{"o":8360.9957829615,"h":8400.7592239926,"l":8245.0201993835,"c":8356.4788966951,"v":1455843.1871632854,"t":1731844800}
{"o":8356.4788966951,"h":8360.4204485516,"l":8176.9372810224,"c":8242.8148781947,"v":1532679.6522670372,"t":1731848400}
{"o":8242.8148781947,"h":8328.406777021,"l":8224.8919666583,"c":8310.9312848493,"v":1469951.1536370395,"t":1731852000}
{"o":8310.9312848493,"h":8373.1145954168,"l":8270.4417939284,"c":8331.3786880193,"v":1526437.4572096178,"t":1731855600}
{"o":8331.3786880193,"h":8356.4330162007,"l":8269.3839107557,"c":8312.7741055296,"v":1566405.883958803,"t":1731859200}
{"o":8312.7741055296,"h":8356.7452473843,"l":8245.0416119349,"c":8323.3117480101,"v":1362180.6200855395,"t":1731862800}
{"o":8323.3117480101,"h":8340.359149411,"l":8231.6554818091,"c":8294.1000108619,"v":1286103.1671145726,"t":1731866400}
{"o":8294.1000108619,"h":8385.8095551319,"l":8247.2306373263,"c":8382.4213500385,"v":1378996.7946017315,"t":1731870000}
{"o":8382.4213500385,"h":8443.0462380741,"l":8323.8058830902,"c":8395.7351041903,"v":1440843.6669740584,"t":1731873600}
{"o":8395.7351041903,"h":8425.2879586755,"l":8286.5980370773,"c":8291.518274103,"v":1369483.7756792514,"t":1731877200}
{"o":8291.518274103,"h":8393.749004195,"l":8245.5863179078,"c":8363.5639853004,"v":1382584.3602635411,"t":1731880800}
{"o":8363.5639853004,"h":8491.8243421453,"l":8307.1162980993,"c":8457.0782969783,"v":1396491.567695688,"t":1731884400}
{"o":8457.0782969783,"h":8491.0747721832,"l":8332.2190225613,"c":8374.3445598435,"v":1461051.9759076887,"t":1731888000}
{"o":8374.3445598435,"h":8535.9439625663,"l":8345.8708534815,"c":8460.9521854217,"v":1369302.9137487141,"t":1731891600}
{"o":8460.9521854217,"h":8546.1245609406,"l":8445.8296521025,"c":8528.6012665845,"v":1353942.9754368691,"t":1731895200}
{"o":8528.6012665845,"h":8694.6966476982,"l":8445.5687076902,"c":8685.0738236457,"v":1300800.2428759229,"t":1731898800}
{"o":8685.0738236457,"h":8728.1252893655,"l":8566.8897207296,"c":8634.7180070811,"v":1293500.480405096,"t":1731902400}
{"o":8634.7180070811,"h":8700.9984291917,"l":8596.523604005,"c":8649.9282795372,"v":1188028.7344866274,"t":1731906000}
{"o":8649.9282795372,"h":8677.0558152279,"l":8591.3445424719,"c":8614.5595695894,"v":1296264.5070050256,"t":1731909600}
{"o":8614.5595695894,"h":8632.9672463501,"l":8530.1377030352,"c":8617.7462073283,"v":1109547.1895865863,"t":1731913200}
{"o":8617.7462073283,"h":8653.731148715,"l":8534.5645349688,"c":8637.3829933285,"v":1158325.2509113913,"t":1731916800}
{"o":8637.3829933285,"h":8739.9385998006,"l":8586.0444274045,"c":8713.8405053982,"v":1512909.4982307288,"t":1731920400}
{"o":8713.8405053982,"h":8842.0547143699,"l":8673.0870284641,"c":8807.8039590532,"v":1380122.4280323037,"t":1731924000}
{"o":8807.8039590532,"h":8807.8039590532,"l":8602.8055153075,"c":8630.2818044987,"v":1478826.2953371303,"t":1731927600}
{"o":8630.2818044987,"h":8695.7795557603,"l":8592.2835930453,"c":8648.3879921776,"v":1225192.8439391821,"t":1731931200}
{"o":8648.3879921776,"h":8679.6654722136,"l":8488.0805393808,"c":8498.6519209484,"v":1561953.8645350658,"t":1731934800}
{"o":8498.6519209484,"h":8719.0041824053,"l":8476.9462634903,"c":8607.526918437,"v":1513003.6542303192,"t":1731938400}
{"o":8607.526918437,"h":8724.9565622981,"l":8558.2450984413,"c":8662.3020628641,"v":1629732.2952380446,"t":1731942000}
{"o":8662.3020628641,"h":8685.747592679,"l":8492.6472899141,"c":8545.6801945543,"v":1693458.3076259929,"t":1731945600}
{"o":8545.6801945543,"h":8630.5166864761,"l":8460.1176149729,"c":8539.8155561382,"v":1776598.427047031,"t":1731949200}
{"o":8539.8155561382,"h":8610.5805629754,"l":8446.8615502034,"c":8491.0436557397,"v":1679162.2380962013,"t":1731952800}
{"o":8491.0436557397,"h":8504.8267419646,"l":8344.6808837816,"c":8418.7249190992,"v":1769628.3155521732,"t":1731956400}
{"o":8418.7249190992,"h":8565.4175562076,"l":8396.9949768301,"c":8508.1170184741,"v":1715393.4277866154,"t":1731960000}
{"o":8508.1170184741,"h":8583.7166027821,"l":8485.3186971443,"c":8490.2830142231,"v":1572868.3285388479,"t":1731963600}
{"o":8490.2830142231,"h":8570.5604346503,"l":8490.2830142231,"c":8531.2533005947,"v":1433996.0831180466,"t":1731967200}
{"o":8531.2533005947,"h":8558.2393839494,"l":8469.6704755647,"c":8543.9365700983,"v":1408324.1583871031,"t":1731970800}
{"o":8543.9365700983,"h":8593.8693413616,"l":8461.3792087542,"c":8533.3175212758,"v":1493149.2861349189,"t":1731974400}
{"o":8533.3175212758,"h":8571.8091061769,"l":8493.3477956183,"c":8503.3626895053,"v":1366284.266366313,"t":1731978000}
{"o":8503.3626895053,"h":8596.4172806234,"l":8489.1417098613,"c":8596.4172806234,"v":1324211.5915587607,"t":1731981600}
{"o":8596.4172806234,"h":8667.5951490358,"l":8564.968413419,"c":8571.7757764441,"v":1518428.0109485702,"t":1731985200}
{"o":8571.7757764441,"h":8588.3544828333,"l":8504.2095097251,"c":8543.0330505747,"v":1554858.0719080679,"t":1731988800}
{"o":8543.0330505747,"h":8627.1753237185,"l":8524.2524715202,"c":8582.0925009854,"v":1638024.10107207,"t":1731992400}
{"o":8582.0925009854,"h":8664.866401391,"l":8572.336032404,"c":8664.866401391,"v":2730370.1553580048,"t":1731996000}
{"o":8664.866401391,"h":8705.6807607633,"l":8638.6908571605,"c":8671.3271783732,"v":2367142.5782359787,"t":1731999600}
{"o":8671.3271783732,"h":8737.3514639115,"l":8653.0254987288,"c":8703.8309003631,"v":1807811.807776415,"t":1732003200}
{"o":8703.8309003631,"h":8764.505497409,"l":8616.1009403659,"c":8719.0708418774,"v":1575364.6516965376,"t":1732006800}
{"o":8719.0708418774,"h":8762.179230812,"l":8703.3995642062,"c":8761.4891771841,"v":1270166.8328373465,"t":1732010400}
{"o":8761.4891771841,"h":8796.6574865666,"l":8742.419721655,"c":8768.1168609477,"v":1440811.2934955233,"t":1732014000}
{"o":8768.1168609477,"h":8814.6445518175,"l":8716.9458725619,"c":8737.3302386393,"v":1613411.9394796111,"t":1732017600}
{"o":8737.3302386393,"h":8743.4784718257,"l":8544.6501826771,"c":8544.6501826771,"v":1740920.8865294957,"t":1732021200}
{"o":8544.6501826771,"h":8574.5756844989,"l":8489.8829098141,"c":8531.7755835337,"v":1891591.6260962663,"t":1732024800}
{"o":8531.7755835337,"h":8594.5036980307,"l":8494.7313351423,"c":8576.563326287,"v":1694163.7277057373,"t":1732028400}
{"o":8576.563326287,"h":8636.5631801775,"l":8554.8327134519,"c":8622.0580217904,"v":1734414.4531016022,"t":1732032000}
{"o":8622.0580217904,"h":8667.2657516912,"l":8577.2975332779,"c":8651.2110283424,"v":1762119.6147202151,"t":1732035600}
{"o":8651.2110283424,"h":8715.4755784002,"l":8625.1294867353,"c":8682.4131061758,"v":1674815.908575895,"t":1732039200}
{"o":8682.4131061758,"h":8714.3483435863,"l":8632.1572199777,"c":8679.3925460316,"v":1532049.8655380346,"t":1732042800}
{"o":8679.3925460316,"h":8701.9516829002,"l":8502.1111481031,"c":8542.9091009062,"v":1675860.6185230373,"t":1732046400}
{"o":8542.9091009062,"h":8568.141558117,"l":8355.7004186169,"c":8427.0947342518,"v":1895634.4236674258,"t":1732050000}
{"o":8427.0947342518,"h":8454.6804974509,"l":8322.327676549,"c":8393.2448729444,"v":1463219.6623210637,"t":1732053600}
{"o":8393.2448729444,"h":8480.4311042075,"l":8369.1492046981,"c":8465.7578307519,"v":1175553.7105444812,"t":1732057200}
{"o":8465.7578307519,"h":8474.1984653606,"l":8395.3901896995,"c":8445.7784464751,"v":1101727.7422475591,"t":1732060800}
{"o":8445.7784464751,"h":8480.1486714701,"l":8350.1643447725,"c":8372.6210362155,"v":1596449.9880069261,"t":1732064400}
{"o":8372.6210362155,"h":8381.5059927678,"l":8285.3828746631,"c":8302.4905526374,"v":1761357.413533522,"t":1732068000}
{"o":8302.4905526374,"h":8333.9490973741,"l":8211.3673774009,"c":8332.6196159641,"v":1695706.3002929622,"t":1732071600}
{"o":8332.6196159641,"h":8337.1219488283,"l":8249.8705318184,"c":8323.2223985502,"v":1710147.9289042102,"t":1732075200}
{"o":8323.2223985502,"h":8377.5080551215,"l":8289.6843955943,"c":8374.1676919809,"v":1530395.564533964,"t":1732078800}
{"o":8374.1676919809,"h":8396.4921494073,"l":8348.7103921791,"c":8364.1199995228,"v":1317847.7742614357,"t":1732082400}
{"o":8364.1199995228,"h":8422.7793798206,"l":8342.6894819407,"c":8406.1073270888,"v":1466678.772948748,"t":1732086000}
{"o":8406.1073270888,"h":8509.2812201927,"l":8392.7229230186,"c":8468.5117227024,"v":1533048.5396086224,"t":1732089600}
{"o":8468.5117227024,"h":8494.3561048781,"l":8430.7445762793,"c":8467.3299378591,"v":1353864.7790761711,"t":1732093200}
{"o":8467.3299378591,"h":8493.3630059039,"l":8426.0976815721,"c":8435.9790808661,"v":1182798.765862596,"t":1732096800}
{"o":8435.9790808661,"h":8488.7639303809,"l":8369.1177070398,"c":8468.7148379211,"v":1370502.2213425951,"t":1732100400}
{"o":8468.7148379211,"h":8501.4345696507,"l":8392.801412135,"c":8428.506333739,"v":1420506.6117505035,"t":1732104000}
{"o":8428.506333739,"h":8508.2575264232,"l":8390.7066502076,"c":8497.0855748977,"v":1625432.9685604428,"t":1732107600}
{"o":8497.0855748977,"h":8638.5294384674,"l":8482.2430595023,"c":8547.7045012459,"v":1987208.0522655251,"t":1732111200}
{"o":8547.7045012459,"h":8571.5896089274,"l":8410.7633383524,"c":8491.2143982167,"v":2139617.8232187736,"t":1732114800}
{"o":8491.2143982167,"h":8520.0850728701,"l":8288.091689328,"c":8364.3084822662,"v":2351652.1484694453,"t":1732118400}
{"o":8364.3084822662,"h":8395.9156378409,"l":8260.5340122589,"c":8260.5340122589,"v":1763716.0952442107,"t":1732122000}
{"o":8260.5340122589,"h":8343.6678484922,"l":8237.6443071693,"c":8306.7602002468,"v":2044624.5090289335,"t":1732125600}
{"o":8306.7602002468,"h":8316.6875250102,"l":8228.2719005016,"c":8303.8289287437,"v":1714320.7794754175,"t":1732129200}
{"o":8303.8289287437,"h":8388.725624204,"l":8257.5973661449,"c":8373.9471801204,"v":1482239.5680282121,"t":1732132800}
{"o":8373.9471801204,"h":8480.5657037836,"l":8355.971628758,"c":8426.6416911587,"v":1545591.5828152106,"t":1732136400}
{"o":8426.6416911587,"h":8477.8749706156,"l":8379.4252643404,"c":8417.6399499225,"v":1367880.4668975461,"t":1732140000}
{"o":8417.6399499225,"h":8454.8891012984,"l":8367.5887594605,"c":8392.5481691858,"v":890754.298385461,"t":1732143600}
{"o":8392.5481691858,"h":8490.7100906408,"l":8368.2473698052,"c":8474.1314014236,"v":911393.8458368253,"t":1732147200}
{"o":8474.1314014236,"h":8503.8480119625,"l":8420.4156944022,"c":8420.9617338773,"v":1068724.852729721,"t":1732150800}
{"o":8420.9617338773,"h":8427.6098076598,"l":8184.9444328569,"c":8271.8953068148,"v":1417536.2789761594,"t":1732154400}
{"o":8271.8953068148,"h":8438.5805875745,"l":8255.616823351,"c":8405.4896953518,"v":1332611.7376874003,"t":1732158000}
{"o":8405.4896953518,"h":8612.2984416437,"l":8395.6721084035,"c":8564.3302285871,"v":1474829.8674094568,"t":1732161600}
{"o":8564.3302285871,"h":8619.9653140434,"l":8486.4567242209,"c":8522.2253743682,"v":1375255.0361871736,"t":1732165200}
{"o":8522.2253743682,"h":8523.9646803063,"l":8436.7317551301,"c":8481.8236110477,"v":1977539.3869779492,"t":1732168800}
{"o":8481.8236110477,"h":8647.4614438374,"l":8481.8236110477,"c":8602.4108745174,"v":1571443.8299001704,"t":1732172400}
{"o":8602.4108745174,"h":8641.9663476558,"l":8575.9458270232,"c":8619.6503537367,"v":1448947.9904609548,"t":1732176000}
{"o":8619.6503537367,"h":8669.2704725224,"l":8599.8663443614,"c":8613.9227371196,"v":1693993.629860349,"t":1732179600}
{"o":8613.9227371196,"h":8644.6412968851,"l":8557.7925075085,"c":8610.9281374251,"v":1519467.4741554756,"t":1732183200}
{"o":8610.9281374251,"h":8634.3851042633,"l":8543.4242021025,"c":8545.8746421931,"v":1565258.7041486306,"t":1732186800}
{"o":8545.8746421931,"h":8760.7187484113,"l":8543.5224720504,"c":8632.9292883801,"v":2033445.9786753326,"t":1732190400}
{"o":8632.9292883801,"h":8870.1880812504,"l":8617.283569827,"c":8735.7127691077,"v":3204311.1156573058,"t":1732194000}
{"o":8735.7127691077,"h":8981.4301469998,"l":8642.3334347011,"c":8950.917534527,"v":3107757.5721613937,"t":1732197600}
{"o":8950.917534527,"h":8990.3378204687,"l":8670.248837138,"c":8865.4382591642,"v":2164343.5649343901,"t":1732201200}
{"o":8865.4382591642,"h":9088.8629455333,"l":8842.7102179915,"c":9064.8615181616,"v":1660770.5771441525,"t":1732204800}
{"o":9064.8615181616,"h":9222.334380556,"l":9022.1824998277,"c":9163.8829828322,"v":1704736.2496876181,"t":1732208400}
{"o":9163.8829828322,"h":9228.7695163183,"l":9120.6985172729,"c":9195.0076427864,"v":1679033.9683933249,"t":1732212000}
{"o":9195.0076427864,"h":9244.3165577624,"l":9025.9350334361,"c":9049.8519757725,"v":1759261.7926909036,"t":1732215600}
{"o":9049.8519757725,"h":9154.9344867416,"l":9012.1810106832,"c":9058.5941625973,"v":1545393.7661573754,"t":1732219200}
{"o":9058.5941625973,"h":9104.7156194752,"l":9011.4822320496,"c":9018.6199946763,"v":1685085.0681282931,"t":1732222800}
{"o":9018.6199946763,"h":9096.6847314152,"l":9017.9308616247,"c":9084.4965477054,"v":1267687.4944150001,"t":1732226400}
{"o":9084.4965477054,"h":9173.9947899442,"l":9079.9490592534,"c":9136.1941657849,"v":1334320.2714314596,"t":1732230000}
{"o":9136.1941657849,"h":9217.4194740609,"l":9050.567239405,"c":9063.5376204373,"v":1540661.6131305459,"t":1732233600}
{"o":9063.5376204373,"h":9168.0666568413,"l":8997.4958111398,"c":9086.4021189159,"v":1444454.9153965486,"t":1732237200}
{"o":9086.4021189159,"h":9251.3618220507,"l":9086.3812284087,"c":9189.5937899857,"v":1568934.3798837217,"t":1732240800}
{"o":9189.5937899857,"h":9421.4068206516,"l":9160.0833236946,"c":9353.9144451352,"v":1786697.2577230164,"t":1732244400}
{"o":9353.9144451352,"h":9364.9802849517,"l":9267.7240168173,"c":9298.9300512874,"v":1510876.5368696081,"t":1732248000}
{"o":9298.9300512874,"h":9357.1087055293,"l":9256.7497332434,"c":9281.5010051992,"v":1388882.9629624151,"t":1732251600}
{"o":9281.5010051992,"h":9306.5698409886,"l":9188.5225694889,"c":9236.8239697196,"v":1329043.2509182293,"t":1732255200}
{"o":9236.8239697196,"h":9288.8666610913,"l":9211.4357473291,"c":9240.7864498569,"v":1200002.0155439379,"t":1732258800}
{"o":9240.7864498569,"h":9296.561491575,"l":9214.4059123697,"c":9255.8884223808,"v":1046702.606330306,"t":1732262400}
{"o":9255.8884223808,"h":9263.0386690332,"l":9143.9464445876,"c":9205.6243704407,"v":1015407.3059430858,"t":1732266000}
{"o":9205.6243704407,"h":9229.0351587989,"l":9142.4012943225,"c":9161.8844972858,"v":1088054.928265468,"t":1732269600}
{"o":9161.8844972858,"h":9244.2360491295,"l":9126.9513641329,"c":9238.9475722815,"v":1059260.6423362424,"t":1732273200}
{"o":9238.9475722815,"h":9276.3690855317,"l":9209.9470157171,"c":9260.8458364427,"v":1059664.1084447047,"t":1732276800}
{"o":9260.8458364427,"h":9262.21650211,"l":9002.2488222958,"c":9085.6352722524,"v":1582558.2126414247,"t":1732280400}
{"o":9085.6352722524,"h":9155.4088426681,"l":8992.7691265346,"c":9023.8720491654,"v":1506265.5776838225,"t":1732284000}
{"o":9023.8720491654,"h":9167.0526562338,"l":9008.5945075921,"c":9134.1526996805,"v":1261331.0479738843,"t":1732287600}
{"o":9134.1526996805,"h":9135.6344960981,"l":9012.6523664071,"c":9092.7864429546,"v":1154719.3942916181,"t":1732291200}
{"o":9092.7864429546,"h":9124.9784287689,"l":8984.7207098971,"c":9067.9261390384,"v":1190571.6033177129,"t":1732294800}
{"o":9067.9261390384,"h":9088.1842845714,"l":8915.3307665273,"c":9011.5287315875,"v":1257063.7903239054,"t":1732298400}
{"o":9011.5287315875,"h":9092.7447998725,"l":8958.5222774688,"c":9050.6495795044,"v":1439235.3609831608,"t":1732302000}
{"o":9050.6495795044,"h":9103.0586315051,"l":9023.4569930096,"c":9090.9857922673,"v":1170685.3411192852,"t":1732305600}
{"o":9090.9857922673,"h":9189.215430862,"l":9035.1778916523,"c":9163.3879019174,"v":1281318.7819237392,"t":1732309200}
{"o":9163.3879019174,"h":9177.8790349704,"l":9061.9236118281,"c":9079.7814011566,"v":1177843.0014494816,"t":1732312800}
{"o":9079.7814011566,"h":9157.1961721574,"l":9035.6366082289,"c":9155.9985069919,"v":1171869.1773916243,"t":1732316400}
{"o":9155.9985069919,"h":9185.3708626482,"l":9098.7073225487,"c":9104.0415566859,"v":1168567.1433557644,"t":1732320000}
{"o":9104.0415566859,"h":9182.3187589049,"l":9072.6374019724,"c":9144.9736951998,"v":1110403.2328485432,"t":1732323600}
{"o":9144.9736951998,"h":9147.6743214124,"l":9029.666604024,"c":9059.5242204675,"v":1142388.9400770916,"t":1732327200}
{"o":9059.5242204675,"h":9169.4112441876,"l":9032.9160805003,"c":9165.4463641572,"v":1133258.0689412642,"t":1732330800}
{"o":9165.4463641572,"h":9406.4677777341,"l":9151.829855283,"c":9345.2833062782,"v":1360344.4875973978,"t":1732334400}
{"o":9345.2833062782,"h":9386.2616924735,"l":9200.9934686209,"c":9262.7731731014,"v":1081667.4719633602,"t":1732338000}
{"o":9262.7731731014,"h":9276.8876715052,"l":9216.4223109036,"c":9235.6062910062,"v":1200677.7885916007,"t":1732341600}
{"o":9235.6062910062,"h":9283.0788415592,"l":9176.1700405667,"c":9203.3504673384,"v":981802.5111584485,"t":1732345200}
{"o":9203.3504673384,"h":9245.2010582879,"l":9121.7067034197,"c":9192.5190579249,"v":991634.3793159889,"t":1732348800}
{"o":9192.5190579249,"h":9230.400722683,"l":9170.8726433609,"c":9201.0302024877,"v":844444.1440960519,"t":1732352400}
{"o":9201.0302024877,"h":9234.5079479827,"l":9140.2397296706,"c":9149.3752432359,"v":860780.4994288806,"t":1732356000}
{"o":9149.3752432359,"h":9170.6446945586,"l":9077.6818636382,"c":9124.6633665467,"v":845416.1612716498,"t":1732359600}
