,"l":6580.0771483936,"c":6728.6891301454,"v":363724.806592491,"t":1707915600}
+{"o":6728.6891301454,"h":6764.3964034283,"l":6675.9423711882,"c":6715.9644247725,"v":369612.3228563353,"t":1707919200}
+{"o":6715.9644247725,"h":6790.6468275466,"l":6577.7764930693,"c":6676.4685015911,"v":371737.0131925981,"t":1707922800}
+{"o":6676.4685015911,"h":6733.7302220713,"l":6606.999642744,"c":6637.4574640839,"v":299815.4826851818,"t":1707926400}
+{"o":6637.4574640839,"h":6709.2147406729,"l":6596.4297187247,"c":6656.2980095924,"v":250981.5690665787,"t":1707930000}
+{"o":6656.2980095924,"h":6665.9440276315,"l":6599.863416767,"c":6642.4863118378,"v":229017.9865934095,"t":1707933600}
+{"o":6642.4863118378,"h":6693.8335058813,"l":6580.5239896361,"c":6637.5629406403,"v":252928.5154282481,"t":1707937200}
+{"o":6637.5629406403,"h":6682.9877860444,"l":6619.8893558389,"c":6649.3106594055,"v":234621.0546714463,"t":1707940800}
+{"o":6649.3106594055,"h":6724.9526399942,"l":6598.6653932051,"c":6685.2391614409,"v":255569.9189577014,"t":1707944400}
+{"o":6685.2391614409,"h":6715.5120377241,"l":6658.8493535594,"c":6698.2304008424,"v":234385.9242137929,"t":1707948000}
+{"o":6698.2304008424,"h":6711.487762022,"l":6663.7463823797,"c":6676.912485957,"v":229885.9067393694,"t":1707951600}
+{"o":6676.912485957,"h":6765.5851415583,"l":6568.5726047459,"c":6714.7862931039,"v":355043.8621262769,"t":1707955200}
+{"o":6714.7862931039,"h":6779.4435172173,"l":6600.6912263019,"c":6691.5230453017,"v":308950.2142937471,"t":1707958800}
+{"o":6691.5230453017,"h":6733.9752907509,"l":6682.1006347522,"c":6700.6884658577,"v":222814.6198888593,"t":1707962400}
+{"o":6700.6884658577,"h":6755.5007174608,"l":6654.0193891453,"c":6689.4119725499,"v":215073.9458574557,"t":1707966000}
+{"o":6689.4119725499,"h":6730.6294921785,"l":6621.4036453212,"c":6673.7847598689,"v":198384.2645697694,"t":1707969600}
+{"o":6673.7847598689,"h":6702.1837264176,"l":6599.1125762206,"c":6630.0707566125,"v":211692.8141712567,"t":1707973200}
+{"o":6630.0707566125,"h":6655.6048432228,"l":6561.4094864965,"c":6610.901259878,"v":185926.7187121476,"t":1707976800}
+{"o":6610.901259878,"h":6653.2963397672,"l":6599.6701939893,"c":6610.147059578,"v":184976.4286657579,"t":1707980400}
+{"o":6610.147059578,"h":6644.9673112647,"l":6593.1338584014,"c":6640.1288273032,"v":201741.1733336744,"t":1707984000}
+{"o":6640.1288273032,"h":6686.7240757051,"l":6592.2874494607,"c":6649.7573663666,"v":182272.754081583,"t":1707987600}
+{"o":6649.7573663666,"h":6698.7810307433,"l":6630.8818129344,"c":6662.7149856639,"v":196855.1195256496,"t":1707991200}
+{"o":6662.7149856639,"h":6672.3047923325,"l":6603.1788517404,"c":6625.4712032857,"v":209392.4151518751,"t":1707994800}
+{"o":6625.4712032857,"h":6709.6113082416,"l":6572.446938695,"c":6654.0175420528,"v":255186.9974055581,"t":1707998400}
+{"o":6654.0175420528,"h":6673.1595613807,"l":6577.9928044929,"c":6653.0039970301,"v":227396.1955698806,"t":1708002000}
+{"o":6653.0039970301,"h":6725.5451560289,"l":6577.9281526504,"c":6653.6117397375,"v":302676.2532441386,"t":1708005600}
+{"o":6653.6117397375,"h":6747.3896280477,"l":6441.3039011539,"c":6560.4390281097,"v":598986.4644903581,"t":1708009200}
+{"o":6560.4390281097,"h":6625.2923819443,"l":6449.3376725254,"c":6525.0370213623,"v":447127.5751151008,"t":1708012800}
+{"o":6525.0370213623,"h":6626.4187093695,"l":6473.7051983791,"c":6520.8623941941,"v":862811.2966784284,"t":1708016400}
+{"o":6520.8623941941,"h":6564.0111592305,"l":6508.374565724,"c":6537.3033192697,"v":285601.2578031134,"t":1708020000}
+{"o":6537.3033192697,"h":6598.5841275043,"l":6475.0284863733,"c":6525.7989181625,"v":294026.2312234592,"t":1708023600}
+{"o":6525.7989181625,"h":6585.3672167508,"l":6468.5594246186,"c":6512.9908165597,"v":265726.2965383358,"t":1708027200}
+{"o":6512.9908165597,"h":6582.1535180431,"l":6437.8552880399,"c":6471.4084971027,"v":332701.5345909963,"t":1708030800}
+{"o":6471.4084971027,"h":6548.0340870132,"l":6427.9404009651,"c":6454.904421923,"v":340085.3072014087,"t":1708034400}
+{"o":6454.904421923,"h":6554.0114994945,"l":6421.9981737371,"c":6519.0268922151,"v":216951.4305484102,"t":1708038000}
+{"o":6519.0268922151,"h":6574.2055045704,"l":6445.0538697416,"c":6545.3993009969,"v":251066.1509493861,"t":1708041600}
+{"o":6545.3993009969,"h":6560.0131526685,"l":6499.2619947058,"c":6554.1455207639,"v":226426.5366587288,"t":1708045200}
+{"o":6554.1455207639,"h":6593.4134741637,"l":6464.4496532229,"c":6523.8584583457,"v":196570.3252256716,"t":1708048800}
+{"o":6523.8584583457,"h":6578.3004274071,"l":6486.7542260682,"c":6555.863738758,"v":167565.753201657,"t":1708052400}
+{"o":6555.863738758,"h":6567.0960727708,"l":6513.1001497768,"c":6526.4898629423,"v":160103.8068747465,"t":1708056000}
+{"o":6526.4898629423,"h":6536.0085669316,"l":6501.6964617917,"c":6519.6939026894,"v":150720.5099680359,"t":1708059600}
+{"o":6519.6939026894,"h":6550.7545921175,"l":6479.5295960871,"c":6495.8085527984,"v":169580.7762955524,"t":1708063200}
+{"o":6495.8085527984,"h":6531.532161966,"l":6428.5582599968,"c":6453.2083453261,"v":381416.082544613,"t":1708066800}
+{"o":6453.2083453261,"h":6501.9628583331,"l":6391.8553619785,"c":6434.0790561092,"v":276403.74411436,"t":1708070400}
+{"o":6434.0790561092,"h":6496.2814831199,"l":6341.4905599449,"c":6408.3446220729,"v":254131.3224905118,"t":1708074000}
+{"o":6408.3446220729,"h":6485.6197501076,"l":6381.5715492125,"c":6473.2103434465,"v":191763.8762497411,"t":1708077600}
+{"o":6473.2103434465,"h":6516.5562979375,"l":6440.9090464077,"c":6485.5714712211,"v":143955.1326448648,"t":1708081200}
+{"o":6485.5714712211,"h":6546.702167134,"l":6419.6034695998,"c":6497.1468089814,"v":170830.9101970075,"t":1708084800}
+{"o":6497.1468089814,"h":6501.118282709,"l":6422.1234028078,"c":6454.7662354781,"v":258668.7498670271,"t":1708088400}
+{"o":6454.7662354781,"h":6554.0721628663,"l":6275.2476560653,"c":6365.5627964376,"v":446511.4900138643,"t":1708092000}
+{"o":6365.5627964376,"h":6398.5723132773,"l":6244.6591987034,"c":6339.6928640757,"v":461656.2953059889,"t":1708095600}
+{"o":6339.6928640757,"h":6412.6846389863,"l":6280.0457519169,"c":6346.0971763033,"v":308427.527545493,"t":1708099200}
+{"o":6346.0971763033,"h":6361.7274112721,"l":6312.7712592221,"c":6326.921510033,"v":284730.7190338145,"t":1708102800}
+{"o":6326.921510033,"h":6366.1480846086,"l":6260.1764459414,"c":6323.4790781985,"v":320780.9864307086,"t":1708106400}
+{"o":6323.4790781985,"h":6363.8960504827,"l":6264.2091702422,"c":6305.031884805,"v":228970.777492157,"t":1708110000}
+{"o":6305.031884805,"h":6351.2341420323,"l":6281.2670788744,"c":6343.9404409893,"v":223001.1841443331,"t":1708113600}
+{"o":6343.9404409893,"h":6363.3456767109,"l":6287.6762337176,"c":6330.2091496704,"v":210471.7642959941,"t":1708117200}
+{"o":6330.2091496704,"h":6345.5776697818,"l":6305.665986249,"c":6341.374606616,"v":164986.6715009354,"t":1708120800}
+{"o":6341.374606616,"h":6398.6163442569,"l":6313.1657644869,"c":6358.4082650607,"v":250163.7250313257,"t":1708124400}
+{"o":6358.4082650607,"h":6400.9476054802,"l":6339.5256555428,"c":6369.6077121288,"v":170000.732381908,"t":1708128000}
+{"o":6369.6077121288,"h":6460.189764169,"l":6294.2836735854,"c":6374.0601890531,"v":171597.5676386596,"t":1708131600}
+{"o":6374.0601890531,"h":6385.7762334714,"l":6326.9583662057,"c":6360.5015997845,"v":196144.0561264298,"t":1708135200}
+{"o":6360.5015997845,"h":6386.3739005878,"l":6326.3746900541,"c":6369.9447529964,"v":135244.3242356524,"t":1708138800}
+{"o":6369.9447529964,"h":6374.8267247878,"l":6336.1435227692,"c":6339.8197491014,"v":136440.8429022341,"t":1708142400}
+{"o":6339.8197491014,"h":6359.7894218573,"l":6299.0953398305,"c":6357.1213208188,"v":175147.8617186646,"t":1708146000}
+{"o":6357.1213208188,"h":6377.1239137407,"l":6349.3461048437,"c":6364.4593319793,"v":137164.7475535009,"t":1708149600}
+{"o":6364.4593319793,"h":6411.5782201743,"l":6312.9548744811,"c":6359.1394451346,"v":126329.5395213119,"t":1708153200}
+{"o":6359.1394451346,"h":6443.9767839097,"l":6283.8285384415,"c":6344.4900133564,"v":185190.6032069376,"t":1708156800}
+{"o":6344.4900133564,"h":6370.045994773,"l":6298.3963838854,"c":6319.1405164176,"v":157115.6090817016,"t":1708160400}
+{"o":6319.1405164176,"h":6356.6631437399,"l":6300.2973539004,"c":6351.7242723895,"v":171240.5319594568,"t":1708164000}
+{"o":6351.7242723895,"h":6379.7346747018,"l":6328.1171256864,"c":6342.6560737458,"v":133149.5327928575,"t":1708167600}
+{"o":6342.6560737458,"h":6357.2638941703,"l":6293.1403709482,"c":6326.5186028606,"v":133927.0736131129,"t":1708171200}
+{"o":6326.5186028606,"h":6366.7869533388,"l":6191.5262957439,"c":6201.4673182022,"v":367035.608479324,"t":1708174800}
+{"o":6201.4673182022,"h":6274.0186301304,"l":6130.0153800887,"c":6210.8328459026,"v":415677.4881087266,"t":1708178400}
+{"o":6210.8328459026,"h":6278.0942397998,"l":6170.99163811,"c":6235.4585905449,"v":240417.6995176751,"t":1708182000}
+{"o":6235.4585905449,"h":6243.294442172,"l":6192.1403303617,"c":6221.5222088489,"v":176627.2656305812,"t":1708185600}
+{"o":6221.5222088489,"h":6270.5209392442,"l":6205.6324625579,"c":6252.18668486,"v":243692.6552297321,"t":1708189200}
+{"o":6252.18668486,"h":6270.1320638886,"l":6227.69935917,"c":6240.7036040662,"v":151537.4403072387,"t":1708192800}
+{"o":6240.7036040662,"h":6286.4264928571,"l":6181.4178815385,"c":6283.5476283627,"v":158696.6896180239,"t":1708196400}
+{"o":6283.5476283627,"h":6312.1369398787,"l":6238.141812602,"c":6276.6631808283,"v":161629.6163824727,"t":1708200000}
+{"o":6276.6631808283,"h":6349.5173252224,"l":6218.275010426,"c":6304.6109878135,"v":201429.9604937776,"t":1708203600}
+{"o":6304.6109878135,"h":6334.3410847515,"l":6286.3988353666,"c":6296.3282361071,"v":164081.6797637751,"t":1708207200}
+{"o":6296.3282361071,"h":6299.1528506507,"l":6271.8460440391,"c":6276.9398014185,"v":123503.2750198547,"t":1708210800}
+{"o":6276.9398014185,"h":6333.7358694802,"l":6263.4693334691,"c":6301.8244358595,"v":293320.0886355736,"t":1708214400}
+{"o":6301.8244358595,"h":6364.1736568755,"l":6238.9604510665,"c":6284.2107141975,"v":161382.287654429,"t":1708218000}
+{"o":6284.2107141975,"h":6315.7207926341,"l":6239.2529194081,"c":6261.419493766,"v":194477.3044700121,"t":1708221600}
+{"o":6261.419493766,"h":6305.1309315481,"l":6256.2836170094,"c":6300.8550662134,"v":151267.5434976493,"t":1708225200}
+{"o":6300.8550662134,"h":6345.1006126275,"l":6255.1654142175,"c":6291.0892606533,"v":165183.7765407788,"t":1708228800}
+{"o":6291.0892606533,"h":6331.7906502505,"l":6278.7827006533,"c":6312.6624069753,"v":147827.3825671864,"t":1708232400}
+{"o":6312.6624069753,"h":6361.3358014833,"l":6233.1738997402,"c":6300.2500755987,"v":150543.5227081439,"t":1708236000}
+{"o":6300.2500755987,"h":6360.1319245519,"l":6243.2144642212,"c":6300.6542086576,"v":153689.8421622009,"t":1708239600}
+{"o":6300.6542086576,"h":6334.5443326038,"l":6273.7893275232,"c":6302.0474523259,"v":117049.0765955838,"t":1708243200}
+{"o":6302.0474523259,"h":6405.0627580614,"l":6289.7269333649,"c":6388.8606554221,"v":194197.6329224814,"t":1708246800}
+{"o":6388.8606554221,"h":6535.7272060004,"l":6352.0566475483,"c":6433.8467563125,"v":331539.6513790801,"t":1708250400}
+{"o":6433.8467563125,"h":6475.9263781424,"l":6371.5385608299,"c":6414.9624410426,"v":147969.2385363639,"t":1708254000}
+{"o":6414.9624410426,"h":6474.3593670751,"l":6350.706993584,"c":6397.8104754891,"v":168307.6986711358,"t":1708257600}
+{"o":6397.8104754891,"h":6432.0983471933,"l":6364.1620368058,"c":6389.9132317237,"v":168380.3621890369,"t":1708261200}
+{"o":6389.9132317237,"h":6461.2016374213,"l":6372.4634182322,"c":6424.4108646525,"v":210257.9258673961,"t":1708264800}
+{"o":6424.4108646525,"h":6440.0379147227,"l":6387.9444090457,"c":6433.4439948876,"v":216325.0010709511,"t":1708268400}
+{"o":6433.4439948876,"h":6485.7614782316,"l":6378.6102621022,"c":6437.2945263191,"v":288967.9157858267,"t":1708272000}
+{"o":6437.2945263191,"h":6527.2441606595,"l":6423.7837495471,"c":6480.2520932529,"v":320187.9865119433,"t":1708275600}
+{"o":6480.2520932529,"h":6525.8237479,"l":6444.0894626992,"c":6515.5856213104,"v":213393.3383472781,"t":1708279200}
+{"o":6515.5856213104,"h":6527.4235036242,"l":6440.6700954563,"c":6454.6698662667,"v":209193.8394885375,"t":1708282800}
+{"o":6454.6698662667,"h":6510.2505588003,"l":6405.2834043955,"c":6456.9431019054,"v":205060.9574170759,"t":1708286400}
+{"o":6456.9431019054,"h":6511.2248942133,"l":6416.7846052594,"c":6465.0367355715,"v":186563.8035661403,"t":1708290000}
+{"o":6465.0367355715,"h":6523.8330069423,"l":6415.2587441208,"c":6476.6910276285,"v":248196.2607729377,"t":1708293600}
+{"o":6476.6910276285,"h":6503.545580744,"l":6399.9146400994,"c":6445.6108644109,"v":201931.7198449668,"t":1708297200}
+{"o":6445.6108644109,"h":6482.477190847,"l":6434.5066722532,"c":6451.706364159,"v":223960.7980698711,"t":1708300800}
+{"o":6451.706364159,"h":6462.342582014,"l":6409.2734880483,"c":6443.2203441131,"v":242280.7002390974,"t":1708304400}
+{"o":6443.2203441131,"h":6457.2432361312,"l":6405.7954787858,"c":6436.153940613,"v":215877.5034252408,"t":1708308000}
+{"o":6436.153940613,"h":6444.2062593221,"l":6379.0572564381,"c":6412.5726280058,"v":194978.1766094565,"t":1708311600}
+{"o":6412.5726280058,"h":6443.3751756596,"l":6395.7046155183,"c":6429.6177360181,"v":178190.2472534077,"t":1708315200}
+{"o":6429.6177360181,"h":6432.0052119643,"l":6383.3402141028,"c":6419.4631649972,"v":176258.0898237225,"t":1708318800}
+{"o":6419.4631649972,"h":6490.9052519012,"l":6378.0816598109,"c":6429.8172612494,"v":249521.2755886441,"t":1708322400}
+{"o":6429.8172612494,"h":6497.7797594453,"l":6407.1313257245,"c":6471.8649728,"v":170674.8955464405,"t":1708326000}
+{"o":6471.8649728,"h":6516.7054575575,"l":6378.0162452664,"c":6414.359051633,"v":220655.1736421426,"t":1708329600}
+{"o":6414.359051633,"h":6457.7100093199,"l":6413.7282923418,"c":6422.3847641053,"v":165954.6499409663,"t":1708333200}
+{"o":6422.3847641053,"h":6452.0187108871,"l":6358.9116088629,"c":6427.645755558,"v":204789.0967743145,"t":1708336800}
+{"o":6427.645755558,"h":6484.6281298981,"l":6388.0318590952,"c":6439.8930479477,"v":164244.5316866687,"t":1708340400}
+{"o":6439.8930479477,"h":6443.3259582636,"l":6393.0711013453,"c":6394.0201007867,"v":181564.5542062366,"t":1708344000}
+{"o":6394.0201007867,"h":6591.2957023665,"l":6363.4328808717,"c":6488.5151568305,"v":458373.2464516456,"t":1708347600}
+{"o":6488.5151568305,"h":6511.8280804926,"l":6434.8801162917,"c":6489.1123451236,"v":291691.3765924367,"t":1708351200}
+{"o":6489.1123451236,"h":6585.25054294,"l":6447.2251887757,"c":6483.2842341138,"v":346897.9011129418,"t":1708354800}
+{"o":6483.2842341138,"h":6558.7411908021,"l":6407.4194212842,"c":6468.6857085196,"v":293314.9629987158,"t":1708358400}
+{"o":6468.6857085196,"h":6526.6618974115,"l":6448.4601471983,"c":6459.9822702564,"v":287529.2026484085,"t":1708362000}
+{"o":6459.9822702564,"h":6477.1895913331,"l":6406.0594125845,"c":6429.5767811639,"v":193671.3938799533,"t":1708365600}
+{"o":6429.5767811639,"h":6453.7396923602,"l":6399.065672035,"c":6426.2737437719,"v":170331.8872321271,"t":1708369200}
+{"o":6426.2737437719,"h":6455.8853539453,"l":6405.740722254,"c":6435.2143234218,"v":181240.7760976932,"t":1708372800}
+{"o":6435.2143234218,"h":6479.0698161551,"l":6396.2649572152,"c":6443.7533140489,"v":177674.4748602793,"t":1708376400}
+{"o":6443.7533140489,"h":6489.8418866175,"l":6390.7382717962,"c":6436.2305588112,"v":210624.304938192,"t":1708380000}
+{"o":6436.2305588112,"h":6450.7277004857,"l":6375.1541336222,"c":6405.0548274195,"v":167795.877742441,"t":1708383600}
+{"o":6405.0548274195,"h":6448.5019879721,"l":6323.0341303731,"c":6331.8581663093,"v":250920.6020717403,"t":1708387200}
+{"o":6331.8581663093,"h":6421.9546827774,"l":6242.3046574159,"c":6328.5200732252,"v":319804.69927128,"t":1708390800}
+{"o":6328.5200732252,"h":6364.0838983075,"l":6308.857034727,"c":6347.3434359995,"v":179820.5531462808,"t":1708394400}
+{"o":6347.3434359995,"h":6370.8564095258,"l":6302.5226915105,"c":6317.4782365439,"v":254611.5079290002,"t":1708398000}
+{"o":6317.4782365439,"h":6380.8801321683,"l":6279.2903115753,"c":6356.7906968553,"v":170821.7942681311,"t":1708401600}
+{"o":6356.7906968553,"h":6390.6328620165,"l":6345.4523873461,"c":6378.2809772703,"v":146538.9874992307,"t":1708405200}
+{"o":6378.2809772703,"h":6393.8125855664,"l":6359.9896205584,"c":6378.089696175,"v":159428.7856782772,"t":1708408800}
+{"o":6378.089696175,"h":6415.3665033528,"l":6287.7637868728,"c":6330.4734541581,"v":192451.0543695457,"t":1708412400}
+{"o":6330.4734541581,"h":6349.2952569856,"l":6214.8430161606,"c":6323.9931617061,"v":192131.6705741267,"t":1708416000}
+{"o":6323.9931617061,"h":6343.8492076385,"l":6235.3732254852,"c":6308.3556870433,"v":216401.9566658125,"t":1708419600}
+{"o":6308.3556870433,"h":6368.7792359629,"l":6265.5916520868,"c":6334.0854864358,"v":159664.0744007459,"t":1708423200}
+{"o":6334.0854864358,"h":6378.453274994,"l":6288.7192839232,"c":6335.3340695485,"v":175634.7989293399,"t":1708426800}
+{"o":6335.3340695485,"h":6406.8614336906,"l":6255.5334150932,"c":6283.9799971602,"v":193650.1977959603,"t":1708430400}
+{"o":6283.9799971602,"h":6390.2707060025,"l":6219.0654861,"c":6337.4010024746,"v":302425.7868095743,"t":1708434000}
+{"o":6337.4010024746,"h":6433.987685089,"l":6096.308283434,"c":6235.7665415689,"v":642691.935273968,"t":1708437600}
+{"o":6235.7665415689,"h":6312.3431725207,"l":6025.1661346884,"c":6141.5189736496,"v":668910.1595912236,"t":1708441200}
+{"o":6141.5189736496,"h":6244.2272438981,"l":6073.7568430255,"c":6124.0980602577,"v":375363.2193373805,"t":1708444800}
+{"o":6124.0980602577,"h":6199.1414991046,"l":6058.5994866745,"c":6130.7917629025,"v":379440.4581225974,"t":1708448400}
+{"o":6130.7917629025,"h":6199.6541073498,"l":6062.7914738354,"c":6126.6498996976,"v":237991.5655697228,"t":1708452000}
+{"o":6126.6498996976,"h":6244.4758121902,"l":6106.3719327677,"c":6216.6372953586,"v":256192.8427332013,"t":1708455600}
+{"o":6216.6372953586,"h":6231.8790335558,"l":6181.8986891543,"c":6230.4130541446,"v":230701.4642415063,"t":1708459200}
+{"o":6230.4130541446,"h":6247.4779437045,"l":6177.7721281776,"c":6204.1029261436,"v":180138.4187370546,"t":1708462800}
+{"o":6204.1029261436,"h":6296.0539326847,"l":6182.773725178,"c":6269.4768604914,"v":228197.2395782611,"t":1708466400}
+{"o":6269.4768604914,"h":6349.7497213337,"l":6233.6230572032,"c":6269.3875256761,"v":195930.2986183431,"t":1708470000}
+{"o":6269.3875256761,"h":6280.0257631233,"l":6174.8416252334,"c":6218.7550101723,"v":168491.0704675903,"t":1708473600}
+{"o":6218.7550101723,"h":6270.0245032177,"l":6191.2339348581,"c":6199.7224748468,"v":235324.4672670471,"t":1708477200}
+{"o":6199.7224748468,"h":6218.098331015,"l":6156.6639606513,"c":6178.2152513487,"v":217554.309591673,"t":1708480800}
+{"o":6178.2152513487,"h":6204.1137587101,"l":6163.5628978009,"c":6170.3088996097,"v":171445.9760253383,"t":1708484400}
+{"o":6170.3088996097,"h":6200.0492801465,"l":6138.4075765184,"c":6156.3575794428,"v":145118.9399135033,"t":1708488000}
+{"o":6156.3575794428,"h":6189.3747452008,"l":6141.9802345385,"c":6157.3344713682,"v":131375.5215944763,"t":1708491600}
+{"o":6157.3344713682,"h":6193.1151908438,"l":6093.3157837339,"c":6125.0565088528,"v":203750.5748010629,"t":1708495200}
+{"o":6125.0565088528,"h":6156.6310323675,"l":6046.2606031145,"c":6086.2029869806,"v":227287.8638199923,"t":1708498800}
+{"o":6086.2029869806,"h":6131.6730815473,"l":6076.5291845293,"c":6105.5460074523,"v":212539.7538874119,"t":1708502400}
+{"o":6105.5460074523,"h":6149.0681505227,"l":5971.0325158221,"c":6017.2964275054,"v":317657.1353462069,"t":1708506000}
+{"o":6017.2964275054,"h":6068.8410497011,"l":5936.6487890512,"c":6007.966746638,"v":292266.4298395853,"t":1708509600}
+{"o":6007.966746638,"h":6065.3931475088,"l":5938.1272893613,"c":5994.0900849038,"v":199855.6467068885,"t":1708513200}
+{"o":5994.0900849038,"h":6090.5132140604,"l":5906.8729141843,"c":6020.1251729582,"v":340504.7660286364,"t":1708516800}
+{"o":6020.1251729582,"h":6095.752401952,"l":5956.1376034971,"c":6019.3846980372,"v":249735.2208644535,"t":1708520400}
+{"o":6019.3846980372,"h":6033.7452158451,"l":5891.1719199875,"c":5939.7839788704,"v":397675.7447628126,"t":1708524000}
+{"o":5939.7839788704,"h":6066.3649640344,"l":5870.6131430525,"c":6030.3160231634,"v":325673.0159343675,"t":1708527600}
+{"o":6030.3160231634,"h":6102.5540114824,"l":5970.2758280563,"c":6065.0185021531,"v":292988.4867585582,"t":1708531200}
+{"o":6065.0185021531,"h":6086.0711174017,"l":5917.6752345483,"c":5954.2753563895,"v":302394.6521143846,"t":1708534800}
+{"o":5954.2753563895,"h":6005.968021934,"l":5805.1353264145,"c":5895.6932951296,"v":394202.6055655577,"t":1708538400}
+{"o":5895.6932951296,"h":5952.7493116977,"l":5842.668649631,"c":5921.2760058972,"v":237264.3700265645,"t":1708542000}
+{"o":5921.2760058972,"h":5935.465268879,"l":5885.6167461034,"c":5897.9911771381,"v":183676.1981451185,"t":1708545600}
+{"o":5897.9911771381,"h":6081.7160456098,"l":5880.3401282078,"c":6073.205675076,"v":390502.4118727301,"t":1708549200}
+{"o":6073.205675076,"h":6140.6351583818,"l":6036.4013102665,"c":6101.6499452557,"v":314710.2873918093,"t":1708552800}
+{"o":6101.6499452557,"h":6166.7344063559,"l":6044.5794019934,"c":6091.6644928561,"v":268641.612739049,"t":1708556400}
+{"o":6091.6644928561,"h":6135.4654671958,"l":6013.0639348765,"c":6055.3145577693,"v":232562.0438786077,"t":1708560000}
+{"o":6055.3145577693,"h":6080.8428774714,"l":5950.5700396351,"c":5963.7804067774,"v":220995.9621307349,"t":1708563600}
+{"o":5963.7804067774,"h":6024.0553819687,"l":5938.4039346682,"c":5979.9007972037,"v":226800.9357276424,"t":1708567200}
+{"o":5979.9007972037,"h":6042.983851474,"l":5936.8277732073,"c":6025.1368768126,"v":199393.8087479315,"t":1708570800}
+{"o":6025.1368768126,"h":6050.9718808922,"l":6005.5320614834,"c":6013.086636588,"v":174316.3170985498,"t":1708574400}
+{"o":6013.086636588,"h":6059.2552785047,"l":6003.9153475633,"c":6035.0052240011,"v":169433.0716046982,"t":1708578000}
+{"o":6035.0052240011,"h":6128.8180818885,"l":6009.7826976095,"c":6083.7533486446,"v":188381.9879959364,"t":1708581600}
+{"o":6083.7533486446,"h":6137.7884348811,"l":6022.6638281319,"c":6098.235090005,"v":252635.2824481511,"t":1708585200}
+{"o":6098.235090005,"h":6155.9152489028,"l":6075.5537998291,"c":6128.6081674704,"v":227881.6985656189,"t":1708588800}
+{"o":6128.6081674704,"h":6206.7540275031,"l":6095.5021249978,"c":6165.5253810439,"v":229423.790412674,"t":1708592400}
+{"o":6165.5253810439,"h":6201.5202723213,"l":6093.6409357032,"c":6136.4839890069,"v":217345.2919398454,"t":1708596000}
+{"o":6136.4839890069,"h":6157.8861586726,"l":6082.3750249889,"c":6123.5674232623,"v":189025.5237680524,"t":1708599600}
+{"o":6123.5674232623,"h":6146.859564723,"l":6055.7977420962,"c":6080.8733327224,"v":186344.6397995031,"t":1708603200}
+{"o":6080.8733327224,"h":6136.5148343556,"l":5968.0443723668,"c":6058.9882455361,"v":272976.6689789442,"t":1708606800}
+{"o":6058.9882455361,"h":6111.0977025137,"l":6005.7198236094,"c":6072.3146507076,"v":241251.2576404808,"t":1708610400}
+{"o":6072.3146507076,"h":6160.6866210302,"l":6047.0686008336,"c":6121.7512963246,"v":256656.6997916426,"t":1708614000}
+{"o":6121.7512963246,"h":6155.6862486505,"l":6022.5621628412,"c":6066.5401582457,"v":243815.6967719893,"t":1708617600}
+{"o":6066.5401582457,"h":6100.892150551,"l":6062.4720171358,"c":6076.8192229783,"v":217330.779742241,"t":1708621200}
+{"o":6076.8192229783,"h":6122.6532947623,"l":6009.0782201634,"c":6075.4877957794,"v":204179.0067484131,"t":1708624800}
+{"o":6075.4877957794,"h":6109.4451861289,"l":5995.6501404745,"c":6040.5782332276,"v":203644.7887044636,"t":1708628400}
+{"o":6040.5782332276,"h":6141.0081512948,"l":5994.5918004312,"c":6103.4483255672,"v":331687.940925605,"t":1708632000}
+{"o":6103.4483255672,"h":6142.0301913338,"l":5991.0020612853,"c":6042.0499192932,"v":219765.0169952878,"t":1708635600}
+{"o":6042.0499192932,"h":6076.6361953177,"l":5961.6580783009,"c":6006.2362442895,"v":224027.2422018646,"t":1708639200}
+{"o":6006.2362442895,"h":6019.489567839,"l":5915.5099555341,"c":5930.5287043288,"v":203855.9287801867,"t":1708642800}
+{"o":5930.5287043288,"h":5980.2102902316,"l":5894.9384214107,"c":5948.1111051532,"v":202825.2877872706,"t":1708646400}
+{"o":5948.1111051532,"h":5970.2005542653,"l":5913.0838866523,"c":5919.4934219489,"v":198759.6832459314,"t":1708650000}
+{"o":5919.4934219489,"h":5993.4888608813,"l":5871.2354973093,"c":5908.832754644,"v":238846.5454968448,"t":1708653600}
+{"o":5908.832754644,"h":5985.5135577085,"l":5875.6109061869,"c":5953.5415478824,"v":250088.9486259188,"t":1708657200}
+{"o":5953.5415478824,"h":5997.4073464594,"l":5925.9461544471,"c":5987.724991575,"v":191268.6790447475,"t":1708660800}
+{"o":5987.724991575,"h":6006.2971184618,"l":5965.2889411017,"c":5996.1445172432,"v":144951.2095638016,"t":1708664400}
+{"o":5996.1445172432,"h":6031.9673738657,"l":5980.6031859651,"c":6010.1047437054,"v":139968.377676365,"t":1708668000}
+{"o":6010.1047437054,"h":6034.7412652861,"l":5934.4091249276,"c":5971.6768023887,"v":161024.3879580312,"t":1708671600}
+{"o":5971.6768023887,"h":6021.2523695728,"l":5890.676791792,"c":5959.057030088,"v":218190.6648335176,"t":1708675200}
+{"o":5959.057030088,"h":6019.2463440719,"l":5920.2736376599,"c":5987.0753348975,"v":210730.5932349964,"t":1708678800}
+{"o":5987.0753348975,"h":6005.5749652221,"l":5964.8335464174,"c":6001.519119767,"v":153871.9923522074,"t":1708682400}
+{"o":6001.519119767,"h":6025.9847723005,"l":5942.4416296277,"c":5957.9535683643,"v":142783.243704633,"t":1708686000}
+{"o":5957.9535683643,"h":5994.0263076952,"l":5868.9921404184,"c":5884.9753637675,"v":199449.3386663441,"t":1708689600}
+{"o":5884.9753637675,"h":5944.4275148406,"l":5861.4993826572,"c":5930.0658009106,"v":256748.1957107527,"t":1708693200}
+{"o":5930.0658009106,"h":6008.0200412277,"l":5869.4900877158,"c":5932.7573418097,"v":407192.834728901,"t":1708696800}
+{"o":5932.7573418097,"h":5979.2460874012,"l":5809.2251133706,"c":5853.1955921127,"v":528281.3461818647,"t":1708700400}
+{"o":5853.1955921127,"h":5900.1348595902,"l":5742.2378060543,"c":5841.8548728483,"v":539884.4124676911,"t":1708704000}
+{"o":5841.8548728483,"h":5909.9649775047,"l":5816.0510723575,"c":5894.1741660002,"v":230006.6536637312,"t":1708707600}
+{"o":5894.1741660002,"h":5895.156064197,"l":5848.9766982972,"c":5884.3865321532,"v":189983.4451809138,"t":1708711200}
+{"o":5884.3865321532,"h":5912.4080962325,"l":5857.4443087887,"c":5895.424043533,"v":190218.9414520643,"t":1708714800}
+{"o":5895.424043533,"h":5915.400689496,"l":5869.4270149916,"c":5903.2025942041,"v":182175.0682738464,"t":1708718400}
+{"o":5903.2025942041,"h":5913.3799894225,"l":5867.7980107081,"c":5877.2198918742,"v":196088.0403262976,"t":1708722000}
+{"o":5877.2198918742,"h":5918.5512037341,"l":5789.4064815155,"c":5823.2637579816,"v":301423.7754402267,"t":1708725600}
+{"o":5823.2637579816,"h":5874.6468207783,"l":5751.5500772319,"c":5831.2293043941,"v":293431.9252752727,"t":1708729200}
+{"o":5831.2293043941,"h":5885.5206371969,"l":5771.0630265761,"c":5838.0788514211,"v":272089.9036488202,"t":1708732800}
+{"o":5838.0788514211,"h":5904.3508882937,"l":5717.8553350655,"c":5787.5844216807,"v":351472.5390198523,"t":1708736400}
+{"o":5787.5844216807,"h":5856.1978253143,"l":5739.0030793523,"c":5807.3885024165,"v":215272.8151774952,"t":1708740000}
+{"o":5807.3885024165,"h":5851.8605044656,"l":5780.6637879355,"c":5828.174444934,"v":140750.842913151,"t":1708743600}
+{"o":5828.174444934,"h":5889.7909737839,"l":5808.5023686629,"c":5867.227028336,"v":149250.1265489711,"t":1708747200}
+{"o":5867.227028336,"h":5902.9642282471,"l":5840.3696527432,"c":5896.6823450991,"v":142690.1458984731,"t":1708750800}
+{"o":5896.6823450991,"h":5912.1118817621,"l":5857.5261148264,"c":5879.0054829721,"v":182266.7347136299,"t":1708754400}
+{"o":5879.0054829721,"h":5942.4843630423,"l":5866.1680048984,"c":5932.1485986102,"v":172573.6166081406,"t":1708758000}
+{"o":5932.1485986102,"h":5974.5325963177,"l":5891.1522222618,"c":5923.6034607614,"v":157882.0109942938,"t":1708761600}
+{"o":5923.6034607614,"h":5985.5793334645,"l":5889.9192572805,"c":5947.7176457984,"v":175281.0333490815,"t":1708765200}
+{"o":5947.7176457984,"h":5966.0054199764,"l":5924.4217884273,"c":5935.3066168349,"v":130260.6377824274,"t":1708768800}
+{"o":5935.3066168349,"h":5945.0976592112,"l":5912.0067213443,"c":5927.8039695913,"v":126408.8891989685,"t":1708772400}
+{"o":5927.8039695913,"h":5981.9708807514,"l":5903.6495358303,"c":5965.340625162,"v":150064.9808681838,"t":1708776000}
+{"o":5965.340625162,"h":5983.5274081218,"l":5922.0910447076,"c":5937.1453955868,"v":166932.7653812084,"t":1708779600}
+{"o":5937.1453955868,"h":5947.579225187,"l":5907.9144028822,"c":5929.4617411959,"v":155607.0024364399,"t":1708783200}
+{"o":5929.4617411959,"h":5946.9986679435,"l":5916.3223604911,"c":5917.9110362234,"v":187531.4657228388,"t":1708786800}
+{"o":5917.9110362234,"h":5960.8206838326,"l":5915.4289413253,"c":5951.1560263238,"v":179847.4049954723,"t":1708790400}
+{"o":5951.1560263238,"h":6038.2000911664,"l":5928.0100770677,"c":6005.55313394,"v":254847.7664798708,"t":1708794000}
+{"o":6005.55313394,"h":6030.2719888613,"l":5988.4468175768,"c":5999.3248590102,"v":227020.4850085249,"t":1708797600}
+{"o":5999.3248590102,"h":6065.1750401776,"l":5970.2803121462,"c":6018.9651198011,"v":167508.6196572195,"t":1708801200}
+{"o":6018.9651198011,"h":6061.9529023646,"l":5988.7776402767,"c":6040.2238583648,"v":214435.9628527244,"t":1708804800}
+{"o":6040.2238583648,"h":6069.6959218131,"l":5980.1425770326,"c":6032.962376918,"v":210163.5954870967,"t":1708808400}
+{"o":6032.962376918,"h":6052.1258394122,"l":5999.225608267,"c":6007.0490533784,"v":170855.9727602348,"t":1708812000}
+{"o":6007.0490533784,"h":6041.6746402728,"l":5993.2975446289,"c":6020.8346347511,"v":220098.8003921502,"t":1708815600}
+{"o":6020.8346347511,"h":6027.9219015465,"l":5974.6299416684,"c":6002.6361450187,"v":157834.7419675255,"t":1708819200}
+{"o":6002.6361450187,"h":6022.6763434451,"l":5956.715162396,"c":6004.4712712676,"v":160636.9272320669,"t":1708822800}
+{"o":6004.4712712676,"h":6050.4167381699,"l":5937.2204091193,"c":5966.5964408277,"v":220726.0647159237,"t":1708826400}
+{"o":5966.5964408277,"h":6003.6418683946,"l":5881.2485691877,"c":5948.1429003278,"v":174590.1087794315,"t":1708830000}
+{"o":5948.1429003278,"h":5951.8803960034,"l":5915.2766892317,"c":5938.2662722257,"v":155317.8073994479,"t":1708833600}
+{"o":5938.2662722257,"h":5963.3136683342,"l":5912.9912769657,"c":5949.9230536938,"v":112473.9407244328,"t":1708837200}
+{"o":5949.9230536938,"h":5975.2440865546,"l":5930.0586357608,"c":5942.4069150166,"v":139894.4237778158,"t":1708840800}
+{"o":5942.4069150166,"h":5950.5593677855,"l":5915.6615507172,"c":5931.958673968,"v":132292.6826329316,"t":1708844400}
+{"o":5931.958673968,"h":5968.6246379262,"l":5896.2463103967,"c":5930.2110601869,"v":157348.2448510217,"t":1708848000}
+{"o":5930.2110601869,"h":5949.1501962786,"l":5885.0618589052,"c":5898.4503124384,"v":116112.9885826925,"t":1708851600}
+{"o":5898.4503124384,"h":5907.9192675582,"l":5877.2951266905,"c":5897.7483826663,"v":112294.4648138743,"t":1708855200}
+{"o":5897.7483826663,"h":5941.5659188239,"l":5885.1662205112,"c":5935.2387744504,"v":116085.2562373642,"t":1708858800}
+{"o":5935.2387744504,"h":5965.9835125024,"l":5889.0881519755,"c":5931.1707654917,"v":147222.8923073631,"t":1708862400}
+{"o":5931.1707654917,"h":5939.1324780078,"l":5900.2112101798,"c":5908.4318049126,"v":180397.3979655663,"t":1708866000}
+{"o":5908.4318049126,"h":5994.4394078532,"l":5895.2743535793,"c":5957.5432464412,"v":245786.323914668,"t":1708869600}
+{"o":5957.5432464412,"h":6008.7908478494,"l":5900.4239964585,"c":5948.5141217225,"v":213653.7527303075,"t":1708873200}
+{"o":5948.5141217225,"h":5976.5375782495,"l":5914.096346324,"c":5941.231191288,"v":232079.8369701794,"t":1708876800}
+{"o":5941.231191288,"h":5984.9087194193,"l":5935.1401126502,"c":5981.9203152311,"v":217462.4860677387,"t":1708880400}
+{"o":5981.9203152311,"h":5985.5626168084,"l":5918.2202338141,"c":5939.3150556355,"v":177812.5444711848,"t":1708884000}
+{"o":5939.3150556355,"h":5970.9912242702,"l":5924.3983912178,"c":5952.752957051,"v":197880.9073888867,"t":1708887600}
+{"o":5952.752957051,"h":6014.7378410542,"l":5944.4911047878,"c":5967.5321064555,"v":309851.4177801767,"t":1708891200}
+{"o":5967.5321064555,"h":5981.5017115055,"l":5940.5991639757,"c":5957.2569134347,"v":224415.9168117672,"t":1708894800}
+{"o":5957.2569134347,"h":6018.8511021138,"l":5934.1717775747,"c":5991.1788031543,"v":250328.2939221835,"t":1708898400}
+{"o":5991.1788031543,"h":5999.4210966953,"l":5965.277552802,"c":5988.1600020244,"v":164997.24386685,"t":1708902000}
+{"o":5988.1600020244,"h":6017.8348777703,"l":5967.7304431876,"c":6015.6627004231,"v":209257.2242076798,"t":1708905600}
+{"o":6015.6627004231,"h":6060.4982294731,"l":5907.6529100308,"c":5983.7195157254,"v":265944.1156825843,"t":1708909200}
+{"o":5983.7195157254,"h":5996.6168463679,"l":5930.4677337032,"c":5935.3070883845,"v":189190.510771946,"t":1708912800}
+{"o":5935.3070883845,"h":5990.6638326077,"l":5884.1182886036,"c":5960.9953691418,"v":208735.8292654832,"t":1708916400}
+{"o":5960.9953691418,"h":5972.1120717196,"l":5925.9391165018,"c":5940.5556235372,"v":185367.8642578195,"t":1708920000}
+{"o":5940.5556235372,"h":6002.3215085614,"l":5930.2597888946,"c":5996.2265571704,"v":186434.5381801813,"t":1708923600}
+{"o":5996.2265571704,"h":6010.1945154379,"l":5970.9814219542,"c":6000.7196941752,"v":167664.9948760219,"t":1708927200}
+{"o":6000.7196941752,"h":6009.2274207222,"l":5938.6174184445,"c":5952.924850925,"v":172409.8574366354,"t":1708930800}
+{"o":5952.924850925,"h":6003.0514368422,"l":5947.0894551337,"c":5969.4715574847,"v":178096.2068802742,"t":1708934400}
+{"o":5969.4715574847,"h":6029.9837195717,"l":5840.6218185847,"c":5875.9997529636,"v":368836.1655823427,"t":1708938000}
+{"o":5875.9997529636,"h":5924.849937374,"l":5871.9939086713,"c":5895.3194045326,"v":217417.0467984704,"t":1708941600}
+{"o":5895.3194045326,"h":5910.7446554443,"l":5795.9256979496,"c":5816.670705357,"v":263996.2517445374,"t":1708945200}
+{"o":5816.670705357,"h":5846.3290478963,"l":5774.1368128918,"c":5837.7575529194,"v":266606.7399085468,"t":1708948800}
+{"o":5837.7575529194,"h":5889.5724473536,"l":5805.1840192979,"c":5851.2875470088,"v":313531.4465190204,"t":1708952400}
+{"o":5851.2875470088,"h":5971.1876821759,"l":5839.5012665043,"c":5968.0470905103,"v":250096.4706465011,"t":1708956000}
+{"o":5968.0470905103,"h":6061.8627340659,"l":5929.6316981158,"c":6058.8265432691,"v":496788.6425370993,"t":1708959600}
+{"o":6058.8265432691,"h":6198.3418985918,"l":5974.6565084837,"c":6107.8187689766,"v":508099.5160042478,"t":1708963200}
+{"o":6107.8187689766,"h":6294.1189502566,"l":6077.9231308893,"c":6236.5436503772,"v":479151.0037926284,"t":1708966800}
+{"o":6236.5436503772,"h":6306.4790432805,"l":6181.3831004017,"c":6226.6064501199,"v":522776.2221273804,"t":1708970400}
+{"o":6226.6064501199,"h":6295.3073706505,"l":6164.4189527574,"c":6244.7654656078,"v":440818.2982660409,"t":1708974000}
+{"o":6244.7654656078,"h":6316.4396804039,"l":6167.8650736361,"c":6242.4933267165,"v":429282.1879470152,"t":1708977600}
+{"o":6242.4933267165,"h":6245.8621500734,"l":6169.7625646206,"c":6208.9939367831,"v":271315.7595466936,"t":1708981200}
+{"o":6208.9939367831,"h":6313.472852243,"l":6166.7578803949,"c":6221.965977885,"v":362157.7340358227,"t":1708984800}
+{"o":6221.965977885,"h":6282.6410715271,"l":6203.6192866978,"c":6264.0821027507,"v":259223.1771760684,"t":1708988400}
+{"o":6264.0821027507,"h":6329.0257110842,"l":6182.8634092182,"c":6281.2816080102,"v":355004.7831364438,"t":1708992000}
+{"o":6281.2816080102,"h":6405.5023745334,"l":6260.5900423725,"c":6311.7241813581,"v":520320.330217295,"t":1708995600}
+{"o":6311.7241813581,"h":6386.7602979217,"l":6217.625118531,"c":6337.9634914159,"v":698839.1945740271,"t":1708999200}
+{"o":6337.9634914159,"h":6396.7447829689,"l":6229.9660937012,"c":6279.6857598241,"v":475921.4181819215,"t":1709002800}
+{"o":6279.6857598241,"h":6319.9937728542,"l":6216.2601809045,"c":6229.9719774321,"v":470229.4805541687,"t":1709006400}
+{"o":6229.9719774321,"h":6290.9645741046,"l":6220.5244685795,"c":6283.3119798175,"v":278098.2722186363,"t":1709010000}
+{"o":6283.3119798175,"h":6348.9364913843,"l":6243.6219090954,"c":6310.2999702461,"v":282652.2430998138,"t":1709013600}
+{"o":6310.2999702461,"h":6319.6922110157,"l":6247.8725413157,"c":6262.6463219391,"v":278526.7805666091,"t":1709017200}
+{"o":6262.6463219391,"h":6338.7848565471,"l":6256.8562563589,"c":6297.8406785245,"v":229837.8705577406,"t":1709020800}
+{"o":6297.8406785245,"h":6330.9478261934,"l":6290.216393839,"c":6314.7968802426,"v":284207.6678047567,"t":1709024400}
+{"o":6314.7968802426,"h":6359.5521313206,"l":6281.4920934075,"c":6341.1078910569,"v":262506.6417692588,"t":1709028000}
+{"o":6341.1078910569,"h":6383.6457428995,"l":6269.9892045561,"c":6351.5820809793,"v":275118.8852578119,"t":1709031600}
+{"o":6351.5820809793,"h":6381.3679514908,"l":6271.6118629529,"c":6271.9756395768,"v":347404.0628131284,"t":1709035200}
+{"o":6271.9756395768,"h":6318.1233529245,"l":6190.9955301015,"c":6255.5479246442,"v":382958.2418454607,"t":1709038800}
+{"o":6255.5479246442,"h":6309.2956096584,"l":6155.4747521622,"c":6215.1274723997,"v":418653.4721217006,"t":1709042400}
+{"o":6215.1274723997,"h":6252.9461944666,"l":6047.6437924019,"c":6085.3886796121,"v":607850.2139237627,"t":1709046000}
+{"o":6085.3886796121,"h":6162.2210563384,"l":5958.1513376265,"c":6089.3425064989,"v":562758.2136653895,"t":1709049600}
+{"o":6089.3425064989,"h":6124.4340750676,"l":6071.6348272552,"c":6106.9640311598,"v":395161.3815253659,"t":1709053200}
+{"o":6106.9640311598,"h":6136.9509071561,"l":6059.2515764506,"c":6079.4601818261,"v":274109.9644292843,"t":1709056800}
+{"o":6079.4601818261,"h":6154.2784968637,"l":6056.7041117305,"c":6145.3632953078,"v":489848.5133573385,"t":1709060400}
+{"o":6145.3632953078,"h":6198.8508783312,"l":6096.0894169954,"c":6169.2717161291,"v":356620.6739051917,"t":1709064000}
+{"o":6169.2717161291,"h":6202.1796139576,"l":6140.7491098211,"c":6176.2052293504,"v":276566.206173442,"t":1709067600}
+{"o":6176.2052293504,"h":6228.395343552,"l":6139.7544805518,"c":6181.2663450126,"v":245078.6082270478,"t":1709071200}
+{"o":6181.2663450126,"h":6193.8487549908,"l":6141.2445798198,"c":6176.569791264,"v":206034.9131368959,"t":1709074800}
+{"o":6176.569791264,"h":6247.8720009196,"l":6119.7197644696,"c":6164.9594147405,"v":321957.9958710076,"t":1709078400}
+{"o":6164.9594147405,"h":6212.6916172344,"l":6086.8272729158,"c":6163.3103771547,"v":300759.4214628405,"t":1709082000}
+{"o":6163.3103771547,"h":6177.2700902179,"l":6145.0470004201,"c":6161.1530941557,"v":276296.7976578685,"t":1709085600}
+{"o":6161.1530941557,"h":6163.5370579467,"l":6082.7090703749,"c":6100.1112503181,"v":223036.4679903611,"t":1709089200}
+{"o":6100.1112503181,"h":6201.8818289927,"l":6097.1071491625,"c":6166.5151757,"v":377859.1711617445,"t":1709092800}
+{"o":6166.5151757,"h":6195.385593803,"l":6151.3878712639,"c":6168.1419329229,"v":184987.1546255705,"t":1709096400}
+{"o":6168.1419329229,"h":6189.2934008818,"l":6149.8963935627,"c":6172.9896008688,"v":190811.4763576373,"t":1709100000}
+{"o":6172.9896008688,"h":6277.6203073273,"l":6155.3825837512,"c":6241.3006909846,"v":230529.9618434938,"t":1709103600}
+{"o":6241.3006909846,"h":6316.3663742999,"l":6188.1306526391,"c":6261.2311811362,"v":444246.4239166141,"t":1709107200}
+{"o":6261.2311811362,"h":6364.5260662062,"l":6203.7926481747,"c":6346.7184171157,"v":524007.7845462949,"t":1709110800}
+{"o":6346.7184171157,"h":6491.8909694145,"l":6274.8327858022,"c":6474.8570472854,"v":654840.3009942566,"t":1709114400}
+{"o":6474.8570472854,"h":6582.8525544478,"l":6240.6748317109,"c":6365.2715313825,"v":691189.7966186897,"t":1709118000}
+{"o":6365.2715313825,"h":6424.1846278441,"l":6270.1215363684,"c":6346.9353325305,"v":552627.1558503046,"t":1709121600}
+{"o":6346.9353325305,"h":6451.2532837555,"l":6280.7801340877,"c":6431.0084509746,"v":688774.5307419454,"t":1709125200}
+{"o":6431.0084509746,"h":6473.3973993683,"l":6261.0338712015,"c":6347.1283787244,"v":708837.3746578627,"t":1709128800}
+{"o":6347.1283787244,"h":6435.7707870927,"l":6274.79785413,"c":6410.6627671092,"v":607617.6247367291,"t":1709132400}
+{"o":6410.6627671092,"h":6612.4876296159,"l":6355.4122242807,"c":6539.3885891448,"v":857249.0272402132,"t":1709136000}
+{"o":6539.3885891448,"h":6681.7989073374,"l":6125.6736677231,"c":6468.9614482815,"v":1357103.044786111,"t":1709139600}
+{"o":6468.9614482815,"h":6551.9895782577,"l":6102.7572086614,"c":6361.944515278,"v":1164686.0689808107,"t":1709143200}
+{"o":6361.944515278,"h":6454.0205184855,"l":6241.0881977633,"c":6295.9915616782,"v":624269.5495865402,"t":1709146800}
+{"o":6295.9915616782,"h":6399.4682469167,"l":6194.2787159586,"c":6309.5235630629,"v":537007.7395448119,"t":1709150400}
+{"o":6309.5235630629,"h":6566.3302698431,"l":6255.4645378799,"c":6525.5598055202,"v":582292.7422399307,"t":1709154000}
+{"o":6525.5598055202,"h":6667.3459365543,"l":6480.0250403316,"c":6547.665444167,"v":672135.6064498546,"t":1709157600}
+{"o":6547.665444167,"h":6730.7703659133,"l":6487.6693152,"c":6675.6453657838,"v":640648.3785294625,"t":1709161200}
+{"o":6675.6453657838,"h":6877.9779758217,"l":6515.3041100616,"c":6834.2626689072,"v":963193.405395944,"t":1709164800}
+{"o":6834.2626689072,"h":6962.9015996621,"l":6697.1809504077,"c":6851.3850519736,"v":644352.6402363431,"t":1709168400}
+{"o":6851.3850519736,"h":6964.028825854,"l":6717.5368295753,"c":6795.5706371869,"v":580657.2739499402,"t":1709172000}
+{"o":6795.5706371869,"h":6948.0667745036,"l":6698.4348238708,"c":6848.6117889331,"v":525998.2869818704,"t":1709175600}
+{"o":6848.6117889331,"h":6939.0327082495,"l":6769.5144109913,"c":6835.2826858212,"v":472488.9540191619,"t":1709179200}
+{"o":6835.2826858212,"h":7002.160200903,"l":6760.9328433033,"c":6893.3373515139,"v":528374.4918409657,"t":1709182800}
+{"o":6893.3373515139,"h":6973.1827375473,"l":6803.3533790053,"c":6868.8245932751,"v":462900.729974615,"t":1709186400}
+{"o":6868.8245932751,"h":7010.9613093407,"l":6750.0338239537,"c":6946.1405487742,"v":401337.0813565883,"t":1709190000}
+{"o":6946.1405487742,"h":7336.6585504893,"l":6870.7677527294,"c":7238.6932096154,"v":763672.4837582876,"t":1709193600}
+{"o":7238.6932096154,"h":7383.9020824998,"l":7055.9002964514,"c":7143.312039316,"v":548223.9718273976,"t":1709197200}
+{"o":7143.312039316,"h":7164.274289667,"l":7081.8855993881,"c":7132.9757021621,"v":382139.2254038145,"t":1709200800}
+{"o":7132.9757021621,"h":7246.2339610463,"l":7043.4510177416,"c":7113.9148550538,"v":402911.3908545178,"t":1709204400}
+{"o":7113.9148550538,"h":7238.0617233266,"l":6988.8905235157,"c":7103.0850551243,"v":477545.2479914916,"t":1709208000}
+{"o":7103.0850551243,"h":7375.0023064227,"l":7074.9918082634,"c":7283.5166574094,"v":566619.9452585317,"t":1709211600}
+{"o":7283.5166574094,"h":7455.1418102699,"l":7177.9267087412,"c":7263.1634131944,"v":726619.0250548775,"t":1709215200}
+{"o":7263.1634131944,"h":7328.4094341163,"l":7166.1162164536,"c":7263.2943026631,"v":499560.6842844874,"t":1709218800}
+{"o":7263.2943026631,"h":7368.3194811847,"l":6981.6692693495,"c":7162.4370125727,"v":674495.5063000483,"t":1709222400}
+{"o":7162.4370125727,"h":7311.9988504632,"l":6919.6449292433,"c":7045.6006514467,"v":730818.7440273195,"t":1709226000}
+{"o":7045.6006514467,"h":7186.9527129644,"l":6923.0151788255,"c":7041.3543854924,"v":559428.6222759432,"t":1709229600}
+{"o":7041.3543854924,"h":7195.4890422104,"l":6960.5589635404,"c":7149.2288524699,"v":336399.5853232911,"t":1709233200}
+{"o":7149.2288524699,"h":7256.3697248952,"l":7129.1979671837,"c":7173.490742706,"v":349239.3110493774,"t":1709236800}
+{"o":7173.490742706,"h":7236.2146256239,"l":6844.2540969895,"c":7018.6763991499,"v":682608.2496109799,"t":1709240400}
+{"o":7018.6763991499,"h":7106.0697450586,"l":6740.4181733191,"c":6805.105393418,"v":617358.7599791924,"t":1709244000}
+{"o":6805.105393418,"h":6982.7041444691,"l":6787.9516461141,"c":6898.6543463828,"v":483356.3180485984,"t":1709247600}
+{"o":6898.6543463828,"h":7308.7953864935,"l":6873.8039487108,"c":7288.5979298914,"v":676940.3982774842,"t":1709251200}
+{"o":7288.5979298914,"h":7594.7501536456,"l":7174.317299929,"c":7477.9109175913,"v":810946.3006317079,"t":1709254800}
+{"o":7477.9109175913,"h":7569.7300591409,"l":7239.926579121,"c":7329.1538279277,"v":698516.8088882675,"t":1709258400}
+{"o":7329.1538279277,"h":7546.296451093,"l":7309.6572081194,"c":7393.5803287985,"v":638207.251237153,"t":1709262000}
+{"o":7393.5803287985,"h":7604.7843752797,"l":7324.9979061836,"c":7536.7168662482,"v":577893.9614853954,"t":1709265600}
+{"o":7536.7168662482,"h":7626.7107943575,"l":7318.3498996702,"c":7397.3187564678,"v":442781.2958888909,"t":1709269200}
+{"o":7397.3187564678,"h":7479.2996830505,"l":7292.6423464426,"c":7380.5396313648,"v":345572.4669971509,"t":1709272800}
+{"o":7380.5396313648,"h":7454.5019817758,"l":7281.2528389218,"c":7309.0661640116,"v":394792.1637760567,"t":1709276400}
+{"o":7309.0661640116,"h":7423.5969524746,"l":7249.1636109636,"c":7362.9660164353,"v":426994.6252903646,"t":1709280000}
+{"o":7362.9660164353,"h":7476.8066034837,"l":7313.0255999446,"c":7460.3944887565,"v":345820.0107788043,"t":1709283600}
+{"o":7460.3944887565,"h":7514.1661993211,"l":7371.4981620765,"c":7426.0649074842,"v":383486.4374437816,"t":1709287200}
+{"o":7426.0649074842,"h":7564.1967462234,"l":7387.3173208817,"c":7555.175243504,"v":439808.5068495686,"t":1709290800}
+{"o":7555.175243504,"h":7585.2462815858,"l":7452.8231759356,"c":7522.3850440714,"v":423968.5454576127,"t":1709294400}
+{"o":7522.3850440714,"h":7577.4147142847,"l":7474.5793908429,"c":7564.3164577096,"v":455891.3057134902,"t":1709298000}
+{"o":7564.3164577096,"h":7589.0394605753,"l":7370.0497441961,"c":7452.0543011843,"v":580821.6656949663,"t":1709301600}
+{"o":7452.0543011843,"h":7505.5334191492,"l":7253.0316673362,"c":7365.0592428073,"v":707750.9544026138,"t":1709305200}
+{"o":7365.0592428073,"h":7442.9332264781,"l":7258.3613715042,"c":7323.2020818431,"v":546655.7366630282,"t":1709308800}
+{"o":7323.2020818431,"h":7512.7807779834,"l":7268.6240874467,"c":7412.310714576,"v":602207.5160765181,"t":1709312400}
+{"o":7412.310714576,"h":7547.1483659471,"l":7326.936881624,"c":7456.1695080208,"v":528415.5049136622,"t":1709316000}
+{"o":7456.1695080208,"h":7548.3649750179,"l":7300.825296815,"c":7403.9652591994,"v":462485.5814230241,"t":1709319600}
+{"o":7403.9652591994,"h":7468.3125125293,"l":7293.6314619532,"c":7412.9231873505,"v":557263.8348401265,"t":1709323200}
+{"o":7412.9231873505,"h":7458.5710183364,"l":7305.6386340984,"c":7399.4314397051,"v":492524.7880089484,"t":1709326800}
+{"o":7399.4314397051,"h":7452.1106908698,"l":7308.0080984853,"c":7388.8814090419,"v":499409.077382443,"t":1709330400}
+{"o":7388.8814090419,"h":7455.096579119,"l":7315.5156846885,"c":7326.8870583837,"v":446520.8385261065,"t":1709334000}
+{"o":7326.8870583837,"h":7453.870738528,"l":7259.7048438272,"c":7330.2639488627,"v":678307.9071687927,"t":1709337600}
+{"o":7330.2639488627,"h":7402.0579607248,"l":7152.4788812776,"c":7261.8284155573,"v":753186.6283908159,"t":1709341200}
+{"o":7261.8284155573,"h":7354.9022529467,"l":7227.0582800241,"c":7305.9809813128,"v":389070.6614507145,"t":1709344800}
+{"o":7305.9809813128,"h":7330.9838354958,"l":7266.832467639,"c":7320.4519064347,"v":429475.8098412455,"t":1709348400}
+{"o":7320.4519064347,"h":7361.09803375,"l":7264.6387068347,"c":7283.4261298626,"v":290509.0801550053,"t":1709352000}
+{"o":7283.4261298626,"h":7345.1707260108,"l":7203.4182765969,"c":7265.0778539285,"v":353434.0096727748,"t":1709355600}
+{"o":7265.0778539285,"h":7331.1508454623,"l":7227.3219682656,"c":7295.2244109292,"v":291744.6125337008,"t":1709359200}
+{"o":7295.2244109292,"h":7317.1579657403,"l":7231.3820314842,"c":7305.3512639296,"v":335334.6467246246,"t":1709362800}
+{"o":7305.3512639296,"h":7400.3216600018,"l":7172.9213797246,"c":7321.8614327176,"v":483776.814093018,"t":1709366400}
+{"o":7321.8614327176,"h":7394.769242211,"l":7183.8279931507,"c":7271.0071754254,"v":535042.2321704545,"t":1709370000}
+{"o":7271.0071754254,"h":7351.3489848074,"l":7196.8286981066,"c":7220.4451885282,"v":326938.8691551251,"t":1709373600}
+{"o":7220.4451885282,"h":7276.7485472592,"l":7218.2822197871,"c":7248.052887537,"v":283957.9604990737,"t":1709377200}
+{"o":7248.052887537,"h":7327.3877485151,"l":7229.6319521094,"c":7294.5492661217,"v":317664.4783225508,"t":1709380800}
+{"o":7294.5492661217,"h":7384.908765892,"l":7242.381742545,"c":7279.1635799589,"v":378456.3058962739,"t":1709384400}
+{"o":7279.1635799589,"h":7331.9449213838,"l":7170.0657811761,"c":7265.8341307934,"v":553787.2324477123,"t":1709388000}
+{"o":7265.8341307934,"h":7289.387501401,"l":7187.2621403625,"c":7212.7918449198,"v":436759.5715865457,"t":1709391600}
+{"o":7212.7918449198,"h":7255.2400534001,"l":7184.479328269,"c":7233.0093576159,"v":447867.8362530912,"t":1709395200}