{"o":9124.6633665467,"h":9204.277888855,"l":9119.2442482259,"c":9180.5820949087,"v":850744.3182611703,"t":1732363200}
{"o":9180.5820949087,"h":9272.5219819627,"l":9162.5274372347,"c":9256.6605009686,"v":868104.5368915499,"t":1732366800}
{"o":9256.6605009686,"h":9386.9421628999,"l":9220.2491172585,"c":9370.7751924243,"v":1164335.4669394328,"t":1732370400}
{"o":9370.7751924243,"h":9397.2743569358,"l":9256.5424979388,"c":9261.8782706714,"v":1044038.6262320469,"t":1732374000}
{"o":9261.8782706714,"h":9281.5592496355,"l":9085.6778138119,"c":9151.8067027834,"v":1458790.6198822395,"t":1732377600}
{"o":9151.8067027834,"h":9207.1748609112,"l":9084.9040450214,"c":9175.4008007868,"v":1103654.7603309241,"t":1732381200}
{"o":9175.4008007868,"h":9175.4008007868,"l":9103.3076082409,"c":9131.0516512292,"v":934905.2476971117,"t":1732384800}
{"o":9131.0516512292,"h":9149.1950021761,"l":9054.9509513375,"c":9065.8975297552,"v":1037918.8441072376,"t":1732388400}
{"o":9065.8975297552,"h":9108.7246513362,"l":8997.6638388032,"c":9103.434612051,"v":1360772.1512730252,"t":1732392000}
{"o":9103.434612051,"h":9114.1986405647,"l":9046.7567648876,"c":9100.4582408803,"v":1141177.194176231,"t":1732395600}
{"o":9100.4582408803,"h":9126.3856314506,"l":9070.6273826032,"c":9086.629576732,"v":991379.5901084872,"t":1732399200}
{"o":9086.629576732,"h":9097.4888154191,"l":9013.1556317704,"c":9081.5637114569,"v":1061328.4502341519,"t":1732402800}
{"o":9081.5637114569,"h":9205.1004398704,"l":9067.3736807983,"c":9196.7328604861,"v":1282009.0222387919,"t":1732406400}
{"o":9196.7328604861,"h":9256.6299268838,"l":9188.7967166037,"c":9217.557773728,"v":1104872.6715571065,"t":1732410000}
{"o":9217.557773728,"h":9249.4098138786,"l":9181.9066729632,"c":9211.537330565,"v":1161949.3264981068,"t":1732413600}
{"o":9211.537330565,"h":9233.1252837464,"l":9170.5389401478,"c":9215.4238561729,"v":975641.3585561588,"t":1732417200}
{"o":9215.4238561729,"h":9237.75438359,"l":9107.5717844771,"c":9154.2123410005,"v":1169103.2361155325,"t":1732420800}
{"o":9154.2123410005,"h":9168.0656104336,"l":8967.6143549025,"c":9093.7299737736,"v":928827.2212790551,"t":1732424400}
{"o":9093.7299737736,"h":9140.1099930624,"l":9045.0518221092,"c":9124.9685313102,"v":940563.1934628988,"t":1732428000}
{"o":9124.9685313102,"h":9146.0047690705,"l":9103.3459624989,"c":9143.0709725131,"v":850025.1687097959,"t":1732431600}
{"o":9143.0709725131,"h":9148.5819045115,"l":9047.8171177417,"c":9052.2127664002,"v":904525.4721823086,"t":1732435200}
{"o":9052.2127664002,"h":9094.3157314134,"l":9016.5698757731,"c":9066.8013360331,"v":915070.3125389176,"t":1732438800}
{"o":9066.8013360331,"h":9083.6761275897,"l":8920.8148855677,"c":8980.7337817284,"v":997433.0621707236,"t":1732442400}
{"o":8980.7337817284,"h":8992.2034025011,"l":8804.4033344595,"c":8853.4961434213,"v":1197549.3682687106,"t":1732446000}
{"o":8853.4961434213,"h":8918.5135692909,"l":8587.0078391467,"c":8722.9500396796,"v":1724631.8854926475,"t":1732449600}
{"o":8722.9500396796,"h":8873.4605627969,"l":8673.935056857,"c":8824.5670539338,"v":1139589.429970169,"t":1732453200}
{"o":8824.5670539338,"h":8835.0622677962,"l":8653.1689299474,"c":8808.4909066635,"v":1222922.5941335356,"t":1732456800}
{"o":8808.4909066635,"h":8824.3128086208,"l":8677.0889291504,"c":8696.8276032974,"v":1224544.233060539,"t":1732460400}
{"o":8696.8276032974,"h":8855.9639000566,"l":8677.9931034184,"c":8792.7954764914,"v":1355978.8926283626,"t":1732464000}
{"o":8792.7954764914,"h":8834.8432661037,"l":8703.9622654969,"c":8815.5602684262,"v":1191544.2672003896,"t":1732467600}
{"o":8815.5602684262,"h":8921.6018107659,"l":8776.938487932,"c":8895.6879536683,"v":1066403.6642964578,"t":1732471200}
{"o":8895.6879536683,"h":8905.6462674383,"l":8818.315050631,"c":8851.143053232,"v":1069282.9002727019,"t":1732474800}
{"o":8851.143053232,"h":8935.8950696513,"l":8837.9199494585,"c":8930.8182647305,"v":925153.60561129,"t":1732478400}
{"o":8930.8182647305,"h":8953.3628736761,"l":8884.1110906331,"c":8940.3938489332,"v":825293.1632417495,"t":1732482000}
{"o":8940.3938489332,"h":9057.8536230873,"l":8930.2025347405,"c":9028.366605981,"v":953334.1737493406,"t":1732485600}
{"o":9028.366605981,"h":9076.4548372309,"l":8957.0448217246,"c":9005.2219428872,"v":1304495.6334257154,"t":1732489200}
{"o":9005.2219428872,"h":9023.2701505768,"l":8916.5566835305,"c":8946.7974187174,"v":1344625.9117707224,"t":1732492800}
{"o":8946.7974187174,"h":8958.0263292911,"l":8756.0608924743,"c":8855.9511585451,"v":1403531.4804705693,"t":1732496400}
{"o":8855.9511585451,"h":8963.5306147826,"l":8850.5513782898,"c":8907.4793153323,"v":1106337.447442488,"t":1732500000}
{"o":8907.4793153323,"h":9006.7027848042,"l":8898.9245574532,"c":8995.4605603735,"v":1053402.7236358048,"t":1732503600}
{"o":8995.4605603735,"h":9048.9903842254,"l":8943.279970149,"c":8993.7485463209,"v":1013674.4924210478,"t":1732507200}
{"o":8993.7485463209,"h":9053.5559048015,"l":8981.6746102095,"c":9023.0380761707,"v":879171.9816695763,"t":1732510800}
{"o":9023.0380761707,"h":9051.483295105,"l":8969.034108309,"c":8977.1358792434,"v":1015324.4751476318,"t":1732514400}
{"o":8977.1358792434,"h":9054.1899536641,"l":8960.1797084152,"c":9027.2310033609,"v":1165955.1281298329,"t":1732518000}
{"o":9027.2310033609,"h":9091.9387816659,"l":9017.6800913669,"c":9076.9714055246,"v":877890.3606789778,"t":1732521600}
{"o":9076.9714055246,"h":9141.5734676501,"l":9018.7359388171,"c":9080.4907254206,"v":1074898.4633954174,"t":1732525200}
{"o":9080.4907254206,"h":9107.967416196,"l":8960.1083963477,"c":9043.8814997373,"v":903702.7639928232,"t":1732528800}
{"o":9043.8814997373,"h":9047.6936963424,"l":8950.8923055227,"c":8984.3482562655,"v":944789.5363992864,"t":1732532400}
{"o":8984.3482562655,"h":8996.7518150827,"l":8914.3315761935,"c":8946.6940560561,"v":1052668.7447233042,"t":1732536000}
{"o":8946.6940560561,"h":8968.5714024229,"l":8782.9333233654,"c":8835.2458680526,"v":1314964.9400210187,"t":1732539600}
{"o":8835.2458680526,"h":8868.7447274852,"l":8590.4773111831,"c":8616.2622351427,"v":1638672.5486517788,"t":1732543200}
{"o":8616.2622351427,"h":8804.6775670342,"l":8377.0133353966,"c":8723.5279852483,"v":2032540.675239675,"t":1732546800}
{"o":8723.5279852483,"h":8763.389375862,"l":8594.9648988281,"c":8652.2480337729,"v":1605224.7313648248,"t":1732550400}
{"o":8652.2480337729,"h":8652.8395126684,"l":8434.8637451919,"c":8537.3781737459,"v":1643358.3349061809,"t":1732554000}
{"o":8537.3781737459,"h":8615.999790505,"l":8493.448654143,"c":8539.5377514123,"v":1226267.6770842185,"t":1732557600}
{"o":8539.5377514123,"h":8578.9855145675,"l":8418.486721889,"c":8532.1075945203,"v":1288453.1783276664,"t":1732561200}
{"o":8532.1075945203,"h":8599.5520295185,"l":8486.1493440144,"c":8541.3062464769,"v":1269372.1635102369,"t":1732564800}
{"o":8541.3062464769,"h":8571.5365854589,"l":8367.2966166418,"c":8488.0159943929,"v":1417236.4768630115,"t":1732568400}
{"o":8488.0159943929,"h":8510.4019261047,"l":8224.2870874115,"c":8425.8690823403,"v":1414307.5326571881,"t":1732572000}
{"o":8425.8690823403,"h":8501.0319062533,"l":8319.5932915913,"c":8335.4736558663,"v":1161732.9410114107,"t":1732575600}
{"o":8335.4736558663,"h":8493.8134816753,"l":8311.3200843517,"c":8379.628888376,"v":1409306.4120579499,"t":1732579200}
{"o":8379.628888376,"h":8471.9697460873,"l":8347.6743000827,"c":8455.08531639,"v":1034305.5245627768,"t":1732582800}
{"o":8455.08531639,"h":8527.7366830548,"l":8413.2008149381,"c":8498.6203362344,"v":958582.6158345435,"t":1732586400}
{"o":8498.6203362344,"h":8508.0142035452,"l":8401.1926363582,"c":8454.8033965149,"v":997770.4824733665,"t":1732590000}
{"o":8454.8033965149,"h":8492.4946946025,"l":8402.5075676501,"c":8444.7102351324,"v":1044884.9217766935,"t":1732593600}
{"o":8444.7102351324,"h":8502.3358725269,"l":8420.9641462902,"c":8501.1624691397,"v":997912.9838470231,"t":1732597200}
{"o":8501.1624691397,"h":8535.1292235468,"l":8430.445526668,"c":8486.5569603272,"v":1068958.6799134072,"t":1732600800}
{"o":8486.5569603272,"h":8488.803961544,"l":8334.5507383356,"c":8393.8157724999,"v":1124265.0026841396,"t":1732604400}
{"o":8393.8157724999,"h":8429.2236661622,"l":8189.0553813274,"c":8282.231432672,"v":1504628.2051082074,"t":1732608000}
{"o":8282.231432672,"h":8422.3678670367,"l":8268.3510556761,"c":8329.8601221987,"v":1134858.5787218998,"t":1732611600}
{"o":8329.8601221987,"h":8361.7340123369,"l":8080.0005252431,"c":8083.5606505797,"v":1188845.1988796389,"t":1732615200}
{"o":8083.5606505797,"h":8134.774477075,"l":7895.3030825458,"c":8110.7760762833,"v":1660378.3892040325,"t":1732618800}
{"o":8110.7760762833,"h":8188.615415155,"l":8039.3439937082,"c":8101.6017447004,"v":1430980.2644544498,"t":1732622400}
{"o":8101.6017447004,"h":8175.7864040183,"l":8049.4600160513,"c":8110.0443966355,"v":1309501.1277872273,"t":1732626000}
{"o":8110.0443966355,"h":8312.2938253381,"l":8033.9293704064,"c":8214.9079875105,"v":1460241.8871685667,"t":1732629600}
{"o":8214.9079875105,"h":8295.1187996911,"l":8092.8913717964,"c":8095.3699700557,"v":1531220.3800499488,"t":1732633200}
{"o":8095.3699700557,"h":8327.5936485871,"l":8075.7811338453,"c":8253.9297583693,"v":1467547.3701750962,"t":1732636800}
{"o":8253.9297583693,"h":8291.7219659451,"l":8151.4506396686,"c":8197.5628186972,"v":1383107.2785447519,"t":1732640400}
{"o":8197.5628186972,"h":8200.1049095924,"l":7959.2517002194,"c":8040.1610120826,"v":1453703.1944472163,"t":1732644000}
{"o":8040.1610120826,"h":8154.2861139324,"l":8024.1868900273,"c":8153.5372840785,"v":1452528.1594820186,"t":1732647600}
{"o":8153.5372840785,"h":8245.4552487447,"l":8048.751206709,"c":8206.3898207154,"v":1481596.3464635438,"t":1732651200}
{"o":8206.3898207154,"h":8287.2985083868,"l":8147.2005810251,"c":8193.651098838,"v":1155466.6254964359,"t":1732654800}
{"o":8193.651098838,"h":8291.7690989594,"l":8144.6361408422,"c":8182.6528381438,"v":1296083.5092131272,"t":1732658400}
{"o":8182.6528381438,"h":8232.6427312532,"l":8127.5798783017,"c":8210.2678490601,"v":1024990.7332834713,"t":1732662000}
{"o":8210.2678490601,"h":8316.1566880402,"l":8159.6446512725,"c":8170.5596894493,"v":1164794.4798813446,"t":1732665600}
{"o":8170.5596894493,"h":8265.8835262927,"l":8053.9174740546,"c":8259.6731037884,"v":1130581.7369660449,"t":1732669200}
{"o":8259.6731037884,"h":8318.3869829586,"l":8184.7940197306,"c":8314.7204576137,"v":1239714.9647063247,"t":1732672800}
{"o":8314.7204576137,"h":8317.3652959765,"l":8194.9901936451,"c":8238.3029929027,"v":1374129.8309466161,"t":1732676400}
{"o":8238.3029929027,"h":8318.2197643546,"l":8173.8000226794,"c":8183.6332799735,"v":1320036.3424558376,"t":1732680000}
{"o":8183.6332799735,"h":8189.7450824032,"l":8097.3290320999,"c":8142.744152507,"v":922287.79922679,"t":1732683600}
{"o":8142.744152507,"h":8285.6695356471,"l":8142.744152507,"c":8207.6742027182,"v":1191104.9458112784,"t":1732687200}
{"o":8207.6742027182,"h":8366.0484239942,"l":8201.1747837634,"c":8341.3051820433,"v":1179682.3581685871,"t":1732690800}
{"o":8341.3051820433,"h":8365.8242425354,"l":8292.4196390954,"c":8309.8886039865,"v":1094519.466152797,"t":1732694400}
{"o":8309.8886039865,"h":8325.2617582508,"l":8238.3589785938,"c":8316.7057750228,"v":1043540.0124790787,"t":1732698000}
{"o":8316.7057750228,"h":8439.9825553789,"l":8247.7846678162,"c":8397.7685301914,"v":1061105.1511576774,"t":1732701600}
{"o":8397.7685301914,"h":8415.9521369515,"l":8333.4799399258,"c":8366.1403181939,"v":1151505.6034957927,"t":1732705200}
{"o":8366.1403181939,"h":8376.4811298402,"l":8270.2680199227,"c":8351.8866946406,"v":1373290.9378760271,"t":1732708800}
{"o":8351.8866946406,"h":8483.4561396273,"l":8330.8400354482,"c":8466.1399762739,"v":1353562.2930092008,"t":1732712400}
{"o":8466.1399762739,"h":8539.3249044222,"l":8419.1711652768,"c":8524.41479367,"v":1405168.1077954622,"t":1732716000}
{"o":8524.41479367,"h":8617.1219064978,"l":8440.1426438305,"c":8569.3318320116,"v":1470930.9216675134,"t":1732719600}
{"o":8569.3318320116,"h":8612.8151014115,"l":8482.1272229042,"c":8504.4579530114,"v":1497731.740291324,"t":1732723200}
{"o":8504.4579530114,"h":8582.4647840745,"l":8450.2067224224,"c":8545.7529776022,"v":1278547.1358146919,"t":1732726800}
{"o":8545.7529776022,"h":8606.921217799,"l":8464.3786434919,"c":8533.8384456049,"v":1223886.941551765,"t":1732730400}
{"o":8533.8384456049,"h":8588.5907442622,"l":8505.3987830775,"c":8519.0261601337,"v":1061925.8737891519,"t":1732734000}
{"o":8519.0261601337,"h":8662.2873578022,"l":8455.7089965512,"c":8612.4662530946,"v":1294503.6460650619,"t":1732737600}
{"o":8612.4662530946,"h":8642.0462965281,"l":8467.8452585712,"c":8555.5844006933,"v":1057944.4080061039,"t":1732741200}
{"o":8555.5844006933,"h":8629.2986606941,"l":8487.7644397391,"c":8580.9118445233,"v":1009170.2702608133,"t":1732744800}
{"o":8580.9118445233,"h":8669.4826643286,"l":8562.2912595159,"c":8622.8058426023,"v":1214232.6896011631,"t":1732748400}
{"o":8622.8058426023,"h":8770.0456629386,"l":8538.6385119729,"c":8731.9977962144,"v":1541415.9227889869,"t":1732752000}
{"o":8731.9977962144,"h":8741.1424819023,"l":8628.0213590944,"c":8681.069148486,"v":1233736.6963120964,"t":1732755600}
{"o":8681.069148486,"h":8754.1163500368,"l":8616.7225044188,"c":8625.4206549549,"v":1180984.4293786178,"t":1732759200}
{"o":8625.4206549549,"h":8651.8671411896,"l":8457.8519535092,"c":8549.900654465,"v":1292868.2869605212,"t":1732762800}
{"o":8549.900654465,"h":8630.9309624937,"l":8503.998661014,"c":8558.6046513197,"v":1068461.2683574141,"t":1732766400}
{"o":8558.6046513197,"h":8582.8795668663,"l":8430.1499802656,"c":8492.078301276,"v":908298.6702641447,"t":1732770000}
{"o":8492.078301276,"h":8509.1271365077,"l":8431.6661956377,"c":8492.1554508331,"v":988185.1029179754,"t":1732773600}
{"o":8492.1554508331,"h":8532.9768569268,"l":8394.2950668264,"c":8477.1035998566,"v":1021682.8253533,"t":1732777200}
{"o":8477.1035998566,"h":8515.8542452467,"l":8428.4354048784,"c":8496.9143169562,"v":1101842.8040472004,"t":1732780800}
{"o":8496.9143169562,"h":8505.0661390491,"l":8393.2393599715,"c":8396.1366896256,"v":1015626.756238588,"t":1732784400}
{"o":8396.1366896256,"h":8431.0298085984,"l":8322.3402108415,"c":8390.3026022735,"v":1097542.6821908127,"t":1732788000}
{"o":8390.3026022735,"h":8458.4360751551,"l":8338.8341512211,"c":8434.6708484794,"v":1088589.7217677187,"t":1732791600}
{"o":8434.6708484794,"h":8446.8090488882,"l":8309.3432543832,"c":8399.5279138851,"v":1091170.8673863111,"t":1732795200}
{"o":8399.5279138851,"h":8434.8140115321,"l":8289.0337998807,"c":8419.9824617677,"v":1191385.2032818459,"t":1732798800}
{"o":8419.9824617677,"h":8465.590444079,"l":8336.3447327512,"c":8377.2439200582,"v":1469915.3721292685,"t":1732802400}
{"o":8377.2439200582,"h":8404.6053650723,"l":8269.0350136375,"c":8296.9204226136,"v":1404309.4317954062,"t":1732806000}
{"o":8296.9204226136,"h":8407.8539148875,"l":8296.8934820874,"c":8358.5257310196,"v":1273848.088685977,"t":1732809600}
{"o":8358.5257310196,"h":8417.2645438413,"l":8358.1962847804,"c":8374.6203708394,"v":1247878.3163511229,"t":1732813200}
{"o":8374.6203708394,"h":8438.4496268548,"l":8374.3373960178,"c":8425.573697782,"v":1094315.722485909,"t":1732816800}
{"o":8425.573697782,"h":8429.4662960678,"l":8351.9705414171,"c":8382.3326529963,"v":994851.3560181941,"t":1732820400}
{"o":8382.3326529963,"h":8406.5924425467,"l":8319.668313661,"c":8392.3739652265,"v":942065.6198513957,"t":1732824000}
{"o":8392.3739652265,"h":8431.1574508046,"l":8384.5227536443,"c":8397.1883139022,"v":834468.2295566128,"t":1732827600}
{"o":8397.1883139022,"h":8473.2758745628,"l":8354.7937849176,"c":8471.4082404405,"v":844792.1255927443,"t":1732831200}
{"o":8471.4082404405,"h":8486.2419653567,"l":8433.7242863805,"c":8459.6391177854,"v":875794.5953065611,"t":1732834800}
{"o":8459.6391177854,"h":8500.447237246,"l":8427.4584833426,"c":8434.3667529779,"v":1001562.7046642902,"t":1732838400}
{"o":8434.3667529779,"h":8483.9236143822,"l":8365.00377632,"c":8473.0829368651,"v":930379.8404861584,"t":1732842000}
{"o":8473.0829368651,"h":8617.5613836877,"l":8437.1870844213,"c":8598.5816929891,"v":978552.644916742,"t":1732845600}
{"o":8598.5816929891,"h":8654.2458331143,"l":8585.0940084798,"c":8614.6170090553,"v":949771.5057088741,"t":1732849200}
{"o":8614.6170090553,"h":8621.3733045889,"l":8547.0997614722,"c":8562.9845576102,"v":968668.7786914805,"t":1732852800}
{"o":8562.9845576102,"h":8623.5473043547,"l":8513.4490666655,"c":8566.8277139933,"v":1093325.797171995,"t":1732856400}
{"o":8566.8277139933,"h":8590.4736032395,"l":8539.4007512954,"c":8570.6918926357,"v":1042702.2345188271,"t":1732860000}
{"o":8570.6918926357,"h":8598.6718943013,"l":8458.0195112271,"c":8462.6895551707,"v":1010868.5580629833,"t":1732863600}
{"o":8462.6895551707,"h":8549.0308987449,"l":8460.4176909721,"c":8507.8044894735,"v":800338.1697392047,"t":1732867200}
{"o":8507.8044894735,"h":8576.0775727271,"l":8498.8709754489,"c":8559.4047653336,"v":752656.7921599161,"t":1732870800}
{"o":8559.4047653336,"h":8621.2838476494,"l":8553.467866658,"c":8607.8112239617,"v":733593.3513582943,"t":1732874400}
{"o":8607.8112239617,"h":8740.3463680853,"l":8597.0763930376,"c":8731.1977099218,"v":823338.1617387088,"t":1732878000}