+{"o":7233.0093576159,"h":7257.7236829231,"l":7203.3907816329,"c":7214.6863157715,"v":336138.8552327302,"t":1709398800}
+{"o":7214.6863157715,"h":7312.482922108,"l":7197.8117078978,"c":7299.9479336408,"v":368734.6147150073,"t":1709402400}
+{"o":7299.9479336408,"h":7365.3350065916,"l":7284.8614085044,"c":7348.6483812654,"v":390617.5073380782,"t":1709406000}
+{"o":7348.6483812654,"h":7443.0176084383,"l":7221.8790167649,"c":7309.2296910914,"v":484640.7489346198,"t":1709409600}
+{"o":7309.2296910914,"h":7340.3443228959,"l":7266.99909451,"c":7285.4163509103,"v":386255.7495975189,"t":1709413200}
+{"o":7285.4163509103,"h":7313.8237011551,"l":7241.6621511236,"c":7255.6891918229,"v":444835.9478018488,"t":1709416800}
+{"o":7255.6891918229,"h":7358.4287744487,"l":7217.7351372934,"c":7335.0970327091,"v":495385.5524394881,"t":1709420400}
+{"o":7335.0970327091,"h":7347.141023981,"l":7235.179445416,"c":7245.58873747,"v":741097.2213705446,"t":1709424000}
+{"o":7245.58873747,"h":7402.0463004815,"l":7217.0772073674,"c":7335.6153567133,"v":625318.6134305835,"t":1709427600}
+{"o":7335.6153567133,"h":7386.057293491,"l":7233.4376137972,"c":7305.6085582758,"v":475794.6118146378,"t":1709431200}
+{"o":7305.6085582758,"h":7372.5035459939,"l":7254.5918669704,"c":7323.2171030247,"v":404709.2340125948,"t":1709434800}
+{"o":7323.2171030247,"h":7356.6116264811,"l":7292.0660034405,"c":7327.9273006963,"v":512921.572394304,"t":1709438400}
+{"o":7327.9273006963,"h":7333.8524829801,"l":7276.7120738941,"c":7291.1036312699,"v":496476.6004515099,"t":1709442000}
+{"o":7291.1036312699,"h":7376.1196065239,"l":7216.0482851105,"c":7304.896313807,"v":459778.4906337422,"t":1709445600}
+{"o":7304.896313807,"h":7429.7489578054,"l":7003.4484357351,"c":7141.494423723,"v":883063.3040086249,"t":1709449200}
+{"o":7141.494423723,"h":7228.8254588582,"l":7039.6542541758,"c":7131.3621556711,"v":681524.3386151796,"t":1709452800}
+{"o":7131.3621556711,"h":7427.8251148988,"l":7098.1034765325,"c":7342.3984552868,"v":531593.2963031344,"t":1709456400}
+{"o":7342.3984552868,"h":7383.9364651486,"l":7281.898660353,"c":7298.958633422,"v":443265.3795558406,"t":1709460000}
+{"o":7298.958633422,"h":7335.504512391,"l":7269.6849670955,"c":7271.7674778141,"v":433394.6509838646,"t":1709463600}
+{"o":7271.7674778141,"h":7311.7271771016,"l":7196.4722900267,"c":7249.6713077628,"v":688834.4671393782,"t":1709467200}
+{"o":7249.6713077628,"h":7291.8807314676,"l":7240.3865629576,"c":7274.5476331642,"v":480431.8232512995,"t":1709470800}
+{"o":7274.5476331642,"h":7331.1691521174,"l":7202.1132374747,"c":7242.190245902,"v":663812.8240886778,"t":1709474400}
+{"o":7242.190245902,"h":7293.4492571016,"l":7236.146410785,"c":7280.975455218,"v":577778.7277621824,"t":1709478000}
+{"o":7280.975455218,"h":7361.2443226225,"l":7238.2989056225,"c":7329.9954907481,"v":572877.9820911965,"t":1709481600}
+{"o":7329.9954907481,"h":7388.3120699395,"l":7289.7349796144,"c":7334.685787789,"v":620180.8108210635,"t":1709485200}
+{"o":7334.685787789,"h":7377.7460438006,"l":7314.0188675593,"c":7343.3186533756,"v":631202.8165468944,"t":1709488800}
+{"o":7343.3186533756,"h":7366.1272865442,"l":7311.7294532269,"c":7322.1836660142,"v":597809.3855480028,"t":1709492400}
+{"o":7322.1836660142,"h":7384.9384114065,"l":7289.5670212997,"c":7334.852001814,"v":576023.0876075038,"t":1709496000}
+{"o":7334.852001814,"h":7372.1579214626,"l":7323.4583999872,"c":7359.8466298279,"v":481571.7181490664,"t":1709499600}
+{"o":7359.8466298279,"h":7464.4597749954,"l":7287.1829981205,"c":7350.1524476561,"v":718147.4863590054,"t":1709503200}
+{"o":7350.1524476561,"h":7429.9760550911,"l":7274.9056525487,"c":7360.3984840425,"v":702255.5175813818,"t":1709506800}
+{"o":7360.3984840425,"h":7544.4304927411,"l":7253.3848648635,"c":7395.9936431009,"v":975423.2212603351,"t":1709510400}
+{"o":7395.9936431009,"h":7421.2328913358,"l":7325.0549418382,"c":7359.8520948737,"v":843415.2493179198,"t":1709514000}
+{"o":7359.8520948737,"h":7396.4263137544,"l":7299.5284254862,"c":7359.2514338258,"v":655714.105352588,"t":1709517600}
+{"o":7359.2514338258,"h":7369.4018729057,"l":7242.4811194914,"c":7296.6665364703,"v":517112.9931016169,"t":1709521200}
+{"o":7296.6665364703,"h":7349.982580619,"l":7268.9839394523,"c":7336.5113713362,"v":445974.5160897336,"t":1709524800}
+{"o":7336.5113713362,"h":7346.5046789187,"l":7283.4907084656,"c":7290.9323646768,"v":436219.2772871929,"t":1709528400}
+{"o":7290.9323646768,"h":7319.0614869076,"l":7275.2243780225,"c":7308.8734717198,"v":396891.2041701877,"t":1709532000}
+{"o":7308.8734717198,"h":7331.4538925005,"l":7281.144237326,"c":7329.1617361183,"v":434673.2262918256,"t":1709535600}
+{"o":7329.1617361183,"h":7483.0469798901,"l":7266.1422492124,"c":7425.7193056834,"v":673845.6731729178,"t":1709539200}
+{"o":7425.7193056834,"h":7617.1733701476,"l":7347.0233650123,"c":7583.078850829,"v":658621.6150583803,"t":1709542800}
+{"o":7583.078850829,"h":7624.426260555,"l":7337.4171176938,"c":7439.6633219646,"v":803181.5159240805,"t":1709546400}
+{"o":7439.6633219646,"h":7517.5626761623,"l":7344.885856017,"c":7448.9283039722,"v":504451.6466560452,"t":1709550000}
+{"o":7448.9283039722,"h":7536.2574608594,"l":7388.7368571814,"c":7465.8750394821,"v":556750.5626772571,"t":1709553600}
+{"o":7465.8750394821,"h":7569.113349896,"l":7327.8783849109,"c":7395.1366395367,"v":624832.4543355814,"t":1709557200}
+{"o":7395.1366395367,"h":7505.986959444,"l":7269.7185279613,"c":7422.880707178,"v":851929.3296340761,"t":1709560800}
+{"o":7422.880707178,"h":7522.8317609402,"l":7378.0398245988,"c":7454.5959780572,"v":806795.4263233579,"t":1709564400}
+{"o":7454.5959780572,"h":7474.917849648,"l":7251.4428979728,"c":7334.3088859126,"v":884772.0117096793,"t":1709568000}
+{"o":7334.3088859126,"h":7421.616368738,"l":7159.9981554831,"c":7219.1958157972,"v":1230572.7063576127,"t":1709571600}
+{"o":7219.1958157972,"h":7363.1318342875,"l":7164.1819089752,"c":7314.0702500528,"v":1396733.1961008327,"t":1709575200}
+{"o":7314.0702500528,"h":7356.800082688,"l":7226.6706798881,"c":7296.3580309917,"v":864509.657317534,"t":1709578800}
+{"o":7296.3580309917,"h":7352.5155009129,"l":7253.7101267221,"c":7328.6793988123,"v":763253.4295499149,"t":1709582400}
+{"o":7328.6793988123,"h":7391.1420231049,"l":7214.5510376367,"c":7342.7651460993,"v":667010.9081901534,"t":1709586000}
+{"o":7342.7651460993,"h":7395.7504816416,"l":7294.7457715722,"c":7363.4908795404,"v":531369.8786430523,"t":1709589600}
+{"o":7363.4908795404,"h":7511.5876291452,"l":7335.8681247235,"c":7500.7011789377,"v":829259.6600781638,"t":1709593200}
+{"o":7500.7011789377,"h":7507.7021523536,"l":7409.6489462653,"c":7423.1906563515,"v":743015.8854626456,"t":1709596800}
+{"o":7423.1906563515,"h":7523.7386616751,"l":7383.6075183505,"c":7486.5661450917,"v":714102.5726997553,"t":1709600400}
+{"o":7486.5661450917,"h":7510.9543590269,"l":7305.0696354453,"c":7354.6377925132,"v":649650.5888170846,"t":1709604000}
+{"o":7354.6377925132,"h":7381.4551868945,"l":7314.0366396105,"c":7363.1641201753,"v":473089.277621449,"t":1709607600}
+{"o":7363.1641201753,"h":7513.8378004926,"l":7247.0005506024,"c":7341.121736705,"v":765304.0037245794,"t":1709611200}
+{"o":7341.121736705,"h":7527.1307381584,"l":7164.5649754378,"c":7462.0273924987,"v":867812.2848084399,"t":1709614800}
+{"o":7462.0273924987,"h":7508.5096505957,"l":7369.5039470552,"c":7456.9151649476,"v":640419.7297604411,"t":1709618400}
+{"o":7456.9151649476,"h":7483.0492215983,"l":7319.2876975757,"c":7324.2674173562,"v":539125.3248157708,"t":1709622000}
+{"o":7324.2674173562,"h":7398.5902836107,"l":7293.8871165637,"c":7358.9145709002,"v":693236.2030785565,"t":1709625600}
+{"o":7358.9145709002,"h":7391.8806270779,"l":7272.2744518152,"c":7319.18498034,"v":477455.1311613783,"t":1709629200}
+{"o":7319.18498034,"h":7433.5224108247,"l":7294.1329343211,"c":7397.0935653316,"v":951023.5335323875,"t":1709632800}
+{"o":7397.0935653316,"h":7469.6632012787,"l":7348.1953965957,"c":7389.3586016919,"v":606484.1349321303,"t":1709636400}
+{"o":7389.3586016919,"h":7495.5034499544,"l":7342.8330112999,"c":7432.2592775747,"v":728946.5973085535,"t":1709640000}
+{"o":7432.2592775747,"h":7500.2813398201,"l":7382.0834543961,"c":7480.8800937582,"v":799465.7771557503,"t":1709643600}
+{"o":7480.8800937582,"h":7857.0119776386,"l":7368.0861061191,"c":7746.7887385785,"v":1262209.5791478597,"t":1709647200}
+{"o":7746.7887385785,"h":8118.2209772725,"l":7569.4436830159,"c":7874.164398424,"v":1454685.5012375619,"t":1709650800}
+{"o":7874.164398424,"h":8051.650912661,"l":7277.1417768413,"c":7563.211966152,"v":1318567.727546721,"t":1709654400}
+{"o":7563.211966152,"h":7704.6436848635,"l":7217.7540385693,"c":7597.5988917147,"v":1064608.5905401891,"t":1709658000}
+{"o":7597.5988917147,"h":7666.6913404533,"l":7345.0029736342,"c":7415.011704044,"v":806716.4770588292,"t":1709661600}
+{"o":7415.011704044,"h":7598.6804278535,"l":6578.0841967777,"c":6794.9060393723,"v":1352980.7280502459,"t":1709665200}
+{"o":6794.9060393723,"h":7109.6323443113,"l":6576.4602035172,"c":6801.4014202102,"v":1727493.6715647685,"t":1709668800}
+{"o":6801.4014202102,"h":7173.0643168576,"l":6722.6722230202,"c":6921.3471976114,"v":1256870.0734343848,"t":1709672400}
+{"o":6921.3471976114,"h":7014.5464036844,"l":6708.877317398,"c":6911.0565802658,"v":957681.8754324049,"t":1709676000}
+{"o":6911.0565802658,"h":7280.5072988046,"l":6851.9417129537,"c":7153.1225875994,"v":824373.3554306435,"t":1709679600}
+{"o":7153.1225875994,"h":7247.7690990373,"l":7034.1230646434,"c":7045.8645770298,"v":778898.2887693369,"t":1709683200}
+{"o":7045.8645770298,"h":7136.3279498474,"l":6911.414956406,"c":6963.765916441,"v":600110.2820330068,"t":1709686800}
+{"o":6963.765916441,"h":7015.93662963,"l":6822.6757267854,"c":6824.2996998369,"v":583604.9246989263,"t":1709690400}
+{"o":6824.2996998369,"h":6968.7062904399,"l":6804.7967611966,"c":6941.6873138077,"v":502217.9025011546,"t":1709694000}
+{"o":6941.6873138077,"h":7160.0380441141,"l":6917.8130919407,"c":7138.3982070132,"v":565106.7023485986,"t":1709697600}
+{"o":7138.3982070132,"h":7376.0290031288,"l":7073.8845650032,"c":7351.0524426718,"v":802531.5976222851,"t":1709701200}
+{"o":7351.0524426718,"h":7579.8585136994,"l":7307.6359075514,"c":7487.2694988697,"v":849877.3540541069,"t":1709704800}
+{"o":7487.2694988697,"h":7580.5347368897,"l":7415.3522262743,"c":7550.7354736274,"v":716253.4754439509,"t":1709708400}
+{"o":7550.7354736274,"h":7699.4645757818,"l":7468.7068506549,"c":7536.4762817968,"v":781749.2991707617,"t":1709712000}
+{"o":7536.4762817968,"h":7591.3218866233,"l":7351.4969661751,"c":7366.7688366897,"v":667710.4640049449,"t":1709715600}
+{"o":7366.7688366897,"h":7491.7105660203,"l":7326.4956393823,"c":7421.2416530715,"v":824049.374223284,"t":1709719200}
+{"o":7421.2416530715,"h":7539.674248043,"l":7387.5787981713,"c":7478.3261213041,"v":894690.9078924017,"t":1709722800}
+{"o":7478.3261213041,"h":7554.4093696126,"l":7208.6082242919,"c":7257.6668867813,"v":833161.6003259103,"t":1709726400}
+{"o":7257.6668867813,"h":7356.4881507781,"l":7156.8780013025,"c":7243.3376697506,"v":842620.4077909589,"t":1709730000}
+{"o":7243.3376697506,"h":7395.8269624769,"l":7142.0559313206,"c":7218.1851305586,"v":915974.1515384922,"t":1709733600}
+{"o":7218.1851305586,"h":7361.9942588783,"l":7094.1398909579,"c":7307.6006319779,"v":821203.7580343098,"t":1709737200}
+{"o":7307.6006319779,"h":7389.593797905,"l":7244.0363260899,"c":7371.7477792798,"v":895028.4934715364,"t":1709740800}
+{"o":7371.7477792798,"h":7433.13065497,"l":7266.7122876743,"c":7385.6614685154,"v":817908.9547464428,"t":1709744400}
+{"o":7385.6614685154,"h":7431.9959393856,"l":7276.5825685485,"c":7385.5056430549,"v":802913.9375853839,"t":1709748000}
+{"o":7385.5056430549,"h":7504.8504502035,"l":7328.5167307405,"c":7436.3975732818,"v":867318.0383632568,"t":1709751600}
+{"o":7436.3975732818,"h":7508.8351784347,"l":7396.5434306222,"c":7492.9642355339,"v":797523.0578912522,"t":1709755200}
+{"o":7492.9642355339,"h":7547.6841273258,"l":7392.876928118,"c":7499.399649836,"v":747680.9476575669,"t":1709758800}
+{"o":7499.399649836,"h":7546.2150153206,"l":7388.1507993965,"c":7451.6014468706,"v":912724.3441962323,"t":1709762400}
+{"o":7451.6014468706,"h":7536.3257328204,"l":7382.6122948957,"c":7454.2071419538,"v":794196.4837215143,"t":1709766000}
+{"o":7454.2071419538,"h":7696.6666186365,"l":7390.1219157759,"c":7629.9322720615,"v":944568.452993558,"t":1709769600}
+{"o":7629.9322720615,"h":7840.2055712401,"l":7490.7689225632,"c":7764.488894281,"v":1156879.0422570263,"t":1709773200}
+{"o":7764.488894281,"h":8026.8576067054,"l":7677.9902279872,"c":7952.7541129305,"v":1199383.2055440994,"t":1709776800}
+{"o":7952.7541129305,"h":8072.117348757,"l":7769.607973053,"c":7834.1343552957,"v":1065192.6567157938,"t":1709780400}
+{"o":7834.1343552957,"h":7971.4005290785,"l":7762.8179986026,"c":7847.7630065681,"v":884152.6624199213,"t":1709784000}
+{"o":7847.7630065681,"h":7970.5312527066,"l":7684.3235532211,"c":7770.7843352517,"v":846103.5185708968,"t":1709787600}
+{"o":7770.7843352517,"h":7914.7803536108,"l":7672.5638842751,"c":7852.0706004071,"v":603346.7882827665,"t":1709791200}
+{"o":7852.0706004071,"h":7957.3284542309,"l":7753.3180877546,"c":7862.9923167149,"v":574109.328552279,"t":1709794800}
+{"o":7862.9923167149,"h":8028.8604545492,"l":7768.6102429829,"c":7952.3949170222,"v":696200.5270407905,"t":1709798400}
+{"o":7952.3949170222,"h":8037.9534694229,"l":7881.053870179,"c":7907.5643013731,"v":567824.1083144011,"t":1709802000}
+{"o":7907.5643013731,"h":7975.0540355855,"l":7822.4513120071,"c":7856.9479701297,"v":525546.1978962197,"t":1709805600}
+{"o":7856.9479701297,"h":8179.7460594549,"l":7729.9580725762,"c":7931.3114954865,"v":924293.2199113165,"t":1709809200}
+{"o":7931.3114954865,"h":8112.3091420955,"l":7811.3819729849,"c":8018.6819528971,"v":699389.9742328619,"t":1709812800}
+{"o":8018.6819528971,"h":8198.665459928,"l":7946.8134943798,"c":8137.9689017793,"v":670763.5191144218,"t":1709816400}
+{"o":8137.9689017793,"h":8449.6552049431,"l":8058.66100591,"c":8300.8046611352,"v":904375.0193507852,"t":1709820000}
+{"o":8300.8046611352,"h":8450.6106540315,"l":8140.6480395274,"c":8275.1263356894,"v":748313.3133319898,"t":1709823600}
+{"o":8275.1263356894,"h":8366.6359759205,"l":8204.8253936214,"c":8285.5054017159,"v":742312.9794935799,"t":1709827200}
+{"o":8285.5054017159,"h":8319.167313155,"l":8236.5215236385,"c":8273.6732374608,"v":828199.7234504821,"t":1709830800}
+{"o":8273.6732374608,"h":8429.2275218456,"l":8106.1157583129,"c":8424.206096135,"v":1057942.3172745844,"t":1709834400}
+{"o":8424.206096135,"h":8472.7829766763,"l":8280.3441900699,"c":8372.8825627272,"v":935596.3444941865,"t":1709838000}
+{"o":8372.8825627272,"h":8447.7647362292,"l":8250.473831029,"c":8305.8032911051,"v":927447.736356186,"t":1709841600}
+{"o":8305.8032911051,"h":8336.2562907331,"l":8148.8751477704,"c":8196.2327076691,"v":900619.7294239156,"t":1709845200}
+{"o":8196.2327076691,"h":8278.212929666,"l":8140.2870656658,"c":8194.6796947445,"v":786205.7158519145,"t":1709848800}
+{"o":8194.6796947445,"h":8253.0471142922,"l":8114.4476170748,"c":8135.1313970541,"v":537179.9800438535,"t":1709852400}
+{"o":8135.1313970541,"h":8264.0597420479,"l":8074.6841392757,"c":8199.187956479,"v":730232.0109580458,"t":1709856000}
+{"o":8199.187956479,"h":8297.8551286061,"l":8047.1354374785,"c":8187.463981976,"v":673613.689388116,"t":1709859600}
+{"o":8187.463981976,"h":8261.0565019246,"l":8150.7462581502,"c":8181.4591640625,"v":681095.4839811381,"t":1709863200}
+{"o":8181.4591640625,"h":8189.3634359955,"l":8114.4368092182,"c":8142.5861583383,"v":649357.9953838759,"t":1709866800}
+{"o":8142.5861583383,"h":8209.897363197,"l":8062.3518003138,"c":8158.9767063196,"v":592154.9151726292,"t":1709870400}
+{"o":8158.9767063196,"h":8176.7594132819,"l":8003.7444706927,"c":8076.5166150094,"v":517333.9066034671,"t":1709874000}
+{"o":8076.5166150094,"h":8210.8503396699,"l":7988.4669970843,"c":8164.58888538,"v":584145.2451047782,"t":1709877600}
+{"o":8164.58888538,"h":8200.7189914314,"l":8116.1370394567,"c":8143.4080503032,"v":486652.4619473437,"t":1709881200}
+{"o":8143.4080503032,"h":8244.6943232716,"l":8114.0113560661,"c":8217.5430474798,"v":462137.6751551796,"t":1709884800}
+{"o":8217.5430474798,"h":8254.0016241715,"l":8152.791356156,"c":8182.2324887116,"v":479460.8696427183,"t":1709888400}
+{"o":8182.2324887116,"h":8322.1226582427,"l":8169.6376536157,"c":8233.3517027733,"v":427210.0731029132,"t":1709892000}
+{"o":8233.3517027733,"h":8433.5338246385,"l":8187.3432521504,"c":8384.309911497,"v":500738.4301197195,"t":1709895600}
+{"o":8384.309911497,"h":8442.8725663157,"l":8329.1086915828,"c":8383.9280622233,"v":538528.6098380155,"t":1709899200}
+{"o":8383.9280622233,"h":8495.2113903667,"l":8308.6479070749,"c":8389.8086225785,"v":611709.2620790763,"t":1709902800}
+{"o":8389.8086225785,"h":8614.6169767792,"l":8321.3097274997,"c":8540.2467656626,"v":817093.3481292998,"t":1709906400}
+{"o":8540.2467656626,"h":8655.6250364603,"l":8099.8329541625,"c":8235.4770637209,"v":1400593.3354956449,"t":1709910000}
+{"o":8235.4770637209,"h":8446.7389348939,"l":7962.9260366584,"c":8387.1077773853,"v":1293643.4097946892,"t":1709913600}
+{"o":8387.1077773853,"h":8537.1134603578,"l":8244.8191927846,"c":8467.3429225465,"v":1040682.8460668852,"t":1709917200}
+{"o":8467.3429225465,"h":8491.9487443992,"l":8312.9879670267,"c":8344.2120139781,"v":984544.2681643873,"t":1709920800}
+{"o":8344.2120139781,"h":8409.0479966145,"l":8246.9314781233,"c":8366.2626905587,"v":1081147.3058856132,"t":1709924400}
+{"o":8366.2626905587,"h":8454.1579553056,"l":8221.5070594179,"c":8300.1224039379,"v":1012604.7675603748,"t":1709928000}
+{"o":8300.1224039379,"h":8345.6316756607,"l":8127.765732707,"c":8169.995916109,"v":1089089.448765432,"t":1709931600}
+{"o":8169.995916109,"h":8221.2933815466,"l":8143.3875130183,"c":8162.6791308976,"v":894525.4631104952,"t":1709935200}
+{"o":8162.6791308976,"h":8398.9382458877,"l":8100.765892096,"c":8148.8666763202,"v":601051.0806417515,"t":1709938800}
+{"o":8148.8666763202,"h":8311.5596166291,"l":8138.4200261355,"c":8234.6340334401,"v":439404.9606197951,"t":1709942400}
+{"o":8234.6340334401,"h":8294.8813210296,"l":8144.7215979545,"c":8223.4455062445,"v":375831.3487165007,"t":1709946000}
+{"o":8223.4455062445,"h":8312.2894561317,"l":8143.7903658246,"c":8250.7183481759,"v":371409.1200380201,"t":1709949600}
+{"o":8250.7183481759,"h":8260.0714692252,"l":8209.4819533208,"c":8228.8586117196,"v":308674.705708564,"t":1709953200}
+{"o":8228.8586117196,"h":8327.8558930055,"l":8190.760845341,"c":8306.8655329872,"v":289844.7896848151,"t":1709956800}
+{"o":8306.8655329872,"h":8377.6780683892,"l":8243.1187068189,"c":8359.9759407075,"v":300750.9367681909,"t":1709960400}
+{"o":8359.9759407075,"h":8415.6820956239,"l":8323.3941692454,"c":8382.7734366359,"v":309978.4216276314,"t":1709964000}
+{"o":8382.7734366359,"h":8401.3704807056,"l":8343.4402052041,"c":8364.494296629,"v":332343.8672787517,"t":1709967600}
+{"o":8364.494296629,"h":8427.043053973,"l":8287.2135355133,"c":8304.8735589869,"v":306633.9591876878,"t":1709971200}
+{"o":8304.8735589869,"h":8389.4999148829,"l":8249.8801815904,"c":8307.4548459971,"v":334959.7039803275,"t":1709974800}
+{"o":8307.4548459971,"h":8367.1674423237,"l":8167.8173188896,"c":8274.3934879762,"v":328286.6987720261,"t":1709978400}
+{"o":8274.3934879762,"h":8294.2078029346,"l":8235.768369609,"c":8270.7664596682,"v":251304.6190153011,"t":1709982000}
+{"o":8270.7664596682,"h":8326.0951169135,"l":8181.1282543399,"c":8263.4129782037,"v":321260.6993397683,"t":1709985600}
+{"o":8263.4129782037,"h":8298.1826454278,"l":8231.9683958708,"c":8273.8699422206,"v":316795.3912131586,"t":1709989200}
+{"o":8273.8699422206,"h":8312.9771623538,"l":8242.473166716,"c":8285.1380100348,"v":364454.7764443475,"t":1709992800}
+{"o":8285.1380100348,"h":8338.2035014489,"l":8214.2825850772,"c":8285.8165749198,"v":429200.4713209721,"t":1709996400}
+{"o":8285.8165749198,"h":8346.7095431049,"l":8183.5786024136,"c":8234.7327258745,"v":447980.9654175161,"t":1710000000}
+{"o":8234.7327258745,"h":8270.7435905178,"l":8120.7943857158,"c":8209.6191576301,"v":513361.8577914903,"t":1710003600}
+{"o":8209.6191576301,"h":8257.3447119243,"l":8138.4980786848,"c":8163.648111948,"v":402747.0688613183,"t":1710007200}
+{"o":8163.648111948,"h":8214.7967646751,"l":8163.648111948,"c":8189.5581416715,"v":442262.9060944141,"t":1710010800}
+{"o":8189.5581416715,"h":8249.7946608398,"l":8177.2622775295,"c":8218.3765560819,"v":441868.8835189839,"t":1710014400}
+{"o":8218.3765560819,"h":8226.7912593642,"l":8178.8184976048,"c":8216.1805583328,"v":433254.3791105299,"t":1710018000}
+{"o":8216.1805583328,"h":8319.3030788706,"l":8151.8469883954,"c":8213.3667719217,"v":443213.4353306994,"t":1710021600}
+{"o":8213.3667719217,"h":8234.0136034369,"l":8122.5791207429,"c":8172.230911007,"v":454351.8783658019,"t":1710025200}
+{"o":8172.230911007,"h":8276.4421969016,"l":8094.6634744138,"c":8202.8459541705,"v":491009.6845429738,"t":1710028800}
+{"o":8202.8459541705,"h":8318.3180833403,"l":8179.1558763463,"c":8305.7436100043,"v":464933.8554489078,"t":1710032400}
+{"o":8305.7436100043,"h":8397.7262650087,"l":8249.3568555139,"c":8312.8816909846,"v":351087.7945044173,"t":1710036000}
+{"o":8312.8816909846,"h":8344.3985204842,"l":8235.416746248,"c":8285.8388976665,"v":383368.3055257899,"t":1710039600}
+{"o":8285.8388976665,"h":8317.3465964707,"l":8257.3472946964,"c":8271.9632743799,"v":363571.2520850937,"t":1710043200}
+{"o":8271.9632743799,"h":8370.8735382362,"l":8257.1447345354,"c":8326.6404041598,"v":365636.9153888521,"t":1710046800}
+{"o":8326.6404041598,"h":8352.940618213,"l":8302.0813685779,"c":8320.3259143511,"v":372238.706684245,"t":1710050400}
+{"o":8320.3259143511,"h":8389.5060339771,"l":8263.8813702285,"c":8349.4387678684,"v":430671.949880507,"t":1710054000}
+{"o":8349.4387678684,"h":8367.9900657227,"l":8311.9746200642,"c":8326.9478940183,"v":362066.7061987121,"t":1710057600}
+{"o":8326.9478940183,"h":8385.3116799545,"l":8206.4354779915,"c":8275.1498869857,"v":442708.0042887193,"t":1710061200}
+{"o":8275.1498869857,"h":8352.9035596894,"l":8230.173394884,"c":8268.5477181557,"v":414171.8644460082,"t":1710064800}
+{"o":8268.5477181557,"h":8331.934714034,"l":8127.5792882143,"c":8228.8094249616,"v":365190.926552769,"t":1710068400}
+{"o":8228.8094249616,"h":8270.2728336892,"l":8160.3549359181,"c":8233.3055803631,"v":378609.8222806017,"t":1710072000}
+{"o":8233.3055803631,"h":8238.8196523897,"l":8152.8823924302,"c":8183.6053432389,"v":453331.3601057527,"t":1710075600}
+{"o":8183.6053432389,"h":8214.4445826344,"l":7963.381239257,"c":8110.8067882448,"v":579733.8445135291,"t":1710079200}
+{"o":8110.8067882448,"h":8161.3081919251,"l":7993.0636626489,"c":8094.4863741356,"v":491025.9642300278,"t":1710082800}
+{"o":8094.4863741356,"h":8212.2553217124,"l":8032.0857426803,"c":8117.7491024699,"v":469032.3576023417,"t":1710086400}
+{"o":8117.7491024699,"h":8183.8824144552,"l":8091.792895414,"c":8131.8605147159,"v":404695.5954844464,"t":1710090000}
+{"o":8131.8605147159,"h":8172.9479237246,"l":8103.2900204244,"c":8148.8102620277,"v":395695.8322663409,"t":1710093600}
+{"o":8148.8102620277,"h":8206.6158448189,"l":8124.6261206387,"c":8175.1922775157,"v":402392.8712841176,"t":1710097200}
+{"o":8175.1922775157,"h":8184.692236321,"l":8118.8688504267,"c":8163.5007013192,"v":416026.5924965566,"t":1710100800}
+{"o":8163.5007013192,"h":8240.7695142708,"l":8090.3695556058,"c":8140.3306045218,"v":438900.3226238298,"t":1710104400}
+{"o":8140.3306045218,"h":8158.1510736911,"l":7934.5313329139,"c":8020.9651442528,"v":610445.792033628,"t":1710108000}
+{"o":8020.9651442528,"h":8171.4076207271,"l":7961.9154146064,"c":8128.6480411225,"v":441363.7256764425,"t":1710111600}
+{"o":8128.6480411225,"h":8233.4581426113,"l":7730.4516979261,"c":7890.5197305304,"v":637793.1584859816,"t":1710115200}
+{"o":7890.5197305304,"h":7988.3068438231,"l":7694.4060908177,"c":7858.1190050823,"v":730746.4600664283,"t":1710118800}
+{"o":7858.1190050823,"h":7903.6692589787,"l":7749.4299590063,"c":7827.9621173047,"v":410998.7512233416,"t":1710122400}
+{"o":7827.9621173047,"h":7969.2553931265,"l":7787.7337192978,"c":7936.4320056836,"v":427733.2216004655,"t":1710126000}
+{"o":7936.4320056836,"h":7983.4512843413,"l":7880.5755201622,"c":7896.7518578672,"v":348209.640514733,"t":1710129600}
+{"o":7896.7518578672,"h":7990.6537206361,"l":7890.2633950123,"c":7920.0740641961,"v":339742.857073043,"t":1710133200}
+{"o":7920.0740641961,"h":8106.2043396444,"l":7848.5300660095,"c":8044.6874025946,"v":334448.1046187637,"t":1710136800}