{"o":8731.1977099218,"h":8811.6034029714,"l":8621.0671037635,"c":8654.1719887534,"v":932213.7492621152,"t":1732881600}
{"o":8654.1719887534,"h":8697.3059595649,"l":8633.2535251901,"c":8670.2085896327,"v":791457.4015780243,"t":1732885200}
{"o":8670.2085896327,"h":8728.2536143552,"l":8615.4321916162,"c":8726.7727052684,"v":902790.8001519789,"t":1732888800}
{"o":8726.7727052684,"h":8785.7302321932,"l":8642.5274999817,"c":8680.6374614237,"v":1182922.5292360913,"t":1732892400}
{"o":8680.6374614237,"h":8750.2041434915,"l":8620.4447815668,"c":8622.8657706103,"v":1082648.1139957916,"t":1732896000}
{"o":8622.8657706103,"h":8640.571986421,"l":8555.085939514,"c":8559.6061273962,"v":945266.3562150932,"t":1732899600}
{"o":8559.6061273962,"h":8639.0072622814,"l":8548.8280297463,"c":8621.255573783,"v":868034.1814117939,"t":1732903200}
{"o":8621.255573783,"h":8624.6839201946,"l":8539.2838064276,"c":8592.0012717628,"v":848737.7387663566,"t":1732906800}
{"o":8592.0012717628,"h":8685.325815949,"l":8567.1290591206,"c":8639.5287918672,"v":803801.5103715563,"t":1732910400}
{"o":8639.5287918672,"h":8703.8085395789,"l":8596.7580691363,"c":8703.6996139242,"v":787305.9249079258,"t":1732914000}
{"o":8703.6996139242,"h":8757.7187406243,"l":8667.1300244264,"c":8688.3088798691,"v":815202.0747398802,"t":1732917600}
{"o":8688.3088798691,"h":8718.1992689976,"l":8658.7867005443,"c":8666.2954391746,"v":853581.263894347,"t":1732921200}
{"o":8666.2954391746,"h":8666.2954391746,"l":8553.3210155742,"c":8567.7332867727,"v":967832.5741068167,"t":1732924800}
{"o":8567.7332867727,"h":8609.3435001583,"l":8510.1313937976,"c":8554.7918451198,"v":915398.5610630449,"t":1732928400}
{"o":8554.7918451198,"h":8621.6747545067,"l":8545.6983498175,"c":8614.138717347,"v":830900.8564302921,"t":1732932000}
{"o":8614.138717347,"h":8661.1397210266,"l":8541.1621296892,"c":8648.0227080382,"v":871699.2868344419,"t":1732935600}
{"o":8648.0227080382,"h":8660.5212788587,"l":8587.4657329782,"c":8627.7773591544,"v":722274.30508021,"t":1732939200}
{"o":8627.7773591544,"h":8684.9131735173,"l":8559.2710993481,"c":8676.3570153426,"v":644651.0625847651,"t":1732942800}
{"o":8676.3570153426,"h":8729.320296475,"l":8620.9918911803,"c":8643.5826343266,"v":745498.612586242,"t":1732946400}
{"o":8643.5826343266,"h":8765.2186538562,"l":8620.4443931753,"c":8694.5567601546,"v":727103.5470936733,"t":1732950000}
{"o":8694.5567601546,"h":8736.9239550931,"l":8667.0576724096,"c":8695.6138398885,"v":689963.1329441052,"t":1732953600}
{"o":8695.6138398885,"h":8721.5509620566,"l":8659.4076317092,"c":8680.3662776377,"v":696704.7639012852,"t":1732957200}
{"o":8680.3662776377,"h":8702.9724377849,"l":8553.0329235651,"c":8560.6274444146,"v":768576.2092748469,"t":1732960800}
{"o":8560.6274444146,"h":8651.8873436545,"l":8548.5509576317,"c":8594.8878597952,"v":656184.3354061687,"t":1732964400}
{"o":8594.8878597952,"h":8660.0884404519,"l":8586.8384745158,"c":8633.1192151011,"v":725857.0569929866,"t":1732968000}
{"o":8633.1192151011,"h":8655.415518286,"l":8560.8603873427,"c":8566.2427694075,"v":778822.8350343517,"t":1732971600}
{"o":8566.2427694075,"h":8605.0081285569,"l":8507.1058330013,"c":8515.0846731076,"v":762873.7427528431,"t":1732975200}
{"o":8515.0846731076,"h":8554.2607605506,"l":8476.887558775,"c":8542.207868803,"v":825139.4451762559,"t":1732978800}
{"o":8542.207868803,"h":8567.666376338,"l":8513.0484131013,"c":8550.4831818561,"v":766210.2752302022,"t":1732982400}
{"o":8550.4831818561,"h":8552.8506327568,"l":8503.9132583425,"c":8539.1438467359,"v":858567.8488690259,"t":1732986000}
{"o":8539.1438467359,"h":8553.0128027709,"l":8460.3685442532,"c":8536.186176662,"v":852895.778277115,"t":1732989600}
{"o":8536.186176662,"h":8589.0981737014,"l":8473.9203299625,"c":8546.1517229531,"v":736363.1044729183,"t":1732993200}
{"o":8546.1517229531,"h":8604.8683504769,"l":8533.0766216749,"c":8578.9576296173,"v":663954.045196719,"t":1732996800}
{"o":8578.9576296173,"h":8588.6398360069,"l":8541.9674445553,"c":8567.1520195777,"v":713210.172208006,"t":1733000400}
{"o":8567.1520195777,"h":8571.2759816353,"l":8466.5484314921,"c":8488.8348631396,"v":768197.1302698724,"t":1733004000}
{"o":8488.8348631396,"h":8546.3106976351,"l":8450.9819837144,"c":8460.6681315619,"v":759557.893403184,"t":1733007600}
{"o":8460.6681315619,"h":8542.5927168912,"l":8404.7376906136,"c":8461.177434881,"v":940605.4304220645,"t":1733011200}
{"o":8461.177434881,"h":8535.1165950836,"l":8396.2588582422,"c":8438.8130247884,"v":1038227.4396273136,"t":1733014800}
{"o":8438.8130247884,"h":8549.7367113095,"l":8336.8181255241,"c":8353.9989276184,"v":1054378.1040667528,"t":1733018400}
{"o":8353.9989276184,"h":8421.4686770735,"l":8351.1395968102,"c":8391.6438561112,"v":793782.1163658939,"t":1733022000}
{"o":8391.6438561112,"h":8437.0675661423,"l":8345.9607544483,"c":8429.2765731281,"v":636991.1983654966,"t":1733025600}
{"o":8429.2765731281,"h":8430.5564244838,"l":8377.1663903522,"c":8380.7578964477,"v":666241.2193277717,"t":1733029200}
{"o":8380.7578964477,"h":8422.3068451818,"l":8370.7891870321,"c":8390.3973845548,"v":602548.6950037954,"t":1733032800}
{"o":8390.3973845548,"h":8421.242285959,"l":8343.2693176555,"c":8387.3653166759,"v":630185.3813280325,"t":1733036400}
{"o":8387.3653166759,"h":8512.2896130028,"l":8381.6167219318,"c":8493.8935501974,"v":778237.0657807394,"t":1733040000}
{"o":8493.8935501974,"h":8500.1983088938,"l":8438.8902182841,"c":8460.633797297,"v":580806.5827375879,"t":1733043600}
{"o":8460.633797297,"h":8463.6284104417,"l":8347.0934167507,"c":8409.888426544,"v":580602.7833506023,"t":1733047200}
{"o":8409.888426544,"h":8451.1241250834,"l":8408.0656837662,"c":8444.7738880271,"v":610320.9212670946,"t":1733050800}
{"o":8444.7738880271,"h":8454.7509034821,"l":8425.2775933494,"c":8441.1051498223,"v":681378.6881455294,"t":1733054400}
{"o":8441.1051498223,"h":8494.2256481337,"l":8411.5091185181,"c":8472.1288640964,"v":841778.8825105205,"t":1733058000}
{"o":8472.1288640964,"h":8503.4743048375,"l":8437.8077013383,"c":8483.3887495164,"v":989471.6870746906,"t":1733061600}
{"o":8483.3887495164,"h":8527.023828261,"l":8397.5801011176,"c":8495.9484401224,"v":1052349.8023728998,"t":1733065200}
{"o":8495.9484401224,"h":8564.6611183329,"l":8447.6836583838,"c":8481.4732874383,"v":991419.5799349,"t":1733068800}
{"o":8481.4732874383,"h":8487.5566102441,"l":8417.8813079018,"c":8443.9391474367,"v":952247.6284781109,"t":1733072400}
{"o":8443.9391474367,"h":8486.2827428976,"l":8402.410091995,"c":8412.1630576653,"v":824334.0981859844,"t":1733076000}
{"o":8412.1630576653,"h":8440.8173834195,"l":8368.9524755737,"c":8414.6295662574,"v":915947.3595882704,"t":1733079600}
{"o":8414.6295662574,"h":8426.8683773071,"l":8327.6429708937,"c":8394.8842352562,"v":985090.3839999501,"t":1733083200}
{"o":8394.8842352562,"h":8461.2613826719,"l":8374.4135341805,"c":8447.5778351943,"v":1050527.9770263529,"t":1733086800}
{"o":8447.5778351943,"h":8524.1462071632,"l":8419.6367932511,"c":8486.793127855,"v":1020303.9081693987,"t":1733090400}
{"o":8486.793127855,"h":8560.5778908522,"l":8423.3671962638,"c":8433.7439462329,"v":896582.1588302579,"t":1733094000}
{"o":8433.7439462329,"h":8443.5997474835,"l":8319.2986058094,"c":8371.3389659066,"v":988338.4204151467,"t":1733097600}
{"o":8371.3389659066,"h":8474.1791663486,"l":8354.7763868471,"c":8467.037326256,"v":1215622.1778060347,"t":1733101200}
{"o":8467.037326256,"h":8485.0002561066,"l":8275.296451555,"c":8337.1751774125,"v":1190381.8229127731,"t":1733104800}
{"o":8337.1751774125,"h":8359.9216137618,"l":8108.9876212997,"c":8135.5248378406,"v":1491634.1963516101,"t":1733108400}
{"o":8135.5248378406,"h":8199.3059792904,"l":8019.4166362012,"c":8168.4839158206,"v":2069256.734468312,"t":1733112000}
{"o":8168.4839158206,"h":8241.0292143249,"l":8091.9499381629,"c":8138.2848425953,"v":986492.6825234654,"t":1733115600}
{"o":8138.2848425953,"h":8169.4669121892,"l":8034.9366607786,"c":8132.5962769753,"v":1138352.9429907894,"t":1733119200}
{"o":8132.5962769753,"h":8184.8380935916,"l":8052.6748386708,"c":8142.8222048257,"v":1023937.268165656,"t":1733122800}
{"o":8142.8222048257,"h":8147.4905276126,"l":7909.0803346635,"c":8037.2813944523,"v":1417005.4327519266,"t":1733126400}
{"o":8037.2813944523,"h":8113.8661663522,"l":7969.3602670949,"c":8111.7745786145,"v":923398.2116134601,"t":1733130000}
{"o":8111.7745786145,"h":8113.5654295396,"l":7908.1001860445,"c":7959.0437329885,"v":851927.6003985562,"t":1733133600}
{"o":7959.0437329885,"h":8019.2494943398,"l":7910.7807880721,"c":8002.6268662977,"v":846505.4061553075,"t":1733137200}
{"o":8002.6268662977,"h":8043.5603330129,"l":7851.572969456,"c":7907.6192620713,"v":1025815.5024258501,"t":1733140800}
{"o":7907.6192620713,"h":8053.1207528303,"l":7856.6782143248,"c":8040.1481031341,"v":1203090.2670558088,"t":1733144400}
{"o":8040.1481031341,"h":8123.7227259772,"l":7964.0570660213,"c":8040.0103476709,"v":1250702.8208314686,"t":1733148000}
{"o":8040.0103476709,"h":8240.4350319226,"l":7957.6487881434,"c":8164.3898568626,"v":2517966.0992106725,"t":1733151600}
{"o":8164.3898568626,"h":8192.5292541342,"l":7959.9806025871,"c":8055.5357454221,"v":1993225.5780439198,"t":1733155200}
{"o":8055.5357454221,"h":8088.8595138621,"l":7763.6122464791,"c":7848.8494826893,"v":2002790.966592744,"t":1733158800}
{"o":7848.8494826893,"h":8018.1489945903,"l":7792.0262934234,"c":7955.1398642655,"v":1583961.6004492759,"t":1733162400}
{"o":7955.1398642655,"h":7972.5447730112,"l":7827.0671985503,"c":7971.8916775113,"v":1301063.1450216635,"t":1733166000}
{"o":7971.8916775113,"h":8014.5271913984,"l":7878.9887823226,"c":7938.387110406,"v":1231052.6141528301,"t":1733169600}
{"o":7938.387110406,"h":7989.6596472252,"l":7853.7648002451,"c":7911.3450696823,"v":1250459.7504728178,"t":1733173200}
{"o":7911.3450696823,"h":8019.7016201862,"l":7890.5198195727,"c":7990.9838894028,"v":1160916.8065587324,"t":1733176800}
{"o":7990.9838894028,"h":8050.5925423937,"l":7972.1268454542,"c":8037.3778281996,"v":1088818.3767532625,"t":1733180400}
{"o":8037.3778281996,"h":8070.4611723876,"l":7991.2464094946,"c":8035.5844813793,"v":1259146.0573241836,"t":1733184000}
{"o":8035.5844813793,"h":8069.3901441577,"l":7969.5437703811,"c":7975.0911117046,"v":1376373.6332273178,"t":1733187600}
{"o":7975.0911117046,"h":8163.2086873235,"l":7873.5263817552,"c":8125.5826280815,"v":1293702.7335937475,"t":1733191200}
{"o":8125.5826280815,"h":8180.7088019081,"l":8085.1738802973,"c":8115.6121814083,"v":1041473.5291211582,"t":1733194800}
{"o":8115.6121814083,"h":8167.0921793644,"l":8058.2785330549,"c":8137.442309824,"v":1221115.4116938901,"t":1733198400}
{"o":8137.442309824,"h":8140.4175858821,"l":8081.9491789646,"c":8121.3226985337,"v":923012.6467201245,"t":1733202000}
{"o":8121.3226985337,"h":8223.5370750976,"l":8061.3919394097,"c":8084.963305824,"v":1239968.5133989842,"t":1733205600}
{"o":8084.963305824,"h":8115.1737257643,"l":7997.2548404563,"c":8078.1625737947,"v":1623296.5747938894,"t":1733209200}
{"o":8078.1625737947,"h":8136.2148559076,"l":8038.0474874732,"c":8079.2839342192,"v":1047063.5860671182,"t":1733212800}
{"o":8079.2839342192,"h":8082.47897395,"l":7982.1620094741,"c":8006.9512731758,"v":1037914.7594137333,"t":1733216400}
{"o":8006.9512731758,"h":8047.4492737972,"l":7933.5302526453,"c":7948.8373685709,"v":919804.2850918645,"t":1733220000}
{"o":7948.8373685709,"h":8058.448820669,"l":7939.2064491483,"c":8030.3205786366,"v":943743.4894659451,"t":1733223600}
{"o":8030.3205786366,"h":8033.8334719157,"l":7908.796485296,"c":7983.8940212563,"v":908987.2329549412,"t":1733227200}
{"o":7983.8940212563,"h":7999.7734500541,"l":7687.2714889355,"c":7777.6042803585,"v":1835647.4751361937,"t":1733230800}
{"o":7777.6042803585,"h":8021.3522807695,"l":7622.0105538,"c":7982.4728386299,"v":2386298.4133045734,"t":1733234400}
{"o":7982.4728386299,"h":8054.5614246133,"l":7842.9359038,"c":7948.4316608922,"v":1921105.1673751718,"t":1733238000}
{"o":7948.4316608922,"h":8020.6510268948,"l":7888.8278849615,"c":7943.850482033,"v":1288382.3185080853,"t":1733241600}
{"o":7943.850482033,"h":8000.3800280983,"l":7818.1794005271,"c":7996.1777419585,"v":1454742.0249104628,"t":1733245200}
{"o":7996.1777419585,"h":8101.5383183162,"l":7933.003401843,"c":8084.8246451848,"v":1289531.2044658705,"t":1733248800}
{"o":8084.8246451848,"h":8133.9995252769,"l":7997.8378207223,"c":8124.7794185475,"v":1183669.810747952,"t":1733252400}
{"o":8124.7794185475,"h":8197.3318450829,"l":8108.9239449382,"c":8142.7551575464,"v":1256837.3651302634,"t":1733256000}
{"o":8142.7551575464,"h":8534.9778746639,"l":8060.0902872019,"c":8458.998121048,"v":2428865.2471941905,"t":1733259600}
{"o":8458.998121048,"h":8470.929301923,"l":8335.9608314125,"c":8423.8573480072,"v":1541323.1259249272,"t":1733263200}
{"o":8423.8573480072,"h":8436.8540551771,"l":8314.1676696366,"c":8333.7911667059,"v":1311627.0493626902,"t":1733266800}
{"o":8333.7911667059,"h":8546.049162111,"l":8330.6134330061,"c":8458.9905629624,"v":1391734.7630288806,"t":1733270400}
{"o":8458.9905629624,"h":8552.1779526975,"l":8404.2798417439,"c":8518.1743856288,"v":1420734.5236904856,"t":1733274000}
{"o":8518.1743856288,"h":8568.8775631449,"l":8292.8806115658,"c":8402.7283779511,"v":1511374.3837002683,"t":1733277600}
{"o":8402.7283779511,"h":8513.2250788076,"l":8395.0561492719,"c":8465.3342864664,"v":1054997.2476380749,"t":1733281200}
{"o":8465.3342864664,"h":8487.5906951713,"l":8420.6244700727,"c":8468.9480300516,"v":996102.6379339101,"t":1733284800}
{"o":8468.9480300516,"h":8580.3907853398,"l":8461.8493497342,"c":8476.4192887238,"v":946363.0162048512,"t":1733288400}
{"o":8476.4192887238,"h":8489.8230503995,"l":8403.3002216985,"c":8466.7064490419,"v":819562.4491433889,"t":1733292000}
{"o":8466.7064490419,"h":8472.3650591791,"l":8415.1252052285,"c":8428.6332083919,"v":681860.4712744016,"t":1733295600}
{"o":8428.6332083919,"h":8451.8845253483,"l":8368.0646546731,"c":8393.2093266266,"v":735562.0067216104,"t":1733299200}
{"o":8393.2093266266,"h":8451.6594529772,"l":8383.0614448787,"c":8392.6691983614,"v":679684.6590375254,"t":1733302800}
{"o":8392.6691983614,"h":8470.9560482438,"l":8381.7931211193,"c":8430.0967664116,"v":663384.6246660829,"t":1733306400}
{"o":8430.0967664116,"h":8453.1419265983,"l":8369.8481971307,"c":8401.3375007207,"v":778464.9037876303,"t":1733310000}
{"o":8401.3375007207,"h":8409.5638889781,"l":8250.201675595,"c":8287.547318298,"v":1103749.5199461428,"t":1733313600}
{"o":8287.547318298,"h":8315.8784348156,"l":8205.8951382424,"c":8233.7499149498,"v":964303.5414918892,"t":1733317200}
{"o":8233.7499149498,"h":8327.2452465305,"l":8139.0557213485,"c":8272.46693603,"v":1384635.7829867862,"t":1733320800}
{"o":8272.46693603,"h":8380.5676611902,"l":8215.1903474401,"c":8330.863204849,"v":1612140.0237862663,"t":1733324400}
{"o":8330.863204849,"h":8371.4276312397,"l":7979.8200339332,"c":8039.6682012086,"v":1947743.9664473529,"t":1733328000}
{"o":8039.6682012086,"h":8168.3063648954,"l":7993.8999816191,"c":8158.3343968702,"v":1643188.2574346142,"t":1733331600}
{"o":8158.3343968702,"h":8231.362341509,"l":8130.6472694228,"c":8195.0192460392,"v":1212402.3441873873,"t":1733335200}
{"o":8195.0192460392,"h":8303.3227474993,"l":8156.9893954739,"c":8294.9500705396,"v":997244.7318206904,"t":1733338800}
{"o":8294.9500705396,"h":8426.8301282922,"l":8213.620504952,"c":8305.006464823,"v":1412743.1683117177,"t":1733342400}
{"o":8305.006464823,"h":8364.7849357926,"l":8124.3588353808,"c":8187.7996566355,"v":1517897.1317284564,"t":1733346000}
{"o":8187.7996566355,"h":8260.0512714985,"l":8162.2849146359,"c":8165.9147429481,"v":1039253.8691115817,"t":1733349600}
{"o":8165.9147429481,"h":8179.8880899348,"l":8048.0415287918,"c":8170.0231060776,"v":1154400.3219769963,"t":1733353200}
{"o":8170.0231060776,"h":8187.9268928503,"l":8057.0658856448,"c":8066.5485979739,"v":1135187.4187883744,"t":1733356800}
{"o":8066.5485979739,"h":8081.3855808815,"l":7944.4923812522,"c":8048.1784729492,"v":1405754.811473514,"t":1733360400}
{"o":8048.1784729492,"h":8378.8443211572,"l":8034.9157227142,"c":8246.8414926134,"v":1656428.1952166471,"t":1733364000}
{"o":8246.8414926134,"h":8496.3829318823,"l":8237.0578206391,"c":8298.2180585577,"v":2121144.9709356623,"t":1733367600}
{"o":8298.2180585577,"h":8485.84916382,"l":8291.1278854306,"c":8432.5769557454,"v":1400752.5292072499,"t":1733371200}
{"o":8432.5769557454,"h":8450.4612757318,"l":8287.6678085595,"c":8366.9270924782,"v":1121609.9302634322,"t":1733374800}
{"o":8366.9270924782,"h":8386.7825095121,"l":8217.891650756,"c":8316.4018990988,"v":974607.9948117511,"t":1733378400}
{"o":8316.4018990988,"h":8370.9609771293,"l":8306.192880357,"c":8331.6721978102,"v":791318.0132097928,"t":1733382000}
{"o":8331.6721978102,"h":8427.6534806252,"l":8316.8335953332,"c":8394.9600186872,"v":892899.8833941108,"t":1733385600}
{"o":8394.9600186872,"h":8465.6937425875,"l":8359.7712540463,"c":8463.1838012364,"v":880953.4442664128,"t":1733389200}
{"o":8463.1838012364,"h":8550.7378582019,"l":8434.247584759,"c":8439.2192307777,"v":859202.9953848997,"t":1733392800}
{"o":8439.2192307777,"h":8631.6475188503,"l":8428.3448093665,"c":8613.3488150436,"v":837589.4677623189,"t":1733396400}