+{"o":8044.6874025946,"h":8353.6877962646,"l":8027.7770167671,"c":8313.0292659982,"v":788177.8724285587,"t":1710140400}
+{"o":8313.0292659982,"h":8482.4630514605,"l":8289.8121541373,"c":8383.8203773161,"v":463604.6696114035,"t":1710144000}
+{"o":8383.8203773161,"h":8451.6687034969,"l":8339.299635874,"c":8412.1982496816,"v":394864.218251766,"t":1710147600}
+{"o":8412.1982496816,"h":8415.2309575647,"l":8340.029178206,"c":8366.3305859451,"v":308968.548180211,"t":1710151200}
+{"o":8366.3305859451,"h":8447.2442707632,"l":8294.9546991229,"c":8329.8166666224,"v":423040.3478137149,"t":1710154800}
+{"o":8329.8166666224,"h":8462.3822564224,"l":8311.2242584498,"c":8381.1020844049,"v":427704.7658059735,"t":1710158400}
+{"o":8381.1020844049,"h":8447.4694875015,"l":8227.4958129952,"c":8250.3218527462,"v":531248.242618739,"t":1710162000}
+{"o":8250.3218527462,"h":8498.3103762404,"l":8238.5482489216,"c":8325.0872107461,"v":506508.5489224851,"t":1710165600}
+{"o":8325.0872107461,"h":8415.6221770235,"l":8203.363066358,"c":8271.9161750602,"v":536313.8969361749,"t":1710169200}
+{"o":8271.9161750602,"h":8369.9010524443,"l":8196.3742303608,"c":8311.0925948964,"v":638798.0741338197,"t":1710172800}
+{"o":8311.0925948964,"h":8337.3298361192,"l":8259.3665152467,"c":8328.2389674448,"v":484021.2962500994,"t":1710176400}
+{"o":8328.2389674448,"h":8415.2912497367,"l":8252.5252686712,"c":8287.5530183329,"v":414606.7994763755,"t":1710180000}
+{"o":8287.5530183329,"h":8340.9501181508,"l":8226.5527158438,"c":8269.9342261461,"v":449257.884166321,"t":1710183600}
+{"o":8269.9342261461,"h":8321.1557574036,"l":8187.1917461035,"c":8288.2240030264,"v":395702.3754473209,"t":1710187200}
+{"o":8288.2240030264,"h":8422.4287136653,"l":8262.9922401066,"c":8349.0563774193,"v":393824.5779237444,"t":1710190800}
+{"o":8349.0563774193,"h":8409.6187242762,"l":8296.4085673374,"c":8314.758363378,"v":372770.2968019019,"t":1710194400}
+{"o":8314.758363378,"h":8406.1792050048,"l":8294.7041500415,"c":8370.3047060985,"v":376795.1118346392,"t":1710198000}
+{"o":8370.3047060985,"h":8545.5236434143,"l":8286.3118174648,"c":8332.7163808386,"v":433635.404430537,"t":1710201600}
+{"o":8332.7163808386,"h":8425.4209077363,"l":8323.0754682686,"c":8416.5337908898,"v":359494.5011924729,"t":1710205200}
+{"o":8416.5337908898,"h":8664.6565612655,"l":8327.0698304672,"c":8503.9505952838,"v":536804.5340206655,"t":1710208800}
+{"o":8503.9505952838,"h":8796.0119350965,"l":8438.6909816401,"c":8527.3462962116,"v":687154.851150036,"t":1710212400}
+{"o":8527.3462962116,"h":8746.985887835,"l":8013.0794906608,"c":8650.3984886806,"v":574856.7786856614,"t":1710216000}
+{"o":8650.3984886806,"h":8724.6869530378,"l":8578.258924084,"c":8711.1385134514,"v":362736.4661258275,"t":1710219600}
+{"o":8711.1385134514,"h":8729.1122743929,"l":8423.4731618399,"c":8627.4406839036,"v":515931.2296131487,"t":1710223200}
+{"o":8627.4406839036,"h":8697.4769071672,"l":8514.5765175822,"c":8586.8106072816,"v":432822.8708030868,"t":1710226800}
+{"o":8586.8106072816,"h":8637.9734857788,"l":8328.7280951932,"c":8427.6326833278,"v":653607.5028060559,"t":1710230400}
+{"o":8427.6326833278,"h":8705.7778350243,"l":8421.3160239585,"c":8575.3865229896,"v":384862.5754699913,"t":1710234000}
+{"o":8575.3865229896,"h":8618.4595291068,"l":8482.4906973113,"c":8514.644528677,"v":423868.2358010546,"t":1710237600}
+{"o":8514.644528677,"h":8606.2301687378,"l":8433.9428859321,"c":8459.9873750587,"v":401436.32249708,"t":1710241200}
+{"o":5045.4344186742,"h":5073.1878494155,"l":5020.2707076957,"c":5045.4344186742,"v":381218.3347504988,"t":1703044800}
+{"o":5045.4344186742,"h":5051.8319334423,"l":5001.4417721798,"c":5042.1393404447,"v":316122.6063756155,"t":1703048400}
+{"o":5042.1393404447,"h":5108.2579577523,"l":5020.6661390622,"c":5090.1183858224,"v":374443.1210578867,"t":1703052000}
+{"o":5090.1183858224,"h":5124.5259086569,"l":5036.6288015708,"c":5116.1178612007,"v":288355.7555586948,"t":1703055600}
+{"o":5116.1178612007,"h":5171.7712463673,"l":5082.2105708846,"c":5149.2471124498,"v":323566.3302332215,"t":1703059200}
+{"o":5149.2471124498,"h":5249.5808858917,"l":5146.4140507663,"c":5242.6595361347,"v":347280.2055495975,"t":1703062800}
+{"o":5242.6595361347,"h":5283.0276972697,"l":5182.7081523874,"c":5240.9291521754,"v":475340.6082493742,"t":1703066400}
+{"o":5240.9291521754,"h":5243.9614936188,"l":5151.6120444786,"c":5184.8583496647,"v":308078.2590268534,"t":1703070000}
+{"o":5184.8583496647,"h":5198.6002740094,"l":5141.8664922144,"c":5181.603227379,"v":313347.3476738935,"t":1703073600}
+{"o":5181.603227379,"h":5339.9599641946,"l":5180.3079331752,"c":5333.1676377659,"v":464427.4769048798,"t":1703077200}
+{"o":5333.1676377659,"h":5400.7547942764,"l":5285.2330207602,"c":5313.25225122,"v":582532.939374749,"t":1703080800}
+{"o":5313.25225122,"h":5564.5844522052,"l":5301.7345967041,"c":5421.2370964281,"v":834494.3002859034,"t":1703084400}
+{"o":5421.2370964281,"h":5453.1663589663,"l":5318.9051207992,"c":5403.4129816915,"v":613050.9096415603,"t":1703088000}
+{"o":5403.4129816915,"h":5625.8079667111,"l":5380.8278620938,"c":5583.0221982883,"v":804690.502453931,"t":1703091600}
+{"o":5583.0221982883,"h":5690.0574891776,"l":5489.9723452954,"c":5564.6665608105,"v":661039.2396866941,"t":1703095200}
+{"o":5564.6665608105,"h":5619.5034796953,"l":5449.0333137958,"c":5486.6967600474,"v":548452.5240029303,"t":1703098800}
+{"o":5486.6967600474,"h":5500.471047426,"l":5364.1202819073,"c":5400.2101812496,"v":638870.2798293075,"t":1703102400}
+{"o":5400.2101812496,"h":5509.3858318612,"l":5374.2676089472,"c":5408.0576452041,"v":478405.8877034092,"t":1703106000}
+{"o":5408.0576452041,"h":5552.591271679,"l":5390.4493959961,"c":5519.7704932,"v":448837.6286174728,"t":1703109600}
+{"o":5519.7704932,"h":5587.0148381137,"l":5494.850987508,"c":5562.8729103972,"v":340532.3964871695,"t":1703113200}
+{"o":5562.8729103972,"h":5640.5531915741,"l":5511.2919267881,"c":5610.2755960943,"v":484575.3467386555,"t":1703116800}
+{"o":5610.2755960943,"h":5617.745734534,"l":5496.7607804344,"c":5600.8637726427,"v":530388.9438861,"t":1703120400}
+{"o":5600.8637726427,"h":5712.405073951,"l":5542.673733747,"c":5629.2766272822,"v":679177.2691083921,"t":1703124000}
+{"o":5629.2766272822,"h":5674.0756054138,"l":5594.6050767365,"c":5650.1675147875,"v":523777.5890849531,"t":1703127600}
+{"o":5650.1675147875,"h":5744.6221314931,"l":5622.6764645695,"c":5740.7834869015,"v":434543.2023986446,"t":1703131200}
+{"o":5740.7834869015,"h":5754.8610283437,"l":5606.3251892343,"c":5684.8273142904,"v":489352.3483748609,"t":1703134800}
+{"o":5684.8273142904,"h":5864.7725117999,"l":5670.7979771134,"c":5856.446454821,"v":406387.8325640412,"t":1703138400}
+{"o":5856.446454821,"h":5894.4383222152,"l":5807.0735905288,"c":5872.6639947273,"v":377005.6298183121,"t":1703142000}
+{"o":5872.6639947273,"h":5910.4730735795,"l":5815.57026845,"c":5824.9664162247,"v":355116.9579010363,"t":1703145600}
+{"o":5824.9664162247,"h":5854.3088889428,"l":5740.0664782744,"c":5830.9979641801,"v":401057.1983161178,"t":1703149200}
+{"o":5830.9979641801,"h":5969.2902706516,"l":5819.4979358038,"c":5923.0665103981,"v":430990.145822623,"t":1703152800}
+{"o":5923.0665103981,"h":5939.1245376888,"l":5878.1908910936,"c":5893.4937625904,"v":503223.9360979616,"t":1703156400}
+{"o":5893.4937625904,"h":5968.5419785825,"l":5781.7321528252,"c":5869.1964607357,"v":637438.0261773258,"t":1703160000}
+{"o":5869.1964607357,"h":5952.5045859434,"l":5846.2963420042,"c":5946.2713518804,"v":461270.3100395871,"t":1703163600}
+{"o":5946.2713518804,"h":5994.6247645359,"l":5806.5587391544,"c":5838.69792396,"v":688988.0296639358,"t":1703167200}
+{"o":5838.69792396,"h":5931.9159331118,"l":5804.9190721381,"c":5921.173903732,"v":551693.7641611909,"t":1703170800}
+{"o":5921.173903732,"h":6067.5859742485,"l":5918.9844755949,"c":6046.4050998656,"v":528183.2351339473,"t":1703174400}
+{"o":6046.4050998656,"h":6343.5026203939,"l":5989.1084714809,"c":6248.993834426,"v":898853.6894307892,"t":1703178000}
+{"o":6248.993834426,"h":6390.6007315721,"l":6038.6180960873,"c":6146.4988085959,"v":833949.0228805746,"t":1703181600}
+{"o":6146.4988085959,"h":6264.6805627989,"l":6042.894540281,"c":6260.3638672465,"v":641717.2296690573,"t":1703185200}
+{"o":6260.3638672465,"h":6323.3626774142,"l":6235.9801906252,"c":6288.6565013266,"v":481522.341092459,"t":1703188800}
+{"o":6288.6565013266,"h":6293.6758514189,"l":6167.5303790907,"c":6214.2333303252,"v":591985.5120610904,"t":1703192400}
+{"o":6214.2333303252,"h":6429.4600791034,"l":6198.7247143546,"c":6412.7205798271,"v":518474.7896443326,"t":1703196000}
+{"o":6412.7205798271,"h":6464.8245298554,"l":6342.2701769861,"c":6357.3908120603,"v":521960.4226661787,"t":1703199600}
+{"o":6357.3908120603,"h":6461.1312640083,"l":6277.4995585084,"c":6332.4067192391,"v":499740.1046764763,"t":1703203200}
+{"o":6332.4067192391,"h":6645.2532218634,"l":6332.3966419904,"c":6579.3472868473,"v":616134.5508224021,"t":1703206800}
+{"o":6579.3472868473,"h":6684.5015162329,"l":6539.3641022402,"c":6638.6213981169,"v":661271.9757855127,"t":1703210400}
+{"o":6638.6213981169,"h":6654.5759236128,"l":6486.8824826968,"c":6560.6610173441,"v":582612.8489940404,"t":1703214000}
+{"o":6560.6610173441,"h":6656.2435917727,"l":6539.8140138063,"c":6652.3711195811,"v":477812.8200135278,"t":1703217600}
+{"o":6652.3711195811,"h":6685.7072974105,"l":6579.5187756026,"c":6654.6052294484,"v":549688.9109655838,"t":1703221200}
+{"o":6654.6052294484,"h":6665.0310508966,"l":6240.2630109437,"c":6323.2949247576,"v":869903.7446353586,"t":1703224800}
+{"o":6323.2949247576,"h":6354.4286972011,"l":6186.4530185693,"c":6268.9765986608,"v":796967.9142272114,"t":1703228400}
+{"o":6268.9765986608,"h":6408.2576230895,"l":6220.2305827786,"c":6239.1754964492,"v":638399.3150168639,"t":1703232000}
+{"o":6239.1754964492,"h":6262.3492541622,"l":6091.5307442038,"c":6198.4127293972,"v":644635.8961230193,"t":1703235600}
+{"o":6198.4127293972,"h":6295.2210835866,"l":6052.0787638079,"c":6227.992144825,"v":413814.5566419333,"t":1703239200}
+{"o":6227.992144825,"h":6326.665170758,"l":6211.2359945297,"c":6320.2943401556,"v":363072.663815677,"t":1703242800}
+{"o":6320.2943401556,"h":6379.0447443712,"l":6226.6964136991,"c":6350.4155463901,"v":450116.4204418974,"t":1703246400}
+{"o":6350.4155463901,"h":6380.3165864361,"l":6272.8052080641,"c":6349.6457188042,"v":380433.3594419739,"t":1703250000}
+{"o":6349.6457188042,"h":6371.7839848605,"l":6208.2135418611,"c":6337.6542630623,"v":434437.6445753021,"t":1703253600}
+{"o":6337.6542630623,"h":6508.9816127237,"l":6318.6331846624,"c":6488.3374194827,"v":483719.0816596469,"t":1703257200}
+{"o":6488.3374194827,"h":6515.0775644612,"l":6268.7191591049,"c":6319.6395769708,"v":552237.6708420319,"t":1703260800}
+{"o":6319.6395769708,"h":6429.8154937475,"l":6254.2461034377,"c":6412.2188159197,"v":524059.8258971589,"t":1703264400}
+{"o":6412.2188159197,"h":6558.7809674733,"l":6398.0385598714,"c":6547.6798658728,"v":408185.0351852162,"t":1703268000}
+{"o":6547.6798658728,"h":6577.9955472535,"l":6456.7028482688,"c":6530.8324633315,"v":477189.2519525579,"t":1703271600}
+{"o":6530.8324633315,"h":6570.4572030857,"l":6470.1338881594,"c":6505.8994593845,"v":381558.3615790418,"t":1703275200}
+{"o":6505.8994593845,"h":6591.6949291387,"l":6494.3010785116,"c":6513.0387602915,"v":394224.7491104717,"t":1703278800}
+{"o":6513.0387602915,"h":6559.0546274085,"l":6494.0202602935,"c":6551.5762687362,"v":387409.7253855517,"t":1703282400}
+{"o":6551.5762687362,"h":6645.6697315693,"l":6500.8124303181,"c":6601.0714299996,"v":427167.4851735265,"t":1703286000}
+{"o":6601.0714299996,"h":6623.3653872966,"l":6438.8690147619,"c":6446.5567170665,"v":511571.4503514492,"t":1703289600}
+{"o":6446.5567170665,"h":6472.6534764574,"l":6279.6329910058,"c":6336.9013949603,"v":599502.5792308761,"t":1703293200}
+{"o":6336.9013949603,"h":6406.2227184389,"l":6318.3378722776,"c":6350.3647358271,"v":622332.4672100712,"t":1703296800}
+{"o":6350.3647358271,"h":6413.2488892582,"l":6298.3334139308,"c":6324.5723260524,"v":806584.1459132106,"t":1703300400}
+{"o":6324.5723260524,"h":6382.1787494239,"l":6246.7407931852,"c":6371.1555447748,"v":635733.0654904274,"t":1703304000}
+{"o":6371.1555447748,"h":6429.7775054137,"l":6355.7588197768,"c":6422.8035383797,"v":421930.7124245777,"t":1703307600}
+{"o":6422.8035383797,"h":6490.8183213712,"l":6397.7675968972,"c":6485.5547191411,"v":304640.7600453392,"t":1703311200}
+{"o":6485.5547191411,"h":6507.2832596096,"l":6421.1797168063,"c":6433.0631894547,"v":281322.6119302125,"t":1703314800}
+{"o":6433.0631894547,"h":6494.0493177121,"l":6429.2439850724,"c":6491.6147461627,"v":265040.2681529452,"t":1703318400}
+{"o":6491.6147461627,"h":6495.3744141023,"l":6439.3834933956,"c":6462.9177470137,"v":243922.6941122805,"t":1703322000}
+{"o":6462.9177470137,"h":6480.5998506978,"l":6420.4972713423,"c":6436.0426587554,"v":201814.3095112954,"t":1703325600}
+{"o":6436.0426587554,"h":6463.7983149943,"l":6384.9963286906,"c":6456.1869384145,"v":237240.0004025762,"t":1703329200}
+{"o":6456.1869384145,"h":6551.740071025,"l":6449.7381605889,"c":6538.118484611,"v":301855.9122224388,"t":1703332800}
+{"o":6538.118484611,"h":6546.7208958269,"l":6454.7951054332,"c":6482.4252173645,"v":288191.6268977247,"t":1703336400}
+{"o":6482.4252173645,"h":6503.0231926277,"l":6419.2881605319,"c":6472.6014249229,"v":483363.067451229,"t":1703340000}
+{"o":6472.6014249229,"h":6528.7721971751,"l":6434.511828377,"c":6504.8314223607,"v":504029.1004481341,"t":1703343600}
+{"o":6504.8314223607,"h":6582.0784674968,"l":6468.7436135871,"c":6567.1439345015,"v":373894.3889137696,"t":1703347200}
+{"o":6567.1439345015,"h":6621.6236005412,"l":6542.0853921778,"c":6610.4592099586,"v":449412.4779218972,"t":1703350800}
+{"o":6610.4592099586,"h":6901.5463629997,"l":6592.1839459774,"c":6881.3459685197,"v":782329.8170044818,"t":1703354400}
+{"o":6881.3459685197,"h":6980.9769513899,"l":6786.61908834,"c":6914.3452728063,"v":522794.5805454594,"t":1703358000}
+{"o":6914.3452728063,"h":6976.5578945393,"l":6895.6438037111,"c":6917.929459642,"v":366540.0672149118,"t":1703361600}
+{"o":6917.929459642,"h":6933.2270509095,"l":6836.0932595791,"c":6906.9219330036,"v":415378.5291257228,"t":1703365200}
+{"o":6906.9219330036,"h":7360.9299933891,"l":6891.0007220473,"c":7297.2345182096,"v":519862.028181709,"t":1703368800}
+{"o":7297.2345182096,"h":7306.0082135723,"l":7156.44372947,"c":7245.56971447,"v":554947.8064249802,"t":1703372400}
+{"o":7245.56971447,"h":7368.054232593,"l":7217.9378635875,"c":7355.0193872875,"v":447669.4959225318,"t":1703376000}
+{"o":7355.0193872875,"h":7556.1963022077,"l":7287.892267213,"c":7529.87020898,"v":432823.9752334108,"t":1703379600}
+{"o":7529.87020898,"h":7665.4808272572,"l":7478.59072986,"c":7547.6010992559,"v":485393.0582379255,"t":1703383200}
+{"o":7547.6010992559,"h":7842.8475985775,"l":7526.7192592577,"c":7798.6064160867,"v":476227.8960355039,"t":1703386800}
+{"o":7798.6064160867,"h":7882.8756481733,"l":7621.7495051252,"c":7700.3538497122,"v":561796.6708804754,"t":1703390400}
+{"o":7700.3538497122,"h":7747.3643724084,"l":7446.1869021831,"c":7598.6128031702,"v":454143.588290763,"t":1703394000}
+{"o":7598.6128031702,"h":7602.6600485332,"l":7416.7849225244,"c":7571.907442395,"v":475955.8030304741,"t":1703397600}
+{"o":7571.907442395,"h":7703.081507142,"l":7546.3480737283,"c":7680.3809666125,"v":328920.3687118331,"t":1703401200}
+{"o":7680.3809666125,"h":7696.6497746376,"l":7601.5950435051,"c":7659.2524964174,"v":320007.2269377897,"t":1703404800}
+{"o":7659.2524964174,"h":7695.6445662046,"l":7569.7365228097,"c":7582.6253763602,"v":261530.8476176875,"t":1703408400}
+{"o":7582.6253763602,"h":7587.7500766009,"l":7265.3917861609,"c":7401.1879066793,"v":495070.8667204153,"t":1703412000}
+{"o":7401.1879066793,"h":7447.9122913796,"l":7182.6401337396,"c":7407.7979038618,"v":364861.645290207,"t":1703415600}
+{"o":7407.7979038618,"h":7611.8395716266,"l":7340.0777853694,"c":7586.7117450012,"v":328599.5320477195,"t":1703419200}
+{"o":7586.7117450012,"h":7595.9194483193,"l":7501.9457500764,"c":7524.060637383,"v":331413.7889091098,"t":1703422800}
+{"o":7524.060637383,"h":7679.9322626981,"l":7521.4238388228,"c":7643.1061792512,"v":368538.8713808202,"t":1703426400}
+{"o":7643.1061792512,"h":7700.8156737165,"l":7585.1737687989,"c":7640.2339882702,"v":374628.7587251128,"t":1703430000}
+{"o":7640.2339882702,"h":7811.7367720816,"l":7601.6271393707,"c":7767.0838368235,"v":470577.9994932147,"t":1703433600}
+{"o":7767.0838368235,"h":7785.0091823205,"l":7571.1249775545,"c":7694.4603968414,"v":466345.8834741509,"t":1703437200}
+{"o":7694.4603968414,"h":7832.0562911418,"l":7677.916483654,"c":7824.3398958341,"v":352585.1981965564,"t":1703440800}
+{"o":7824.3398958341,"h":7829.4733593804,"l":7710.9357332686,"c":7740.009093444,"v":362237.8830295912,"t":1703444400}
+{"o":7740.009093444,"h":7761.7568830425,"l":7466.4943493228,"c":7545.0090134001,"v":483436.9078996103,"t":1703448000}
+{"o":7545.0090134001,"h":7645.3419662898,"l":7518.5263983268,"c":7628.0328184634,"v":363961.0767710716,"t":1703451600}
+{"o":7628.0328184634,"h":7658.4321712745,"l":7374.9227196295,"c":7524.7434472026,"v":573019.6706178739,"t":1703455200}
+{"o":7524.7434472026,"h":7599.031871717,"l":7481.9211632531,"c":7562.7488559274,"v":354100.0424709485,"t":1703458800}
+{"o":7562.7488559274,"h":7596.4164415013,"l":7268.6667269014,"c":7344.1413001563,"v":540445.3286211008,"t":1703462400}
+{"o":7344.1413001563,"h":7543.8999141231,"l":7342.097603909,"c":7372.6331772048,"v":402125.6624991502,"t":1703466000}
+{"o":7372.6331772048,"h":7443.797178108,"l":7326.3181660469,"c":7425.5425684302,"v":421859.8427512757,"t":1703469600}
+{"o":7425.5425684302,"h":7556.1254012147,"l":7398.8008889068,"c":7534.3593769547,"v":369677.7881975226,"t":1703473200}
+{"o":7534.3593769547,"h":7581.214134515,"l":7463.2312522672,"c":7516.5646935759,"v":370951.1232123376,"t":1703476800}
+{"o":7516.5646935759,"h":7633.9505664994,"l":7513.7112542104,"c":7612.948255139,"v":409781.1556057176,"t":1703480400}
+{"o":7612.948255139,"h":7689.4350964923,"l":7594.7916927428,"c":7629.432379399,"v":320666.1617401726,"t":1703484000}
+{"o":7629.432379399,"h":7637.4926441814,"l":7532.4992863388,"c":7601.2046547046,"v":326296.8118456124,"t":1703487600}
+{"o":7601.2046547046,"h":7644.1641826303,"l":7459.506228642,"c":7462.7256323472,"v":321144.7955017275,"t":1703491200}
+{"o":7462.7256323472,"h":7516.3317956773,"l":7401.6191828818,"c":7450.8311682012,"v":324541.5192124543,"t":1703494800}
+{"o":7450.8311682012,"h":7562.4181587128,"l":7442.7667054602,"c":7533.3638627345,"v":233675.3175232151,"t":1703498400}
+{"o":7533.3638627345,"h":7611.2369824932,"l":7464.9118341075,"c":7564.9927908677,"v":315137.50340534,"t":1703502000}
+{"o":7564.9927908677,"h":7724.5359287104,"l":7472.7529271634,"c":7708.6676088253,"v":358082.9743375338,"t":1703505600}
+{"o":7708.6676088253,"h":7815.7098323428,"l":7700.5923890988,"c":7763.3976524478,"v":451572.6381289898,"t":1703509200}
+{"o":7763.3976524478,"h":8040.2405931871,"l":7711.9589331305,"c":8040.2405931871,"v":458322.9686602968,"t":1703512800}
+{"o":8040.2405931871,"h":8373.0063302629,"l":7990.2000806738,"c":8341.2791701515,"v":655165.8796613386,"t":1703516400}
+{"o":8341.2791701515,"h":8422.9230614899,"l":8187.9671547647,"c":8266.5714697883,"v":626628.1471808135,"t":1703520000}
+{"o":8266.5714697883,"h":8408.1692147623,"l":8251.1831619245,"c":8366.3439558312,"v":487017.0679756668,"t":1703523600}
+{"o":8366.3439558312,"h":8519.4269914087,"l":8255.5043923009,"c":8293.2066363399,"v":464931.5321237506,"t":1703527200}
+{"o":8293.2066363399,"h":8377.4269856205,"l":8133.5525477673,"c":8199.024925203,"v":527730.6242946995,"t":1703530800}
+{"o":8199.024925203,"h":8210.1981683176,"l":7901.2977499683,"c":8066.0746364577,"v":606748.548567244,"t":1703534400}
+{"o":8066.0746364577,"h":8096.6627297064,"l":7876.7865715741,"c":8036.8608517303,"v":349529.0800380484,"t":1703538000}
+{"o":8036.8608517303,"h":8100.930224401,"l":7982.3938182309,"c":8052.882914427,"v":328529.4448995094,"t":1703541600}
+{"o":8052.882914427,"h":8165.3385362863,"l":7997.2677880384,"c":8119.7389791152,"v":345511.1866579646,"t":1703545200}
+{"o":8119.7389791152,"h":8160.0568811588,"l":7955.5161599073,"c":8003.1621147595,"v":402983.2338015803,"t":1703548800}
+{"o":8003.1621147595,"h":8115.4046993321,"l":7993.8090989717,"c":8029.4140908432,"v":350265.7714597415,"t":1703552400}
+{"o":8029.4140908432,"h":8055.2850581874,"l":7876.404228266,"c":7884.6426811741,"v":380733.7746883855,"t":1703556000}
+{"o":7884.6426811741,"h":8024.2434243751,"l":7847.180596853,"c":8014.0351679041,"v":351440.8427432305,"t":1703559600}
+{"o":8014.0351679041,"h":8109.9279924451,"l":7998.0208622669,"c":8086.503604681,"v":333840.251305768,"t":1703563200}
+{"o":8086.503604681,"h":8093.3105066882,"l":7655.601028766,"c":7725.7943966023,"v":594361.774275093,"t":1703566800}
+{"o":7725.7943966023,"h":7790.1235302012,"l":7502.9101876757,"c":7535.712023774,"v":598192.3964832622,"t":1703570400}
+{"o":7535.712023774,"h":7703.5060122931,"l":7454.8700793335,"c":7622.8568886132,"v":400907.9906896392,"t":1703574000}
+{"o":7622.8568886132,"h":7663.3296287679,"l":7478.0994343112,"c":7646.4438493234,"v":342297.5054926249,"t":1703577600}
+{"o":7646.4438493234,"h":7700.2288108193,"l":7519.2921964314,"c":7603.5973517839,"v":375900.055511991,"t":1703581200}
+{"o":7603.5973517839,"h":7784.7320458347,"l":7591.3595926691,"c":7726.1317856936,"v":337124.4019069214,"t":1703584800}
+{"o":7726.1317856936,"h":7749.1595883271,"l":7674.2793648888,"c":7716.6195067263,"v":297232.2081566334,"t":1703588400}
+{"o":7716.6195067263,"h":7834.2885056608,"l":7656.8813697665,"c":7830.3152646453,"v":319585.0384097787,"t":1703592000}
+{"o":7830.3152646453,"h":7864.59470271,"l":7720.5903384968,"c":7771.2173365677,"v":303784.5005108014,"t":1703595600}
+{"o":7771.2173365677,"h":7778.0098150064,"l":7589.9238922196,"c":7606.9416986422,"v":389756.3440098244,"t":1703599200}
+{"o":7606.9416986422,"h":7620.8045128843,"l":7411.3955843487,"c":7427.3641608102,"v":618393.8696075608,"t":1703602800}
+{"o":7427.3641608102,"h":7554.3870866487,"l":7381.9936354694,"c":7514.2408349829,"v":615690.0329790807,"t":1703606400}
+{"o":7514.2408349829,"h":7522.8032426891,"l":6892.9458307859,"c":7144.9995899052,"v":1038055.1165148158,"t":1703610000}
+{"o":7144.9995899052,"h":7224.6364024404,"l":7022.335807079,"c":7212.8930787116,"v":730789.684880115,"t":1703613600}
+{"o":7212.8930787116,"h":7242.5031388379,"l":7131.9006860013,"c":7156.4725732924,"v":475736.518637877,"t":1703617200}
+{"o":7156.4725732924,"h":7259.1945953321,"l":7135.4802583664,"c":7194.0182075621,"v":424994.3493933531,"t":1703620800}
+{"o":7194.0182075621,"h":7388.3391556601,"l":7171.3036740297,"c":7369.9180739923,"v":438742.1124043792,"t":1703624400}
+{"o":7369.9180739923,"h":7518.1557131624,"l":7325.8791574763,"c":7508.8778548422,"v":414914.7342343024,"t":1703628000}
+{"o":7508.8778548422,"h":7590.6391188987,"l":7433.7645332209,"c":7562.5127996251,"v":460487.3303002733,"t":1703631600}
+{"o":7562.5127996251,"h":7634.6171680486,"l":7395.7358042082,"c":7408.5971273136,"v":450488.6036333377,"t":1703635200}
+{"o":7408.5971273136,"h":7535.5161516261,"l":7400.0643934536,"c":7476.6376752768,"v":358783.6824056947,"t":1703638800}
+{"o":7476.6376752768,"h":7481.3350291225,"l":7308.7405026695,"c":7363.3028786392,"v":437432.2427945285,"t":1703642400}
+{"o":7363.3028786392,"h":7426.8014964563,"l":7255.583958416,"c":7294.5180655699,"v":521770.865784083,"t":1703646000}
+{"o":7294.5180655699,"h":7443.8752126482,"l":7291.5597949721,"c":7411.7496284311,"v":348420.8723836204,"t":1703649600}
+{"o":7411.7496284311,"h":7493.1848521081,"l":7383.92732845,"c":7485.4390891652,"v":344902.2888745818,"t":1703653200}
+{"o":7485.4390891652,"h":7573.3208581,"l":7440.7768287115,"c":7509.9484394238,"v":339085.6767342579,"t":1703656800}
+{"o":7509.9484394238,"h":7548.8840601776,"l":7454.3759164052,"c":7492.1174081126,"v":246789.4472511103,"t":1703660400}
+{"o":7492.1174081126,"h":7626.8261035547,"l":7453.1565596965,"c":7581.6916144528,"v":316173.076831051,"t":1703664000}
+{"o":7581.6916144528,"h":7595.7756646739,"l":7476.4544366966,"c":7479.6360746871,"v":265722.5501718708,"t":1703667600}
+{"o":7479.6360746871,"h":7723.5946181423,"l":7469.2746980988,"c":7723.5946181423,"v":285911.746302076,"t":1703671200}
+{"o":7723.5946181423,"h":7745.3079275034,"l":7557.6016141071,"c":7587.9313093615,"v":375299.8042296951,"t":1703674800}
+{"o":7587.9313093615,"h":7613.1503901783,"l":7502.1373964203,"c":7538.3834377231,"v":323202.6336467299,"t":1703678400}