{"o":8613.3488150436,"h":8739.5840306544,"l":8585.4674976373,"c":8597.8923545956,"v":1208612.860281067,"t":1733400000}
{"o":8597.8923545956,"h":8642.3832268731,"l":8493.1744797413,"c":8557.2962398392,"v":933509.2199394216,"t":1733403600}
{"o":8557.2962398392,"h":8598.1432492871,"l":8483.2418120413,"c":8582.6234249682,"v":1047722.3550686383,"t":1733407200}
{"o":8582.6234249682,"h":8625.7410585645,"l":8415.033978448,"c":8517.1977987712,"v":1415126.7312638611,"t":1733410800}
{"o":8517.1977987712,"h":8652.0853592727,"l":8463.1851961205,"c":8532.4273313418,"v":1325132.8911858918,"t":1733414400}
{"o":8532.4273313418,"h":8574.613249387,"l":8498.4161187347,"c":8546.9346182719,"v":1008964.4724837652,"t":1733418000}
{"o":8546.9346182719,"h":8556.9609094807,"l":8408.7005474645,"c":8419.9957725896,"v":1053652.3767890166,"t":1733421600}
{"o":8419.9957725896,"h":8443.8565135832,"l":8265.8871131574,"c":8299.1833491174,"v":1449140.1972845388,"t":1733425200}
{"o":8299.1833491174,"h":8325.8647594228,"l":8167.5560724512,"c":8298.2201894711,"v":1506766.7970071074,"t":1733428800}
{"o":8298.2201894711,"h":8345.2595364576,"l":8266.4836190142,"c":8330.4917860001,"v":842130.1189835791,"t":1733432400}
{"o":8330.4917860001,"h":8383.6517377272,"l":8033.6918809324,"c":8383.5953734277,"v":1936417.9549354988,"t":1733436000}
{"o":8383.5953734277,"h":8619.772950242,"l":8309.6703136095,"c":8405.7581599594,"v":1880108.0677619765,"t":1733439600}
{"o":8405.7581599594,"h":8644.1988636131,"l":8352.4218228816,"c":8641.1834576832,"v":1450051.4361343943,"t":1733443200}
{"o":8641.1834576832,"h":8819.7767820533,"l":8531.5059118205,"c":8684.5561064124,"v":1542641.0609363737,"t":1733446800}
{"o":8684.5561064124,"h":8695.3139938555,"l":8590.9302755745,"c":8646.5824893716,"v":984219.0265117666,"t":1733450400}
{"o":8646.5824893716,"h":8646.5824893716,"l":8495.4141777376,"c":8616.4010694643,"v":1234991.0027758565,"t":1733454000}
{"o":8616.4010694643,"h":8654.3964595138,"l":8545.7590308429,"c":8582.2627557931,"v":964632.2414494877,"t":1733457600}
{"o":8582.2627557931,"h":8613.2575987096,"l":8487.2208046398,"c":8499.7697053103,"v":830094.560328206,"t":1733461200}
{"o":8499.7697053103,"h":8535.6480919794,"l":8466.6840752439,"c":8506.1637965296,"v":765459.8890839835,"t":1733464800}
{"o":8506.1637965296,"h":8525.4004771538,"l":8473.3090994957,"c":8523.9260212339,"v":721957.2756412437,"t":1733468400}
{"o":8523.9260212339,"h":8566.2238315226,"l":8470.8035318028,"c":8470.8035318028,"v":881519.4085076514,"t":1733472000}
{"o":8470.8035318028,"h":8475.884293355,"l":8375.4941695115,"c":8391.9756332619,"v":936562.8585031446,"t":1733475600}
{"o":8391.9756332619,"h":8410.8789239244,"l":8337.8718896304,"c":8395.8513603544,"v":788578.829535296,"t":1733479200}
{"o":8395.8513603544,"h":8413.0623079748,"l":8317.6619404199,"c":8339.615444347,"v":703585.0519500453,"t":1733482800}
{"o":8339.615444347,"h":8386.8054425646,"l":8226.2444494204,"c":8238.3070091798,"v":859036.0643262843,"t":1733486400}
{"o":8238.3070091798,"h":8383.374055903,"l":8225.3230304702,"c":8356.7130347095,"v":1316342.372074754,"t":1733490000}
{"o":8356.7130347095,"h":8479.1532279018,"l":8317.8884922861,"c":8477.5457188013,"v":1164497.526596515,"t":1733493600}
{"o":8477.5457188013,"h":8546.6275904639,"l":8395.4034678825,"c":8480.8797265124,"v":1351209.5131616439,"t":1733497200}
{"o":8480.8797265124,"h":8515.8315097209,"l":8436.1187785013,"c":8510.1954202114,"v":1205868.2920789216,"t":1733500800}
{"o":8510.1954202114,"h":8569.8620729506,"l":8491.3614637988,"c":8520.0554655099,"v":1077595.9729337811,"t":1733504400}
{"o":8520.0554655099,"h":8592.6206846178,"l":8498.8087345339,"c":8518.2681161988,"v":991911.2653461036,"t":1733508000}
{"o":8518.2681161988,"h":8559.3194975309,"l":8456.5769229453,"c":8548.2474256337,"v":911900.7759205992,"t":1733511600}
{"o":8548.2474256337,"h":8584.9807580433,"l":8473.6065483416,"c":8495.6403034442,"v":878735.5946270502,"t":1733515200}
{"o":8495.6403034442,"h":8532.4664265464,"l":8468.7099502992,"c":8472.6349294644,"v":851937.5154668152,"t":1733518800}
{"o":8472.6349294644,"h":8506.8392270242,"l":8450.4790298505,"c":8463.6468724369,"v":822194.4475527107,"t":1733522400}
{"o":8463.6468724369,"h":8487.1914560545,"l":8390.4285344417,"c":8444.4265749548,"v":958442.8473577511,"t":1733526000}
{"o":8444.4265749548,"h":8463.800471114,"l":8392.5980321664,"c":8426.34116146,"v":854571.3469896108,"t":1733529600}
{"o":8426.34116146,"h":8451.4482161843,"l":8348.4966450618,"c":8394.5771079845,"v":781417.9154650457,"t":1733533200}
{"o":8394.5771079845,"h":8434.7358923502,"l":8347.8606501969,"c":8404.369544715,"v":711322.5344354617,"t":1733536800}
{"o":8404.369544715,"h":8417.0356460634,"l":8312.8951308672,"c":8374.1661044278,"v":755354.1059708033,"t":1733540400}
{"o":8374.1661044278,"h":8396.3910378332,"l":8343.3761482183,"c":8389.1615044956,"v":670282.8336928468,"t":1733544000}
{"o":8389.1615044956,"h":8416.7408054065,"l":8365.3086553944,"c":8390.3172029546,"v":629104.4897551482,"t":1733547600}
{"o":8390.3172029546,"h":8428.3779560787,"l":8364.5060701729,"c":8410.0155523677,"v":681394.5243202721,"t":1733551200}
{"o":8410.0155523677,"h":8435.7090423221,"l":8386.9804007964,"c":8416.9715751295,"v":680399.3778887352,"t":1733554800}
{"o":8416.9715751295,"h":8428.3961714343,"l":8375.9063683893,"c":8411.4139619123,"v":657883.7501096509,"t":1733558400}
{"o":8411.4139619123,"h":8508.5340037798,"l":8394.404576408,"c":8505.2902388514,"v":757892.3419927893,"t":1733562000}
{"o":8505.2902388514,"h":8527.6095231641,"l":8448.0007443757,"c":8492.6517954574,"v":719270.7513542544,"t":1733565600}
{"o":8492.6517954574,"h":8524.0734716538,"l":8479.9590896223,"c":8487.1226263922,"v":605054.3111369776,"t":1733569200}
{"o":8487.1226263922,"h":8521.3343422209,"l":8458.8159721784,"c":8485.5070337669,"v":600964.3190554472,"t":1733572800}
{"o":8485.5070337669,"h":8534.9481302743,"l":8459.1681309088,"c":8527.3760302559,"v":676109.9258348211,"t":1733576400}
{"o":8527.3760302559,"h":8651.82710513,"l":8467.6180759479,"c":8646.0974801537,"v":962996.1501091147,"t":1733580000}
{"o":8646.0974801537,"h":8665.6085826708,"l":8540.7146429514,"c":8580.3102459423,"v":999095.7096512399,"t":1733583600}
{"o":8580.3102459423,"h":8630.2458110952,"l":8509.4021054839,"c":8619.9251755712,"v":1031568.0712763143,"t":1733587200}
{"o":8619.9251755712,"h":8626.3155830688,"l":8543.990260193,"c":8584.3094509635,"v":952421.3662630336,"t":1733590800}
{"o":8584.3094509635,"h":8636.3297209295,"l":8557.074460666,"c":8618.4744697385,"v":1068376.5214052631,"t":1733594400}
{"o":8618.4744697385,"h":8640.3425750041,"l":8564.4431170475,"c":8610.04564459,"v":924893.7245264238,"t":1733598000}
{"o":8610.04564459,"h":8658.3116652595,"l":8569.8747045248,"c":8591.6657555058,"v":941859.7602588808,"t":1733601600}
{"o":8591.6657555058,"h":8659.8288756642,"l":8552.6618316324,"c":8605.8861268113,"v":987037.4835224777,"t":1733605200}
{"o":8605.8861268113,"h":8678.2382078064,"l":8496.4720715057,"c":8504.2929605205,"v":884023.9668671676,"t":1733608800}
{"o":8504.2929605205,"h":8557.0218336853,"l":8477.1139397953,"c":8484.5852386599,"v":809723.4039441878,"t":1733612400}
{"o":8484.5852386599,"h":8532.1552963091,"l":8424.8697545942,"c":8518.0614822693,"v":889851.704472238,"t":1733616000}
{"o":8518.0614822693,"h":8555.0506180449,"l":8490.0493114533,"c":8524.0187137225,"v":760449.2634580949,"t":1733619600}
{"o":8524.0187137225,"h":8606.2763208454,"l":8521.2132246508,"c":8591.6799965564,"v":779961.3752271694,"t":1733623200}
{"o":8591.6799965564,"h":8617.6025870957,"l":8524.4824244074,"c":8574.1355194149,"v":829841.5222837874,"t":1733626800}
{"o":8574.1355194149,"h":8587.7820997532,"l":8491.620694817,"c":8492.1574567821,"v":648719.3331316876,"t":1733630400}
{"o":8492.1574567821,"h":8515.3509017865,"l":8404.0208403894,"c":8451.1228862449,"v":755928.4648896053,"t":1733634000}
{"o":8451.1228862449,"h":8498.2500075169,"l":8426.2626020252,"c":8481.1293615507,"v":715307.8320976492,"t":1733637600}
{"o":8481.1293615507,"h":8507.9956541509,"l":8455.7822728025,"c":8462.3435123094,"v":643279.0787054729,"t":1733641200}
{"o":8462.3435123094,"h":8469.6790406934,"l":8366.087305502,"c":8368.8332789486,"v":820642.6822853087,"t":1733644800}
{"o":8368.8332789486,"h":8406.8437513022,"l":8307.4222561184,"c":8330.1502431855,"v":761389.6040666238,"t":1733648400}
{"o":8330.1502431855,"h":8421.1066072003,"l":8329.3707662416,"c":8378.3103745373,"v":628545.8636569958,"t":1733652000}
{"o":8378.3103745373,"h":8422.8663272238,"l":8360.7589772664,"c":8405.1053608181,"v":542103.3894599942,"t":1733655600}
{"o":8405.1053608181,"h":8428.4374431538,"l":8359.6631016882,"c":8407.4936072114,"v":621416.448954424,"t":1733659200}
{"o":8407.4936072114,"h":8465.3374023346,"l":8382.6167679361,"c":8453.2188602971,"v":709354.460651996,"t":1733662800}
{"o":8453.2188602971,"h":8458.5395509041,"l":8393.2814040456,"c":8397.8303704187,"v":644202.6821544606,"t":1733666400}
{"o":8397.8303704187,"h":8459.8546018344,"l":8348.103277796,"c":8451.9130476901,"v":784909.9708553216,"t":1733670000}
{"o":8451.9130476901,"h":8465.1257373996,"l":8381.5911231676,"c":8400.638033677,"v":883159.7985885732,"t":1733673600}
{"o":8400.638033677,"h":8429.9386350935,"l":8369.5356974713,"c":8427.9745495738,"v":767379.2832081618,"t":1733677200}
{"o":8427.9745495738,"h":8432.65612615,"l":8370.2723499819,"c":8374.2728726347,"v":732155.9178390721,"t":1733680800}
{"o":8374.2728726347,"h":8431.0453186201,"l":8335.1019695613,"c":8421.506561401,"v":766069.5190501267,"t":1733684400}
{"o":8421.506561401,"h":8431.236252233,"l":8376.0215483192,"c":8381.6068202699,"v":771894.1015029397,"t":1733688000}
{"o":8381.6068202699,"h":8400.201749219,"l":8348.7653308651,"c":8394.2374723421,"v":700606.9690883013,"t":1733691600}
{"o":8394.2374723421,"h":8432.6105133536,"l":8382.227063819,"c":8431.5437846533,"v":649868.3542742288,"t":1733695200}
{"o":8431.5437846533,"h":8468.6109736799,"l":8402.648849833,"c":8443.4960992188,"v":811492.5425713821,"t":1733698800}
{"o":8443.4960992188,"h":8452.4177836952,"l":8281.8335540564,"c":8322.9032179902,"v":1111627.8053220497,"t":1733702400}
{"o":8322.9032179902,"h":8363.8085315494,"l":8257.3273355372,"c":8277.2626431414,"v":906974.0793132244,"t":1733706000}
{"o":8277.2626431414,"h":8320.8735932941,"l":8188.5884939412,"c":8258.9768440773,"v":906393.0226592328,"t":1733709600}
{"o":8258.9768440773,"h":8291.6701220938,"l":8192.564522104,"c":8255.9210975597,"v":815116.0318810517,"t":1733713200}
{"o":8255.9210975597,"h":8284.2711125922,"l":8214.927179735,"c":8280.2825909338,"v":756776.724859196,"t":1733716800}
{"o":8280.2825909338,"h":8291.7799276871,"l":8242.0947810582,"c":8282.723801702,"v":639442.5621080472,"t":1733720400}
{"o":8282.723801702,"h":8284.5617279175,"l":8197.6924084692,"c":8207.972971949,"v":792747.7019378712,"t":1733724000}
{"o":8207.972971949,"h":8273.3941033241,"l":8129.2655199666,"c":8245.060663243,"v":1076137.8713510763,"t":1733727600}
{"o":8245.060663243,"h":8253.6608497204,"l":8056.820350306,"c":8066.775056002,"v":1052909.1144948008,"t":1733731200}
{"o":8066.775056002,"h":8138.9530180742,"l":8002.2785886922,"c":8073.5567221328,"v":1038478.9073664235,"t":1733734800}
{"o":8073.5567221328,"h":8122.4745379721,"l":8051.2910685381,"c":8114.3675540232,"v":726334.6545079261,"t":1733738400}
{"o":8114.3675540232,"h":8115.5169415438,"l":8001.8289859565,"c":8042.5144023495,"v":848547.7180542317,"t":1733742000}
{"o":8042.5144023495,"h":8104.7115342371,"l":8005.9359463525,"c":8101.3159414615,"v":893853.9996246785,"t":1733745600}
{"o":8101.3159414615,"h":8177.4212774514,"l":8067.4045809205,"c":8151.2304658599,"v":840498.3391161031,"t":1733749200}
{"o":8151.2304658599,"h":8249.9866553217,"l":8121.7254071797,"c":8214.3051785512,"v":955970.4798633172,"t":1733752800}
{"o":8214.3051785512,"h":8244.8365200987,"l":7923.6966065975,"c":7978.2232379771,"v":1664839.4474649087,"t":1733756400}
{"o":7978.2232379771,"h":8052.1136674863,"l":7915.4094866007,"c":7989.4603717931,"v":1167109.4866353325,"t":1733760000}
{"o":7989.4603717931,"h":8027.4851134536,"l":7936.9458715613,"c":7938.5057445526,"v":1020446.7624941273,"t":1733763600}
{"o":7938.5057445526,"h":8017.4616679623,"l":7937.006725496,"c":7985.5408101102,"v":986261.180989561,"t":1733767200}
{"o":7985.5408101102,"h":7988.8387324932,"l":7877.3201287521,"c":7896.0583808742,"v":1197087.253408439,"t":1733770800}
{"o":7896.0583808742,"h":7974.0982729097,"l":7774.2035275477,"c":7807.7794802115,"v":2356976.5249290601,"t":1733774400}
{"o":7807.7794802115,"h":7859.6407599636,"l":7287.6488576733,"c":7764.9200538881,"v":3726089.4341753209,"t":1733778000}
{"o":7764.9200538881,"h":7792.940384187,"l":7326.7721299809,"c":7757.5398309468,"v":3016246.067057183,"t":1733781600}
{"o":7757.5398309468,"h":7839.4412053836,"l":7693.0151611152,"c":7717.6195336641,"v":1733971.3668897252,"t":1733785200}
{"o":7717.6195336641,"h":7870.0340897876,"l":7606.8051168205,"c":7754.3355141228,"v":1754788.8278972488,"t":1733788800}
{"o":7754.3355141228,"h":7812.8652960505,"l":7687.0879557962,"c":7796.8692919802,"v":1326877.2566419328,"t":1733792400}
{"o":7796.8692919802,"h":7797.8658784935,"l":7564.8418733834,"c":7580.6910176887,"v":1429146.7395421055,"t":1733796000}
{"o":7580.6910176887,"h":7686.0563920374,"l":7338.5353775779,"c":7684.7470058846,"v":2110059.1825615624,"t":1733799600}
{"o":7684.7470058846,"h":7707.3717756406,"l":7555.9805558208,"c":7696.6573564575,"v":1287146.1893025148,"t":1733803200}
{"o":7696.6573564575,"h":7743.4909407675,"l":7637.3790025033,"c":7702.8639560441,"v":1031246.5767280876,"t":1733806800}
{"o":7702.8639560441,"h":7789.3164774251,"l":7673.1125017852,"c":7767.7900227272,"v":1090328.4984497048,"t":1733810400}
{"o":7767.7900227272,"h":7769.2802997086,"l":7684.2424892729,"c":7738.9719942075,"v":899825.3317205984,"t":1733814000}
{"o":7738.9719942075,"h":7756.3064231433,"l":7672.8877265305,"c":7733.3366146519,"v":983243.9677580642,"t":1733817600}
{"o":7733.3366146519,"h":7786.1721606356,"l":7691.6997638701,"c":7727.9323018577,"v":1140742.2739305526,"t":1733821200}
{"o":7727.9323018577,"h":7778.0002093762,"l":7698.8033014967,"c":7735.5067564815,"v":890339.5459068192,"t":1733824800}
{"o":7735.5067564815,"h":7740.3243820419,"l":7660.0489126549,"c":7700.385342711,"v":891990.4115197541,"t":1733828400}
{"o":7700.385342711,"h":7717.8185571279,"l":7489.4661572258,"c":7526.6573440515,"v":1380416.2207331823,"t":1733832000}
{"o":7526.6573440515,"h":7668.1110508423,"l":7518.5417262429,"c":7637.1432797581,"v":1608039.7877970263,"t":1733835600}
{"o":7637.1432797581,"h":7799.5654599958,"l":7594.7090108747,"c":7713.4191313384,"v":3170831.4447733304,"t":1733839200}
{"o":7713.4191313384,"h":7767.4937159246,"l":7338.8384252379,"c":7356.6434400912,"v":2929471.0517373737,"t":1733842800}
{"o":7356.6434400912,"h":7546.8349327119,"l":7268.5176212389,"c":7505.9334543125,"v":2780407.6877253065,"t":1733846400}
{"o":7505.9334543125,"h":7518.5732491144,"l":7244.9702936482,"c":7254.9646696059,"v":2181096.6093970486,"t":1733850000}
{"o":7254.9646696059,"h":7524.785573866,"l":7184.3895762933,"c":7450.4353843426,"v":1892103.0414388569,"t":1733853600}
{"o":7450.4353843426,"h":7577.1402226195,"l":7439.555820081,"c":7552.563994164,"v":1450883.4401534575,"t":1733857200}
{"o":7552.563994164,"h":7635.726153513,"l":7525.3218423521,"c":7603.3163059017,"v":1327873.2970055668,"t":1733860800}
{"o":7603.3163059017,"h":7705.6391647663,"l":7555.0659177263,"c":7594.3446772215,"v":1473124.2951712587,"t":1733864400}
{"o":7594.3446772215,"h":7653.802169686,"l":7572.6064411459,"c":7640.207918704,"v":1359245.6940238178,"t":1733868000}
{"o":7640.207918704,"h":7679.0750258068,"l":7585.8298368722,"c":7607.4390797007,"v":1238898.2763574382,"t":1733871600}
{"o":7607.4390797007,"h":7676.4398068898,"l":7532.9025385479,"c":7657.1093129983,"v":1598454.6564339709,"t":1733875200}
{"o":7657.1093129983,"h":7710.0566221432,"l":7530.0975708058,"c":7552.6826145996,"v":2334100.4362759981,"t":1733878800}
{"o":7552.6826145996,"h":7728.994017482,"l":7538.9539002481,"c":7691.9786506849,"v":1548954.2739274197,"t":1733882400}
{"o":7691.9786506849,"h":7813.0560424169,"l":7686.0887375648,"c":7812.3005729343,"v":1334124.1213445163,"t":1733886000}
{"o":7812.3005729343,"h":7833.8625494442,"l":7751.3427555203,"c":7788.0068129837,"v":1054660.5322767613,"t":1733889600}
{"o":7788.0068129837,"h":7802.6350909364,"l":7725.7762039326,"c":7775.3472317032,"v":866231.9860298567,"t":1733893200}
{"o":7775.3472317032,"h":7846.330871324,"l":7760.5492423137,"c":7826.5486030763,"v":921707.6744751562,"t":1733896800}
{"o":7826.5486030763,"h":7844.2061298888,"l":7750.6296326999,"c":7779.669302961,"v":1004523.915687479,"t":1733900400}
{"o":7779.669302961,"h":7940.2905392626,"l":7773.9628296885,"c":7904.5732565508,"v":1050770.238851591,"t":1733904000}
{"o":7904.5732565508,"h":7938.4365696101,"l":7852.9865729281,"c":7927.5491273362,"v":933403.2508319962,"t":1733907600}
{"o":7927.5491273362,"h":7976.4066455011,"l":7924.3013780209,"c":7973.7876672096,"v":863046.5270920583,"t":1733911200}
{"o":7973.7876672096,"h":8066.6196040136,"l":7931.1649787207,"c":8006.3539321381,"v":951135.9172037323,"t":1733914800}
{"o":8006.3539321381,"h":8070.7048148341,"l":7986.7725703406,"c":8007.5943836642,"v":899031.8287414494,"t":1733918400}