+{"o":7538.3834377231,"h":7605.4892213828,"l":7492.2678271227,"c":7495.4442190555,"v":409586.5983375897,"t":1703682000}
+{"o":7495.4442190555,"h":7523.882839559,"l":7221.108012748,"c":7269.9426463648,"v":630565.2601235071,"t":1703685600}
+{"o":7269.9426463648,"h":7322.6937181877,"l":7163.9040578302,"c":7249.7613926811,"v":602233.9406837499,"t":1703689200}
+{"o":7249.7613926811,"h":7271.5697455959,"l":7032.8831393546,"c":7034.0080898557,"v":672874.6148590612,"t":1703692800}
+{"o":7034.0080898557,"h":7291.2577462943,"l":7033.3332551423,"c":7256.9280352446,"v":473501.7776187262,"t":1703696400}
+{"o":7256.9280352446,"h":7424.6114781155,"l":7208.2641101834,"c":7399.5848468019,"v":429686.7207965617,"t":1703700000}
+{"o":7399.5848468019,"h":7418.064527392,"l":7186.3531033113,"c":7323.1612812443,"v":384039.5027885812,"t":1703703600}
+{"o":7323.1612812443,"h":7436.3834183145,"l":7287.7625644309,"c":7402.4019088916,"v":354777.4578801619,"t":1703707200}
+{"o":7402.4019088916,"h":7423.8427470922,"l":7299.429699126,"c":7334.7843632948,"v":316099.0423471513,"t":1703710800}
+{"o":7334.7843632948,"h":7371.3908728787,"l":7163.766191977,"c":7212.3684977691,"v":380114.879382692,"t":1703714400}
+{"o":7212.3684977691,"h":7251.9357672265,"l":7164.1636759018,"c":7192.0972699016,"v":317612.0798321795,"t":1703718000}
+{"o":7192.0972699016,"h":7363.7472617843,"l":7168.451448132,"c":7223.4874937585,"v":413566.7865066655,"t":1703721600}
+{"o":7223.4874937585,"h":7260.2666354093,"l":6995.3541660018,"c":7056.506648993,"v":490824.0486750994,"t":1703725200}
+{"o":7056.506648993,"h":7079.6776301384,"l":6867.7083092701,"c":6932.8397607748,"v":480676.4213540005,"t":1703728800}
+{"o":6932.8397607748,"h":7056.7805022932,"l":6911.4163617333,"c":7010.83296149,"v":440936.3368052664,"t":1703732400}
+{"o":7010.83296149,"h":7102.7620488019,"l":6960.2805474595,"c":7027.1348228799,"v":266172.4428614249,"t":1703736000}
+{"o":7027.1348228799,"h":7112.4698962078,"l":7007.91750499,"c":7072.6713896024,"v":321406.2245365308,"t":1703739600}
+{"o":7072.6713896024,"h":7178.9876693477,"l":7011.3490405375,"c":7031.8769077828,"v":319642.4478658313,"t":1703743200}
+{"o":7031.8769077828,"h":7125.2940636304,"l":6884.7196732162,"c":7105.9558440682,"v":431073.3755889622,"t":1703746800}
+{"o":7105.9558440682,"h":7120.4423781622,"l":7041.4409586961,"c":7054.1999053537,"v":278201.6986083743,"t":1703750400}
+{"o":7054.1999053537,"h":7091.7871822756,"l":6933.8217468103,"c":7016.4035114746,"v":267592.6769451705,"t":1703754000}
+{"o":7016.4035114746,"h":7136.7989650841,"l":6993.1673276705,"c":7073.7848365081,"v":245968.4626077348,"t":1703757600}
+{"o":7073.7848365081,"h":7117.8609822195,"l":7030.173455522,"c":7053.7002051472,"v":204425.3847941307,"t":1703761200}
+{"o":7053.7002051472,"h":7071.8237216468,"l":6778.2498585008,"c":6804.453103217,"v":600335.6499579402,"t":1703764800}
+{"o":6804.453103217,"h":6888.5131738574,"l":6680.8593087545,"c":6805.8347727874,"v":517167.1860221753,"t":1703768400}
+{"o":6805.8347727874,"h":6819.1066966908,"l":6490.7954607841,"c":6650.1667619248,"v":786750.8497055791,"t":1703772000}
+{"o":6650.1667619248,"h":6769.8923913215,"l":6638.3762583022,"c":6705.8766776772,"v":437149.7684896382,"t":1703775600}
+{"o":6705.8766776772,"h":6740.5284920994,"l":6576.9286094817,"c":6644.7745891481,"v":358786.4932741391,"t":1703779200}
+{"o":6644.7745891481,"h":6769.0259151112,"l":6634.1192165545,"c":6716.5223424273,"v":342305.3810224248,"t":1703782800}
+{"o":6716.5223424273,"h":6741.8783187371,"l":6632.0629481708,"c":6666.1778613313,"v":310318.4800801082,"t":1703786400}
+{"o":6666.1778613313,"h":6827.1451596353,"l":6654.4648184916,"c":6798.6030003012,"v":262391.4714653238,"t":1703790000}
+{"o":6798.6030003012,"h":6811.2802040541,"l":6645.3594005,"c":6708.3007878585,"v":334042.9136469699,"t":1703793600}
+{"o":6708.3007878585,"h":6814.9843442493,"l":6688.1771426753,"c":6754.4657225646,"v":388845.926448544,"t":1703797200}
+{"o":6754.4657225646,"h":6983.8137923522,"l":6735.7903045203,"c":6968.7656429883,"v":388800.1864933749,"t":1703800800}
+{"o":6968.7656429883,"h":6979.6605913786,"l":6849.9956492344,"c":6852.7493400432,"v":351075.7810525471,"t":1703804400}
+{"o":6852.7493400432,"h":6894.2577251105,"l":6696.939740743,"c":6731.6154921516,"v":484814.4105959688,"t":1703808000}
+{"o":6731.6154921516,"h":6947.4128379045,"l":6695.1974018054,"c":6900.515899516,"v":533571.3472425217,"t":1703811600}
+{"o":6900.515899516,"h":7069.906618754,"l":6879.3402681521,"c":7029.1903445489,"v":514817.2995474604,"t":1703815200}
+{"o":7029.1903445489,"h":7123.2467579777,"l":7004.5553827885,"c":7056.8347374433,"v":325249.9753195507,"t":1703818800}
+{"o":7056.8347374433,"h":7119.9438245731,"l":7006.0712843107,"c":7072.3049825236,"v":303076.0033497884,"t":1703822400}
+{"o":7072.3049825236,"h":7175.7928874932,"l":7022.2932736959,"c":7150.2652290499,"v":244419.4503680522,"t":1703826000}
+{"o":7150.2652290499,"h":7293.9209652008,"l":7129.7460284621,"c":7275.0660732587,"v":337804.3587387888,"t":1703829600}
+{"o":7275.0660732587,"h":7279.4651388308,"l":7053.6901772784,"c":7070.2997551069,"v":311524.890440942,"t":1703833200}
+{"o":7070.2997551069,"h":7298.4726569087,"l":7063.6814398182,"c":7287.6200022363,"v":271106.6816844771,"t":1703836800}
+{"o":7287.6200022363,"h":7373.4992053539,"l":7210.6564206374,"c":7320.4891366207,"v":369828.2058324215,"t":1703840400}
+{"o":7320.4891366207,"h":7343.6895428307,"l":7240.9238148106,"c":7248.4634355238,"v":296282.5994146848,"t":1703844000}
+{"o":7248.4634355238,"h":7310.5734448459,"l":7212.0380567404,"c":7232.8455712475,"v":231228.6498512547,"t":1703847600}
+{"o":7232.8455712475,"h":7246.322765144,"l":7157.0914649794,"c":7204.007403107,"v":282929.621509638,"t":1703851200}
+{"o":7204.007403107,"h":7277.8788520578,"l":7140.0183705908,"c":7256.937326518,"v":242437.8046952532,"t":1703854800}
+{"o":7256.937326518,"h":7393.7882827738,"l":7256.5218707073,"c":7344.8063475062,"v":338303.5481530696,"t":1703858400}
+{"o":7344.8063475062,"h":7353.6636764891,"l":7056.9377356038,"c":7119.1784004937,"v":462796.9410862113,"t":1703862000}
+{"o":7119.1784004937,"h":7233.7025088437,"l":6965.5930636031,"c":6978.7888674723,"v":533051.9552487142,"t":1703865600}
+{"o":6978.7888674723,"h":7056.6115644213,"l":6903.926834495,"c":6969.0436603526,"v":471550.2416694351,"t":1703869200}
+{"o":6969.0436603526,"h":7139.8681875348,"l":6953.3901630578,"c":7095.1671397088,"v":325842.022216558,"t":1703872800}
+{"o":7095.1671397088,"h":7200.7038972854,"l":7052.5771972411,"c":7151.0864455211,"v":213299.8565731298,"t":1703876400}
+{"o":7151.0864455211,"h":7167.8855731709,"l":7052.2528121517,"c":7078.6348760271,"v":233865.9218194861,"t":1703880000}
+{"o":7078.6348760271,"h":7144.2152457652,"l":7002.0373639082,"c":7046.1116258012,"v":263579.6593045181,"t":1703883600}
+{"o":7046.1116258012,"h":7131.1984331012,"l":6956.2295079378,"c":7030.7608549115,"v":286191.7486777144,"t":1703887200}
+{"o":7030.7608549115,"h":7181.1274908328,"l":7030.7608549115,"c":7177.6506183659,"v":206478.8789393763,"t":1703890800}
+{"o":7177.6506183659,"h":7208.7858983658,"l":7133.6114699726,"c":7156.5428519945,"v":208032.7803926079,"t":1703894400}
+{"o":7156.5428519945,"h":7257.083036404,"l":7110.1489586315,"c":7187.7624900449,"v":204822.3402202957,"t":1703898000}
+{"o":7187.7624900449,"h":7190.3519901494,"l":7074.0687471328,"c":7085.8437466539,"v":178902.6770114257,"t":1703901600}
+{"o":7085.8437466539,"h":7112.6334468637,"l":6959.2288819626,"c":6993.0560399269,"v":227413.8434147367,"t":1703905200}
+{"o":6993.0560399269,"h":7052.5550320186,"l":6977.9598644509,"c":7034.9455684718,"v":214342.6953388767,"t":1703908800}
+{"o":7034.9455684718,"h":7084.0771458483,"l":7001.851229928,"c":7070.0468206483,"v":291418.9408178436,"t":1703912400}
+{"o":7070.0468206483,"h":7084.6036583522,"l":7033.0514363068,"c":7061.0045120741,"v":204624.2256813104,"t":1703916000}
+{"o":7061.0045120741,"h":7082.4536238315,"l":6960.1425290148,"c":6973.6620688201,"v":210555.3652457177,"t":1703919600}
+{"o":6973.6620688201,"h":6977.8610358408,"l":6826.9263778865,"c":6836.5496081735,"v":307357.2404727832,"t":1703923200}
+{"o":6836.5496081735,"h":6880.1885302402,"l":6799.5623671948,"c":6861.2718987917,"v":273933.1912057922,"t":1703926800}
+{"o":6861.2718987917,"h":6908.6473061511,"l":6821.7205728151,"c":6888.2889151132,"v":233046.2864867457,"t":1703930400}
+{"o":6888.2889151132,"h":6919.1774609379,"l":6872.0894189843,"c":6896.6558021196,"v":159045.8175410875,"t":1703934000}
+{"o":6896.6558021196,"h":6998.4766224553,"l":6891.4409349401,"c":6951.0342618177,"v":176558.6148751719,"t":1703937600}
+{"o":6951.0342618177,"h":6980.4524169785,"l":6922.296257972,"c":6948.8225777297,"v":205503.0192854567,"t":1703941200}
+{"o":6948.8225777297,"h":7030.4450014713,"l":6947.6746952701,"c":7016.4162235605,"v":221038.687586974,"t":1703944800}
+{"o":7016.4162235605,"h":7032.0445437509,"l":6926.2660164801,"c":7032.0445437509,"v":270751.5346384565,"t":1703948400}
+{"o":7032.0445437509,"h":7081.4843528256,"l":6950.996051335,"c":6988.7232627731,"v":348111.9094406008,"t":1703952000}
+{"o":6988.7232627731,"h":7015.5374510736,"l":6935.3671081578,"c":7001.0637338115,"v":238502.5648825548,"t":1703955600}
+{"o":7001.0637338115,"h":7009.0138527928,"l":6943.5010557264,"c":6970.4436429808,"v":208227.8224353476,"t":1703959200}
+{"o":6970.4436429808,"h":7022.0777735229,"l":6946.1553950983,"c":6976.8838075512,"v":212395.4349125436,"t":1703962800}
+{"o":6976.8838075512,"h":7039.0311685947,"l":6972.7182301076,"c":6978.652530658,"v":215791.3674173118,"t":1703966400}
+{"o":6978.652530658,"h":7004.8459703112,"l":6891.0932950924,"c":6923.3414819108,"v":191893.7496818906,"t":1703970000}
+{"o":6923.3414819108,"h":6929.9552455778,"l":6854.6062614163,"c":6873.2911073401,"v":181434.3184336043,"t":1703973600}
+{"o":6873.2911073401,"h":6910.6832115426,"l":6837.3071469015,"c":6879.5633321167,"v":197706.2099039312,"t":1703977200}
+{"o":6879.5633321167,"h":6943.910759348,"l":6870.9803190227,"c":6927.7453104518,"v":204372.3158419458,"t":1703980800}
+{"o":6927.7453104518,"h":6950.0871245379,"l":6834.588471379,"c":6846.7136152799,"v":197588.984107645,"t":1703984400}
+{"o":6846.7136152799,"h":6872.3134484264,"l":6712.355824385,"c":6797.3710715571,"v":233804.6533275534,"t":1703988000}
+{"o":6797.3710715571,"h":6806.4627549736,"l":6727.367752136,"c":6799.9874391109,"v":218193.1507138139,"t":1703991600}
+{"o":6799.9874391109,"h":6907.9603785184,"l":6781.8330856785,"c":6880.337599009,"v":193638.8660171416,"t":1703995200}
+{"o":6880.337599009,"h":6919.6956914953,"l":6837.0211419524,"c":6841.4082548531,"v":160216.8801792609,"t":1703998800}
+{"o":6841.4082548531,"h":6939.505845153,"l":6841.4082548531,"c":6917.2422827991,"v":167630.2690279804,"t":1704002400}
+{"o":6917.2422827991,"h":7075.0376365693,"l":6907.6671631868,"c":7023.2987563723,"v":209307.8714099941,"t":1704006000}
+{"o":7023.2987563723,"h":7057.7014417063,"l":6983.2918267613,"c":7029.4853345939,"v":194469.3623901065,"t":1704009600}
+{"o":7029.4853345939,"h":7097.6954724698,"l":7016.2997549929,"c":7055.0733406142,"v":171183.4812517106,"t":1704013200}
+{"o":7055.0733406142,"h":7072.1707300898,"l":7026.1759345491,"c":7036.7555460541,"v":145750.0318731179,"t":1704016800}
+{"o":7036.7555460541,"h":7044.8612801213,"l":7009.0561314238,"c":7038.5548995253,"v":165982.1395911334,"t":1704020400}
+{"o":7038.5548995253,"h":7100.7483426892,"l":6966.4881057641,"c":6984.3874878331,"v":186810.5460064456,"t":1704024000}
+{"o":6984.3874878331,"h":7005.87560558,"l":6939.6216661099,"c":6968.9400663441,"v":193069.1259082459,"t":1704027600}
+{"o":6968.9400663441,"h":7001.5269300423,"l":6943.1439831823,"c":6959.7532591509,"v":167518.2234265977,"t":1704031200}
+{"o":6959.7532591509,"h":7004.6889998505,"l":6903.6564497588,"c":6922.3877386539,"v":202885.8605961052,"t":1704034800}
+{"o":6922.3877386539,"h":7014.4805263858,"l":6909.9966234899,"c":6984.1830923362,"v":158750.3360576968,"t":1704038400}
+{"o":6984.1830923362,"h":7050.2266841358,"l":6970.1205982943,"c":7043.1893424241,"v":180052.9550880969,"t":1704042000}
+{"o":7043.1893424241,"h":7048.2181243828,"l":6991.0210361634,"c":7015.5090416103,"v":165596.1808226302,"t":1704045600}
+{"o":7015.5090416103,"h":7054.8838414152,"l":6991.4062564184,"c":7007.6420715427,"v":146796.3785931956,"t":1704049200}
+{"o":7007.6420715427,"h":7083.116825136,"l":6989.3964442889,"c":7079.17894547,"v":226963.5462868232,"t":1704052800}
+{"o":7079.17894547,"h":7102.1158659451,"l":7014.3477312428,"c":7022.7040513526,"v":235412.5764192609,"t":1704056400}
+{"o":7022.7040513526,"h":7027.0221650104,"l":6793.5467319616,"c":6797.9633566553,"v":262879.5838045746,"t":1704060000}
+{"o":6797.9633566553,"h":7093.0469008499,"l":6750.5278802923,"c":6873.8266105343,"v":318815.4897626079,"t":1704063600}
+{"o":6873.8266105343,"h":7015.5843988967,"l":6873.8266105343,"c":6892.9221963309,"v":335650.2052488847,"t":1704067200}
+{"o":6892.9221963309,"h":7124.6228312629,"l":6867.3398947098,"c":7033.2746909838,"v":270330.0508939269,"t":1704070800}
+{"o":7033.2746909838,"h":7048.4316921847,"l":6979.3182966178,"c":7006.6646530988,"v":172055.5520536867,"t":1704074400}
+{"o":7006.6646530988,"h":7026.493223512,"l":6929.5782694622,"c":6962.3939272865,"v":192648.9438162786,"t":1704078000}
+{"o":6962.3939272865,"h":7024.8884018756,"l":6867.234287964,"c":6931.5023947963,"v":186894.4682494282,"t":1704081600}
+{"o":6931.5023947963,"h":6949.8044499754,"l":6865.131629787,"c":6873.6511731084,"v":134807.0769714678,"t":1704085200}
+{"o":6873.6511731084,"h":6934.2525236108,"l":6866.2966928861,"c":6921.6291126916,"v":102906.9664072256,"t":1704088800}
+{"o":6921.6291126916,"h":7003.2556542514,"l":6892.6042360262,"c":6931.1757991375,"v":136517.8718676768,"t":1704092400}
+{"o":6931.1757991375,"h":6961.6842476598,"l":6897.562608824,"c":6931.0033404417,"v":102099.1887061339,"t":1704096000}
+{"o":6931.0033404417,"h":7045.2866910358,"l":6889.3834785873,"c":7040.361814154,"v":136975.5199064655,"t":1704099600}
+{"o":7040.361814154,"h":7083.4600488765,"l":7029.8138085348,"c":7045.057250114,"v":122347.6241235444,"t":1704103200}
+{"o":7045.057250114,"h":7072.3372345622,"l":7016.7140840334,"c":7052.7457273904,"v":106236.3339156117,"t":1704106800}
+{"o":7052.7457273904,"h":7166.103731006,"l":7025.0124133151,"c":7091.4771818003,"v":171439.4645769135,"t":1704110400}
+{"o":7091.4771818003,"h":7153.6549778659,"l":7060.6794514085,"c":7127.3238534102,"v":174893.1401722803,"t":1704114000}
+{"o":7127.3238534102,"h":7127.3238534102,"l":7056.9169168988,"c":7059.7251558799,"v":199410.4189394315,"t":1704117600}
+{"o":7059.7251558799,"h":7191.7281944834,"l":7054.52089822,"c":7168.7031838654,"v":220172.1147494873,"t":1704121200}
+{"o":7168.7031838654,"h":7332.385044559,"l":7158.1702565648,"c":7209.7153159446,"v":302822.0274106049,"t":1704124800}
+{"o":7209.7153159446,"h":7248.6174701634,"l":7181.292672001,"c":7239.6940108995,"v":192647.6905880012,"t":1704128400}
+{"o":7239.6940108995,"h":7354.7975254053,"l":7239.5937418521,"c":7298.820971837,"v":275954.1551695745,"t":1704132000}
+{"o":7298.820971837,"h":7379.4075084446,"l":7267.876014922,"c":7360.0843794658,"v":234390.2407141159,"t":1704135600}
+{"o":7360.0843794658,"h":7410.2743655448,"l":7295.3846996925,"c":7305.8389120483,"v":283869.2504622847,"t":1704139200}
+{"o":7305.8389120483,"h":7320.4591254652,"l":7264.8376463624,"c":7301.5704688463,"v":235525.8617074099,"t":1704142800}
+{"o":7301.5704688463,"h":7325.5771810132,"l":7236.3324298327,"c":7303.4434053987,"v":181037.1057682664,"t":1704146400}
+{"o":7303.4434053987,"h":7417.6370475207,"l":7303.1345194712,"c":7416.4138906796,"v":247705.8410343728,"t":1704150000}
+{"o":7416.4138906796,"h":7473.9746047716,"l":7341.3495016279,"c":7467.5546573889,"v":330952.3959326255,"t":1704153600}
+{"o":7467.5546573889,"h":7626.3995656471,"l":7464.9086348865,"c":7513.1637700417,"v":399865.448278251,"t":1704157200}
+{"o":7513.1637700417,"h":7581.4824428926,"l":7504.9538921425,"c":7579.1547763954,"v":230969.5774545859,"t":1704160800}
+{"o":7579.1547763954,"h":7585.5415458597,"l":7495.5661110717,"c":7543.9867692926,"v":239352.3021586016,"t":1704164400}
+{"o":7543.9867692926,"h":7635.0325509267,"l":7513.7523582034,"c":7615.1110502059,"v":329031.7804858648,"t":1704168000}
+{"o":7615.1110502059,"h":7663.1627852427,"l":7594.0321485998,"c":7625.6020579743,"v":281092.1414938237,"t":1704171600}
+{"o":7625.6020579743,"h":7671.832374455,"l":7575.6319209754,"c":7631.8080000397,"v":273595.116309763,"t":1704175200}
+{"o":7631.8080000397,"h":7768.0074092072,"l":7631.8080000397,"c":7753.6297406143,"v":252784.0286390626,"t":1704178800}
+{"o":7753.6297406143,"h":7789.527969877,"l":7703.6557096618,"c":7757.464513423,"v":234980.5626645687,"t":1704182400}
+{"o":7757.464513423,"h":7914.1662715575,"l":7745.6789584335,"c":7851.5852410947,"v":253104.3530085277,"t":1704186000}
+{"o":7851.5852410947,"h":7892.3415205468,"l":7744.0016557726,"c":7812.3748011604,"v":255638.7618602828,"t":1704189600}
+{"o":7812.3748011604,"h":7869.0925686949,"l":7648.3150654204,"c":7712.1286893896,"v":240857.4174031592,"t":1704193200}
+{"o":7712.1286893896,"h":7739.8610898076,"l":7645.2900965996,"c":7653.4018808271,"v":166495.6447065913,"t":1704196800}
+{"o":7653.4018808271,"h":7723.7600611523,"l":7648.1632760077,"c":7678.2596212487,"v":176228.8507307594,"t":1704200400}
+{"o":7678.2596212487,"h":7699.8100421076,"l":7409.4467014232,"c":7458.0465110586,"v":319408.3516895068,"t":1704204000}
+{"o":7458.0465110586,"h":7492.4484108781,"l":7322.5877630705,"c":7428.1525403142,"v":347372.7326138972,"t":1704207600}
+{"o":7428.1525403142,"h":7477.8144348294,"l":7354.2457656038,"c":7459.0404887744,"v":284162.348445658,"t":1704211200}
+{"o":7459.0404887744,"h":7478.0305165715,"l":7249.9365959399,"c":7295.470790996,"v":269407.372288001,"t":1704214800}
+{"o":7295.470790996,"h":7343.4526115719,"l":7282.4660557321,"c":7300.5751950205,"v":197179.3045294404,"t":1704218400}
+{"o":7300.5751950205,"h":7384.109766391,"l":7249.2795248909,"c":7288.1670228347,"v":240498.6332870064,"t":1704222000}
+{"o":7288.1670228347,"h":7356.8374047985,"l":7246.6961593192,"c":7249.6505525149,"v":230444.4586840544,"t":1704225600}
+{"o":7249.6505525149,"h":7310.1854448293,"l":7219.2222690707,"c":7307.4154025536,"v":226307.543025176,"t":1704229200}
+{"o":7307.4154025536,"h":7370.1342037355,"l":7286.0952026747,"c":7311.5650003588,"v":228133.8122998479,"t":1704232800}
+{"o":7311.5650003588,"h":7317.8898252692,"l":7186.5761110312,"c":7228.4018223231,"v":207299.4692981677,"t":1704236400}
+{"o":7228.4018223231,"h":7311.7373080274,"l":7219.9502651092,"c":7264.7574846894,"v":254924.3237150937,"t":1704240000}
+{"o":7264.7574846894,"h":7345.4866798762,"l":7228.3941152936,"c":7321.8453144129,"v":205735.934860672,"t":1704243600}
+{"o":7321.8453144129,"h":7358.4843833542,"l":7280.2479654544,"c":7294.0367894799,"v":160140.9178193554,"t":1704247200}
+{"o":7294.0367894799,"h":7319.1000919364,"l":7258.1006610074,"c":7308.9433637663,"v":165785.8523671153,"t":1704250800}
+{"o":7308.9433637663,"h":7329.2393303968,"l":7254.0194275135,"c":7307.0207854142,"v":175156.5989583375,"t":1704254400}
+{"o":7307.0207854142,"h":7368.4962155349,"l":7289.5997653781,"c":7333.546258774,"v":209421.595071605,"t":1704258000}
+{"o":7333.546258774,"h":7426.9706132937,"l":7306.6480195332,"c":7398.1753354782,"v":272260.5513814493,"t":1704261600}
+{"o":7398.1753354782,"h":7440.6692815864,"l":7281.4640151866,"c":7299.2581461976,"v":197336.659812254,"t":1704265200}
+{"o":7299.2581461976,"h":7352.4209053513,"l":7286.8982327077,"c":7334.4126327643,"v":151355.7160867325,"t":1704268800}
+{"o":7334.4126327643,"h":7404.7345412024,"l":7326.9929364707,"c":7377.8305827383,"v":191912.9017204497,"t":1704272400}
+{"o":7377.8305827383,"h":7403.990622686,"l":7218.4230087891,"c":7265.6002629757,"v":224930.3797448388,"t":1704276000}
+{"o":7265.6002629757,"h":7273.0100036456,"l":6945.5131102918,"c":7006.6550025123,"v":480492.6390123213,"t":1704279600}
+{"o":7006.6550025123,"h":7006.6550025123,"l":6467.8901443842,"c":6793.0350179291,"v":975489.2048881879,"t":1704283200}
+{"o":6793.0350179291,"h":6810.7502580151,"l":6563.7792696701,"c":6655.6313764698,"v":564705.3597294046,"t":1704286800}
+{"o":6655.6313764698,"h":6675.2143228189,"l":6465.1628144026,"c":6550.6465794887,"v":479602.4353177007,"t":1704290400}
+{"o":6550.6465794887,"h":6865.1977338072,"l":6542.2138948067,"c":6860.7858445585,"v":478940.3945980619,"t":1704294000}
+{"o":6860.7858445585,"h":7020.413983199,"l":6702.2011815081,"c":6767.9388944459,"v":618730.6743404735,"t":1704297600}
+{"o":6767.9388944459,"h":6773.6507129343,"l":6569.5622867669,"c":6625.2992212874,"v":321134.467342995,"t":1704301200}
+{"o":6625.2992212874,"h":6696.2685510042,"l":6477.8377992174,"c":6555.8757787026,"v":297000.6850885449,"t":1704304800}
+{"o":6555.8757787026,"h":6686.8727314287,"l":6537.3046362511,"c":6596.4522070355,"v":257654.1615360813,"t":1704308400}
+{"o":6596.4522070355,"h":6753.3449850862,"l":6585.3981769636,"c":6740.9129103384,"v":228927.486854014,"t":1704312000}
+{"o":6740.9129103384,"h":6802.3881478477,"l":6687.1562003463,"c":6789.9986727489,"v":275678.5067322711,"t":1704315600}
+{"o":6789.9986727489,"h":6792.6020103781,"l":6656.3599594844,"c":6692.2307677179,"v":227921.5417574219,"t":1704319200}
+{"o":6692.2307677179,"h":6702.9785915952,"l":6621.8886290931,"c":6671.0943020713,"v":238619.9120538178,"t":1704322800}
+{"o":6671.0943020713,"h":6790.9623873764,"l":6651.6777446184,"c":6783.3088614571,"v":296984.4075958359,"t":1704326400}
+{"o":6783.3088614571,"h":6801.8832052058,"l":6629.3430664417,"c":6666.3174269293,"v":235547.758168173,"t":1704330000}
+{"o":6666.3174269293,"h":6835.0762584818,"l":6643.2950139313,"c":6827.3232505771,"v":285239.853825887,"t":1704333600}
+{"o":6827.3232505771,"h":6901.7406376903,"l":6788.6160181775,"c":6849.9994164264,"v":350180.1162185509,"t":1704337200}
+{"o":6849.9994164264,"h":6871.5983632223,"l":6796.2915953511,"c":6814.3307473195,"v":266053.1527320298,"t":1704340800}
+{"o":6814.3307473195,"h":6878.6494257088,"l":6757.7068808457,"c":6856.3942234441,"v":284309.0343585681,"t":1704344400}
+{"o":6856.3942234441,"h":6873.5533564128,"l":6804.1719050362,"c":6827.2536586298,"v":187073.4257204872,"t":1704348000}
+{"o":6827.2536586298,"h":6855.5637871367,"l":6696.0793046871,"c":6700.2051065643,"v":212228.7650032978,"t":1704351600}
+{"o":6700.2051065643,"h":6724.7401704353,"l":6617.5938582553,"c":6644.9324781525,"v":213106.647209889,"t":1704355200}
+{"o":6644.9324781525,"h":6714.4904791312,"l":6643.1096395079,"c":6672.5727299343,"v":132694.7881492312,"t":1704358800}
+{"o":6672.5727299343,"h":6708.2370554068,"l":6563.6630445547,"c":6659.466339161,"v":194881.2845442274,"t":1704362400}
+{"o":6659.466339161,"h":6698.0957652976,"l":6612.2845874202,"c":6672.4738613744,"v":157561.9084956305,"t":1704366000}
+{"o":6672.4738613744,"h":6761.9628460674,"l":6650.3685270619,"c":6735.709905984,"v":213915.7467060109,"t":1704369600}
+{"o":6735.709905984,"h":6808.3850136426,"l":6662.2713569224,"c":6771.8424762971,"v":219578.6561888835,"t":1704373200}
+{"o":6771.8424762971,"h":6923.9626730122,"l":6694.1508188576,"c":6877.9172773863,"v":261936.4981342299,"t":1704376800}
+{"o":6877.9172773863,"h":7018.922334458,"l":6840.3038061298,"c":6983.1787098864,"v":366692.2034479844,"t":1704380400}
+{"o":6983.1787098864,"h":6997.5047112196,"l":6845.1824098416,"c":6867.7446073647,"v":317566.6134547209,"t":1704384000}
+{"o":6867.7446073647,"h":6987.3807528481,"l":6844.5490635819,"c":6940.5955041081,"v":265428.246795034,"t":1704387600}
+{"o":6940.5955041081,"h":6995.3263239286,"l":6916.5860455386,"c":6979.5467013134,"v":214158.2863468143,"t":1704391200}
+{"o":6979.5467013134,"h":7181.3913387761,"l":6972.5762794219,"c":7082.2617040642,"v":366300.3722021937,"t":1704394800}
+{"o":7082.2617040642,"h":7275.2441194003,"l":7082.2617040642,"c":7172.6125824191,"v":356732.6451369976,"t":1704398400}
+{"o":7172.6125824191,"h":7211.1297287729,"l":7091.9457389,"c":7112.0282231137,"v":261739.474442673,"t":1704402000}
+{"o":7112.0282231137,"h":7194.662021724,"l":7045.8020286362,"c":7057.0495903007,"v":260814.0690420742,"t":1704405600}
+{"o":7057.0495903007,"h":7093.4181215967,"l":7030.5327187862,"c":7061.7354261671,"v":211761.8932725048,"t":1704409200}
+{"o":7061.7354261671,"h":7096.2945214478,"l":6933.7377541354,"c":7008.3329444588,"v":265634.4258194939,"t":1704412800}
+{"o":7008.3329444588,"h":7043.0358855731,"l":6741.2358478308,"c":6806.3130346642,"v":374526.4019634803,"t":1704416400}