{"o":8007.5943836642,"h":8100.6204311345,"l":7967.484090433,"c":8066.7149032922,"v":1173968.3550245736,"t":1733922000}
{"o":8066.7149032922,"h":8109.6973584044,"l":8001.4847893105,"c":8097.4656362114,"v":1062342.2982515399,"t":1733925600}
{"o":8097.4656362114,"h":8216.9024192541,"l":8083.622300367,"c":8135.1079035937,"v":1728849.0075280026,"t":1733929200}
{"o":8135.1079035937,"h":8216.7415552971,"l":8073.7517557478,"c":8160.3053817853,"v":1497066.3183385667,"t":1733932800}
{"o":8160.3053817853,"h":8206.6887186822,"l":8078.4163669363,"c":8124.2992143962,"v":1224054.5183724074,"t":1733936400}
{"o":8124.2992143962,"h":8172.122872213,"l":8079.9839387389,"c":8139.5135830833,"v":1243846.6741919927,"t":1733940000}
{"o":8139.5135830833,"h":8198.9207961626,"l":8113.5350023385,"c":8190.8818926264,"v":1272818.3198253852,"t":1733943600}
{"o":8190.8818926264,"h":8252.0304619646,"l":8137.8284890693,"c":8159.6606938671,"v":1172885.7977502076,"t":1733947200}
{"o":8159.6606938671,"h":8175.4638718275,"l":8111.7217003684,"c":8158.5419300277,"v":1196155.1492898264,"t":1733950800}
{"o":8158.5419300277,"h":8173.8985844808,"l":8123.1439432832,"c":8129.8529165164,"v":3611795.4882278293,"t":1733954400}
{"o":8129.8529165164,"h":8147.4879610448,"l":8076.652288823,"c":8094.7645954693,"v":1098047.8446406005,"t":1733958000}
{"o":8094.7645954693,"h":8115.3467202959,"l":8064.5548470018,"c":8094.1160675109,"v":1212364.3239673933,"t":1733961600}
{"o":8094.1160675109,"h":8114.2026302428,"l":8037.6114240169,"c":8054.3379256044,"v":1035957.2586201982,"t":1733965200}
{"o":8054.3379256044,"h":8173.3614227573,"l":8017.686730423,"c":8160.8385759581,"v":1066297.9085855894,"t":1733968800}
{"o":8160.8385759581,"h":8265.4793103912,"l":8111.4944173185,"c":8205.0721477599,"v":1243746.9562070807,"t":1733972400}
{"o":8205.0721477599,"h":8242.9487379773,"l":8136.7321627445,"c":8186.7051558129,"v":963561.1542173127,"t":1733976000}
{"o":8186.7051558129,"h":8295.7789404829,"l":8172.249462937,"c":8236.9758160727,"v":978016.8949330426,"t":1733979600}
{"o":8236.9758160727,"h":8254.5935444543,"l":8161.1654713806,"c":8196.1737430848,"v":1049987.176376417,"t":1733983200}
{"o":8196.1737430848,"h":8245.6063104403,"l":8182.1166538485,"c":8189.7457069619,"v":972031.5494597084,"t":1733986800}
{"o":8189.7457069619,"h":8283.7177535282,"l":8188.5322737949,"c":8270.2507635966,"v":849536.1145597474,"t":1733990400}
{"o":8270.2507635966,"h":8314.6787064569,"l":8250.8667743867,"c":8254.2825290762,"v":792562.9491258943,"t":1733994000}
{"o":8254.2825290762,"h":8258.3803564334,"l":8162.4300662058,"c":8189.9886212111,"v":882637.2242106245,"t":1733997600}
{"o":8189.9886212111,"h":8200.6680803032,"l":8129.111947951,"c":8174.9609083228,"v":915681.1052970013,"t":1734001200}
{"o":8174.9609083228,"h":8250.8531720069,"l":8173.4147950804,"c":8236.9366206537,"v":930759.3365353028,"t":1734004800}
{"o":8236.9366206537,"h":8281.5224376563,"l":8144.0939089494,"c":8187.9794824963,"v":1532975.1774972992,"t":1734008400}
{"o":8187.9794824963,"h":8305.3920939721,"l":8162.6330103479,"c":8279.8744033883,"v":1522336.9599666791,"t":1734012000}
{"o":8279.8744033883,"h":8287.2415398944,"l":8194.4950107894,"c":8236.951571307,"v":1313650.8308616765,"t":1734015600}
{"o":8236.951571307,"h":8337.0802019952,"l":8205.9442571908,"c":8218.0405097019,"v":1598089.643645308,"t":1734019200}
{"o":8218.0405097019,"h":8344.1327635816,"l":8217.0626846113,"c":8336.3203351133,"v":1346262.8117747095,"t":1734022800}
{"o":8336.3203351133,"h":8357.6459754027,"l":8219.182914163,"c":8239.297376834,"v":1286815.836469034,"t":1734026400}
{"o":8239.297376834,"h":8250.1417333634,"l":8065.658541859,"c":8090.081136638,"v":1798105.0747521226,"t":1734030000}
{"o":8090.081136638,"h":8178.3515290408,"l":8085.2783878817,"c":8146.0511458458,"v":1302899.7985422057,"t":1734033600}
{"o":8146.0511458458,"h":8148.9302707152,"l":8063.2465094312,"c":8105.5941171646,"v":1302036.5335601619,"t":1734037200}
{"o":8105.5941171646,"h":8134.396307048,"l":8036.1114844671,"c":8124.7917529296,"v":1796640.5904538545,"t":1734040800}
{"o":8124.7917529296,"h":8140.9303058095,"l":8029.0597926228,"c":8078.7300430159,"v":1227184.6497350361,"t":1734044400}
{"o":8078.7300430159,"h":8135.0709851181,"l":8056.0354462151,"c":8086.5110706417,"v":1261600.97291993,"t":1734048000}
{"o":8086.5110706417,"h":8092.1314006007,"l":7986.0733338199,"c":8053.0300609828,"v":1275203.7649344495,"t":1734051600}
{"o":8053.0300609828,"h":8139.0129671693,"l":8019.0033006275,"c":8097.1233162245,"v":1208283.9104764427,"t":1734055200}
{"o":8097.1233162245,"h":8115.9559751968,"l":8068.3372600798,"c":8088.9461038115,"v":1198225.458600153,"t":1734058800}
{"o":8088.9461038115,"h":8100.3413595967,"l":8027.7584200169,"c":8044.4984469181,"v":1002430.3125012746,"t":1734062400}
{"o":8044.4984469181,"h":8077.4161600068,"l":8031.4901740246,"c":8034.2807021056,"v":1288511.3803926378,"t":1734066000}
{"o":8034.2807021056,"h":8071.8325775441,"l":7923.6700669685,"c":7979.7636783975,"v":1186846.8947870613,"t":1734069600}
{"o":7979.7636783975,"h":8017.7689682195,"l":7873.1267837965,"c":8005.2552625967,"v":1046996.2607881502,"t":1734073200}
{"o":8005.2552625967,"h":8057.1768148765,"l":7971.4592513329,"c":8052.2660044247,"v":843776.090880589,"t":1734076800}
{"o":8052.2660044247,"h":8065.3002886991,"l":7985.4476958753,"c":8022.4668697409,"v":875045.993632763,"t":1734080400}
{"o":8022.4668697409,"h":8065.4747251902,"l":7979.2137558267,"c":8052.2947422383,"v":1059331.5310342032,"t":1734084000}
{"o":8052.2947422383,"h":8092.7125491097,"l":8030.5061705285,"c":8030.5061705285,"v":893430.3807260608,"t":1734087600}
{"o":8030.5061705285,"h":8070.2675990236,"l":7991.9636968923,"c":8026.5799862415,"v":1096525.2941568249,"t":1734091200}
{"o":8026.5799862415,"h":8030.5997741457,"l":7894.2446017547,"c":7954.9256325688,"v":1186713.0079513907,"t":1734094800}
{"o":7954.9256325688,"h":7989.0971474525,"l":7905.5233149009,"c":7973.1911472269,"v":1287368.9686991887,"t":1734098400}
{"o":7973.1911472269,"h":8051.7891212431,"l":7855.1628752377,"c":7873.2013719605,"v":1629703.2167134471,"t":1734102000}
{"o":7873.2013719605,"h":7936.4111506213,"l":7852.5800424226,"c":7864.6782841213,"v":1515207.9472428444,"t":1734105600}
{"o":7864.6782841213,"h":7969.7498167958,"l":7862.353583882,"c":7949.9154161615,"v":1310491.7447116857,"t":1734109200}
{"o":7949.9154161615,"h":7960.1670750283,"l":7884.897571233,"c":7907.6603049067,"v":1320923.5695362403,"t":1734112800}
{"o":7907.6603049067,"h":7958.0011594419,"l":7865.011310127,"c":7949.8455210362,"v":1255170.3147982801,"t":1734116400}
{"o":7949.8455210362,"h":7997.9864233436,"l":7939.7941165677,"c":7973.8060479908,"v":1133734.4263131521,"t":1734120000}
{"o":7973.8060479908,"h":7984.3472334463,"l":7943.2994931991,"c":7965.8768180275,"v":1167933.3812352035,"t":1734123600}
{"o":7965.8768180275,"h":7987.922223102,"l":7867.1027219699,"c":7962.4044547687,"v":1141771.4723967947,"t":1734127200}
{"o":7962.4044547687,"h":8008.4182379412,"l":7940.6235913177,"c":8002.7394365523,"v":1063783.8478166189,"t":1734130800}
{"o":8002.7394365523,"h":8019.1640820495,"l":7962.5796081411,"c":7989.6355477259,"v":1279497.9087622664,"t":1734134400}
{"o":7989.6355477259,"h":8084.1401676122,"l":7986.8777109072,"c":8032.150954803,"v":1197222.1014755305,"t":1734138000}
{"o":8032.150954803,"h":8076.1760541007,"l":8007.790261331,"c":8043.1352533689,"v":1171259.8161475039,"t":1734141600}
{"o":8043.1352533689,"h":8064.3627162631,"l":8030.7464285378,"c":8053.9074063684,"v":1122323.1321937907,"t":1734145200}
{"o":8053.9074063684,"h":8057.7273376593,"l":7988.0236598573,"c":8026.960525401,"v":1009823.0957001506,"t":1734148800}
{"o":8026.960525401,"h":8052.7459911623,"l":8013.916883047,"c":8052.3773984749,"v":876112.4075613648,"t":1734152400}
{"o":8052.3773984749,"h":8106.9221864463,"l":8044.59376629,"c":8069.8178966269,"v":938900.2560878475,"t":1734156000}
{"o":8069.8178966269,"h":8082.5799000978,"l":8038.6311044521,"c":8044.8874510622,"v":943086.8663875286,"t":1734159600}
{"o":8044.8874510622,"h":8072.0906307981,"l":8018.0901900118,"c":8058.0310412754,"v":970798.8007508276,"t":1734163200}
{"o":8058.0310412754,"h":8070.6218007576,"l":8025.6341590173,"c":8042.8390710103,"v":981480.0423585761,"t":1734166800}
{"o":8042.8390710103,"h":8047.598988814,"l":7995.5929138691,"c":8008.2188478863,"v":813606.3523552582,"t":1734170400}
{"o":8008.2188478863,"h":8020.5773377061,"l":7977.4636527585,"c":7985.5899755432,"v":819174.1428675727,"t":1734174000}
{"o":7985.5899755432,"h":7996.8041456016,"l":7904.956280975,"c":7916.1357121063,"v":978225.1586969807,"t":1734177600}
{"o":7916.1357121063,"h":7926.5427751917,"l":7822.473004492,"c":7860.8043544779,"v":1143465.600818472,"t":1734181200}
{"o":7860.8043544779,"h":7922.8443417302,"l":7835.9591075593,"c":7895.9440578056,"v":1100271.5742761989,"t":1734184800}
{"o":7895.9440578056,"h":7952.0333499065,"l":7883.095683884,"c":7922.8770488245,"v":1109037.1740236375,"t":1734188400}
{"o":7922.8770488245,"h":7922.8770488245,"l":7846.3825919681,"c":7885.9780605445,"v":1330636.8829174403,"t":1734192000}
{"o":7885.9780605445,"h":7904.2726833188,"l":7758.4719168209,"c":7770.6144156546,"v":1215004.8780672308,"t":1734195600}
{"o":7770.6144156546,"h":7804.23061852,"l":7677.879997778,"c":7753.1270924933,"v":1113422.766855096,"t":1734199200}
{"o":7753.1270924933,"h":7804.4333278725,"l":7665.7534805717,"c":7762.5180539334,"v":1034850.8738915795,"t":1734202800}
{"o":7762.5180539334,"h":7781.4415840035,"l":7657.7607683041,"c":7675.7566750289,"v":1050635.9033910013,"t":1734206400}
{"o":7675.7566750289,"h":7752.1690323063,"l":7671.056396739,"c":7737.0138170258,"v":965505.4933930971,"t":1734210000}
{"o":7737.0138170258,"h":7813.4207736351,"l":7708.5826037152,"c":7759.903106946,"v":896964.4198698099,"t":1734213600}
{"o":7759.903106946,"h":7864.0697425692,"l":7752.2075051255,"c":7827.3152223846,"v":1013479.3726732789,"t":1734217200}
{"o":7827.3152223846,"h":7851.451156729,"l":7789.8063524938,"c":7823.1118059471,"v":963415.8441369059,"t":1734220800}
{"o":7823.1118059471,"h":7884.3815181333,"l":7817.2933784846,"c":7874.3160649001,"v":891756.9169759913,"t":1734224400}
{"o":7874.3160649001,"h":7893.6647147436,"l":7861.5151751956,"c":7865.8685290483,"v":781105.7010298186,"t":1734228000}
{"o":7865.8685290483,"h":7871.3140214536,"l":7808.5951503366,"c":7808.5951503366,"v":819076.6090379888,"t":1734231600}
{"o":7808.5951503366,"h":7895.1834077557,"l":7805.2707358293,"c":7839.3968303169,"v":946280.9082752115,"t":1734235200}
{"o":7839.3968303169,"h":7876.5712079474,"l":7829.7842355048,"c":7833.5455787711,"v":821645.3216533002,"t":1734238800}
{"o":7833.5455787711,"h":7840.4001399514,"l":7766.549651761,"c":7767.8745618329,"v":818429.5503066888,"t":1734242400}
{"o":7767.8745618329,"h":7787.5938146613,"l":7675.4159921006,"c":7733.5557451429,"v":1035337.3533947011,"t":1734246000}
{"o":7733.5557451429,"h":7784.7593070546,"l":7704.184930488,"c":7779.0778481411,"v":868079.638038112,"t":1734249600}
{"o":7779.0778481411,"h":7809.8653061786,"l":7757.2139236824,"c":7802.4522845126,"v":843718.8775048408,"t":1734253200}
{"o":7802.4522845126,"h":7835.0099743029,"l":7760.5857778895,"c":7762.1603204894,"v":813057.0534125121,"t":1734256800}
{"o":7762.1603204894,"h":7781.0545001868,"l":7746.6747107542,"c":7771.0020432103,"v":762647.0043760285,"t":1734260400}
{"o":7771.0020432103,"h":7826.3558011655,"l":7734.6550605441,"c":7814.6364090651,"v":866849.2359370211,"t":1734264000}
{"o":7814.6364090651,"h":7849.0849654749,"l":7762.9759447566,"c":7807.7344772709,"v":941240.0179147334,"t":1734267600}
{"o":7807.7344772709,"h":7882.0100826706,"l":7804.3424778637,"c":7875.8181169256,"v":987370.1042797883,"t":1734271200}
{"o":7875.8181169256,"h":7880.3623934375,"l":7823.0033812698,"c":7860.891048483,"v":1017061.4196915912,"t":1734274800}
{"o":7860.891048483,"h":7917.0026951679,"l":7848.2160430823,"c":7904.3517856011,"v":1052986.2961910297,"t":1734278400}
{"o":7904.3517856011,"h":7906.7487833608,"l":7853.0956043439,"c":7877.2177156147,"v":1010468.5698265083,"t":1734282000}
{"o":7877.2177156147,"h":7880.9443884046,"l":7846.6509516933,"c":7863.7593234402,"v":882575.9038305058,"t":1734285600}
{"o":7863.7593234402,"h":7905.9441175539,"l":7861.9430448911,"c":7874.1918789277,"v":992106.8715366434,"t":1734289200}
{"o":7874.1918789277,"h":7883.5400842698,"l":7819.0146300602,"c":7846.8043513273,"v":970419.1673566825,"t":1734292800}
{"o":7846.8043513273,"h":7850.9253753243,"l":7709.1594964995,"c":7719.0889787865,"v":1231276.5670744299,"t":1734296400}
{"o":7719.0889787865,"h":7822.1183608925,"l":7682.2885091784,"c":7806.8216520379,"v":1205911.5827765749,"t":1734300000}
{"o":7806.8216520379,"h":8026.8254628851,"l":7804.0076465263,"c":7981.2409394953,"v":1592465.7333902679,"t":1734303600}
{"o":7981.2409394953,"h":8094.3721591385,"l":7918.8532070395,"c":8040.1603329575,"v":1644030.7736995164,"t":1734307200}
{"o":8040.1603329575,"h":8081.1827880425,"l":8012.4442842512,"c":8027.8431870166,"v":1190163.3291206912,"t":1734310800}
{"o":8027.8431870166,"h":8032.4857889097,"l":7899.9564529174,"c":7910.2468705475,"v":1233233.0117137474,"t":1734314400}
{"o":7910.2468705475,"h":7932.7269927437,"l":7844.5242423297,"c":7871.4487066179,"v":1128356.9318582776,"t":1734318000}
{"o":7871.4487066179,"h":7907.4237028958,"l":7856.0802405938,"c":7877.7834329956,"v":1053844.5696677382,"t":1734321600}
{"o":7877.7834329956,"h":7916.3733339527,"l":7850.3089298363,"c":7910.5188140376,"v":988399.1409326482,"t":1734325200}
{"o":7910.5188140376,"h":7951.0315379337,"l":7893.6749356079,"c":7923.0685287471,"v":992871.7336658017,"t":1734328800}
{"o":7923.0685287471,"h":7967.5496290241,"l":7912.8733061791,"c":7940.1344011631,"v":1002219.3041810396,"t":1734332400}
{"o":7940.1344011631,"h":7947.0470729178,"l":7821.8306575433,"c":7827.0787390684,"v":997961.9897716998,"t":1734336000}
{"o":7827.0787390684,"h":7840.9218495496,"l":7770.8737635082,"c":7776.0119496647,"v":993145.0217535043,"t":1734339600}
{"o":7776.0119496647,"h":7787.9688831955,"l":7656.4609805041,"c":7740.8876850729,"v":953475.7673538893,"t":1734343200}
{"o":7740.8876850729,"h":7753.9862801615,"l":7563.9648875398,"c":7615.7652452895,"v":1259362.8604356446,"t":1734346800}
{"o":7615.7652452895,"h":7682.5858256773,"l":7535.8408879661,"c":7621.8203653033,"v":1775122.1227426541,"t":1734350400}
{"o":7621.8203653033,"h":7700.5952060041,"l":7585.3163071407,"c":7692.5986164662,"v":1175672.3614838715,"t":1734354000}
{"o":7692.5986164662,"h":7760.1648072055,"l":7635.7453992734,"c":7708.2346723417,"v":1216211.3303930548,"t":1734357600}
{"o":7708.2346723417,"h":7762.448306982,"l":7674.7687506158,"c":7722.3899254432,"v":1329756.423248807,"t":1734361200}
{"o":7722.3899254432,"h":7817.6115414507,"l":7716.9463435845,"c":7778.2463244211,"v":1505887.093132993,"t":1734364800}
{"o":7778.2463244211,"h":7870.4303327191,"l":7778.2428150427,"c":7811.8055040147,"v":1379533.8078210701,"t":1734368400}
{"o":7811.8055040147,"h":7897.4847987353,"l":7769.308848535,"c":7895.2145818302,"v":1474629.2366825382,"t":1734372000}
{"o":7895.2145818302,"h":7897.840007422,"l":7721.2718142057,"c":7773.499376486,"v":1371796.6888202885,"t":1734375600}
{"o":7773.499376486,"h":7782.1566651737,"l":7659.6301599314,"c":7705.3519556721,"v":1306845.9932648523,"t":1734379200}
{"o":7705.3519556721,"h":7790.826800904,"l":7705.3519556721,"c":7787.8151535988,"v":1265546.0278045516,"t":1734382800}
{"o":7787.8151535988,"h":7798.1553621927,"l":7717.965157031,"c":7756.7316911509,"v":999209.5854485078,"t":1734386400}
{"o":7756.7316911509,"h":7776.1950866075,"l":7684.8634787044,"c":7696.8208595027,"v":1096521.3369152946,"t":1734390000}
{"o":7696.8208595027,"h":7714.9286413935,"l":7541.9533752215,"c":7542.7390571493,"v":1451173.1307312457,"t":1734393600}
{"o":7542.7390571493,"h":7648.7735863359,"l":7527.9745948992,"c":7627.6684539794,"v":1259570.9394411037,"t":1734397200}
{"o":7627.6684539794,"h":7666.812392268,"l":7590.6334136389,"c":7616.4904413351,"v":995357.9018355825,"t":1734400800}
{"o":7616.4904413351,"h":7679.1667990763,"l":7573.5842294372,"c":7668.5994703758,"v":1127182.4328579218,"t":1734404400}
{"o":7668.5994703758,"h":7680.5319647452,"l":7557.8105227069,"c":7626.9111483167,"v":994636.6968652053,"t":1734408000}
{"o":7626.9111483167,"h":7661.1238186917,"l":7586.736715456,"c":7652.3098828578,"v":1028679.6492661822,"t":1734411600}
{"o":7652.3098828578,"h":7688.8471437123,"l":7611.1364866905,"c":7655.5536635638,"v":889420.6798235438,"t":1734415200}
{"o":7655.5536635638,"h":7708.2587164323,"l":7647.3807269611,"c":7674.8354165125,"v":1007950.3976273185,"t":1734418800}
{"o":7674.8354165125,"h":7782.3891642624,"l":7634.0064918679,"c":7731.5937291613,"v":1149679.1376079344,"t":1734422400}
{"o":7731.5937291613,"h":7912.860386138,"l":7701.282793876,"c":7897.3848157644,"v":1313421.581928432,"t":1734426000}
{"o":7897.3848157644,"h":7965.1044245068,"l":7844.6925041261,"c":7933.6979858391,"v":1236619.0810775904,"t":1734429600}
{"o":7933.6979858391,"h":7951.3652083143,"l":7869.9061578974,"c":7887.3552630079,"v":1177157.7685010626,"t":1734433200}
{"o":7887.3552630079,"h":8144.5018406904,"l":7869.3562874211,"c":8099.2859598574,"v":1649268.1431940713,"t":1734436800}
{"o":8099.2859598574,"h":8102.2242434551,"l":7892.0558005681,"c":7957.6832192466,"v":3148258.1982745021,"t":1734440400}
{"o":7957.6832192466,"h":7980.1552571891,"l":7795.8947731233,"c":7906.3680433991,"v":2304509.2046043263,"t":1734444000}
{"o":7906.3680433991,"h":7908.3603743756,"l":7726.2183665997,"c":7850.4642646395,"v":2518734.4788088007,"t":1734447600}
{"o":7850.4642646395,"h":8090.247871661,"l":7827.5054080203,"c":8078.8730756863,"v":2437173.2608750295,"t":1734451200}
{"o":8078.8730756863,"h":8130.6005076432,"l":8006.7112211266,"c":8097.5625771676,"v":1898960.3637745061,"t":1734454800}
{"o":8097.5625771676,"h":8149.6687435285,"l":7996.1116230101,"c":8109.9755264362,"v":1696121.0468843172,"t":1734458400}
{"o":8109.9755264362,"h":8145.6466231681,"l":8048.8845186848,"c":8096.4199340802,"v":1508739.6614631955,"t":1734462000}
{"o":8096.4199340802,"h":8134.8079929895,"l":8009.2950093483,"c":8058.6531078208,"v":1570213.914589446,"t":1734465600}
{"o":8058.6531078208,"h":8071.5627682899,"l":8000.0886285547,"c":8032.86640438,"v":1442077.7675626292,"t":1734469200}
{"o":8032.86640438,"h":8042.0429722214,"l":7876.4038323081,"c":7963.0330197678,"v":1563403.6315948237,"t":1734472800}
{"o":7963.0330197678,"h":7968.6076000941,"l":7850.7116899195,"c":7945.0203377671,"v":1631790.6215016744,"t":1734476400}
{"o":7945.0203377671,"h":8046.7364532472,"l":7891.4431478124,"c":7982.9954905069,"v":1722260.0364904827,"t":1734480000}
{"o":7982.9954905069,"h":8015.475236372,"l":7762.6293426961,"c":7778.5464014501,"v":1748122.4908206924,"t":1734483600}
{"o":7778.5464014501,"h":7857.1317816127,"l":7750.928617638,"c":7784.5538738256,"v":1796476.8610278335,"t":1734487200}
{"o":7784.5538738256,"h":7826.435722055,"l":7722.5615450136,"c":7741.70714726,"v":1530164.1592694104,"t":1734490800}
{"o":7741.70714726,"h":7757.1012428675,"l":7652.4314847369,"c":7729.5206688472,"v":1467496.8652975671,"t":1734494400}
{"o":7729.5206688472,"h":7769.4873579095,"l":7665.2473115392,"c":7679.4672268567,"v":1369886.1880772267,"t":1734498000}
{"o":7679.4672268567,"h":7713.9661233233,"l":7601.6917477356,"c":7665.1080412846,"v":1434437.003957941,"t":1734501600}
{"o":7665.1080412846,"h":7728.7551657109,"l":7643.5668001908,"c":7685.7598633317,"v":1238586.8153443749,"t":1734505200}
{"o":7685.7598633317,"h":7733.0941947625,"l":7628.3341068953,"c":7680.7954091041,"v":1195832.5487688207,"t":1734508800}
{"o":7680.7954091041,"h":7750.9384143781,"l":7677.4044352772,"c":7712.2927630855,"v":1141568.1878384345,"t":1734512400}
{"o":7712.2927630855,"h":7776.2604177793,"l":7675.9142459377,"c":7739.9222797797,"v":1309429.4141270313,"t":1734516000}
{"o":7739.9222797797,"h":7795.2327596353,"l":7734.1920655161,"c":7752.2406508896,"v":1162065.8153842289,"t":1734519600}
{"o":7752.2406508896,"h":7782.2805664355,"l":7682.0127447938,"c":7703.4453086738,"v":1287968.6028298889,"t":1734523200}
{"o":7703.4453086738,"h":7759.4320512856,"l":7642.8467208908,"c":7677.1303557198,"v":1218004.6131944384,"t":1734526800}
{"o":7677.1303557198,"h":7740.424240867,"l":7646.599901725,"c":7668.0826962739,"v":1505127.5792706113,"t":1734530400}
{"o":7668.0826962739,"h":7785.2047908782,"l":7635.260453504,"c":7747.5593629651,"v":1595446.2205977223,"t":1734534000}
{"o":7747.5593629651,"h":7774.3365004667,"l":7655.4454675476,"c":7692.7556817864,"v":1633949.1193308034,"t":1734537600}
{"o":7692.7556817864,"h":7748.9498050548,"l":7613.2246692192,"c":7710.3940943493,"v":1623690.7596852086,"t":1734541200}
{"o":7710.3940943493,"h":7760.5418582951,"l":7662.5836847471,"c":7755.3743400022,"v":1601992.3000863157,"t":1734544800}
{"o":7755.3743400022,"h":7770.566834273,"l":7529.7389427907,"c":7536.7931411912,"v":2212719.8339810129,"t":1734548400}
{"o":7536.7931411912,"h":7568.2072559417,"l":7315.8134652998,"c":7370.6833189231,"v":3640920.5374523262,"t":1734552000}
{"o":7370.6833189231,"h":7483.4043389177,"l":7209.9721664329,"c":7430.9572052504,"v":1940377.0952868499,"t":1734555600}
{"o":7430.9572052504,"h":7474.7528494114,"l":7283.9347809873,"c":7345.4548222243,"v":1405716.62925875,"t":1734559200}
{"o":7345.4548222243,"h":7387.2775885832,"l":7229.7367687082,"c":7353.5260848563,"v":1552133.4461619086,"t":1734562800}
{"o":7353.5260848563,"h":7445.2436635033,"l":7318.4384701444,"c":7405.7794007254,"v":1539320.1171595457,"t":1734566400}
{"o":7405.7794007254,"h":7407.1598940883,"l":7216.7951492452,"c":7234.090116333,"v":1401909.9414536871,"t":1734570000}
{"o":7234.090116333,"h":7324.6046618506,"l":7055.7134234581,"c":7320.0174234797,"v":2267611.3794721873,"t":1734573600}
{"o":7320.0174234797,"h":7508.9144115518,"l":7289.3709374808,"c":7428.3650391569,"v":1602748.1479227839,"t":1734577200}
{"o":7428.3650391569,"h":7461.5335874586,"l":7365.3566500194,"c":7383.3567450741,"v":1165334.7197477708,"t":1734580800}
{"o":7383.3567450741,"h":7490.2842294879,"l":7371.2785835801,"c":7467.3496515978,"v":1172459.6780759725,"t":1734584400}
{"o":7467.3496515978,"h":7518.3016448879,"l":7419.6927234106,"c":7483.5222309547,"v":1450419.8072026663,"t":1734588000}
{"o":7483.5222309547,"h":7569.5002932469,"l":7471.1066130544,"c":7536.4890210046,"v":1348533.6833922723,"t":1734591600}
{"o":7536.4890210046,"h":7537.4121904282,"l":7409.3297521691,"c":7428.3784098045,"v":1498745.2546507397,"t":1734595200}
{"o":7428.3784098045,"h":7482.0989698211,"l":7400.8897474464,"c":7471.7021531798,"v":1302262.8135226588,"t":1734598800}
{"o":7471.7021531798,"h":7519.4929213391,"l":7441.9310534726,"c":7484.9649346628,"v":1187492.0101463189,"t":1734602400}
{"o":7484.9649346628,"h":7497.2773677978,"l":7449.316667844,"c":7487.0729148797,"v":1069258.3378646586,"t":1734606000}
{"o":7487.0729148797,"h":7534.1950258439,"l":7348.4506341241,"c":7392.8799954766,"v":1336676.3392867707,"t":1734609600}
{"o":7392.8799954766,"h":7440.8608882698,"l":7366.2040383299,"c":7390.4058290144,"v":1513077.300634684,"t":1734613200}
{"o":7390.4058290144,"h":7491.3094233094,"l":7311.1096375007,"c":7341.9616597469,"v":1954335.7970207909,"t":1734616800}
{"o":7341.9616597469,"h":7343.5623517754,"l":7170.0782080302,"c":7310.0640799961,"v":2264901.1800770541,"t":1734620400}
{"o":7310.0640799961,"h":7360.4637001597,"l":7195.8694858066,"c":7333.3711345581,"v":1912019.7573542241,"t":1734624000}
{"o":7333.3711345581,"h":7335.0037812988,"l":6932.3725006759,"c":7010.2562694965,"v":2366486.4059093711,"t":1734627600}
{"o":7010.2562694965,"h":7084.0352575399,"l":6621.6547583463,"c":6922.7019887168,"v":3262521.9687644183,"t":1734631200}
{"o":6922.7019887168,"h":6982.7859156134,"l":6642.9369417601,"c":6814.9857444799,"v":2810018.2171806041,"t":1734634800}
{"o":6814.9857444799,"h":6959.2076909421,"l":6651.2041924793,"c":6877.9536744056,"v":2820759.7955711652,"t":1734638400}
{"o":6877.9536744056,"h":7081.309149141,"l":6822.6388991387,"c":6921.6265711346,"v":1752245.5847457284,"t":1734642000}
{"o":6921.6265711346,"h":7013.2149431578,"l":6844.3872979938,"c":7002.5436595909,"v":1552917.2193422997,"t":1734645600}
{"o":7002.5436595909,"h":7002.5436595909,"l":6870.4359035902,"c":6890.0807300997,"v":1556517.5473458366,"t":1734649200}
{"o":6890.0807300997,"h":6995.8924046109,"l":6816.9811632556,"c":6943.47049499,"v":1861056.7559965295,"t":1734652800}
{"o":6943.47049499,"h":6988.9420426046,"l":6870.9740348755,"c":6903.6574730682,"v":1413866.607226959,"t":1734656400}
{"o":6903.6574730682,"h":7110.4556613945,"l":6890.2044626459,"c":7062.6384951638,"v":1659392.4267580777,"t":1734660000}
{"o":7062.6384951638,"h":7075.4044637757,"l":6972.593997196,"c":6984.3218919603,"v":1239231.7451774622,"t":1734663600}
{"o":6984.3218919603,"h":7037.7913965938,"l":6925.1840111393,"c":6928.5277464262,"v":1343233.5662821196,"t":1734667200}
{"o":6928.5277464262,"h":6953.6957676514,"l":6832.0037178045,"c":6852.7353735203,"v":1317896.1062007963,"t":1734670800}
{"o":6852.7353735203,"h":6914.4841047345,"l":6689.9263617329,"c":6747.9162440969,"v":1877088.4218299473,"t":1734674400}
{"o":6747.9162440969,"h":6934.6551494937,"l":6747.0864257194,"c":6803.6582223111,"v":1985979.3309385704,"t":1734678000}
{"o":6803.6582223111,"h":6811.8405259715,"l":6132.9263798637,"c":6461.145785072,"v":2689343.6540421895,"t":1734681600}
{"o":6461.145785072,"h":6632.2707870188,"l":6335.1768835532,"c":6500.0188896309,"v":2683653.2293129363,"t":1734685200}
{"o":6500.0188896309,"h":6556.162649849,"l":6275.9578621673,"c":6492.5005028598,"v":2688206.8183209156,"t":1734688800}
{"o":6492.5005028598,"h":6552.0565100649,"l":6227.6305221233,"c":6255.2972062823,"v":2642540.4809339759,"t":1734692400}
{"o":6255.2972062823,"h":6596.2456149332,"l":6248.9812088652,"c":6536.6441836408,"v":2396851.0994266081,"t":1734696000}
{"o":6536.6441836408,"h":6715.7083789705,"l":6479.2829389493,"c":6701.722399157,"v":2290796.4751162948,"t":1734699600}
{"o":6701.722399157,"h":6743.7714558243,"l":6628.3659214543,"c":6698.1164304235,"v":1804959.9052252593,"t":1734703200}
{"o":6698.1164304235,"h":6802.0636447306,"l":6666.5505817844,"c":6754.0848919913,"v":1903581.6968055158,"t":1734706800}
{"o":6754.0848919913,"h":6862.0300263851,"l":6697.7232809582,"c":6790.2132189284,"v":2221795.6937149055,"t":1734710400}
{"o":6790.2132189284,"h":6863.97496694,"l":6757.9113630371,"c":6835.5656180864,"v":1706491.7921257564,"t":1734714000}
{"o":6835.5656180864,"h":6849.7736300044,"l":6724.4260185415,"c":6778.4810637095,"v":1573826.6587867448,"t":1734717600}
{"o":6778.4810637095,"h":6877.6026964857,"l":6777.7700943574,"c":6819.1450189371,"v":1730444.8809900428,"t":1734721200}
{"o":6819.1450189371,"h":6820.7108203565,"l":6718.9820580558,"c":6762.5858086362,"v":1720598.8578437075,"t":1734724800}
{"o":6762.5858086362,"h":6797.991788224,"l":6684.8403244981,"c":6793.6032666376,"v":1677731.7203484767,"t":1734728400}
{"o":6793.6032666376,"h":6857.4433257421,"l":6770.3372905885,"c":6853.9242009573,"v":1320119.7060507436,"t":1734732000}
{"o":6853.9242009573,"h":6922.6146334291,"l":6844.0912765495,"c":6922.6146334291,"v":1336830.3437583358,"t":1734735600}
{"o":6922.6146334291,"h":6942.5802285211,"l":6869.1005271072,"c":6908.1903857004,"v":1541031.5635312414,"t":1734739200}
{"o":6908.1903857004,"h":6998.3560543994,"l":6900.9838331092,"c":6950.7849480123,"v":1729779.7773020028,"t":1734742800}
{"o":6950.7849480123,"h":6969.3197762563,"l":6903.8733811723,"c":6919.8960833115,"v":1723776.2951240989,"t":1734746400}
{"o":6919.8960833115,"h":6937.5410177891,"l":6885.8865366259,"c":6913.393540285,"v":1692388.2770580659,"t":1734750000}
{"o":6913.393540285,"h":6989.9427294334,"l":6908.562388875,"c":6989.9427294334,"v":1471637.2761179209,"t":1734753600}
{"o":6989.9427294334,"h":7088.1917268674,"l":6980.6737075699,"c":7082.8851475829,"v":1411331.3609547401,"t":1734757200}
{"o":7082.8851475829,"h":7116.6768926621,"l":7032.7073267608,"c":7094.0373083837,"v":1381873.5699858423,"t":1734760800}
{"o":7094.0373083837,"h":7189.0728449551,"l":7070.3360793099,"c":7070.3360793099,"v":1351706.6664503554,"t":1734764400}
{"o":7070.3360793099,"h":7079.5707374379,"l":6992.2540007434,"c":6992.2540007434,"v":1284952.2203553212,"t":1734768000}
{"o":6992.2540007434,"h":7006.3218401322,"l":6915.5040523293,"c":6940.5698940296,"v":1223867.6906423634,"t":1734771600}
{"o":6940.5698940296,"h":6972.634630266,"l":6897.7643926001,"c":6919.0507394752,"v":1238687.2047344889,"t":1734775200}
{"o":6919.0507394752,"h":6924.4973048843,"l":6839.6029978511,"c":6865.2695955907,"v":1294445.4083488432,"t":1734778800}
{"o":6865.2695955907,"h":6871.753716072,"l":6642.9497956943,"c":6659.1461209508,"v":1728835.3887604284,"t":1734782400}
{"o":6659.1461209508,"h":6714.2648069138,"l":6519.6329723917,"c":6605.4964787712,"v":1993776.4540556273,"t":1734786000}
{"o":6605.4964787712,"h":6680.1794144291,"l":6538.2243597619,"c":6556.2396794993,"v":1554974.7412883174,"t":1734789600}
{"o":6556.2396794993,"h":6665.3159137954,"l":6537.4747526706,"c":6644.4192844675,"v":1558560.5528055523,"t":1734793200}
{"o":6644.4192844675,"h":6670.8679667551,"l":6511.881330571,"c":6546.4929041299,"v":1660088.24630018,"t":1734796800}
{"o":6546.4929041299,"h":6589.2703915569,"l":6426.4663848555,"c":6545.9933920985,"v":1912025.333036036,"t":1734800400}
{"o":6545.9933920985,"h":6590.5338241323,"l":6390.3186349637,"c":6483.429320991,"v":1640312.7298150768,"t":1734804000}
{"o":6483.429320991,"h":6488.4845418061,"l":6347.7525167481,"c":6458.0863774654,"v":1660694.2340485088,"t":1734807600}
{"o":6458.0863774654,"h":6525.3254951961,"l":6401.9218010058,"c":6462.5881816984,"v":1317932.3959448445,"t":1734811200}
{"o":6462.5881816984,"h":6485.0563435898,"l":6358.4693124699,"c":6428.9375951319,"v":1307993.712178923,"t":1734814800}
{"o":6428.9375951319,"h":6501.8211948579,"l":6379.0258502835,"c":6446.5114435617,"v":1139656.3342400496,"t":1734818400}
{"o":6446.5114435617,"h":6491.2936232587,"l":6353.7413502906,"c":6455.6539898235,"v":1245735.9765640029,"t":1734822000}
{"o":6455.6539898235,"h":6525.3926591746,"l":6370.8430747953,"c":6472.4644804412,"v":1323102.3155420194,"t":1734825600}
{"o":6472.4644804412,"h":6545.0359781976,"l":6422.0615342529,"c":6503.6082842531,"v":1293430.1887682378,"t":1734829200}
{"o":6503.6082842531,"h":6542.0520564153,"l":6445.148397072,"c":6469.7595081761,"v":1266395.8631274186,"t":1734832800}
{"o":6469.7595081761,"h":6538.8132117389,"l":6420.2416495175,"c":6496.6967542435,"v":1228764.1602637416,"t":1734836400}
{"o":6496.6967542435,"h":6521.6567474131,"l":6401.4560306402,"c":6401.4560306402,"v":1288680.0345243108,"t":1734840000}
{"o":6401.4560306402,"h":6432.4953673966,"l":6327.2930653863,"c":6426.3762672332,"v":1592673.2971153755,"t":1734843600}
{"o":6426.3762672332,"h":6537.0501744678,"l":6404.6826812829,"c":6515.8599834463,"v":1322260.9331628738,"t":1734847200}
{"o":6515.8599834463,"h":6574.1994008699,"l":6500.5936259698,"c":6556.6884902899,"v":1241580.14251878,"t":1734850800}
{"o":6556.6884902899,"h":6608.0775609509,"l":6540.1525492092,"c":6556.8671150244,"v":1221028.1909884517,"t":1734854400}
{"o":6556.8671150244,"h":6648.4574557064,"l":6534.6473319121,"c":6600.1805309246,"v":1025947.2647458906,"t":1734858000}
{"o":6600.1805309246,"h":6649.8264158589,"l":6590.575419466,"c":6602.8523441483,"v":1171325.5416738461,"t":1734861600}
{"o":6602.8523441483,"h":6652.6941814726,"l":6595.2238302504,"c":6638.7773120246,"v":1225626.762893921,"t":1734865200}
{"o":6638.7773120246,"h":6683.7251172054,"l":6601.9396605823,"c":6614.7383510086,"v":1190018.6487557148,"t":1734868800}
{"o":6614.7383510086,"h":6648.322950567,"l":6564.3269444762,"c":6576.2850050553,"v":1266668.021923376,"t":1734872400}
{"o":6576.2850050553,"h":6588.7421784262,"l":6369.0429876617,"c":6369.0429876617,"v":1544377.7826556433,"t":1734876000}
{"o":6369.0429876617,"h":6490.0744742552,"l":6369.0429876617,"c":6469.1804543822,"v":1357508.641484885,"t":1734879600}
{"o":6469.1804543822,"h":6525.9057524146,"l":6419.6582342169,"c":6509.2042983547,"v":1436354.480940786,"t":1734883200}
{"o":6509.2042983547,"h":6519.9135901814,"l":6447.4574927618,"c":6464.0867573753,"v":1488087.5596319204,"t":1734886800}
{"o":6464.0867573753,"h":6546.6178498852,"l":6446.3788743357,"c":6472.9700470888,"v":1527784.0028630777,"t":1734890400}
{"o":6472.9700470888,"h":6483.95527398,"l":6325.3743640806,"c":6349.0241530847,"v":1588633.8413940195,"t":1734894000}
{"o":6349.0241530847,"h":6440.5617955002,"l":6290.6890842485,"c":6432.5429038451,"v":1576933.7793129948,"t":1734897600}
{"o":6432.5429038451,"h":6486.4596218522,"l":6405.3081287648,"c":6424.6238899981,"v":1338302.6398434555,"t":1734901200}
{"o":6424.6238899981,"h":6456.2889813589,"l":6316.2327724632,"c":6447.5501447924,"v":1414001.1803156578,"t":1734904800}
{"o":6447.5501447924,"h":6480.3193787365,"l":6392.8537899919,"c":6421.0129422106,"v":1301154.9666880786,"t":1734908400}
{"o":6421.0129422106,"h":6423.8984025752,"l":6320.4783670638,"c":6372.0980057219,"v":1349320.6592077883,"t":1734912000}
{"o":6372.0980057219,"h":6474.6422978636,"l":6278.1368648339,"c":6341.5372198946,"v":1599109.2446689166,"t":1734915600}
{"o":6341.5372198946,"h":6401.1715954053,"l":6276.4440006661,"c":6392.7984017099,"v":1416303.0317183258,"t":1734919200}
{"o":6392.7984017099,"h":6663.1402963934,"l":6371.8540670852,"c":6622.0233278873,"v":1514305.2225334544,"t":1734922800}
{"o":6622.0233278873,"h":6675.4564939331,"l":6570.6013183625,"c":6571.359547399,"v":1183884.2247639101,"t":1734926400}
{"o":6571.359547399,"h":6594.551294593,"l":6510.8572452482,"c":6542.964747413,"v":1206259.3961566542,"t":1734930000}
{"o":6542.964747413,"h":6560.4665599465,"l":6426.1087701172,"c":6430.8949105827,"v":1420807.9027487342,"t":1734933600}
{"o":6430.8949105827,"h":6501.5201221807,"l":6392.6117764411,"c":6480.5389576686,"v":1195523.63113286,"t":1734937200}
{"o":6480.5389576686,"h":6560.5038128276,"l":6463.4223165107,"c":6554.682425161,"v":1126988.4067548821,"t":1734940800}
{"o":6554.682425161,"h":6637.159512872,"l":6551.3479646216,"c":6571.0203236582,"v":1239039.9968186063,"t":1734944400}
{"o":6571.0203236582,"h":6607.6714369582,"l":6545.9595012425,"c":6585.5530789217,"v":1275736.3192772062,"t":1734948000}
{"o":6585.5530789217,"h":6601.8065002535,"l":6520.7351677036,"c":6526.8209733347,"v":1431630.8458081884,"t":1734951600}