+{"o":6806.3130346642,"h":6889.6487047529,"l":6766.3431287036,"c":6802.2431522869,"v":305506.4487550766,"t":1704420000}
+{"o":6802.2431522869,"h":6857.9708427065,"l":6767.0174495092,"c":6796.0927019076,"v":197248.6490353604,"t":1704423600}
+{"o":6796.0927019076,"h":6823.883706637,"l":6737.9883120341,"c":6787.0856598443,"v":234022.3617898345,"t":1704427200}
+{"o":6787.0856598443,"h":6871.7900642565,"l":6774.2037291061,"c":6825.6910361626,"v":188941.6918573595,"t":1704430800}
+{"o":6825.6910361626,"h":6848.9669892007,"l":6771.2876060437,"c":6835.7808672678,"v":148282.1103618559,"t":1704434400}
+{"o":6835.7808672678,"h":6866.7851759452,"l":6804.5018079038,"c":6807.0621469654,"v":140711.0397790233,"t":1704438000}
+{"o":6807.0621469654,"h":6881.4267145879,"l":6805.8395002857,"c":6828.1975844751,"v":140263.3799598025,"t":1704441600}
+{"o":6828.1975844751,"h":6930.2195552654,"l":6827.0066707174,"c":6903.1294951359,"v":233934.9175900735,"t":1704445200}
+{"o":6903.1294951359,"h":6913.2488041986,"l":6699.8113603299,"c":6721.0009533021,"v":199714.7369017566,"t":1704448800}
+{"o":6721.0009533021,"h":6776.8895095834,"l":6696.7395155842,"c":6705.7999929281,"v":207669.1468113727,"t":1704452400}
+{"o":6705.7999929281,"h":6794.0897096638,"l":6653.3693614992,"c":6770.8449362401,"v":223972.1945619883,"t":1704456000}
+{"o":6770.8449362401,"h":6820.5526423389,"l":6726.3738476152,"c":6783.3505523853,"v":228874.6521656161,"t":1704459600}
+{"o":6783.3505523853,"h":6807.540381515,"l":6522.2076787858,"c":6534.5988935242,"v":476912.6538992805,"t":1704463200}
+{"o":6534.5988935242,"h":6644.7724728621,"l":6532.6681581898,"c":6590.9445800873,"v":333319.280706624,"t":1704466800}
+{"o":6590.9445800873,"h":6620.9919449243,"l":6473.7116499856,"c":6473.7116499856,"v":280965.4456306846,"t":1704470400}
+{"o":6473.7116499856,"h":6593.8848580118,"l":6428.0102115375,"c":6583.0313335669,"v":359428.7340040526,"t":1704474000}
+{"o":6583.0313335669,"h":6616.3402612432,"l":6533.7247305974,"c":6594.8024212973,"v":182339.9279495981,"t":1704477600}
+{"o":6594.8024212973,"h":6647.3379245747,"l":6577.7152605256,"c":6595.1949846589,"v":190946.7921555078,"t":1704481200}
+{"o":6595.1949846589,"h":6726.5834666439,"l":6594.9028424608,"c":6705.6196044931,"v":199085.8081384244,"t":1704484800}
+{"o":6705.6196044931,"h":6705.6196044931,"l":6622.199847694,"c":6670.7268919428,"v":192073.1102598723,"t":1704488400}
+{"o":6670.7268919428,"h":6725.031103235,"l":6603.1816280433,"c":6676.024157369,"v":162348.2505871744,"t":1704492000}
+{"o":6676.024157369,"h":6757.3888505238,"l":6676.024157369,"c":6726.2892549183,"v":195856.5627559235,"t":1704495600}
+{"o":6726.2892549183,"h":6749.0073284369,"l":6633.1986581787,"c":6669.8152729326,"v":220663.7634612146,"t":1704499200}
+{"o":6669.8152729326,"h":6669.8382493459,"l":6586.027866162,"c":6621.3628349437,"v":150880.2690336104,"t":1704502800}
+{"o":6621.3628349437,"h":6671.6431877031,"l":6600.3976327189,"c":6649.4899892585,"v":164969.9422252782,"t":1704506400}
+{"o":6649.4899892585,"h":6689.6693317813,"l":6612.0865363335,"c":6640.8253320029,"v":133191.3603317935,"t":1704510000}
+{"o":6640.8253320029,"h":6656.6752923369,"l":6483.3700790247,"c":6544.6615366459,"v":246389.0372283916,"t":1704513600}
+{"o":6544.6615366459,"h":6557.8266517399,"l":6255.6873098521,"c":6361.9127794699,"v":377390.0313904199,"t":1704517200}
+{"o":6361.9127794699,"h":6361.9127794699,"l":6166.5059721293,"c":6198.1301178969,"v":411004.4495768404,"t":1704520800}
+{"o":6198.1301178969,"h":6375.2081444987,"l":6193.5627732719,"c":6358.778947362,"v":284353.8212420286,"t":1704524400}
+{"o":6358.778947362,"h":6410.005668615,"l":6309.7750019768,"c":6410.005668615,"v":179517.6703816023,"t":1704528000}
+{"o":6410.005668615,"h":6438.4601149734,"l":6372.7332127512,"c":6392.2556933012,"v":139255.4355081603,"t":1704531600}
+{"o":6392.2556933012,"h":6448.8454948284,"l":6355.3597486448,"c":6409.1069622588,"v":157282.2073078979,"t":1704535200}
+{"o":6409.1069622588,"h":6425.9982217352,"l":6365.6200344226,"c":6393.1353506722,"v":147183.5695638482,"t":1704538800}
+{"o":6393.1353506722,"h":6439.6648829076,"l":6315.9112609047,"c":6338.6318756772,"v":168938.4523720075,"t":1704542400}
+{"o":6338.6318756772,"h":6408.5817039928,"l":6288.4628300869,"c":6387.2359004315,"v":243498.0603617018,"t":1704546000}
+{"o":6387.2359004315,"h":6527.6228562426,"l":6385.0578265092,"c":6495.6631850717,"v":227012.9941633013,"t":1704549600}
+{"o":6495.6631850717,"h":6511.7148770854,"l":6419.040855467,"c":6444.1997263415,"v":210258.2300540483,"t":1704553200}
+{"o":6444.1997263415,"h":6506.6409551859,"l":6427.2765333978,"c":6477.63846852,"v":193709.8183010981,"t":1704556800}
+{"o":6477.63846852,"h":6604.7151523628,"l":6449.1065584929,"c":6555.5509654154,"v":250731.7234385096,"t":1704560400}
+{"o":6555.5509654154,"h":6583.7198823069,"l":6509.535583155,"c":6520.285684823,"v":206179.6757098363,"t":1704564000}
+{"o":6520.285684823,"h":6520.2986560369,"l":6396.2767160764,"c":6438.0315390475,"v":186991.0878469225,"t":1704567600}
+{"o":6438.0315390475,"h":6474.689657107,"l":6368.2546021162,"c":6390.7405286429,"v":176528.6144088551,"t":1704571200}
+{"o":6390.7405286429,"h":6406.1163439747,"l":6313.9884752051,"c":6398.577907207,"v":234323.2717221032,"t":1704574800}
+{"o":6398.577907207,"h":6403.6245196419,"l":6294.6470039517,"c":6317.4030285586,"v":180199.1830062351,"t":1704578400}
+{"o":6317.4030285586,"h":6355.9629934864,"l":6245.5120236009,"c":6345.531169468,"v":200245.0781063316,"t":1704582000}
+{"o":6345.531169468,"h":6514.63490024,"l":6330.644868424,"c":6468.3496574061,"v":187447.1411854788,"t":1704585600}
+{"o":6468.3496574061,"h":6477.8870140176,"l":6370.0225173663,"c":6374.8982889669,"v":154483.9739528766,"t":1704589200}
+{"o":6374.8982889669,"h":6431.7625391941,"l":6211.892143431,"c":6252.2776524506,"v":238493.1953153729,"t":1704592800}
+{"o":6252.2776524506,"h":6326.5127424527,"l":6243.6184293417,"c":6286.7776101131,"v":143489.7213993738,"t":1704596400}
+{"o":6286.7776101131,"h":6408.0629550991,"l":6283.9761354708,"c":6385.97472851,"v":143642.2310630037,"t":1704600000}
+{"o":6385.97472851,"h":6458.7406692976,"l":6339.7838357871,"c":6360.5230823222,"v":144696.6101989288,"t":1704603600}
+{"o":6360.5230823222,"h":6441.8514580965,"l":6343.1799924853,"c":6410.3008391304,"v":127288.2357474282,"t":1704607200}
+{"o":6410.3008391304,"h":6453.7563398271,"l":6380.2191217821,"c":6448.8632427794,"v":123383.7432409597,"t":1704610800}
+{"o":6448.8632427794,"h":6473.5579678739,"l":6345.6452256378,"c":6361.7588059979,"v":153897.2876334034,"t":1704614400}
+{"o":6361.7588059979,"h":6386.1084775258,"l":6295.4807505787,"c":6310.5231999763,"v":151486.5922690061,"t":1704618000}
+{"o":6310.5231999763,"h":6373.6266147112,"l":6304.1176897508,"c":6361.2565503932,"v":142445.7282386937,"t":1704621600}
+{"o":6361.2565503932,"h":6433.2910564745,"l":6343.5725718288,"c":6400.0391480353,"v":140637.8426562028,"t":1704625200}
+{"o":6400.0391480353,"h":6433.483113553,"l":6341.5508093692,"c":6423.1610243873,"v":143403.7996642864,"t":1704628800}
+{"o":6423.1610243873,"h":6526.6675736918,"l":6418.8091313981,"c":6513.4713844624,"v":186752.9783615729,"t":1704632400}
+{"o":6513.4713844624,"h":6547.6961830948,"l":6457.295878959,"c":6499.4196640942,"v":184434.5666530548,"t":1704636000}
+{"o":6499.4196640942,"h":6505.5845118693,"l":6293.1842758949,"c":6361.4792278735,"v":198276.3078554176,"t":1704639600}
+{"o":6361.4792278735,"h":6413.2913252718,"l":6300.7571366003,"c":6320.4197888737,"v":195023.6610350735,"t":1704643200}
+{"o":6320.4197888737,"h":6400.7309053998,"l":6297.7892684978,"c":6378.6650247965,"v":183482.6921099896,"t":1704646800}
+{"o":6378.6650247965,"h":6424.1688928678,"l":6367.74498171,"c":6391.8601160407,"v":123054.9114271633,"t":1704650400}
+{"o":6391.8601160407,"h":6418.7671051703,"l":6353.2153482669,"c":6405.9497722411,"v":108539.8498332395,"t":1704654000}
+{"o":6405.9497722411,"h":6440.716742738,"l":6349.133579358,"c":6349.5071207657,"v":136479.6559992368,"t":1704657600}
+{"o":6349.5071207657,"h":6382.5614525761,"l":6234.3336103535,"c":6279.1697634333,"v":178750.1683766787,"t":1704661200}
+{"o":6279.1697634333,"h":6281.9867351369,"l":5956.5289204793,"c":6034.2315964121,"v":429048.6323131553,"t":1704664800}
+{"o":6034.2315964121,"h":6112.3203898041,"l":5863.054700473,"c":6045.1207924981,"v":405477.7994130467,"t":1704668400}
+{"o":6045.1207924981,"h":6076.5035661912,"l":5949.1231690869,"c":5977.410776063,"v":326206.9470934157,"t":1704672000}
+{"o":5977.410776063,"h":6123.8705817829,"l":5967.1983934921,"c":6099.295261285,"v":284101.4880703029,"t":1704675600}
+{"o":6099.295261285,"h":6113.4359221907,"l":5910.7675690886,"c":5943.020090615,"v":340631.4262456308,"t":1704679200}
+{"o":5943.020090615,"h":5970.6982160891,"l":5755.0928776178,"c":5892.6462390366,"v":465722.1663397996,"t":1704682800}
+{"o":5892.6462390366,"h":6036.174066809,"l":5867.1849710817,"c":6022.8197939705,"v":218520.5714056729,"t":1704686400}
+{"o":6022.8197939705,"h":6059.552638979,"l":5865.1468924476,"c":6035.2909230455,"v":204220.4272154213,"t":1704690000}
+{"o":6035.2909230455,"h":6119.7562325155,"l":5998.527254852,"c":6032.7146174192,"v":177496.1137390724,"t":1704693600}
+{"o":6032.7146174192,"h":6129.2305152345,"l":6005.986115299,"c":6062.2252497493,"v":152244.8362631041,"t":1704697200}
+{"o":6062.2252497493,"h":6153.86075681,"l":6055.3471203225,"c":6090.1007850376,"v":263129.5912945183,"t":1704700800}
+{"o":6090.1007850376,"h":6122.9454644012,"l":5987.3172897699,"c":6037.4237622039,"v":141032.5759995816,"t":1704704400}
+{"o":6037.4237622039,"h":6153.3396810579,"l":6016.8187680231,"c":6133.7183800136,"v":148475.3972714533,"t":1704708000}
+{"o":6133.7183800136,"h":6231.1078171087,"l":6099.4333686228,"c":6231.1078171087,"v":158187.4253755412,"t":1704711600}
+{"o":6231.1078171087,"h":6386.162508988,"l":6164.2525680847,"c":6366.8575507146,"v":346550.0363450734,"t":1704715200}
+{"o":6366.8575507146,"h":6431.1668423252,"l":6319.2382184039,"c":6349.3543093853,"v":273478.5151828385,"t":1704718800}
+{"o":6349.3543093853,"h":6617.6239768471,"l":6323.8164391483,"c":6372.1664898319,"v":284611.7160373572,"t":1704722400}
+{"o":6372.1664898319,"h":6432.686009807,"l":6336.1989219305,"c":6405.4081782618,"v":353547.4634805363,"t":1704726000}
+{"o":6405.4081782618,"h":6475.6634067798,"l":6341.2298366865,"c":6426.6811638535,"v":230605.2282705832,"t":1704729600}
+{"o":6426.6811638535,"h":6548.2408895271,"l":6357.2367947284,"c":6443.6564244168,"v":384395.6716308403,"t":1704733200}
+{"o":6443.6564244168,"h":6693.3670030165,"l":6324.3991102002,"c":6649.8983477847,"v":448177.2160962047,"t":1704736800}
+{"o":6649.8983477847,"h":6760.162736254,"l":6607.4312837363,"c":6717.9569132123,"v":456084.2694594312,"t":1704740400}
+{"o":6717.9569132123,"h":6731.8342794883,"l":6545.1825264654,"c":6553.5342244537,"v":339654.5941715811,"t":1704744000}
+{"o":6553.5342244537,"h":6637.7475032388,"l":6522.9696523633,"c":6545.0024464861,"v":207813.2641226238,"t":1704747600}
+{"o":6545.0024464861,"h":6631.3355126226,"l":6527.1385535777,"c":6629.0911247941,"v":190427.3200711153,"t":1704751200}
+{"o":6629.0911247941,"h":6665.1496179893,"l":6577.38970466,"c":6620.6418590709,"v":245766.7967981856,"t":1704754800}
+{"o":6620.6418590709,"h":6672.2258335014,"l":6416.589984925,"c":6587.7741194507,"v":337072.4862101643,"t":1704758400}
+{"o":6587.7741194507,"h":6625.1531265666,"l":6523.6184974497,"c":6562.7613090578,"v":206985.389765796,"t":1704762000}
+{"o":6562.7613090578,"h":6714.6146460791,"l":6532.8276360778,"c":6668.151557374,"v":198815.2635919527,"t":1704765600}
+{"o":6668.151557374,"h":6747.2556677748,"l":6619.4456573666,"c":6747.2556677748,"v":196971.5381714365,"t":1704769200}
+{"o":6747.2556677748,"h":7015.9274352052,"l":6622.3311597934,"c":6993.1895374236,"v":415580.8087714592,"t":1704772800}
+{"o":6993.1895374236,"h":7014.7506186524,"l":6862.2816590923,"c":6905.5563325485,"v":306495.7245592454,"t":1704776400}
+{"o":6905.5563325485,"h":6947.2908970175,"l":6842.9605809229,"c":6875.703543282,"v":207085.499043688,"t":1704780000}
+{"o":6875.703543282,"h":6912.4946236955,"l":6816.0403782432,"c":6892.3306616368,"v":198080.9077782318,"t":1704783600}
+{"o":6892.3306616368,"h":6947.8870856627,"l":6808.1642077097,"c":6824.0445454932,"v":242268.8900542862,"t":1704787200}
+{"o":6824.0445454932,"h":6873.4049610825,"l":6735.6985790499,"c":6776.9380534778,"v":291410.6885482527,"t":1704790800}
+{"o":6776.9380534778,"h":6847.018426472,"l":6749.3604675034,"c":6795.6801926183,"v":164505.6514555939,"t":1704794400}
+{"o":6795.6801926183,"h":6912.0406319229,"l":6790.0288524013,"c":6888.7409943908,"v":182267.7088757806,"t":1704798000}
+{"o":6888.7409943908,"h":6955.1914317981,"l":6679.1928943469,"c":6687.4459675424,"v":330520.0425142031,"t":1704801600}
+{"o":6687.4459675424,"h":6850.1805477774,"l":6669.4487402139,"c":6825.211930884,"v":371746.4469608698,"t":1704805200}
+{"o":6825.211930884,"h":6892.8671556809,"l":6705.9132302488,"c":6720.4726324465,"v":344022.5452532322,"t":1704808800}
+{"o":6720.4726324465,"h":6797.1672840547,"l":6673.2844923392,"c":6751.6926310548,"v":309117.4514211041,"t":1704812400}
+{"o":6751.6926310548,"h":6869.3272645933,"l":6725.2617470647,"c":6819.8417774894,"v":243225.0724375398,"t":1704816000}
+{"o":6819.8417774894,"h":6847.9238787904,"l":6727.4803648081,"c":6757.3038243421,"v":262099.0372951231,"t":1704819600}
+{"o":6757.3038243421,"h":6791.273917806,"l":6720.1162639579,"c":6754.2996749432,"v":307131.5047184427,"t":1704823200}
+{"o":6754.2996749432,"h":6770.7842620615,"l":6651.2638940497,"c":6706.1094134227,"v":215072.7749353289,"t":1704826800}
+{"o":6706.1094134227,"h":6718.0482344115,"l":6530.6954858786,"c":6551.2988752656,"v":246260.237314805,"t":1704830400}
+{"o":6551.2988752656,"h":6879.2344739663,"l":6476.379087317,"c":6512.7884567064,"v":773342.2685030972,"t":1704834000}
+{"o":6512.7884567064,"h":6750.8055064078,"l":6486.3245758004,"c":6723.4847993346,"v":434687.7665642254,"t":1704837600}
+{"o":6723.4847993346,"h":6731.1322166102,"l":6591.9067891247,"c":6714.5105025322,"v":250353.2808630058,"t":1704841200}
+{"o":6714.5105025322,"h":6769.876934742,"l":6625.1148138511,"c":6634.1440530028,"v":315424.8056458071,"t":1704844800}
+{"o":6634.1440530028,"h":6700.3728369814,"l":6594.7305271257,"c":6697.7410356137,"v":215605.9599418592,"t":1704848400}
+{"o":6697.7410356137,"h":6750.5805292731,"l":6662.244881099,"c":6682.6736881748,"v":181919.2333941503,"t":1704852000}
+{"o":6682.6736881748,"h":6751.2283656271,"l":6673.3186601524,"c":6736.0322456018,"v":167684.2911417894,"t":1704855600}
+{"o":6736.0322456018,"h":6781.8914251954,"l":6667.1833022847,"c":6679.363321915,"v":206442.5824556748,"t":1704859200}
+{"o":6679.363321915,"h":6724.8551167323,"l":6674.5989740197,"c":6715.3610204821,"v":143298.2559213714,"t":1704862800}
+{"o":6715.3610204821,"h":6719.1626599767,"l":6632.1286103771,"c":6681.2122700371,"v":121773.5146760606,"t":1704866400}
+{"o":6681.2122700371,"h":6690.8431217614,"l":6631.4178876016,"c":6636.8064486263,"v":105065.5194944705,"t":1704870000}
+{"o":6636.8064486263,"h":6643.7562849389,"l":6517.1093608439,"c":6545.2508196482,"v":174336.0941596672,"t":1704873600}
+{"o":6545.2508196482,"h":6601.4362071483,"l":6504.0451681438,"c":6563.2104004316,"v":161361.8833917323,"t":1704877200}
+{"o":6563.2104004316,"h":6641.9543130233,"l":6552.9943915938,"c":6591.5781158593,"v":139059.4345879854,"t":1704880800}
+{"o":6591.5781158593,"h":6615.6955105427,"l":6538.1078744172,"c":6579.3223373502,"v":168258.7720519966,"t":1704884400}
+{"o":6579.3223373502,"h":6602.9920458009,"l":6254.6774176511,"c":6328.0419619452,"v":375339.3001669014,"t":1704888000}
+{"o":6328.0419619452,"h":6428.8970140267,"l":6275.2914041027,"c":6339.7394944388,"v":283556.0304931697,"t":1704891600}
+{"o":6339.7394944388,"h":6375.4375322607,"l":6206.5467572939,"c":6220.8439705388,"v":262582.3676289432,"t":1704895200}
+{"o":6220.8439705388,"h":6381.2882894464,"l":6191.4410664791,"c":6365.6187947841,"v":331838.3603441585,"t":1704898800}
+{"o":6365.6187947841,"h":6386.933582494,"l":6320.146146412,"c":6352.0973706247,"v":230236.7520136945,"t":1704902400}
+{"o":6352.0973706247,"h":6505.501221043,"l":6320.6535472228,"c":6504.8968805272,"v":207097.0074640014,"t":1704906000}
+{"o":6504.8968805272,"h":6599.7944009889,"l":6493.3679517082,"c":6578.8067768446,"v":281298.8065309688,"t":1704909600}
+{"o":6578.8067768446,"h":6597.6063815573,"l":6394.8213366338,"c":6471.8533191042,"v":306479.1237963595,"t":1704913200}
+{"o":6471.8533191042,"h":6506.929319313,"l":6302.8273085711,"c":6489.8208470663,"v":482997.5282125564,"t":1704916800}
+{"o":6489.8208470663,"h":6845.156676662,"l":6423.785782289,"c":6826.0973909618,"v":621183.8671475408,"t":1704920400}
+{"o":6826.0973909618,"h":6993.1920733142,"l":6742.01779611,"c":6938.9134434249,"v":1055182.605660626,"t":1704924000}
+{"o":6938.9134434249,"h":7076.5567540733,"l":6844.1380212625,"c":6858.7335378655,"v":694687.0758107714,"t":1704927600}
+{"o":6858.7335378655,"h":6865.5004811602,"l":6696.2932857616,"c":6755.2471855401,"v":493325.2379359941,"t":1704931200}
+{"o":6755.2471855401,"h":6795.4273456512,"l":6670.6992764379,"c":6675.8583823503,"v":306930.9597452058,"t":1704934800}
+{"o":6675.8583823503,"h":6743.3454873285,"l":6668.4738252794,"c":6728.9568947508,"v":226301.6131538069,"t":1704938400}
+{"o":6728.9568947508,"h":6747.1713686476,"l":6672.7961085198,"c":6724.9890806271,"v":246467.4369100099,"t":1704942000}
+{"o":6724.9890806271,"h":6818.1641654768,"l":6705.1484445961,"c":6790.5603299599,"v":227378.4767697062,"t":1704945600}
+{"o":6790.5603299599,"h":6791.6723089812,"l":6661.7102094412,"c":6704.95523037,"v":277082.1318662068,"t":1704949200}
+{"o":6704.95523037,"h":6712.5319852104,"l":6590.2351688768,"c":6656.5711022811,"v":191345.0772441435,"t":1704952800}
+{"o":6656.5711022811,"h":6751.7176982892,"l":6656.5711022811,"c":6701.8090599036,"v":158379.905288703,"t":1704956400}
+{"o":6701.8090599036,"h":6763.7700032475,"l":6692.0492239878,"c":6757.2380345773,"v":223160.9877127569,"t":1704960000}
+{"o":6757.2380345773,"h":6790.043501357,"l":6718.168327982,"c":6755.0891135452,"v":161374.0319445754,"t":1704963600}
+{"o":6755.0891135452,"h":6999.3624392661,"l":6752.254936066,"c":6966.2901567464,"v":238592.883686482,"t":1704967200}
+{"o":6966.2901567464,"h":7021.0913359177,"l":6919.5822665247,"c":7011.572060495,"v":253660.944846673,"t":1704970800}
+{"o":7011.572060495,"h":7217.7610248209,"l":6981.7679384824,"c":7177.5370467956,"v":335849.6547475508,"t":1704974400}
+{"o":7177.5370467956,"h":7222.5112015577,"l":6983.9598766615,"c":7144.3874340145,"v":564314.2383882781,"t":1704978000}
+{"o":7144.3874340145,"h":7243.6933416092,"l":7040.2518431002,"c":7133.2602653334,"v":557364.0901524407,"t":1704981600}
+{"o":7133.2602653334,"h":7147.3539709467,"l":6772.9221650884,"c":6825.070239358,"v":659584.5902885196,"t":1704985200}
+{"o":6825.070239358,"h":6865.6936622538,"l":6609.7835221536,"c":6716.6927604141,"v":579088.3275317077,"t":1704988800}
+{"o":6716.6927604141,"h":6821.4556823747,"l":6618.5096731335,"c":6765.7402953579,"v":301662.3788571171,"t":1704992400}
+{"o":6765.7402953579,"h":6786.3288416936,"l":6709.0055637161,"c":6763.0398050658,"v":225207.3090633063,"t":1704996000}
+{"o":6763.0398050658,"h":6815.7528640239,"l":6708.8576606981,"c":6808.2095950585,"v":260866.9370357933,"t":1704999600}
+{"o":6808.2095950585,"h":6871.6540835241,"l":6699.6809259982,"c":6718.1817428231,"v":274965.0963542477,"t":1705003200}
+{"o":6718.1817428231,"h":6766.7428980145,"l":6686.8919467579,"c":6699.6286007475,"v":196062.7272920124,"t":1705006800}
+{"o":6699.6286007475,"h":6736.3634520685,"l":6649.9615647023,"c":6735.7121957754,"v":186202.1582180762,"t":1705010400}
+{"o":6735.7121957754,"h":6765.5699961858,"l":6690.4526104277,"c":6707.055828595,"v":169069.0474345015,"t":1705014000}
+{"o":6707.055828595,"h":6735.6814695567,"l":6652.9080033874,"c":6696.529292371,"v":246596.3957005229,"t":1705017600}
+{"o":6696.529292371,"h":6709.1453181621,"l":6550.3784135085,"c":6630.3339198606,"v":240372.9674641587,"t":1705021200}
+{"o":6630.3339198606,"h":6679.9885235058,"l":6599.3074926757,"c":6663.445494444,"v":186293.4759935418,"t":1705024800}
+{"o":6663.445494444,"h":6663.9834460962,"l":6568.2768367274,"c":6570.287100339,"v":174163.4241158349,"t":1705028400}
+{"o":6570.287100339,"h":6661.9139315069,"l":6560.1245921631,"c":6604.6193997749,"v":207637.2432914059,"t":1705032000}
+{"o":6604.6193997749,"h":6724.3309105864,"l":6598.8951920209,"c":6717.1239358304,"v":163756.3915654511,"t":1705035600}
+{"o":6717.1239358304,"h":6778.0228061202,"l":6688.1935263688,"c":6688.1935263688,"v":146238.5405222375,"t":1705039200}
+{"o":6688.1935263688,"h":6702.1679970536,"l":6634.1911299062,"c":6671.906583138,"v":129210.7340192786,"t":1705042800}
+{"o":6671.906583138,"h":6676.4632763355,"l":6600.0006573233,"c":6645.5747782483,"v":157049.6324140699,"t":1705046400}
+{"o":6645.5747782483,"h":6672.0202017978,"l":6592.9030945741,"c":6636.33848002,"v":140791.9011794323,"t":1705050000}
+{"o":6636.33848002,"h":6663.3732468546,"l":6606.016631842,"c":6630.6183702432,"v":130847.7305824677,"t":1705053600}
+{"o":6630.6183702432,"h":6694.2642203743,"l":6620.8571025504,"c":6633.5991613064,"v":147650.3533597103,"t":1705057200}
+{"o":6633.5991613064,"h":6700.4257662538,"l":6539.4394181747,"c":6587.9564530559,"v":223223.9901412409,"t":1705060800}
+{"o":6587.9564530559,"h":6660.0141008808,"l":6573.7391831272,"c":6622.3548597795,"v":207129.3491575439,"t":1705064400}
+{"o":6622.3548597795,"h":6678.4497190263,"l":6589.9286858747,"c":6643.6990672214,"v":246177.5182028663,"t":1705068000}
+{"o":6643.6990672214,"h":6648.3497054944,"l":6420.2285698523,"c":6436.6788434572,"v":412282.52613902,"t":1705071600}
+{"o":6436.6788434572,"h":6525.0355860636,"l":6298.6232765703,"c":6399.5440100395,"v":406194.1095482374,"t":1705075200}
+{"o":6399.5440100395,"h":6458.4524088846,"l":6235.6191489803,"c":6429.1598638191,"v":434729.1092167257,"t":1705078800}
+{"o":6429.1598638191,"h":6501.251495794,"l":6356.8744887098,"c":6417.4302287831,"v":297893.2472809727,"t":1705082400}
+{"o":6417.4302287831,"h":6455.0501196963,"l":6377.9879611862,"c":6415.7483067144,"v":205743.7148170071,"t":1705086000}
+{"o":6415.7483067144,"h":6465.4410380614,"l":6403.8487145327,"c":6425.3050276831,"v":273841.0037806372,"t":1705089600}
+{"o":6425.3050276831,"h":6445.2342057325,"l":6171.8866710642,"c":6262.4476740205,"v":356265.5421886388,"t":1705093200}
+{"o":6262.4476740205,"h":6268.565427969,"l":5892.8825928634,"c":6074.6774789506,"v":710191.8707423494,"t":1705096800}
+{"o":6074.6774789506,"h":6196.8176631182,"l":6063.2932339959,"c":6193.4263816571,"v":365418.907750226,"t":1705100400}
+{"o":6193.4263816571,"h":6245.0926671698,"l":6115.203056609,"c":6126.4885859273,"v":251021.2314857946,"t":1705104000}
+{"o":6126.4885859273,"h":6179.8711724109,"l":6001.1024126024,"c":6139.5497584819,"v":353578.6288385252,"t":1705107600}
+{"o":6139.5497584819,"h":6204.2468516003,"l":6112.7169486855,"c":6142.8818070339,"v":268683.6044774349,"t":1705111200}
+{"o":6142.8818070339,"h":6159.8293426934,"l":6091.2783680333,"c":6130.9702571251,"v":223933.5138435836,"t":1705114800}
+{"o":6130.9702571251,"h":6191.9482615499,"l":6113.4127288109,"c":6178.5169801794,"v":165604.177828534,"t":1705118400}
+{"o":6178.5169801794,"h":6247.639046949,"l":6160.0008864702,"c":6241.585221576,"v":133077.0203036484,"t":1705122000}
+{"o":6241.585221576,"h":6282.8524448547,"l":6227.7605201121,"c":6264.0125275293,"v":124240.1684107321,"t":1705125600}
+{"o":6264.0125275293,"h":6294.3099491956,"l":6241.3610093789,"c":6248.8740723625,"v":135083.5040569037,"t":1705129200}
+{"o":6248.8740723625,"h":6292.7408323331,"l":6246.3833603243,"c":6273.1496058432,"v":126307.1842080527,"t":1705132800}
+{"o":6273.1496058432,"h":6281.3459354671,"l":6217.9930783146,"c":6244.3805028108,"v":128812.2937367184,"t":1705136400}
+{"o":6244.3805028108,"h":6250.1966627829,"l":6139.2820938346,"c":6147.5794125267,"v":153034.1742444193,"t":1705140000}
+{"o":6147.5794125267,"h":6192.3825930247,"l":6134.6454689184,"c":6185.6722422423,"v":128178.4037483702,"t":1705143600}
+{"o":6185.6722422423,"h":6209.4725848646,"l":6120.0421945089,"c":6163.7219062225,"v":125757.4129453734,"t":1705147200}
+{"o":6163.7219062225,"h":6189.0056452925,"l":6134.7730617379,"c":6154.1752578405,"v":179938.3559737469,"t":1705150800}
+{"o":6154.1752578405,"h":6159.7344415471,"l":6082.9119948881,"c":6125.9277463278,"v":197937.6405397887,"t":1705154400}
+{"o":6125.9277463278,"h":6227.3410168511,"l":6123.1867726346,"c":6202.121885634,"v":256189.2758529134,"t":1705158000}