{"o":6526.8209733347,"h":6578.1370155832,"l":6500.3952531144,"c":6553.0233585605,"v":1327531.4330482292,"t":1734955200}
{"o":6553.0233585605,"h":6560.9506939427,"l":6443.0244473647,"c":6494.5955266738,"v":1433786.8049653859,"t":1734958800}
{"o":6494.5955266738,"h":6579.8670317401,"l":6446.6274730673,"c":6533.4472035329,"v":1600335.1340477583,"t":1734962400}
{"o":6533.4472035329,"h":6606.344655253,"l":6420.7387438087,"c":6432.907627487,"v":1689649.0350247042,"t":1734966000}
{"o":6432.907627487,"h":6598.9244545295,"l":6412.7075204991,"c":6580.5679978709,"v":1514923.0061094945,"t":1734969600}
{"o":6580.5679978709,"h":6621.595549075,"l":6542.6877734615,"c":6562.7508392625,"v":1383899.0799697826,"t":1734973200}
{"o":6562.7508392625,"h":6614.039280449,"l":6535.9236277436,"c":6579.6066765489,"v":1096949.8780617523,"t":1734976800}
{"o":6579.6066765489,"h":6741.2638994638,"l":6573.2952504436,"c":6661.995647267,"v":1227834.2305815232,"t":1734980400}
{"o":6661.995647267,"h":6814.8837128013,"l":6632.6137439526,"c":6792.9028593744,"v":1185619.2673699311,"t":1734984000}
{"o":6792.9028593744,"h":6878.2145738322,"l":6745.5726053308,"c":6758.453305653,"v":1475102.9574082347,"t":1734987600}
{"o":6758.453305653,"h":6850.106056136,"l":6743.5238472847,"c":6843.7652128686,"v":1173565.5290200235,"t":1734991200}
{"o":6843.7652128686,"h":6851.6094201735,"l":6723.9636380362,"c":6761.539667202,"v":1154516.0954134946,"t":1734994800}
{"o":6761.539667202,"h":6773.0979004836,"l":6699.0208559946,"c":6753.910273087,"v":1042358.4125665539,"t":1734998400}
{"o":6753.910273087,"h":6769.4044406617,"l":6666.5025207103,"c":6672.280960163,"v":976260.9400732539,"t":1735002000}
{"o":6672.280960163,"h":6739.630390025,"l":6616.1726515434,"c":6679.0334581137,"v":1036880.437442363,"t":1735005600}
{"o":6679.0334581137,"h":6757.5316707154,"l":6677.7894321864,"c":6753.1414999781,"v":927427.2752328848,"t":1735009200}
{"o":6753.1414999781,"h":6795.8113607833,"l":6728.1419664788,"c":6785.6395124627,"v":910871.1376675456,"t":1735012800}
{"o":6785.6395124627,"h":6820.0711757592,"l":6758.3003239802,"c":6817.6581735467,"v":892820.4495919199,"t":1735016400}
{"o":6817.6581735467,"h":6823.504770122,"l":6753.0899098883,"c":6762.5011523098,"v":793479.77529641,"t":1735020000}
{"o":6762.5011523098,"h":6821.8885235891,"l":6736.9543708386,"c":6806.7405641008,"v":746543.2406869499,"t":1735023600}
{"o":6806.7405641008,"h":6901.2786398199,"l":6788.5739243509,"c":6854.7610763221,"v":980476.841937169,"t":1735027200}
{"o":6854.7610763221,"h":6898.0730893149,"l":6797.5090326093,"c":6845.1263661933,"v":1032848.8226807299,"t":1735030800}
{"o":6845.1263661933,"h":6859.6096631932,"l":6774.5133234611,"c":6778.2162018505,"v":1145021.577562331,"t":1735034400}
{"o":6778.2162018505,"h":6870.4609522881,"l":6771.5996759678,"c":6859.1032591509,"v":1162524.9767387642,"t":1735038000}
{"o":6859.1032591509,"h":6873.7254369925,"l":6799.6198452045,"c":6809.2772829195,"v":1002615.0677253881,"t":1735041600}
{"o":6809.2772829195,"h":6961.3758844131,"l":6797.6975697866,"c":6950.0567854359,"v":1185742.0198661857,"t":1735045200}
{"o":6950.0567854359,"h":6960.3829195917,"l":6894.1858448746,"c":6914.6630718181,"v":1247415.5060758786,"t":1735048800}
{"o":6914.6630718181,"h":7079.9704257158,"l":6887.3199013597,"c":7034.3962713858,"v":1347012.1203970383,"t":1735052400}
{"o":7034.3962713858,"h":7065.9302393927,"l":6956.5672665069,"c":6962.4560778006,"v":1195262.8690747833,"t":1735056000}
{"o":6962.4560778006,"h":7019.8264712907,"l":6905.0114183276,"c":6998.9005453081,"v":1130529.9883182072,"t":1735059600}
{"o":6998.9005453081,"h":7066.1433931119,"l":6968.5184451689,"c":6991.997158967,"v":1203979.1605472807,"t":1735063200}
{"o":6991.997158967,"h":7005.0473139183,"l":6931.5677604979,"c":6948.0107431556,"v":1108216.4087919139,"t":1735066800}
{"o":6948.0107431556,"h":6957.6544624855,"l":6873.3510268883,"c":6921.8670163653,"v":1101671.5326228151,"t":1735070400}
{"o":6921.8670163653,"h":7042.6344666535,"l":6907.1955307221,"c":6997.646654369,"v":978061.9739796091,"t":1735074000}
{"o":6997.646654369,"h":7032.1384785043,"l":6978.1352524524,"c":7006.4914520216,"v":922318.7076480524,"t":1735077600}
{"o":7006.4914520216,"h":7057.2456101919,"l":6972.5343878859,"c":7011.473411457,"v":907421.4344018808,"t":1735081200}
{"o":7011.473411457,"h":7040.8291548814,"l":6986.8164069017,"c":7025.4688120021,"v":1013053.2044431227,"t":1735084800}
{"o":7025.4688120021,"h":7188.1934697707,"l":7022.4652186809,"c":7087.4363447199,"v":1329342.309491355,"t":1735088400}
{"o":7087.4363447199,"h":7180.4214264398,"l":7085.0904442855,"c":7170.3325179207,"v":1162753.3171336411,"t":1735092000}
{"o":7170.3325179207,"h":7199.9625821435,"l":7098.5231881897,"c":7109.0553130659,"v":918418.2389734872,"t":1735095600}
{"o":7109.0553130659,"h":7117.0598035937,"l":7059.4617673079,"c":7091.5011861363,"v":765050.5311502105,"t":1735099200}
{"o":7091.5011861363,"h":7115.1734396387,"l":7056.4592353092,"c":7090.5850029556,"v":715290.1393371726,"t":1735102800}
{"o":7090.5850029556,"h":7133.5823552287,"l":7045.0629004082,"c":7071.0554814386,"v":754469.0552245448,"t":1735106400}
{"o":7071.0554814386,"h":7105.4429420502,"l":6973.7847966362,"c":7046.960499376,"v":706457.4855867835,"t":1735110000}
{"o":7046.960499376,"h":7080.1704264027,"l":7020.8226675438,"c":7037.6715369143,"v":765874.5093634492,"t":1735113600}
{"o":7037.6715369143,"h":7067.3861303699,"l":7019.5458801447,"c":7042.6266498423,"v":600419.0389279284,"t":1735117200}
{"o":7042.6266498423,"h":7167.8697212264,"l":6988.4032581969,"c":7021.4442530233,"v":798561.4421302815,"t":1735120800}
{"o":7021.4442530233,"h":7045.6626586565,"l":6939.6937073054,"c":6964.816390406,"v":687062.2962158904,"t":1735124400}
{"o":6964.816390406,"h":7002.4387247245,"l":6938.425616285,"c":6974.2920214717,"v":776323.348898154,"t":1735128000}
{"o":6974.2920214717,"h":7010.4838549789,"l":6968.0498695504,"c":7006.8051331066,"v":651506.2838669065,"t":1735131600}
{"o":7006.8051331066,"h":7093.8328655629,"l":7003.4044689951,"c":7075.549089959,"v":782638.4540221707,"t":1735135200}
{"o":7075.549089959,"h":7078.632549371,"l":7004.8211184366,"c":7051.5346357521,"v":859294.8429733863,"t":1735138800}
{"o":7051.5346357521,"h":7071.318273521,"l":6974.4331558766,"c":7022.7147790873,"v":1019496.5029420408,"t":1735142400}
{"o":7022.7147790873,"h":7072.5265616,"l":6990.6128699485,"c":7071.4686894354,"v":927231.0815219622,"t":1735146000}
{"o":7071.4686894354,"h":7087.2115812326,"l":7022.2237346481,"c":7050.3187718159,"v":730073.2915040093,"t":1735149600}
{"o":7050.3187718159,"h":7148.5788155956,"l":7047.753543797,"c":7084.1195902681,"v":795558.1239165162,"t":1735153200}
{"o":7084.1195902681,"h":7117.0529736877,"l":7030.6965998471,"c":7044.6674071735,"v":840733.3731695664,"t":1735156800}
{"o":7044.6674071735,"h":7066.5847942104,"l":6975.1947092741,"c":6986.1461624964,"v":883962.8233538246,"t":1735160400}
{"o":6986.1461624964,"h":7017.5710631432,"l":6956.7011346404,"c":6998.5775061083,"v":811532.6041521786,"t":1735164000}
{"o":6998.5775061083,"h":7038.088219427,"l":6992.4674617947,"c":7023.8128140081,"v":753807.7833724023,"t":1735167600}
{"o":7023.8128140081,"h":7121.7418411173,"l":6979.3547810703,"c":6999.0411695266,"v":904638.9634996883,"t":1735171200}
{"o":6999.0411695266,"h":7047.8589114711,"l":6980.6069279826,"c":7003.789096241,"v":911657.6200528446,"t":1735174800}
{"o":7003.789096241,"h":7083.6546123872,"l":6969.9081393048,"c":7009.6223942311,"v":935909.1355506447,"t":1735178400}
{"o":7009.6223942311,"h":7027.4039291719,"l":6958.7703116898,"c":6992.5538952414,"v":1118639.7008907704,"t":1735182000}
{"o":6992.5538952414,"h":6992.6852504656,"l":6883.2748962441,"c":6941.8878054453,"v":1176643.2062073553,"t":1735185600}
{"o":6941.8878054453,"h":6957.5784135787,"l":6898.4733541928,"c":6921.5191073132,"v":935270.340664994,"t":1735189200}
{"o":6921.5191073132,"h":6939.4865099612,"l":6825.8679451681,"c":6900.5134156855,"v":1059310.395410697,"t":1735192800}
{"o":6900.5134156855,"h":6968.1716462386,"l":6840.8345485802,"c":6880.1133850853,"v":911080.2837818824,"t":1735196400}
{"o":6880.1133850853,"h":6894.3935252524,"l":6703.0721260619,"c":6725.7603517555,"v":1504806.5868982128,"t":1735200000}
{"o":6725.7603517555,"h":6770.7895065637,"l":6719.3680849297,"c":6739.353229431,"v":917832.9171071735,"t":1735203600}
{"o":6739.353229431,"h":6761.2905935184,"l":6679.3441831707,"c":6717.8703768198,"v":810305.549470279,"t":1735207200}
{"o":6717.8703768198,"h":6787.9327481567,"l":6714.9941140442,"c":6747.4903570184,"v":840889.1805023132,"t":1735210800}
{"o":6747.4903570184,"h":6759.7706495618,"l":6709.4830607001,"c":6720.3059702789,"v":895108.4592481079,"t":1735214400}
{"o":6720.3059702789,"h":6748.9849283458,"l":6656.6508859153,"c":6724.0021385467,"v":909738.0050009812,"t":1735218000}
{"o":6724.0021385467,"h":6761.6359924282,"l":6670.6169490132,"c":6707.4997622557,"v":1171418.4292011738,"t":1735221600}
{"o":6707.4997622557,"h":6756.2748022524,"l":6682.8439827165,"c":6711.1486137764,"v":1099400.9858723949,"t":1735225200}
{"o":6711.1486137764,"h":6792.8006472913,"l":6697.0832425346,"c":6779.6271086796,"v":1103920.4480379014,"t":1735228800}
{"o":6779.6271086796,"h":6782.0169019388,"l":6664.9227232102,"c":6695.5705623276,"v":1109344.0258359776,"t":1735232400}
{"o":6695.5705623276,"h":6735.9874193217,"l":6664.947868001,"c":6732.9004782013,"v":916190.8625283272,"t":1735236000}
{"o":6732.9004782013,"h":6739.2566251571,"l":6660.5840160621,"c":6726.31818988,"v":790063.2181595743,"t":1735239600}
{"o":6726.31818988,"h":6749.1295205253,"l":6651.7385949507,"c":6698.3196445514,"v":913262.3235425674,"t":1735243200}
{"o":6698.3196445514,"h":6753.4516772969,"l":6634.4853301551,"c":6737.2607892221,"v":971619.2076790227,"t":1735246800}
{"o":6737.2607892221,"h":6758.9077949002,"l":6713.4928159122,"c":6722.4965126925,"v":839056.5086098862,"t":1735250400}
{"o":6722.4965126925,"h":6729.4045109642,"l":6653.3773666426,"c":6701.1494897697,"v":859887.3599868227,"t":1735254000}
{"o":6701.1494897697,"h":6731.168198988,"l":6657.8714381569,"c":6721.6447931226,"v":900959.4043674886,"t":1735257600}
{"o":6721.6447931226,"h":6754.0673699264,"l":6636.8934890079,"c":6719.1092276301,"v":755845.2883431831,"t":1735261200}
{"o":6719.1092276301,"h":6767.507714494,"l":6687.1493963024,"c":6713.1207744604,"v":779563.550365979,"t":1735264800}
{"o":6713.1207744604,"h":6749.7134812675,"l":6697.5729291281,"c":6734.802551845,"v":745017.8852055038,"t":1735268400}
{"o":6734.802551845,"h":6816.1680613232,"l":6733.1310563898,"c":6747.8794705814,"v":763147.4926693661,"t":1735272000}
{"o":6747.8794705814,"h":6757.397052078,"l":6618.051931158,"c":6726.4948080043,"v":804524.1483082683,"t":1735275600}
{"o":6726.4948080043,"h":6789.6531436476,"l":6726.4948080043,"c":6788.2737462478,"v":810381.0856843749,"t":1735279200}
{"o":6788.2737462478,"h":6795.9920653039,"l":6605.2019841686,"c":6635.9115601324,"v":1022726.6998260407,"t":1735282800}
{"o":6635.9115601324,"h":6770.1655529956,"l":6635.3312125635,"c":6718.7497361137,"v":1000863.8163869373,"t":1735286400}
{"o":6718.7497361137,"h":6910.6967698265,"l":6714.2522623036,"c":6864.140559247,"v":1300951.2515217348,"t":1735290000}
{"o":6864.140559247,"h":6887.3628312549,"l":6716.3622725003,"c":6789.661453504,"v":861281.2491066502,"t":1735293600}
{"o":6789.661453504,"h":6808.2152445455,"l":6759.0038113937,"c":6802.613297585,"v":827013.268665984,"t":1735297200}
{"o":6802.613297585,"h":6806.1627156027,"l":6772.9835787482,"c":6784.1948654239,"v":808209.2532208271,"t":1735300800}
{"o":6784.1948654239,"h":6791.883804744,"l":6720.6158209965,"c":6736.140197881,"v":833146.7081482019,"t":1735304400}
{"o":6736.140197881,"h":6740.6557956899,"l":6617.9809129104,"c":6664.2666912249,"v":1048704.5242180678,"t":1735308000}
{"o":6664.2666912249,"h":6666.2308577956,"l":6503.8245938932,"c":6543.873515133,"v":1277524.5689087852,"t":1735311600}
{"o":6543.873515133,"h":6562.3312538993,"l":6483.1882124718,"c":6557.3668284196,"v":1150148.8973051396,"t":1735315200}
{"o":6557.3668284196,"h":6629.2720302122,"l":6490.2406957958,"c":6617.0547500914,"v":1100025.8948588665,"t":1735318800}
{"o":6617.0547500914,"h":6656.9159788345,"l":6599.3532242042,"c":6647.568703395,"v":806068.049560477,"t":1735322400}
{"o":6647.568703395,"h":6658.5078375636,"l":6567.3331291703,"c":6642.9933890592,"v":877604.7359094835,"t":1735326000}
{"o":6642.9933890592,"h":6646.7001204111,"l":6553.8438154051,"c":6610.2801474252,"v":866644.4423843641,"t":1735329600}
{"o":6610.2801474252,"h":6619.1651595953,"l":6562.4875680991,"c":6566.4259156195,"v":809409.5915376798,"t":1735333200}
{"o":6566.4259156195,"h":6607.8207854595,"l":6540.4697166383,"c":6570.9005721673,"v":755211.6239431987,"t":1735336800}
{"o":6570.9005721673,"h":6580.8885588377,"l":6509.5337025337,"c":6549.6253610581,"v":800856.8918438207,"t":1735340400}
{"o":6549.6253610581,"h":6595.5581253902,"l":6543.6584741124,"c":6583.5702385498,"v":919263.6139312958,"t":1735344000}
{"o":6583.5702385498,"h":6644.9177784394,"l":6551.7615360212,"c":6585.4713835643,"v":847048.9283765183,"t":1735347600}
{"o":6585.4713835643,"h":6627.4807889234,"l":6495.7510391135,"c":6542.7739025431,"v":853391.1143525466,"t":1735351200}
{"o":6542.7739025431,"h":6605.7115004223,"l":6534.7893111619,"c":6574.9912668056,"v":817910.7865718168,"t":1735354800}
{"o":6574.9912668056,"h":6585.9137655499,"l":6549.5784197317,"c":6555.1715150443,"v":655046.8882343582,"t":1735358400}
{"o":6555.1715150443,"h":6619.1386351378,"l":6523.9969349047,"c":6604.7308901678,"v":679940.8624134761,"t":1735362000}
{"o":6604.7308901678,"h":6614.3636475754,"l":6577.1381594893,"c":6598.6128988851,"v":654281.5986060534,"t":1735365600}
{"o":6598.6128988851,"h":6622.0378100862,"l":6569.6769164515,"c":6578.8431931035,"v":674468.1434358798,"t":1735369200}
{"o":6578.8431931035,"h":6625.3898262085,"l":6540.471447242,"c":6620.9523158038,"v":666432.00209851,"t":1735372800}
{"o":6620.9523158038,"h":6666.8653574771,"l":6613.4769025291,"c":6620.9082791434,"v":661363.9819000331,"t":1735376400}
{"o":6620.9082791434,"h":6631.7979216563,"l":6593.9006769071,"c":6604.0917632735,"v":680255.7486548598,"t":1735380000}
{"o":6604.0917632735,"h":6705.3502243741,"l":6602.8157979559,"c":6653.3911822334,"v":736705.2295605412,"t":1735383600}
{"o":6653.3911822334,"h":6695.8460168478,"l":6628.4192525168,"c":6639.7265597473,"v":733898.2412729283,"t":1735387200}
{"o":6639.7265597473,"h":6701.3980374965,"l":6637.6186693952,"c":6689.7760151205,"v":880588.6224809536,"t":1735390800}
{"o":6689.7760151205,"h":6771.7744325089,"l":6663.7242356015,"c":6743.6987569464,"v":1161141.1486549231,"t":1735394400}
{"o":6743.6987569464,"h":6798.1145016751,"l":6743.6832969609,"c":6759.2139327871,"v":1011442.0068544946,"t":1735398000}
{"o":6759.2139327871,"h":6845.7683770191,"l":6739.2641845395,"c":6844.4211658527,"v":1021566.7394634475,"t":1735401600}
{"o":6844.4211658527,"h":6952.4010188623,"l":6843.1170571465,"c":6922.2054970474,"v":1060724.8525188696,"t":1735405200}
{"o":6922.2054970474,"h":6967.6709826345,"l":6875.7604366442,"c":6884.010147811,"v":945203.0312583382,"t":1735408800}
{"o":6884.010147811,"h":6898.8183476701,"l":6870.8132457058,"c":6887.2506761291,"v":878468.4643476037,"t":1735412400}
{"o":6887.2506761291,"h":6895.8327328982,"l":6817.951983219,"c":6866.8289126723,"v":718032.8124764734,"t":1735416000}
{"o":6866.8289126723,"h":6914.6114427383,"l":6853.9605145735,"c":6909.5323837343,"v":760208.5648527889,"t":1735419600}
{"o":6909.5323837343,"h":7003.5392207739,"l":6894.6618174931,"c":6935.9676210981,"v":850801.3329581433,"t":1735423200}
{"o":6935.9676210981,"h":6961.6443425726,"l":6903.8837145026,"c":6947.411182911,"v":937186.8104866825,"t":1735426800}
{"o":6947.411182911,"h":6954.5881170772,"l":6885.1769428404,"c":6894.0501262825,"v":932336.4301756279,"t":1735430400}
{"o":6894.0501262825,"h":6912.103322373,"l":6795.362412698,"c":6844.9869292728,"v":827395.2115776491,"t":1735434000}
{"o":6844.9869292728,"h":6922.0137978608,"l":6838.2122482999,"c":6883.7409647277,"v":790253.1895397725,"t":1735437600}
{"o":6883.7409647277,"h":6928.9653224015,"l":6867.6009365639,"c":6922.2451257605,"v":1069203.1722769239,"t":1735441200}
{"o":5177.4923788647,"h":5183.8660484278,"l":5168.1120215333,"c":5177.0787301469,"v":380155.7770190337,"t":1728244800}
{"o":5177.0787301469,"h":5196.1319580873,"l":5136.9863448039,"c":5141.5238117824,"v":392220.4570027255,"t":1728248400}
{"o":5141.5238117824,"h":5178.1656073269,"l":5141.0642727117,"c":5173.5979539159,"v":357899.5850234181,"t":1728252000}
{"o":5173.5979539159,"h":5223.6129362563,"l":5173.5073735533,"c":5213.7345067656,"v":430112.5334137317,"t":1728255600}
{"o":5213.7345067656,"h":5318.649754588,"l":5193.7081214983,"c":5311.9567838045,"v":687385.8222378105,"t":1728259200}
{"o":5311.9567838045,"h":5355.4068953594,"l":5292.3754180444,"c":5353.3535259942,"v":603145.9431759345,"t":1728262800}
{"o":5353.3535259942,"h":5374.2120339661,"l":5309.8227031377,"c":5321.2387653995,"v":510915.0757243732,"t":1728266400}
{"o":5321.2387653995,"h":5343.5626809853,"l":5305.6831068883,"c":5336.0215129101,"v":525001.7763133823,"t":1728270000}
{"o":5336.0215129101,"h":5357.286542598,"l":5322.0749073133,"c":5323.9815047399,"v":350937.4378112106,"t":1728273600}