+{"o":6202.121885634,"h":6209.7267361497,"l":6141.9238605761,"c":6152.9764744033,"v":258528.2385934159,"t":1705161600}
+{"o":6152.9764744033,"h":6212.1161862492,"l":6115.8232511653,"c":6197.1072261432,"v":290587.4495057967,"t":1705165200}
+{"o":6197.1072261432,"h":6232.3418832132,"l":6159.4874349469,"c":6222.6966708244,"v":258829.3287955426,"t":1705168800}
+{"o":6222.6966708244,"h":6380.3947808968,"l":6221.2734324221,"c":6331.2301832597,"v":329845.3008639088,"t":1705172400}
+{"o":6331.2301832597,"h":6463.6354587795,"l":6320.1112777145,"c":6454.9095289813,"v":338997.1559040924,"t":1705176000}
+{"o":6454.9095289813,"h":6473.283307779,"l":6388.4796860417,"c":6439.8006758121,"v":280205.2732410754,"t":1705179600}
+{"o":6439.8006758121,"h":6454.3396113596,"l":6349.7666654337,"c":6421.4583946872,"v":255081.0832074388,"t":1705183200}
+{"o":6421.4583946872,"h":6438.7288634154,"l":6366.5420369701,"c":6397.6161469841,"v":262439.3716054021,"t":1705186800}
+{"o":6397.6161469841,"h":6414.6898545734,"l":6287.3076953866,"c":6304.5974911337,"v":265904.715175876,"t":1705190400}
+{"o":6304.5974911337,"h":6413.3846045778,"l":6302.6941515377,"c":6405.2153316507,"v":229869.0090577342,"t":1705194000}
+{"o":6405.2153316507,"h":6440.1555136722,"l":6318.4478353895,"c":6385.9605737592,"v":203022.9013286576,"t":1705197600}
+{"o":6385.9605737592,"h":6466.9694112028,"l":6348.8343773427,"c":6463.5204122978,"v":188660.0016854664,"t":1705201200}
+{"o":6463.5204122978,"h":6469.7592613139,"l":6408.2217215386,"c":6423.9788315442,"v":256014.0201115119,"t":1705204800}
+{"o":6423.9788315442,"h":6560.8482896052,"l":6418.5510327694,"c":6508.8444072776,"v":229149.7132205906,"t":1705208400}
+{"o":6508.8444072776,"h":6591.0355865195,"l":6498.1918192802,"c":6533.8664737792,"v":215478.5184085516,"t":1705212000}
+{"o":6533.8664737792,"h":6558.5812826904,"l":6498.7833809315,"c":6556.010134822,"v":192985.722209316,"t":1705215600}
+{"o":6556.010134822,"h":6577.451188695,"l":6495.9120888376,"c":6514.7836088972,"v":164813.2006799378,"t":1705219200}
+{"o":6514.7836088972,"h":6551.107423665,"l":6474.4573448322,"c":6533.9407272107,"v":130744.2347413943,"t":1705222800}
+{"o":6533.9407272107,"h":6537.5659086853,"l":6478.466994668,"c":6491.3669342909,"v":164763.5668740669,"t":1705226400}
+{"o":6491.3669342909,"h":6493.3352509495,"l":6445.936602614,"c":6458.2012109705,"v":190866.4581017841,"t":1705230000}
+{"o":6458.2012109705,"h":6491.4827832524,"l":6428.1587953853,"c":6431.2909164838,"v":165041.9124184922,"t":1705233600}
+{"o":6431.2909164838,"h":6527.5327530515,"l":6417.213250433,"c":6521.495790513,"v":196170.4596705541,"t":1705237200}
+{"o":6521.495790513,"h":6604.8189083375,"l":6494.3282668179,"c":6548.3005076483,"v":286782.6593840407,"t":1705240800}
+{"o":6548.3005076483,"h":6751.2792029111,"l":6540.7460498957,"c":6650.357328299,"v":295477.3369499489,"t":1705244400}
+{"o":6650.357328299,"h":6847.9790502878,"l":6630.5695428416,"c":6782.3372933589,"v":477280.2796889291,"t":1705248000}
+{"o":6782.3372933589,"h":6786.6940591398,"l":6702.4079222889,"c":6718.3847020958,"v":312405.1377466467,"t":1705251600}
+{"o":6718.3847020958,"h":6752.1376275488,"l":6557.2667715555,"c":6619.4883634728,"v":290092.3100465992,"t":1705255200}
+{"o":6619.4883634728,"h":6640.5374714652,"l":6412.5653381488,"c":6422.1168188745,"v":321474.2435439668,"t":1705258800}
+{"o":6422.1168188745,"h":6495.7992414624,"l":6369.8547036478,"c":6438.3540976134,"v":338004.9646534981,"t":1705262400}
+{"o":6438.3540976134,"h":6510.8550482552,"l":6372.090547589,"c":6497.5084134522,"v":351867.0731927559,"t":1705266000}
+{"o":6497.5084134522,"h":6525.9266397808,"l":6425.5621479989,"c":6457.7541330695,"v":286643.5421554682,"t":1705269600}
+{"o":6457.7541330695,"h":6467.5692227561,"l":6263.162565942,"c":6266.7908323878,"v":449183.8763569979,"t":1705273200}
+{"o":6266.7908323878,"h":6415.7949901884,"l":6262.3638320517,"c":6391.1076347562,"v":256259.2728144702,"t":1705276800}
+{"o":6391.1076347562,"h":6426.4634203959,"l":6365.2915283139,"c":6391.2126723236,"v":230263.6055589474,"t":1705280400}
+{"o":6391.2126723236,"h":6458.658726607,"l":6326.8286379429,"c":6405.4501479761,"v":216818.2350029251,"t":1705284000}
+{"o":6405.4501479761,"h":6418.7164272441,"l":6336.1968889115,"c":6352.1932267258,"v":221584.7699016375,"t":1705287600}
+{"o":6352.1932267258,"h":6379.2323072732,"l":6316.3232789117,"c":6370.2426613821,"v":199785.1470282491,"t":1705291200}
+{"o":6370.2426613821,"h":6410.2924954859,"l":6327.3247921793,"c":6363.8227607564,"v":255865.365033021,"t":1705294800}
+{"o":6363.8227607564,"h":6381.6357159979,"l":6317.8517068897,"c":6338.2224238886,"v":211517.6642020034,"t":1705298400}
+{"o":6338.2224238886,"h":6358.2182866434,"l":6289.6769462624,"c":6325.5589964941,"v":239164.9023988044,"t":1705302000}
+{"o":6325.5589964941,"h":6331.5963485209,"l":6251.3162271723,"c":6277.1165656127,"v":273791.6502180102,"t":1705305600}
+{"o":6277.1165656127,"h":6345.0752164553,"l":6222.4532694804,"c":6305.3582325474,"v":190578.3098547064,"t":1705309200}
+{"o":6305.3582325474,"h":6322.861211949,"l":6268.6266410846,"c":6295.9814291152,"v":189354.3297594401,"t":1705312800}
+{"o":6295.9814291152,"h":6299.2344009749,"l":6255.8128765487,"c":6297.636382235,"v":167997.3985142658,"t":1705316400}
+{"o":6297.636382235,"h":6306.0766433818,"l":6238.9413706874,"c":6263.4201970235,"v":194198.743707687,"t":1705320000}
+{"o":6263.4201970235,"h":6316.1981900965,"l":6239.8301261254,"c":6299.4551570505,"v":214006.5373773361,"t":1705323600}
+{"o":6299.4551570505,"h":6301.3134052301,"l":6132.1832948374,"c":6169.9158980897,"v":333861.7826060586,"t":1705327200}
+{"o":6169.9158980897,"h":6218.3420340996,"l":6133.7222709926,"c":6159.1953145213,"v":286846.7299200902,"t":1705330800}
+{"o":6159.1953145213,"h":6242.8731014116,"l":6146.8244576067,"c":6216.7149217766,"v":257849.2942300654,"t":1705334400}
+{"o":6216.7149217766,"h":6286.3690070694,"l":6216.1796868545,"c":6269.4847559349,"v":199263.4428431595,"t":1705338000}
+{"o":6269.4847559349,"h":6363.5755469409,"l":6268.7819698894,"c":6292.9418917824,"v":235532.7617437764,"t":1705341600}
+{"o":6292.9418917824,"h":6349.7800664899,"l":6283.3690091315,"c":6316.2038767679,"v":256870.9544879425,"t":1705345200}
+{"o":6316.2038767679,"h":6351.5642693606,"l":6213.2027455262,"c":6270.4933639161,"v":352037.9881338337,"t":1705348800}
+{"o":6270.4933639161,"h":6273.9279278778,"l":6218.7969641785,"c":6222.14690366,"v":263831.9039293667,"t":1705352400}
+{"o":6222.14690366,"h":6240.0360040351,"l":6139.9985034845,"c":6200.4649484636,"v":337516.4271152789,"t":1705356000}
+{"o":6200.4649484636,"h":6230.827398035,"l":6182.5084869262,"c":6213.5208543487,"v":234969.9698978088,"t":1705359600}
+{"o":6213.5208543487,"h":6259.2626546392,"l":6213.5208543487,"c":6251.9412158278,"v":228712.8863954792,"t":1705363200}
+{"o":6251.9412158278,"h":6312.0953626882,"l":6246.1909001444,"c":6286.5130731228,"v":242041.8806752651,"t":1705366800}
+{"o":6286.5130731228,"h":6332.2172885982,"l":6266.4746433253,"c":6286.9654801305,"v":192404.2622044625,"t":1705370400}
+{"o":6286.9654801305,"h":6332.0214785373,"l":6282.0832136671,"c":6326.1270017512,"v":188529.4501345124,"t":1705374000}
+{"o":6326.1270017512,"h":6339.6100408923,"l":6300.0377750729,"c":6300.0377750729,"v":183430.0159459473,"t":1705377600}
+{"o":6300.0377750729,"h":6347.0267047148,"l":6279.8962533402,"c":6285.9883026677,"v":167679.8268396711,"t":1705381200}
+{"o":6285.9883026677,"h":6308.6796768044,"l":6275.5564054377,"c":6306.7314626593,"v":145467.9832604895,"t":1705384800}
+{"o":6306.7314626593,"h":6462.0200019173,"l":6301.7429836276,"c":6431.8947411564,"v":225901.9867951054,"t":1705388400}
+{"o":6431.8947411564,"h":6467.2878756755,"l":6379.0779292702,"c":6433.9185604344,"v":221358.4857560411,"t":1705392000}
+{"o":6433.9185604344,"h":6460.1456873447,"l":6398.5126210647,"c":6412.4404250701,"v":153098.5044930453,"t":1705395600}
+{"o":6412.4404250701,"h":6420.2314861976,"l":6352.0341664512,"c":6375.6183381614,"v":141127.98494298,"t":1705399200}
+{"o":6375.6183381614,"h":6409.5487717002,"l":6341.8902961527,"c":6369.9401815124,"v":153379.7495418347,"t":1705402800}
+{"o":6369.9401815124,"h":6407.6377522776,"l":6361.6274112494,"c":6394.6819351667,"v":152232.0822774781,"t":1705406400}
+{"o":6394.6819351667,"h":6399.0934301112,"l":6298.0808215529,"c":6317.9151921901,"v":211043.5618423093,"t":1705410000}
+{"o":6317.9151921901,"h":6360.0273034125,"l":6200.9236888716,"c":6328.4938266802,"v":336073.5928409265,"t":1705413600}
+{"o":6328.4938266802,"h":6434.3659667731,"l":6293.3089885112,"c":6408.729373716,"v":333450.4883991705,"t":1705417200}
+{"o":6408.729373716,"h":6441.8613456555,"l":6340.0519676232,"c":6393.5686264121,"v":265283.0401869827,"t":1705420800}
+{"o":6393.5686264121,"h":6400.1399259116,"l":6351.6413052534,"c":6389.6306227296,"v":229903.1117401934,"t":1705424400}
+{"o":6389.6306227296,"h":6398.0414869432,"l":6331.4478164953,"c":6368.6720254711,"v":220243.2005749346,"t":1705428000}
+{"o":6368.6720254711,"h":6393.2558529337,"l":6347.6074895445,"c":6378.3297423384,"v":226397.8171103355,"t":1705431600}
+{"o":6378.3297423384,"h":6443.0744243305,"l":6369.0877096754,"c":6430.4076105592,"v":225165.9470469485,"t":1705435200}
+{"o":6430.4076105592,"h":6528.47009804,"l":6430.4076105592,"c":6514.2543114892,"v":306174.1235088934,"t":1705438800}
+{"o":6514.2543114892,"h":6543.2911772033,"l":6484.0478503314,"c":6510.136627401,"v":258197.315825197,"t":1705442400}
+{"o":6510.136627401,"h":6520.9464945412,"l":6460.2353274636,"c":6468.8690637982,"v":234501.3292527857,"t":1705446000}
+{"o":6468.8690637982,"h":6561.8174144076,"l":6445.7774396363,"c":6536.2314261623,"v":244236.8656766626,"t":1705449600}
+{"o":6536.2314261623,"h":6671.5488559403,"l":6515.2698332538,"c":6591.0274195492,"v":306914.3270162151,"t":1705453200}
+{"o":6591.0274195492,"h":6704.1662316427,"l":6553.7219561413,"c":6689.2876420769,"v":266582.3181970254,"t":1705456800}
+{"o":6689.2876420769,"h":6690.264168055,"l":6618.9028267711,"c":6651.2058327323,"v":220622.5471843011,"t":1705460400}
+{"o":6651.2058327323,"h":6668.3736448208,"l":6587.9499424622,"c":6608.3568130294,"v":184829.4325344001,"t":1705464000}
+{"o":6608.3568130294,"h":6627.511499255,"l":6513.6840206596,"c":6518.2644783116,"v":197245.7390737874,"t":1705467600}
+{"o":6518.2644783116,"h":6572.354823422,"l":6505.2956530912,"c":6548.5497358605,"v":152744.1386318362,"t":1705471200}
+{"o":6548.5497358605,"h":6568.6185527189,"l":6458.9942957923,"c":6473.0098194992,"v":158986.4874000206,"t":1705474800}
+{"o":6473.0098194992,"h":6508.0919746204,"l":6428.9258822408,"c":6501.5566929318,"v":187399.4198323188,"t":1705478400}
+{"o":6501.5566929318,"h":6609.726145332,"l":6501.3129384072,"c":6589.23324065,"v":191914.7295186746,"t":1705482000}
+{"o":6589.23324065,"h":6782.536085308,"l":6575.3510831629,"c":6763.9410197107,"v":301218.8964363746,"t":1705485600}
+{"o":6763.9410197107,"h":6831.7402760794,"l":6709.4003462862,"c":6775.3742962728,"v":299188.923200116,"t":1705489200}
+{"o":6775.3742962728,"h":6800.4552006577,"l":6688.2518748444,"c":6799.4733991395,"v":282960.3862063835,"t":1705492800}
+{"o":6799.4733991395,"h":6821.4096252089,"l":6700.3714173986,"c":6720.8450566003,"v":257246.291441845,"t":1705496400}
+{"o":6720.8450566003,"h":6800.0190416673,"l":6629.3327620211,"c":6725.4651655278,"v":430638.2930517267,"t":1705500000}
+{"o":6725.4651655278,"h":6787.152988631,"l":6570.3479343203,"c":6602.001598544,"v":458459.0212698111,"t":1705503600}
+{"o":6602.001598544,"h":6612.8520074018,"l":6510.73199339,"c":6560.5992580538,"v":458858.6446029397,"t":1705507200}
+{"o":6560.5992580538,"h":6596.6720382328,"l":6472.2229687222,"c":6582.1058274961,"v":337913.1615604929,"t":1705510800}
+{"o":6582.1058274961,"h":6669.9114230614,"l":6522.6505918082,"c":6665.1623196127,"v":330118.4626049746,"t":1705514400}
+{"o":6665.1623196127,"h":6708.1865447464,"l":6618.1348896349,"c":6689.089886204,"v":451711.1148034146,"t":1705518000}
+{"o":6689.089886204,"h":6762.0231582964,"l":6662.9218220707,"c":6727.7973014531,"v":373567.7484738327,"t":1705521600}
+{"o":6727.7973014531,"h":6785.5744019031,"l":6696.1702000614,"c":6770.7720983738,"v":324575.6377273223,"t":1705525200}
+{"o":6770.7720983738,"h":6779.4188630107,"l":6651.2818514068,"c":6715.4115963657,"v":370075.3958481178,"t":1705528800}
+{"o":6715.4115963657,"h":6797.2021043727,"l":6660.0641232205,"c":6776.3550558223,"v":438535.2602155787,"t":1705532400}
+{"o":6776.3550558223,"h":6854.9819190982,"l":6659.3409576092,"c":6705.3619326137,"v":432599.8309725829,"t":1705536000}
+{"o":6705.3619326137,"h":6723.398700831,"l":6613.0241904461,"c":6656.5685205894,"v":304596.310243657,"t":1705539600}
+{"o":6656.5685205894,"h":6716.4737840449,"l":6636.1542219589,"c":6702.0826511399,"v":275523.6958552842,"t":1705543200}
+{"o":6702.0826511399,"h":6708.9677272889,"l":6616.6615012438,"c":6634.4639770469,"v":270865.6434970211,"t":1705546800}
+{"o":6634.4639770469,"h":6667.1044141525,"l":6595.8952062366,"c":6637.7276155938,"v":198580.7463388382,"t":1705550400}
+{"o":6637.7276155938,"h":6694.4456034233,"l":6630.0740279798,"c":6688.6847621366,"v":191812.6604706699,"t":1705554000}
+{"o":6688.6847621366,"h":6738.0893809234,"l":6674.8347324112,"c":6729.8239810062,"v":238551.223126385,"t":1705557600}
+{"o":6729.8239810062,"h":6751.2723088716,"l":6639.8736081061,"c":6693.3642694223,"v":386072.4588450277,"t":1705561200}
+{"o":6693.3642694223,"h":6724.3717634035,"l":6670.6891319592,"c":6685.8234008703,"v":277034.3154001324,"t":1705564800}
+{"o":6685.8234008703,"h":6706.0190034011,"l":6631.9550454215,"c":6635.2417427539,"v":235027.1510396404,"t":1705568400}
+{"o":6635.2417427539,"h":6669.1715046407,"l":6535.0129674702,"c":6542.8338455133,"v":240710.9016036114,"t":1705572000}
+{"o":6542.8338455133,"h":6580.1041199946,"l":6538.7957384286,"c":6575.9947063744,"v":230140.4345944284,"t":1705575600}
+{"o":6575.9947063744,"h":6576.4505621635,"l":6504.2582907824,"c":6548.5815215543,"v":234143.3693717884,"t":1705579200}
+{"o":6548.5815215543,"h":6586.8851731571,"l":6439.927045757,"c":6555.8929750032,"v":285575.0874206129,"t":1705582800}
+{"o":6555.8929750032,"h":6597.7687246813,"l":6539.5373384949,"c":6585.9603585326,"v":264160.8733147121,"t":1705586400}
+{"o":6585.9603585326,"h":6592.7541377429,"l":6518.0086607968,"c":6524.4442028149,"v":288456.3601235502,"t":1705590000}
+{"o":6524.4442028149,"h":6529.889365809,"l":6296.8344081779,"c":6354.0713572744,"v":542242.7488601439,"t":1705593600}
+{"o":6354.0713572744,"h":6375.3793186146,"l":6262.9332753307,"c":6338.2269667347,"v":551025.81998264,"t":1705597200}
+{"o":6338.2269667347,"h":6349.6805232767,"l":6219.4115969995,"c":6295.0901025655,"v":408157.3051158649,"t":1705600800}
+{"o":6295.0901025655,"h":6317.0443778351,"l":6077.6858004516,"c":6129.8372916442,"v":478713.000585918,"t":1705604400}
+{"o":6129.8372916442,"h":6291.4718547415,"l":6129.8344103207,"c":6231.870696579,"v":460871.425604921,"t":1705608000}
+{"o":6231.870696579,"h":6274.8395424728,"l":6200.1544587403,"c":6250.5574718997,"v":334422.1016162322,"t":1705611600}
+{"o":6250.5574718997,"h":6305.0730595301,"l":6234.8490764505,"c":6288.3316183372,"v":285716.1852153206,"t":1705615200}
+{"o":6288.3316183372,"h":6302.7210273744,"l":6236.895955861,"c":6272.6021460833,"v":310586.3493123675,"t":1705618800}
+{"o":6272.6021460833,"h":6297.6430757846,"l":6222.4190070879,"c":6254.938750678,"v":266859.2263837238,"t":1705622400}
+{"o":6254.938750678,"h":6258.7482340902,"l":6174.0262016182,"c":6211.353956405,"v":245051.7276157309,"t":1705626000}
+{"o":6211.353956405,"h":6227.4193956027,"l":6139.5851371856,"c":6147.1500718317,"v":257430.086156893,"t":1705629600}
+{"o":6147.1500718317,"h":6194.2431564855,"l":6081.0109551932,"c":6180.7872314189,"v":298587.4472413568,"t":1705633200}
+{"o":6180.7872314189,"h":6243.0943224939,"l":6168.2850554168,"c":6232.8504768863,"v":180312.6247846338,"t":1705636800}
+{"o":6232.8504768863,"h":6270.7091099979,"l":6206.3976935709,"c":6243.4204543767,"v":148620.8064725222,"t":1705640400}
+{"o":6243.4204543767,"h":6324.4746035209,"l":6239.9340087517,"c":6318.0806019176,"v":166701.5452946739,"t":1705644000}
+{"o":6318.0806019176,"h":6336.689178902,"l":6262.462811255,"c":6277.0200406208,"v":148042.4376853477,"t":1705647600}
+{"o":6277.0200406208,"h":6294.862279866,"l":6234.0211680275,"c":6282.6892580531,"v":130919.8851382885,"t":1705651200}
+{"o":6282.6892580531,"h":6315.8934087818,"l":6250.84070483,"c":6285.2691394452,"v":132704.0148646558,"t":1705654800}
+{"o":6285.2691394452,"h":6339.7628278184,"l":6271.5901841149,"c":6314.600295239,"v":144981.9042749557,"t":1705658400}
+{"o":6314.600295239,"h":6326.451794971,"l":6271.6470904025,"c":6295.9339263064,"v":156022.3251759838,"t":1705662000}
+{"o":6295.9339263064,"h":6296.153188565,"l":6241.7997386923,"c":6260.2748721894,"v":153325.1079982018,"t":1705665600}
+{"o":6260.2748721894,"h":6295.8602399136,"l":6231.8180803671,"c":6257.3488452287,"v":197941.2621978087,"t":1705669200}
+{"o":6257.3488452287,"h":6264.1461038693,"l":6127.5849019103,"c":6158.7488818446,"v":372561.5851384535,"t":1705672800}
+{"o":6158.7488818446,"h":6167.708100913,"l":6033.4574135615,"c":6062.118202235,"v":539371.2803112462,"t":1705676400}
+{"o":6062.118202235,"h":6062.2053174999,"l":5784.3321645679,"c":5866.4931970602,"v":800672.4781538161,"t":1705680000}
+{"o":5866.4931970602,"h":6071.4254918371,"l":5850.5094641511,"c":6070.6573151376,"v":517981.533450108,"t":1705683600}
+{"o":6070.6573151376,"h":6225.6676179423,"l":6026.7113964473,"c":6186.4010613777,"v":493600.2628598366,"t":1705687200}
+{"o":6186.4010613777,"h":6285.651535605,"l":6152.0170151418,"c":6252.5459408771,"v":359888.9264623327,"t":1705690800}
+{"o":6252.5459408771,"h":6302.9564422224,"l":6164.7422952679,"c":6180.9227502569,"v":342157.9172644524,"t":1705694400}
+{"o":6180.9227502569,"h":6233.5838876604,"l":6164.4170013964,"c":6220.026315534,"v":292375.768211419,"t":1705698000}
+{"o":6220.026315534,"h":6234.1910868854,"l":6172.3652621594,"c":6208.995124865,"v":269369.4609692342,"t":1705701600}
+{"o":6208.995124865,"h":6238.7689592655,"l":6184.0983756476,"c":6220.7905844771,"v":276398.7246517441,"t":1705705200}
+{"o":6220.7905844771,"h":6220.7905844771,"l":6114.97328244,"c":6125.5674123748,"v":282714.3695832418,"t":1705708800}
+{"o":6125.5674123748,"h":6261.3662742689,"l":6116.6811146965,"c":6235.4573424335,"v":262811.1461079983,"t":1705712400}
+{"o":6235.4573424335,"h":6241.205887101,"l":6189.244334815,"c":6215.713756562,"v":246906.3616782295,"t":1705716000}
+{"o":6215.713756562,"h":6229.6097662213,"l":6188.3868430986,"c":6220.1549735383,"v":261073.0393101471,"t":1705719600}
+{"o":6220.1549735383,"h":6226.8880861368,"l":6182.7995996986,"c":6185.6234699979,"v":225153.8277577501,"t":1705723200}
+{"o":6185.6234699979,"h":6207.775607403,"l":6144.9789272592,"c":6173.2162380068,"v":213273.447925055,"t":1705726800}
+{"o":6173.2162380068,"h":6198.2751149595,"l":6143.740815998,"c":6161.5860288747,"v":209178.0554116735,"t":1705730400}
+{"o":6161.5860288747,"h":6172.2968484614,"l":6117.2736697028,"c":6121.4421298558,"v":182819.7484243874,"t":1705734000}
+{"o":6121.4421298558,"h":6146.7666536426,"l":6092.6271430059,"c":6115.9098142746,"v":218782.9644658353,"t":1705737600}
+{"o":6115.9098142746,"h":6138.8212522136,"l":6069.6348004228,"c":6080.8435146194,"v":208627.3589845124,"t":1705741200}
+{"o":6080.8435146194,"h":6149.6629356571,"l":6080.5138572848,"c":6123.8355702761,"v":206499.9373299698,"t":1705744800}
+{"o":6123.8355702761,"h":6146.2301176493,"l":6096.2268634111,"c":6128.6106724231,"v":215054.5725105488,"t":1705748400}
+{"o":6128.6106724231,"h":6143.8450383,"l":6100.0226922056,"c":6120.9746570057,"v":192875.4886699879,"t":1705752000}
+{"o":6120.9746570057,"h":6144.0034175707,"l":6113.9096890971,"c":6134.2603749274,"v":216377.4234908221,"t":1705755600}
+{"o":6134.2603749274,"h":6136.6406592591,"l":6064.8949653145,"c":6068.1932618286,"v":267018.9958526386,"t":1705759200}
+{"o":6068.1932618286,"h":6109.2542638263,"l":6012.5595064484,"c":6063.753662424,"v":295709.7376811836,"t":1705762800}
+{"o":6063.753662424,"h":6100.3278884451,"l":6056.10100181,"c":6075.044947893,"v":258385.910775969,"t":1705766400}
+{"o":6075.044947893,"h":6169.4069601183,"l":6068.8998151844,"c":6145.6634472093,"v":289560.499200432,"t":1705770000}
+{"o":6145.6634472093,"h":6173.6366718411,"l":6130.6783041161,"c":6149.6126437117,"v":296343.7573700289,"t":1705773600}
+{"o":6149.6126437117,"h":6172.1474784426,"l":6124.6454104127,"c":6143.74652108,"v":235924.3181873297,"t":1705777200}
+{"o":6143.74652108,"h":6211.143237811,"l":6122.5389597023,"c":6191.1935029463,"v":235772.2654000748,"t":1705780800}
+{"o":6191.1935029463,"h":6233.3219073866,"l":6179.8398991751,"c":6180.4909022456,"v":240673.9030869959,"t":1705784400}
+{"o":6180.4909022456,"h":6225.1067068523,"l":6180.4909022456,"c":6216.1624269696,"v":240158.124716759,"t":1705788000}
+{"o":6216.1624269696,"h":6216.1624269696,"l":6164.910235724,"c":6196.1256760788,"v":233395.1800626671,"t":1705791600}
+{"o":6196.1256760788,"h":6204.5456535547,"l":6130.3882636509,"c":6144.1555207133,"v":307533.8149792759,"t":1705795200}
+{"o":6144.1555207133,"h":6173.4090084543,"l":6136.0344017204,"c":6147.7707899088,"v":238625.2997780345,"t":1705798800}
+{"o":6147.7707899088,"h":6195.1649536243,"l":6147.7707899088,"c":6187.4342459216,"v":208407.3201634477,"t":1705802400}
+{"o":6187.4342459216,"h":6223.2149953252,"l":6176.822801328,"c":6194.8688524845,"v":211433.5781866615,"t":1705806000}
+{"o":6194.8688524845,"h":6207.9257706861,"l":6161.4837605488,"c":6169.2437574251,"v":189790.5068294067,"t":1705809600}
+{"o":6169.2437574251,"h":6176.7939151885,"l":6145.3277277841,"c":6152.0616200998,"v":185440.390921279,"t":1705813200}
+{"o":6152.0616200998,"h":6158.2367312695,"l":6125.7420537963,"c":6135.3680200869,"v":184859.5549046485,"t":1705816800}
+{"o":6135.3680200869,"h":6174.6741825076,"l":6128.7170790335,"c":6166.4801215929,"v":177106.8190823173,"t":1705820400}
+{"o":6166.4801215929,"h":6199.5951903778,"l":6151.4789602199,"c":6174.1259754646,"v":225156.0200987856,"t":1705824000}
+{"o":6174.1259754646,"h":6229.3087472488,"l":6174.1259754646,"c":6229.3087472488,"v":188111.8650196293,"t":1705827600}
+{"o":6229.3087472488,"h":6269.5077750749,"l":6205.4437575671,"c":6246.2100309801,"v":200854.9519941355,"t":1705831200}
+{"o":6246.2100309801,"h":6257.2830364474,"l":6197.9092072977,"c":6220.3250928547,"v":168818.2501440408,"t":1705834800}
+{"o":6220.3250928547,"h":6250.02599686,"l":6214.2333382762,"c":6217.4229749797,"v":175750.985017256,"t":1705838400}
+{"o":6217.4229749797,"h":6243.0808689793,"l":6203.6277645186,"c":6240.7333813093,"v":262637.9927901282,"t":1705842000}
+{"o":6240.7333813093,"h":6254.8997912833,"l":6217.7466395617,"c":6235.2890224045,"v":198234.8655934791,"t":1705845600}
+{"o":6235.2890224045,"h":6245.9870629535,"l":6144.7451308535,"c":6176.6243475021,"v":331839.9507594432,"t":1705849200}
+{"o":6176.6243475021,"h":6182.0439282427,"l":6124.0528933516,"c":6166.8991492125,"v":257451.4784899899,"t":1705852800}
+{"o":6166.8991492125,"h":6184.9681220677,"l":6151.1851254225,"c":6170.6528258372,"v":202281.4045710399,"t":1705856400}
+{"o":6170.6528258372,"h":6202.3390004298,"l":6159.0321896758,"c":6190.807838254,"v":209333.0892822966,"t":1705860000}
+{"o":6190.807838254,"h":6195.3037312914,"l":6158.0078962119,"c":6174.4775493224,"v":224018.0946285589,"t":1705863600}
+{"o":6174.4775493224,"h":6176.8208165755,"l":6124.213876265,"c":6133.2893029251,"v":254750.6463934039,"t":1705867200}
+{"o":6133.2893029251,"h":6190.8873512607,"l":6128.6422468136,"c":6182.0431996456,"v":311857.7013357276,"t":1705870800}
+{"o":6182.0431996456,"h":6190.0199638402,"l":6097.5013654641,"c":6112.2821195132,"v":252289.6717108463,"t":1705874400}
+{"o":6112.2821195132,"h":6125.5334678322,"l":6061.9600327435,"c":6082.9674423381,"v":241595.2767148274,"t":1705878000}
+{"o":6082.9674423381,"h":6135.899070075,"l":6050.2709273883,"c":6103.4401622152,"v":241996.2375600052,"t":1705881600}
+{"o":6103.4401622152,"h":6133.6747266486,"l":6006.9267405111,"c":6020.42993733,"v":308799.8277191842,"t":1705885200}
+{"o":6020.42993733,"h":6047.6497356308,"l":5947.821043275,"c":5963.9921881578,"v":277726.114605101,"t":1705888800}
+{"o":5963.9921881578,"h":5984.1135972138,"l":5894.1444967872,"c":5960.6043884035,"v":297783.4980060665,"t":1705892400}
+{"o":5960.6043884035,"h":5970.6028298225,"l":5875.4009950148,"c":5913.0912839035,"v":228557.2315201907,"t":1705896000}
+{"o":5913.0912839035,"h":6014.2972153184,"l":5887.4073046628,"c":6002.5442227489,"v":207967.3050892014,"t":1705899600}
+{"o":6002.5442227489,"h":6016.0203244294,"l":5972.1127183894,"c":5992.8252305946,"v":152702.9590792782,"t":1705903200}
+{"o":5992.8252305946,"h":5997.0900914504,"l":5934.1273990382,"c":5950.6679919088,"v":164644.7423824537,"t":1705906800}
+{"o":5950.6679919088,"h":5952.8512658267,"l":5838.9751363961,"c":5875.5372681334,"v":255014.1382768644,"t":1705910400}
+{"o":5875.5372681334,"h":5926.566179834,"l":5812.5716283761,"c":5834.2406634596,"v":254119.1848497469,"t":1705914000}
+{"o":5834.2406634596,"h":5881.8741314782,"l":5761.9165535113,"c":5850.0858061262,"v":350972.4405614432,"t":1705917600}
+{"o":5850.0858061262,"h":5928.2187445887,"l":5840.5770088985,"c":5895.0573616727,"v":223357.5886435605,"t":1705921200}
+{"o":5895.0573616727,"h":5923.3987530333,"l":5841.6534781018,"c":5919.6848190003,"v":217907.0302994636,"t":1705924800}
+{"o":5919.6848190003,"h":6040.2265314417,"l":5902.9293762057,"c":5917.836114356,"v":279038.7905332151,"t":1705928400}
+{"o":5917.836114356,"h":5921.7714069129,"l":5773.8684202839,"c":5831.1916567344,"v":337080.7408718414,"t":1705932000}
+{"o":5831.1916567344,"h":5844.8870831416,"l":5702.1245310169,"c":5818.2402196007,"v":461359.032850143,"t":1705935600}
+{"o":5818.2402196007,"h":5857.9510893287,"l":5705.2406673575,"c":5736.7960915304,"v":368363.686660344,"t":1705939200}
+{"o":5736.7960915304,"h":5827.5260142121,"l":5720.1463851391,"c":5789.0552206723,"v":341028.9048776141,"t":1705942800}
+{"o":5789.0552206723,"h":5819.9917439466,"l":5650.39705286,"c":5737.585755541,"v":414220.9612478925,"t":1705946400}
+{"o":5737.585755541,"h":5793.9613263324,"l":5479.7763311854,"c":5584.5069707846,"v":807953.4661790305,"t":1705950000}
+{"o":5584.5069707846,"h":5809.9149520452,"l":5572.446626309,"c":5719.9607761368,"v":466378.4075203339,"t":1705953600}
+{"o":5719.9607761368,"h":5720.8946766788,"l":5613.9584762756,"c":5643.925802026,"v":316461.4221930639,"t":1705957200}
+{"o":5643.925802026,"h":5684.7491184198,"l":5576.2229980293,"c":5602.4211976103,"v":318727.798532963,"t":1705960800}
+{"o":5602.4211976103,"h":5635.8423220664,"l":5491.7617925229,"c":5592.2183144193,"v":326648.1865281239,"t":1705964400}
+{"o":5592.2183144193,"h":5675.013804538,"l":5567.6716866375,"c":5651.8928248984,"v":336944.2653663297,"t":1705968000}
+{"o":5651.8928248984,"h":5666.167605416,"l":5583.149207546,"c":5623.0101077346,"v":232970.1472077874,"t":1705971600}
+{"o":5623.0101077346,"h":5706.5521537305,"l":5615.2468113446,"c":5706.5521537305,"v":217078.3188461552,"t":1705975200}
+{"o":5706.5521537305,"h":5737.6105853676,"l":5665.7251296164,"c":5684.4929206679,"v":219838.8015526459,"t":1705978800}
+{"o":5684.4929206679,"h":5738.9144293457,"l":5684.4929206679,"c":5698.9126385149,"v":213159.1981478234,"t":1705982400}
+{"o":5698.9126385149,"h":5720.2514997283,"l":5682.816355631,"c":5703.8900729298,"v":238880.4487802,"t":1705986000}
+{"o":5703.8900729298,"h":5703.8900729298,"l":5646.9071049523,"c":5652.1305006029,"v":206169.271969889,"t":1705989600}
+{"o":5652.1305006029,"h":5661.6638383456,"l":5488.7868430483,"c":5524.8748430714,"v":247543.5933952741,"t":1705993200}
+{"o":5524.8748430714,"h":5567.8442531731,"l":5385.1782615694,"c":5402.9202196874,"v":440861.9965481496,"t":1705996800}
+{"o":5402.9202196874,"h":5438.6822932899,"l":4987.0951529897,"c":5360.2623374589,"v":529510.534860884,"t":1706000400}
+{"o":5360.2623374589,"h":5453.2701404289,"l":5290.2385660304,"c":5303.8116612863,"v":304212.2221315412,"t":1706004000}
+{"o":5303.8116612863,"h":5368.3029334363,"l":5271.8566247814,"c":5349.0169954072,"v":396239.4981164921,"t":1706007600}
+{"o":5349.0169954072,"h":5420.8479643694,"l":5272.6239616101,"c":5357.5557395319,"v":390611.3120016439,"t":1706011200}
+{"o":5357.5557395319,"h":5382.5603046438,"l":5280.3090144827,"c":5300.1269798907,"v":284035.3716987598,"t":1706014800}
+{"o":5300.1269798907,"h":5418.3575608546,"l":5229.9494922616,"c":5409.9357360609,"v":518130.8632453553,"t":1706018400}
+{"o":5409.9357360609,"h":5556.991047473,"l":5299.0452005238,"c":5520.0503487866,"v":591443.9809987654,"t":1706022000}
+{"o":5520.0503487866,"h":5568.333563965,"l":5444.1716118818,"c":5552.9119899284,"v":381829.7077299063,"t":1706025600}
+{"o":5552.9119899284,"h":5593.2300587671,"l":5492.3457170354,"c":5508.1717026611,"v":417837.2510742793,"t":1706029200}
+{"o":5508.1717026611,"h":5578.6967474908,"l":5341.9814095768,"c":5427.9115254408,"v":355956.284013403,"t":1706032800}
+{"o":5427.9115254408,"h":5460.9979317413,"l":5397.4490487229,"c":5399.6392752014,"v":279506.6841683209,"t":1706036400}
+{"o":5399.6392752014,"h":5483.8592592855,"l":5393.3136433911,"c":5427.6235701244,"v":256928.848422213,"t":1706040000}
+{"o":5427.6235701244,"h":5453.7913326822,"l":5367.1764766284,"c":5406.2260376969,"v":268691.7072033031,"t":1706043600}
+{"o":5406.2260376969,"h":5536.7200294416,"l":5401.0675415591,"c":5520.2556900605,"v":255322.7026593556,"t":1706047200}
+{"o":5520.2556900605,"h":5656.9041125319,"l":5510.5869109224,"c":5630.2956982225,"v":333673.3103836084,"t":1706050800}
+{"o":5630.2956982225,"h":5726.7271387872,"l":5581.0320025774,"c":5706.5465858576,"v":420160.9387815428,"t":1706054400}
+{"o":5706.5465858576,"h":5726.1428253542,"l":5598.0889686879,"c":5601.8478002957,"v":282904.9369099195,"t":1706058000}
+{"o":5601.8478002957,"h":5675.8804820525,"l":5591.9476445437,"c":5635.6921415951,"v":263874.6984074236,"t":1706061600}
+{"o":5635.6921415951,"h":5645.1006981843,"l":5560.9154115624,"c":5569.493002223,"v":387830.7898023695,"t":1706065200}
+{"o":5569.493002223,"h":5614.7129297527,"l":5555.7770521725,"c":5575.7991487334,"v":262759.4951553083,"t":1706068800}
+{"o":5575.7991487334,"h":5662.0787968543,"l":5573.1270419073,"c":5653.4963334692,"v":236965.5857516947,"t":1706072400}
+{"o":5653.4963334692,"h":5687.5973974472,"l":5594.5979671353,"c":5681.6770021747,"v":211750.8235362298,"t":1706076000}
+{"o":5681.6770021747,"h":5788.4248195271,"l":5660.6504843471,"c":5742.7726445693,"v":245781.5030677108,"t":1706079600}
+{"o":5742.7726445693,"h":5826.3023370393,"l":5727.3428030776,"c":5773.3070573687,"v":245047.5782654047,"t":1706083200}
+{"o":5773.3070573687,"h":5813.3002168003,"l":5744.53446481,"c":5781.548432282,"v":227355.8417612196,"t":1706086800}
+{"o":5781.548432282,"h":5902.5917160349,"l":5768.6723519414,"c":5854.5955674069,"v":263884.4661462305,"t":1706090400}
+{"o":5854.5955674069,"h":5865.4909641752,"l":5780.2184606575,"c":5817.2622668943,"v":204428.175827826,"t":1706094000}
+{"o":5817.2622668943,"h":5866.5607954387,"l":5776.396422511,"c":5777.2685451647,"v":263184.7925965864,"t":1706097600}
+{"o":5777.2685451647,"h":5796.0628990095,"l":5705.7793255745,"c":5736.0096315162,"v":270839.4556080387,"t":1706101200}
+{"o":5736.0096315162,"h":5812.5078528662,"l":5678.2719091703,"c":5730.808652795,"v":360208.5390298822,"t":1706104800}
+{"o":5730.808652795,"h":5826.7685134494,"l":5695.2350580804,"c":5801.3108409705,"v":295960.4495923689,"t":1706108400}
+{"o":5801.3108409705,"h":5859.8280839017,"l":5755.0473147561,"c":5854.5089968606,"v":337484.4487795295,"t":1706112000}
+{"o":5854.5089968606,"h":5855.8347203008,"l":5801.8330351879,"c":5816.3976696584,"v":277511.4685282062,"t":1706115600}
+{"o":5816.3976696584,"h":5816.3976696584,"l":5710.407122165,"c":5752.1391796641,"v":287963.4430226443,"t":1706119200}
+{"o":5752.1391796641,"h":5773.2682922162,"l":5726.1554837917,"c":5764.1453630845,"v":233857.2255425061,"t":1706122800}
+{"o":5764.1453630845,"h":5828.8625700701,"l":5731.025447473,"c":5740.9008655177,"v":320899.2980681771,"t":1706126400}
+{"o":5740.9008655177,"h":5794.5281325263,"l":5732.7521724805,"c":5771.4409254192,"v":275524.3858058434,"t":1706130000}
+{"o":5771.4409254192,"h":5861.9323034101,"l":5758.0223169391,"c":5837.510430286,"v":262366.2147366134,"t":1706133600}
+{"o":5837.510430286,"h":5963.7505851466,"l":5831.0453850239,"c":5922.8249973918,"v":330304.803970733,"t":1706137200}
+{"o":5922.8249973918,"h":5977.4991647153,"l":5901.6586491423,"c":5970.8381752859,"v":331687.8954484567,"t":1706140800}
+{"o":5970.8381752859,"h":5970.9252562473,"l":5852.5862379502,"c":5863.91344256,"v":239692.227639586,"t":1706144400}
+{"o":5863.91344256,"h":5917.4166676829,"l":5853.73069969,"c":5869.5724610255,"v":224385.9143288191,"t":1706148000}
+{"o":5869.5724610255,"h":5915.6707629377,"l":5854.685650614,"c":5893.0450082246,"v":199461.253998353,"t":1706151600}
+{"o":5893.0450082246,"h":5911.9587811028,"l":5823.1267191433,"c":5851.277675417,"v":237218.567150234,"t":1706155200}
+{"o":5851.277675417,"h":5851.277675417,"l":5787.7435103549,"c":5812.4609928196,"v":228625.45140655,"t":1706158800}
+{"o":5812.4609928196,"h":5911.2339255874,"l":5803.4945827162,"c":5897.809768009,"v":210833.3120833796,"t":1706162400}
+{"o":5897.809768009,"h":5901.5267855152,"l":5857.8883060863,"c":5882.987553747,"v":194585.2590898973,"t":1706166000}
+{"o":5882.987553747,"h":5898.9640835713,"l":5845.1777996416,"c":5850.1943337998,"v":199831.3126490663,"t":1706169600}
+{"o":5850.1943337998,"h":5878.2150915849,"l":5810.9413239168,"c":5815.9770203532,"v":156022.1515487718,"t":1706173200}
+{"o":5815.9770203532,"h":5875.0442865009,"l":5775.4927861417,"c":5873.6826075911,"v":177441.326938128,"t":1706176800}
+{"o":5873.6826075911,"h":5957.6538645448,"l":5847.2589514405,"c":5934.0590719253,"v":231481.6568994921,"t":1706180400}
+{"o":5934.0590719253,"h":5959.4375231636,"l":5775.7919330913,"c":5808.8070444704,"v":251014.3136552079,"t":1706184000}
+{"o":5808.8070444704,"h":5827.8307820672,"l":5768.5846505682,"c":5812.0515367647,"v":227272.5553850816,"t":1706187600}
+{"o":5812.0515367647,"h":5903.3492185811,"l":5789.8780377436,"c":5881.7538419859,"v":264707.1927832011,"t":1706191200}
+{"o":5881.7538419859,"h":5882.0664654209,"l":5730.8003299769,"c":5764.0632986308,"v":362943.5171495305,"t":1706194800}
+{"o":5764.0632986308,"h":5793.8673249454,"l":5715.503943692,"c":5722.0990997322,"v":298159.7315625844,"t":1706198400}
+{"o":5722.0990997322,"h":5761.3797334226,"l":5677.3521915673,"c":5741.7097709513,"v":310355.9968481839,"t":1706202000}
+{"o":5741.7097709513,"h":5849.0662691821,"l":5741.7097709513,"c":5777.6517305303,"v":344222.0638135574,"t":1706205600}
+{"o":5777.6517305303,"h":5885.0392780254,"l":5764.1418842816,"c":5858.0532036675,"v":299028.2381952726,"t":1706209200}
+{"o":5858.0532036675,"h":5859.7496592817,"l":5773.5780699681,"c":5804.2746643649,"v":280271.6233206333,"t":1706212800}
+{"o":5804.2746643649,"h":5836.1997632155,"l":5780.0438868632,"c":5810.2732479192,"v":297998.4145733067,"t":1706216400}
+{"o":5810.2732479192,"h":5836.5467744646,"l":5767.1894586221,"c":5820.7457793633,"v":219314.4612004179,"t":1706220000}
+{"o":5820.7457793633,"h":5842.596133728,"l":5777.4884978906,"c":5792.6152815068,"v":224851.5753566938,"t":1706223600}
+{"o":5792.6152815068,"h":5842.0539451367,"l":5752.5574509985,"c":5805.0166670339,"v":229053.0409519527,"t":1706227200}
+{"o":5805.0166670339,"h":5805.0166670339,"l":5738.631627819,"c":5764.3644410164,"v":243865.1723902077,"t":1706230800}
+{"o":5764.3644410164,"h":5882.3026799489,"l":5758.7861137928,"c":5872.0470384843,"v":232788.3867054565,"t":1706234400}
+{"o":5872.0470384843,"h":5886.3945349924,"l":5841.0390327846,"c":5866.9267744684,"v":185071.1289614498,"t":1706238000}
+{"o":5866.9267744684,"h":5901.7624469587,"l":5856.2565060505,"c":5866.0329589639,"v":186956.5081766846,"t":1706241600}
+{"o":5866.0329589639,"h":5871.794391658,"l":5835.4027605344,"c":5849.7340823539,"v":198907.2304875743,"t":1706245200}
+{"o":5849.7340823539,"h":5876.6781835469,"l":5815.1226717838,"c":5825.2689446952,"v":203478.9174491156,"t":1706248800}
+{"o":5825.2689446952,"h":5837.4028627295,"l":5789.4805083548,"c":5808.0898535729,"v":245800.2428965379,"t":1706252400}
+{"o":5808.0898535729,"h":5877.8865620152,"l":5808.0898535729,"c":5853.3918627385,"v":214901.2731571564,"t":1706256000}
+{"o":5853.3918627385,"h":5917.8411034485,"l":5829.25164717,"c":5835.0156340906,"v":178854.2983952275,"t":1706259600}
+{"o":5835.0156340906,"h":6048.3860885976,"l":5823.6262174196,"c":6030.2870997913,"v":258530.0575342709,"t":1706263200}
+{"o":6030.2870997913,"h":6155.6240063076,"l":6030.2870997913,"c":6126.5748766879,"v":341291.8071097328,"t":1706266800}
+{"o":6126.5748766879,"h":6145.3978371144,"l":6031.061599623,"c":6045.4987212825,"v":271319.6936317842,"t":1706270400}
+{"o":6045.4987212825,"h":6089.9439982052,"l":6009.3391839471,"c":6024.5520067845,"v":219780.9365314799,"t":1706274000}
+{"o":6024.5520067845,"h":6131.5832028619,"l":6020.7467310386,"c":6126.2500062085,"v":306024.8129754285,"t":1706277600}
+{"o":6126.2500062085,"h":6171.3890793211,"l":6065.0403751273,"c":6154.3730981588,"v":463402.3542244172,"t":1706281200}
+{"o":6154.3730981588,"h":6262.9802723837,"l":6145.6566503623,"c":6209.6971396799,"v":520444.8469809402,"t":1706284800}
+{"o":6209.6971396799,"h":6231.4585967153,"l":6167.6735824151,"c":6217.102515503,"v":330575.6065240388,"t":1706288400}
+{"o":6217.102515503,"h":6248.0704108047,"l":6175.308171915,"c":6213.9093866069,"v":289713.2601399751,"t":1706292000}
+{"o":6213.9093866069,"h":6217.2765930573,"l":6169.5161638331,"c":6194.4952367221,"v":285520.5888439463,"t":1706295600}
+{"o":6194.4952367221,"h":6247.9666692613,"l":6136.5837731555,"c":6148.5530867265,"v":320940.7682839211,"t":1706299200}
+{"o":6148.5530867265,"h":6174.3307214023,"l":6114.4050333735,"c":6155.2846777899,"v":289305.8689534924,"t":1706302800}
+{"o":6155.2846777899,"h":6176.2286584428,"l":6114.2231840316,"c":6161.3023224166,"v":317477.0466399426,"t":1706306400}
+{"o":6161.3023224166,"h":6172.2942273412,"l":6127.7121952109,"c":6151.9641424619,"v":296743.8785941057,"t":1706310000}
+{"o":6151.9641424619,"h":6202.2401695636,"l":6139.5489849919,"c":6193.2511334874,"v":254906.411708086,"t":1706313600}
+{"o":6193.2511334874,"h":6252.1118831405,"l":6157.9805677725,"c":6186.1562641344,"v":262113.9282315377,"t":1706317200}
+{"o":6186.1562641344,"h":6242.4773661009,"l":6178.7055431485,"c":6209.202696534,"v":214566.1941857884,"t":1706320800}
+{"o":6209.202696534,"h":6220.6069130209,"l":6175.5284861002,"c":6185.9656111115,"v":252010.333861597,"t":1706324400}
+{"o":6185.9656111115,"h":6191.3113132138,"l":6158.7774933152,"c":6181.2070182059,"v":230041.6253728893,"t":1706328000}
+{"o":6181.2070182059,"h":6181.8146181997,"l":6096.1144008437,"c":6105.4923830671,"v":234818.2619525699,"t":1706331600}
+{"o":6105.4923830671,"h":6127.070276633,"l":6077.8737194789,"c":6095.617481443,"v":227970.267457711,"t":1706335200}
+{"o":6095.617481443,"h":6109.9751818854,"l":6053.6897664461,"c":6083.9223081184,"v":238680.7697036903,"t":1706338800}
+{"o":6083.9223081184,"h":6098.3012746221,"l":6050.2999417146,"c":6059.0801909392,"v":165532.7080994356,"t":1706342400}
+{"o":6059.0801909392,"h":6145.1648031224,"l":6045.9482017608,"c":6124.729909049,"v":190195.2596637416,"t":1706346000}
+{"o":6124.729909049,"h":6154.6961169448,"l":6118.5613579864,"c":6132.4245227872,"v":156267.5804872897,"t":1706349600}
+{"o":6132.4245227872,"h":6143.079476783,"l":6083.3203549559,"c":6102.9289344497,"v":206901.5677458353,"t":1706353200}
+{"o":6102.9289344497,"h":6116.6861767045,"l":6078.2201941665,"c":6108.8476781989,"v":149130.3652870141,"t":1706356800}
+{"o":6108.8476781989,"h":6174.4905769485,"l":6091.1423769222,"c":6111.213422169,"v":181940.7564645502,"t":1706360400}
+{"o":6111.213422169,"h":6180.1736238875,"l":6102.2129336491,"c":6143.2697632773,"v":257293.7774717646,"t":1706364000}
+{"o":6143.2697632773,"h":6204.2722815579,"l":6131.8331134408,"c":6187.2210972447,"v":219745.0211975507,"t":1706367600}
+{"o":6187.2210972447,"h":6231.374903633,"l":6151.1439660539,"c":6160.1818983544,"v":226538.381844326,"t":1706371200}
+{"o":6160.1818983544,"h":6191.1200026751,"l":6154.1661987398,"c":6176.7466503655,"v":185154.1463673618,"t":1706374800}
+{"o":6176.7466503655,"h":6222.0995666392,"l":6170.6351317299,"c":6194.9819632843,"v":186816.5274525805,"t":1706378400}
+{"o":6194.9819632843,"h":6230.1558999761,"l":6190.3077022019,"c":6208.6048171704,"v":179514.2419817037,"t":1706382000}
+{"o":6208.6048171704,"h":6228.6909633499,"l":6196.8564965514,"c":6223.3394555682,"v":191861.8347494392,"t":1706385600}
+{"o":6223.3394555682,"h":6252.0717704441,"l":6204.9330084167,"c":6238.0911286881,"v":215504.5567493171,"t":1706389200}
+{"o":6238.0911286881,"h":6251.3144686672,"l":6212.9119057566,"c":6251.3144686672,"v":206053.0514461066,"t":1706392800}
+{"o":6251.3144686672,"h":6303.6779933456,"l":6238.6959390166,"c":6290.9546103662,"v":216208.6305030809,"t":1706396400}
+{"o":6290.9546103662,"h":6300.6832852351,"l":6231.6816892667,"c":6256.5330233839,"v":210173.6780605355,"t":1706400000}
+{"o":6256.5330233839,"h":6336.1113697281,"l":6252.0362699344,"c":6272.9263591812,"v":254048.8194670134,"t":1706403600}
+{"o":6272.9263591812,"h":6306.5207506609,"l":6259.8175759468,"c":6290.341798161,"v":242062.8824456449,"t":1706407200}
+{"o":6290.341798161,"h":6451.2438848146,"l":6283.8343459136,"c":6445.1373019138,"v":298408.7524776714,"t":1706410800}
+{"o":6445.1373019138,"h":6488.6331448625,"l":6431.4766407681,"c":6469.7058745929,"v":343572.0078365335,"t":1706414400}
+{"o":6469.7058745929,"h":6476.6185933206,"l":6377.9482201925,"c":6414.906215713,"v":272705.3133111864,"t":1706418000}
+{"o":6414.906215713,"h":6422.5230132423,"l":6354.1750230848,"c":6377.4930500099,"v":221171.1193116657,"t":1706421600}
+{"o":6377.4930500099,"h":6409.7855820754,"l":6369.8582289018,"c":6389.6131625822,"v":187603.6530837957,"t":1706425200}
+{"o":6389.6131625822,"h":6477.3687525832,"l":6376.203462585,"c":6436.0966943605,"v":201122.699443558,"t":1706428800}
+{"o":6436.0966943605,"h":6536.8890907224,"l":6434.959045464,"c":6484.6154120815,"v":232914.7238504553,"t":1706432400}
+{"o":6484.6154120815,"h":6636.6745115818,"l":6484.1009121696,"c":6597.8277107854,"v":295820.4260756591,"t":1706436000}
+{"o":6597.8277107854,"h":6617.3589951067,"l":6510.3632653236,"c":6565.1623596359,"v":259068.3063265992,"t":1706439600}
+{"o":6565.1623596359,"h":6566.5001679048,"l":6462.3697117625,"c":6529.9317820599,"v":350154.1559870499,"t":1706443200}
+{"o":6529.9317820599,"h":6576.7075362385,"l":6491.4927956009,"c":6507.9939573853,"v":333807.9002928157,"t":1706446800}
+{"o":6507.9939573853,"h":6556.332979104,"l":6453.8069277597,"c":6458.7050529488,"v":309010.3583798098,"t":1706450400}
+{"o":6458.7050529488,"h":6534.1725211291,"l":6454.688260197,"c":6481.5839966741,"v":353937.9225304053,"t":1706454000}
+{"o":6481.5839966741,"h":6531.0379377208,"l":6432.9658057309,"c":6467.2894613892,"v":265639.342789026,"t":1706457600}
+{"o":6467.2894613892,"h":6467.2894613892,"l":6354.7135938959,"c":6375.665418916,"v":309089.9160432533,"t":1706461200}
+{"o":6375.665418916,"h":6418.9670809475,"l":6305.9052302763,"c":6357.0113239362,"v":321149.6322977619,"t":1706464800}
+{"o":6357.0113239362,"h":6401.1955966108,"l":6187.4225358527,"c":6306.916338101,"v":392681.6819933996,"t":1706468400}
+{"o":6306.916338101,"h":6378.5366266917,"l":6238.2224002173,"c":6359.7486732538,"v":393720.9787321934,"t":1706472000}
+{"o":6359.7486732538,"h":6422.7362088618,"l":6332.6868627077,"c":6399.8216771328,"v":310473.6968104217,"t":1706475600}
+{"o":6399.8216771328,"h":6408.2338723839,"l":6262.3996713596,"c":6267.7566063946,"v":329109.6358879216,"t":1706479200}
+{"o":6267.7566063946,"h":6369.2751768114,"l":6229.5159373922,"c":6339.1051607762,"v":364816.815998546,"t":1706482800}
+{"o":6339.1051607762,"h":6339.1051607762,"l":6302.9497192619,"c":6302.9497192619,"v":312110.0354468178,"t":1706486400}
+{"o":6302.9497192619,"h":6373.8998890931,"l":6260.8873572262,"c":6348.676007421,"v":320311.8220123854,"t":1706490000}
+{"o":6348.676007421,"h":6433.0250855958,"l":6316.2488503688,"c":6396.2571553731,"v":320068.9487180941,"t":1706493600}
+{"o":6396.2571553731,"h":6521.1979268952,"l":6345.2805229999,"c":6407.3036181481,"v":325715.3293851639,"t":1706497200}
+{"o":6407.3036181481,"h":6413.6079833849,"l":6345.0146959837,"c":6357.0917430751,"v":292746.0453453579,"t":1706500800}
+{"o":6357.0917430751,"h":6383.4831577697,"l":6296.7192259459,"c":6307.0385077283,"v":241192.3371965928,"t":1706504400}
+{"o":6307.0385077283,"h":6413.9308843349,"l":6302.9987652816,"c":6363.2430024478,"v":225358.3721102527,"t":1706508000}
+{"o":6363.2430024478,"h":6397.1698575279,"l":6316.6334348152,"c":6324.7606319068,"v":212205.1517328958,"t":1706511600}
+{"o":6324.7606319068,"h":6364.7377832653,"l":6295.4253096524,"c":6346.5612040519,"v":244669.5976125084,"t":1706515200}
+{"o":6346.5612040519,"h":6381.4303739174,"l":6295.0799123201,"c":6354.6905762064,"v":223302.7700466166,"t":1706518800}
+{"o":6354.6905762064,"h":6398.025609743,"l":6326.9627298701,"c":6384.4790151072,"v":172424.3807781641,"t":1706522400}
+{"o":6384.4790151072,"h":6400.6871480915,"l":6338.9521600827,"c":6363.6513363178,"v":236847.7769867895,"t":1706526000}
+{"o":6363.6513363178,"h":6395.5281826972,"l":6305.2139665252,"c":6336.0900698623,"v":272740.1782446905,"t":1706529600}
+{"o":6336.0900698623,"h":6365.0287248486,"l":6245.8723604604,"c":6270.4771101939,"v":404283.7336199602,"t":1706533200}
+{"o":6270.4771101939,"h":6321.1084336727,"l":6224.8094062198,"c":6255.0120823968,"v":372686.5619870257,"t":1706536800}
+{"o":6255.0120823968,"h":6343.6791159971,"l":6239.8171832125,"c":6340.6459883375,"v":241912.6273042098,"t":1706540400}
+{"o":6340.6459883375,"h":6632.6835408254,"l":6337.2973943097,"c":6579.8058355992,"v":442186.3100214779,"t":1706544000}
+{"o":6579.8058355992,"h":6617.1353349513,"l":6527.956229582,"c":6545.0561681332,"v":341736.8506288078,"t":1706547600}
+{"o":6545.0561681332,"h":6577.1686588047,"l":6489.0925925513,"c":6520.8228372533,"v":294611.2314463921,"t":1706551200}
+{"o":6520.8228372533,"h":6580.3196514022,"l":6519.0635710388,"c":6547.94114981,"v":222930.6947991944,"t":1706554800}
+{"o":6547.94114981,"h":6606.1319467315,"l":6544.7131910506,"c":6593.5743721595,"v":202200.947100598,"t":1706558400}
+{"o":6593.5743721595,"h":6611.9725116986,"l":6582.6299355314,"c":6583.5133744285,"v":200285.6746712177,"t":1706562000}
+{"o":6583.5133744285,"h":6611.212225703,"l":6557.0697913861,"c":6575.2458381968,"v":211062.4364709613,"t":1706565600}
+{"o":6575.2458381968,"h":6637.4742653708,"l":6554.9049087816,"c":6620.9810140223,"v":256377.0252416792,"t":1706569200}
+{"o":6620.9810140223,"h":6641.8090763571,"l":6575.8693345351,"c":6581.1034191578,"v":228024.3000261401,"t":1706572800}
+{"o":6581.1034191578,"h":6704.7616034805,"l":6574.1538925681,"c":6693.4595137435,"v":295206.2181982913,"t":1706576400}
+{"o":6693.4595137435,"h":6757.191312094,"l":6530.0220687745,"c":6582.1297089339,"v":259843.3161165785,"t":1706580000}
+{"o":6582.1297089339,"h":6620.3638092108,"l":6417.844371096,"c":6426.6440120074,"v":266079.9075624443,"t":1706583600}
+{"o":6426.6440120074,"h":6477.8497066871,"l":6379.6797606858,"c":6464.5226895651,"v":183439.2006073513,"t":1706587200}
+{"o":6464.5226895651,"h":6517.9457350273,"l":6400.8959885479,"c":6457.5409862522,"v":204928.9994471705,"t":1706590800}
+{"o":6457.5409862522,"h":6493.8664684943,"l":6426.3749303017,"c":6492.4344966862,"v":217953.0151665129,"t":1706594400}
+{"o":6492.4344966862,"h":6499.9163999646,"l":6462.1059256748,"c":6466.642032005,"v":178572.9104460778,"t":1706598000}
+{"o":6466.642032005,"h":6537.0885088194,"l":6439.4388706753,"c":6501.3716102834,"v":213211.8819641605,"t":1706601600}
+{"o":6501.3716102834,"h":6575.5803701572,"l":6473.8913991383,"c":6500.0340507263,"v":177326.0090938208,"t":1706605200}
+{"o":6500.0340507263,"h":6563.4529992053,"l":6473.0712123604,"c":6544.7413474785,"v":173736.0399641348,"t":1706608800}
+{"o":6544.7413474785,"h":6681.0245686936,"l":6541.303359412,"c":6658.3909592698,"v":265946.3301317532,"t":1706612400}
+{"o":6658.3909592698,"h":6676.7482969265,"l":6532.9505167615,"c":6567.5489206031,"v":327550.3453648089,"t":1706616000}
+{"o":6567.5489206031,"h":6610.6064678648,"l":6499.0857266493,"c":6551.5231568088,"v":308784.3387471742,"t":1706619600}
+{"o":6551.5231568088,"h":6684.2222344138,"l":6500.6827993541,"c":6659.3421445698,"v":295723.3752845299,"t":1706623200}
+{"o":6659.3421445698,"h":6725.0221970727,"l":6610.0585073028,"c":6622.6857836726,"v":398237.9420813041,"t":1706626800}
+{"o":6622.6857836726,"h":6629.9222236179,"l":6527.348647513,"c":6598.7458594511,"v":337850.6272740231,"t":1706630400}
+{"o":6598.7458594511,"h":6657.9852327717,"l":6588.2856112537,"c":6622.3147208457,"v":280545.0579689402,"t":1706634000}
+{"o":6622.3147208457,"h":6654.8749253247,"l":6564.3630198194,"c":6637.6158842618,"v":273113.4454620202,"t":1706637600}
+{"o":6637.6158842618,"h":6684.0549869562,"l":6623.0731555696,"c":6662.6752721148,"v":181956.2243542099,"t":1706641200}