{"o":5323.9815047399,"h":5342.4032459346,"l":5294.3550627955,"c":5297.1544704227,"v":351732.2192520947,"t":1728277200}
{"o":5297.1544704227,"h":5322.7380511608,"l":5292.2567102131,"c":5322.7380511608,"v":363373.4665504733,"t":1728280800}
{"o":5322.7380511608,"h":5322.7380511608,"l":5264.653692022,"c":5269.7789818501,"v":487052.2892122161,"t":1728284400}
{"o":5269.7789818501,"h":5310.8623529752,"l":5265.9575021088,"c":5283.0435898363,"v":425854.2072554424,"t":1728288000}
{"o":5283.0435898363,"h":5292.1272863065,"l":5222.3621010531,"c":5246.0604999669,"v":443106.3606669757,"t":1728291600}
{"o":5246.0604999669,"h":5246.0604999669,"l":5199.9613034377,"c":5219.4512871614,"v":383018.7337353702,"t":1728295200}
{"o":5219.4512871614,"h":5246.1119322843,"l":5181.5924026974,"c":5244.4412539143,"v":405773.9351883141,"t":1728298800}
{"o":5244.4412539143,"h":5246.4697510512,"l":5205.6623652312,"c":5213.967816577,"v":498334.4029959007,"t":1728302400}
{"o":5213.967816577,"h":5266.0347644121,"l":5208.6822859983,"c":5263.2063115874,"v":564252.2182743171,"t":1728306000}
{"o":5263.2063115874,"h":5420.2955480529,"l":5259.1053463085,"c":5356.5940281571,"v":933578.0110301331,"t":1728309600}
{"o":5356.5940281571,"h":5357.9873470408,"l":5280.037759152,"c":5292.3527396534,"v":725753.8278050288,"t":1728313200}
{"o":5292.3527396534,"h":5318.1985801248,"l":5259.5015888123,"c":5309.4300106035,"v":698738.010775558,"t":1728316800}
{"o":5309.4300106035,"h":5314.8995597004,"l":5279.7120819867,"c":5306.3189383264,"v":534715.2621950485,"t":1728320400}
{"o":5306.3189383264,"h":5308.0658180834,"l":5180.1268053943,"c":5185.0541436796,"v":790256.4096524067,"t":1728324000}
{"o":5185.0541436796,"h":5244.0880880403,"l":5182.1865861498,"c":5234.5132004437,"v":581330.3253611351,"t":1728327600}
{"o":5234.5132004437,"h":5241.5873954537,"l":5180.2493294831,"c":5184.8536227288,"v":609022.2426665071,"t":1728331200}
{"o":5184.8536227288,"h":5232.6786457251,"l":5154.7661025864,"c":5225.6989361835,"v":392019.308817406,"t":1728334800}
{"o":5225.6989361835,"h":5228.2527176821,"l":5135.1506766516,"c":5142.9441546442,"v":458001.3785611988,"t":1728338400}
{"o":5142.9441546442,"h":5183.1600190987,"l":5106.6329418389,"c":5124.1507951758,"v":686950.6048637916,"t":1728342000}
{"o":5124.1507951758,"h":5163.1072937479,"l":5107.7083542142,"c":5152.3529095245,"v":612701.5652469171,"t":1728345600}
{"o":5152.3529095245,"h":5176.2108899099,"l":5120.8276851921,"c":5164.0937096699,"v":455183.0212988291,"t":1728349200}
{"o":5164.0937096699,"h":5181.0648876379,"l":5127.1328373577,"c":5173.8559557958,"v":457975.0747098433,"t":1728352800}
{"o":5173.8559557958,"h":5173.8559557958,"l":5143.7735576028,"c":5149.6922349041,"v":387543.0304394737,"t":1728356400}
{"o":5149.6922349041,"h":5163.4066091186,"l":5113.6215364203,"c":5133.6531996355,"v":417835.0670479593,"t":1728360000}
{"o":5133.6531996355,"h":5138.6783972451,"l":5084.7796549311,"c":5115.401086836,"v":447877.0369302242,"t":1728363600}
{"o":5115.401086836,"h":5137.3534454667,"l":5061.7866515558,"c":5126.0490430313,"v":440926.422446419,"t":1728367200}
{"o":5126.0490430313,"h":5126.5189150092,"l":5049.785167599,"c":5091.7337766898,"v":459765.7562780982,"t":1728370800}
{"o":5091.7337766898,"h":5115.7519555956,"l":5077.0529641729,"c":5108.5962049338,"v":395418.6979588114,"t":1728374400}
{"o":5108.5962049338,"h":5123.979256051,"l":5084.9007846833,"c":5113.8189901706,"v":369487.5538445776,"t":1728378000}
{"o":5113.8189901706,"h":5136.1915471558,"l":5099.4357549064,"c":5127.5164856751,"v":347166.4909395938,"t":1728381600}
{"o":5127.5164856751,"h":5149.131100715,"l":5120.7044662015,"c":5142.3477063037,"v":331266.7931630809,"t":1728385200}
{"o":5142.3477063037,"h":5144.8752247031,"l":5096.970459407,"c":5099.7624717692,"v":376617.4294976499,"t":1728388800}
{"o":5099.7624717692,"h":5161.6866884349,"l":5076.1747030438,"c":5157.9072283359,"v":499082.7649497003,"t":1728392400}
{"o":5157.9072283359,"h":5178.8877695717,"l":5067.3086768403,"c":5125.9716831677,"v":700026.6010747299,"t":1728396000}
{"o":5125.9716831677,"h":5135.6705857123,"l":5022.6871011675,"c":5081.4960671559,"v":704771.2972929042,"t":1728399600}
{"o":5081.4960671559,"h":5119.4328475912,"l":5043.36302176,"c":5113.9807167292,"v":611638.2266285605,"t":1728403200}
{"o":5113.9807167292,"h":5121.4445723905,"l":5060.310663556,"c":5099.3091389137,"v":531321.0074215044,"t":1728406800}
{"o":5099.3091389137,"h":5119.5114501013,"l":5051.7965210479,"c":5085.0974848401,"v":510431.3175150065,"t":1728410400}
{"o":5085.0974848401,"h":5125.9657149156,"l":5060.2871529582,"c":5112.2502544992,"v":568872.3687048905,"t":1728414000}
{"o":5112.2502544992,"h":5139.3791486342,"l":5100.2498649739,"c":5139.3791486342,"v":491440.764896505,"t":1728417600}
{"o":5139.3791486342,"h":5148.0303297267,"l":5122.6625492404,"c":5130.5346568448,"v":522855.3023338178,"t":1728421200}
{"o":5130.5346568448,"h":5132.4467602743,"l":5093.933007126,"c":5097.9458147478,"v":533062.014183642,"t":1728424800}
{"o":5097.9458147478,"h":5110.6409510115,"l":5075.9657029698,"c":5107.9418201504,"v":362731.1070848905,"t":1728428400}
{"o":5107.9418201504,"h":5132.1841816932,"l":5091.5399309241,"c":5131.9982536337,"v":533008.658125653,"t":1728432000}
{"o":5131.9982536337,"h":5172.4424314189,"l":5122.7492430477,"c":5150.3381921956,"v":823904.9235844576,"t":1728435600}
{"o":5150.3381921956,"h":5155.2032850519,"l":5118.9336673363,"c":5122.827351499,"v":489387.0295763336,"t":1728439200}
{"o":5122.827351499,"h":5144.7546130347,"l":5105.9461886775,"c":5121.3724577482,"v":444367.4601270892,"t":1728442800}
{"o":5121.3724577482,"h":5126.5234241923,"l":5093.2531812259,"c":5100.60531666,"v":358821.1054710145,"t":1728446400}
{"o":5100.60531666,"h":5135.1255727411,"l":5088.2795584845,"c":5128.4176541502,"v":400901.4408317768,"t":1728450000}
{"o":5128.4176541502,"h":5132.820041439,"l":5099.0191412265,"c":5107.7411527117,"v":540976.8397450567,"t":1728453600}
{"o":5107.7411527117,"h":5107.7931169326,"l":5076.5116413233,"c":5092.0395004444,"v":402501.3307802337,"t":1728457200}
{"o":5092.0395004444,"h":5104.6320296467,"l":5068.5777920647,"c":5084.251928601,"v":374029.33175879,"t":1728460800}
{"o":5084.251928601,"h":5097.9942391932,"l":5075.0841423656,"c":5094.4613178172,"v":411216.9715147021,"t":1728464400}
{"o":5094.4613178172,"h":5101.804428293,"l":5065.96003351,"c":5073.2046521284,"v":403398.2296496001,"t":1728468000}
{"o":5073.2046521284,"h":5096.4614308096,"l":5069.4965051468,"c":5092.9545163144,"v":380815.7484647161,"t":1728471600}
{"o":5092.9545163144,"h":5097.5363502665,"l":5019.6232536449,"c":5043.9837331489,"v":550809.7744300922,"t":1728475200}
{"o":5043.9837331489,"h":5056.5638711064,"l":4987.9931930855,"c":5018.4877331119,"v":690548.3557538957,"t":1728478800}
{"o":5018.4877331119,"h":5052.8973093201,"l":5003.7961457951,"c":5025.8214496334,"v":621350.1329963342,"t":1728482400}
{"o":5025.8214496334,"h":5090.8004064909,"l":5025.5451940854,"c":5081.0410537242,"v":587115.9579926268,"t":1728486000}
{"o":5081.0410537242,"h":5082.710813568,"l":5000.2442302477,"c":5010.9831574699,"v":703987.3740749838,"t":1728489600}
{"o":5010.9831574699,"h":5031.2847833991,"l":4994.3839321681,"c":5020.6956395215,"v":653357.9968685987,"t":1728493200}
{"o":5020.6956395215,"h":5029.9385595897,"l":4974.5514737568,"c":4999.6891186803,"v":709356.4904977606,"t":1728496800}
{"o":4999.6891186803,"h":5019.6049976643,"l":4962.732847466,"c":5016.2042276671,"v":710790.7356202406,"t":1728500400}
{"o":5016.2042276671,"h":5016.3883199356,"l":4932.7570699485,"c":4937.3169454263,"v":814421.3609022137,"t":1728504000}
{"o":4937.3169454263,"h":4982.7249061756,"l":4931.0919968389,"c":4972.9914385249,"v":514947.8843290118,"t":1728507600}
{"o":4972.9914385249,"h":4976.6153800658,"l":4949.9602088616,"c":4950.24485233,"v":573333.5575930576,"t":1728511200}
{"o":4950.24485233,"h":4968.9552269699,"l":4947.1907806053,"c":4956.3921525335,"v":301455.0274929726,"t":1728514800}
{"o":4956.3921525335,"h":4956.3921525335,"l":4895.10432038,"c":4924.5041393107,"v":469195.9113525522,"t":1728518400}
{"o":4924.5041393107,"h":4973.7819987604,"l":4923.1536969737,"c":4957.0222433993,"v":450995.0156814852,"t":1728522000}
{"o":4957.0222433993,"h":4977.0094455086,"l":4952.2894733842,"c":4969.2852268881,"v":410558.9545106399,"t":1728525600}
{"o":4969.2852268881,"h":4992.8442222167,"l":4959.8433855424,"c":4973.8347006799,"v":322784.1813147033,"t":1728529200}
{"o":4973.8347006799,"h":4990.0572303143,"l":4966.6067897812,"c":4973.74575654,"v":322233.9336916361,"t":1728532800}
{"o":4973.74575654,"h":5007.9516163805,"l":4960.0877192439,"c":4999.0424841224,"v":402176.353475499,"t":1728536400}
{"o":4999.0424841224,"h":5003.7731037219,"l":4983.2396318285,"c":4995.4422533264,"v":348161.6365843627,"t":1728540000}
{"o":4995.4422533264,"h":4996.5323656682,"l":4967.5907978127,"c":4967.5907978127,"v":375880.6505421688,"t":1728543600}
{"o":4967.5907978127,"h":4983.8630756998,"l":4927.4940143238,"c":4929.8143398035,"v":402017.3035891231,"t":1728547200}
{"o":4929.8143398035,"h":4936.9881072834,"l":4877.0016467708,"c":4922.9917211142,"v":415671.1288500546,"t":1728550800}
{"o":4922.9917211142,"h":4966.5850311655,"l":4919.2309426256,"c":4960.1470596786,"v":373756.6582153764,"t":1728554400}
{"o":4960.1470596786,"h":4994.968242355,"l":4951.6370690278,"c":4992.3779446197,"v":383024.3665471054,"t":1728558000}
{"o":4992.3779446197,"h":5004.4206633861,"l":4914.4899238684,"c":4943.3504245625,"v":653011.5883226859,"t":1728561600}
{"o":4943.3504245625,"h":4985.2800069872,"l":4881.8082524174,"c":4910.9649975263,"v":604740.423343253,"t":1728565200}
{"o":4910.9649975263,"h":4930.850824884,"l":4843.4590559354,"c":4888.1807785347,"v":642807.9021165643,"t":1728568800}
{"o":4888.1807785347,"h":4932.1210812762,"l":4870.0022494453,"c":4931.8807230576,"v":532674.5809783771,"t":1728572400}
{"o":4931.8807230576,"h":4946.4523840119,"l":4898.009967305,"c":4908.4032577081,"v":546055.6440730627,"t":1728576000}
{"o":4908.4032577081,"h":4924.6342979759,"l":4851.6248823244,"c":4859.4323630889,"v":633706.4845527589,"t":1728579600}
{"o":4859.4323630889,"h":4883.3348180457,"l":4817.7382498796,"c":4881.1123525822,"v":812992.104585954,"t":1728583200}
{"o":4881.1123525822,"h":4915.552972588,"l":4869.3989978482,"c":4912.6848300271,"v":570123.4136098418,"t":1728586800}
{"o":4912.6848300271,"h":4938.1530663782,"l":4878.3966104784,"c":4893.9898913834,"v":520530.8857401543,"t":1728590400}
{"o":4893.9898913834,"h":4934.0466270897,"l":4882.9892848023,"c":4931.8274727642,"v":438476.8776754241,"t":1728594000}
{"o":4931.8274727642,"h":4954.2455829731,"l":4901.3196429482,"c":4930.4926281166,"v":478769.6330291968,"t":1728597600}
{"o":4930.4926281166,"h":4950.1123846822,"l":4930.090112067,"c":4947.734981933,"v":420499.891098097,"t":1728601200}
{"o":4947.734981933,"h":4973.9590086306,"l":4940.1206918764,"c":4959.495244973,"v":554894.4171121905,"t":1728604800}
{"o":4959.495244973,"h":4997.3885592662,"l":4932.0700332814,"c":4986.2637351937,"v":516972.2633535332,"t":1728608400}
{"o":4986.2637351937,"h":5016.2184191246,"l":4969.2726740805,"c":5010.7219778126,"v":381756.5615751912,"t":1728612000}
{"o":5010.7219778126,"h":5034.1572350568,"l":5009.5361308445,"c":5009.5361308445,"v":404852.9701749536,"t":1728615600}
{"o":5009.5361308445,"h":5020.9535577155,"l":4999.8603589074,"c":5019.4616895686,"v":341717.8989473396,"t":1728619200}
{"o":5019.4616895686,"h":5030.1768048109,"l":5009.9279677503,"c":5013.5979561823,"v":322152.215929354,"t":1728622800}
{"o":5013.5979561823,"h":5048.5025994192,"l":5013.0455111722,"c":5035.8455211973,"v":405731.7337225279,"t":1728626400}
{"o":5035.8455211973,"h":5054.3939137726,"l":5018.8199716438,"c":5021.9898496202,"v":369246.8619573101,"t":1728630000}
{"o":5021.9898496202,"h":5039.8710368466,"l":5014.2900988608,"c":5031.0218173063,"v":349140.5833263794,"t":1728633600}
{"o":5031.0218173063,"h":5062.0050964282,"l":5030.5720950707,"c":5056.8819362283,"v":426687.8647687417,"t":1728637200}
{"o":5056.8819362283,"h":5082.5943862629,"l":5040.1760559322,"c":5048.7241919187,"v":433368.8150041708,"t":1728640800}
{"o":5048.7241919187,"h":5063.6146600323,"l":5035.7216314816,"c":5051.0202729888,"v":371781.6735897921,"t":1728644400}
{"o":5051.0202729888,"h":5093.2259399629,"l":5044.9874704294,"c":5088.5303474598,"v":516464.7503954281,"t":1728648000}
{"o":5088.5303474598,"h":5119.8833355918,"l":5063.6086069264,"c":5109.6139966446,"v":585578.1108046444,"t":1728651600}
{"o":5109.6139966446,"h":5137.2147803414,"l":5106.005363646,"c":5119.8922595346,"v":692847.6128216072,"t":1728655200}
{"o":5119.8922595346,"h":5178.4823359828,"l":5112.49210758,"c":5139.7386214122,"v":823039.9933198952,"t":1728658800}
{"o":5139.7386214122,"h":5157.3910748412,"l":5122.0784273303,"c":5154.4555405439,"v":714655.5813088097,"t":1728662400}
{"o":5154.4555405439,"h":5204.1641905366,"l":5100.5983647719,"c":5198.1756161475,"v":768943.6549930095,"t":1728666000}
{"o":5198.1756161475,"h":5204.8238206934,"l":5166.6940512325,"c":5191.8752708776,"v":672377.1392719432,"t":1728669600}
{"o":5191.8752708776,"h":5217.2691350658,"l":5169.6467251927,"c":5179.0823790452,"v":618899.0604046173,"t":1728673200}
{"o":5179.0823790452,"h":5203.122972055,"l":5167.9777317268,"c":5198.9715666358,"v":501458.0546953615,"t":1728676800}
{"o":5198.9715666358,"h":5212.7808335418,"l":5190.566604585,"c":5193.7699379246,"v":495483.0671837085,"t":1728680400}
{"o":5193.7699379246,"h":5201.4179488683,"l":5170.400428761,"c":5190.6298954638,"v":515827.4853466101,"t":1728684000}
{"o":5190.6298954638,"h":5193.9976236588,"l":5166.3685684611,"c":5178.5496839922,"v":482259.2386301477,"t":1728687600}
{"o":5178.5496839922,"h":5217.3998889443,"l":5176.7994552111,"c":5205.3112128988,"v":567455.6190024869,"t":1728691200}
{"o":5205.3112128988,"h":5223.4859955562,"l":5185.6279593702,"c":5190.2239044531,"v":464123.1396122142,"t":1728694800}
{"o":5190.2239044531,"h":5193.164667749,"l":5152.9682395778,"c":5161.2747700853,"v":402473.0516512105,"t":1728698400}
{"o":5161.2747700853,"h":5169.8307221854,"l":5148.5480868984,"c":5165.2981298219,"v":406096.1121354419,"t":1728702000}
{"o":5165.2981298219,"h":5193.4202940529,"l":5163.9123439486,"c":5174.3403510195,"v":400434.4555434526,"t":1728705600}
{"o":5174.3403510195,"h":5193.2476039673,"l":5171.0297022689,"c":5190.2632292546,"v":365356.5782100867,"t":1728709200}
{"o":5190.2632292546,"h":5195.1216035964,"l":5180.280940905,"c":5185.4758361957,"v":388522.0196023435,"t":1728712800}
{"o":5185.4758361957,"h":5192.9243832795,"l":5171.4963463567,"c":5182.1397113299,"v":441417.3485841934,"t":1728716400}
{"o":5182.1397113299,"h":5191.7212282902,"l":5176.5633962672,"c":5184.3041886048,"v":383654.8063690991,"t":1728720000}
{"o":5184.3041886048,"h":5190.1773252995,"l":5175.5772564304,"c":5190.1773252995,"v":357608.3529601317,"t":1728723600}
{"o":5190.1773252995,"h":5225.8979098463,"l":5182.1946086679,"c":5222.3260087097,"v":465130.7481638051,"t":1728727200}
{"o":5222.3260087097,"h":5251.7569883636,"l":5201.1176123716,"c":5205.8103087491,"v":457713.5046375715,"t":1728730800}
{"o":5205.8103087491,"h":5239.9361858468,"l":5190.1065547731,"c":5231.3782220676,"v":732956.7544001653,"t":1728734400}
{"o":5231.3782220676,"h":5241.1736068854,"l":5205.7061992817,"c":5214.1289356904,"v":576381.8350879011,"t":1728738000}
{"o":5214.1289356904,"h":5242.5936321577,"l":5202.6325390311,"c":5229.1474325499,"v":568475.5340605977,"t":1728741600}
{"o":5229.1474325499,"h":5239.9065877881,"l":5185.8261285325,"c":5200.1381226434,"v":615345.4983992127,"t":1728745200}
{"o":5200.1381226434,"h":5239.0469925113,"l":5190.8033059441,"c":5211.648919789,"v":710025.279134886,"t":1728748800}
{"o":5211.648919789,"h":5246.5520508435,"l":5193.4616025129,"c":5229.4468862521,"v":614886.2056459123,"t":1728752400}
{"o":5229.4468862521,"h":5239.4710260291,"l":5199.74880607,"c":5211.7627296513,"v":513501.6120600643,"t":1728756000}
{"o":5211.7627296513,"h":5235.1846048615,"l":5203.6471775675,"c":5223.8950979058,"v":427752.7367457224,"t":1728759600}
{"o":5223.8950979058,"h":5229.3581691081,"l":5216.8456940392,"c":5222.1285120874,"v":408243.6530726317,"t":1728763200}
{"o":5222.1285120874,"h":5261.5870724126,"l":5213.7595812271,"c":5222.482770478,"v":479267.7221095936,"t":1728766800}
{"o":5222.482770478,"h":5239.7355358964,"l":5211.3732661305,"c":5233.9095959768,"v":455304.3287721401,"t":1728770400}
{"o":5233.9095959768,"h":5237.5349073775,"l":5207.2508214005,"c":5210.6444992825,"v":488651.3970233327,"t":1728774000}
{"o":5210.6444992825,"h":5235.6831231029,"l":5209.3895967274,"c":5219.6061642677,"v":463843.9379105473,"t":1728777600}
{"o":5219.6061642677,"h":5221.7760112894,"l":5173.3956648559,"c":5194.8557772754,"v":451929.0376409913,"t":1728781200}
{"o":5194.8557772754,"h":5201.0839727962,"l":5186.7125291513,"c":5200.4345119886,"v":410260.5111812703,"t":1728784800}
{"o":5200.4345119886,"h":5201.361576109,"l":5109.1456986472,"c":5171.01665513,"v":439117.2100045901,"t":1728788400}
{"o":5171.01665513,"h":5198.7002823047,"l":5168.6171148351,"c":5194.2332793681,"v":445552.5664684044,"t":1728792000}
{"o":5194.2332793681,"h":5221.5138837998,"l":5189.7939340336,"c":5213.3654180935,"v":539623.2978006466,"t":1728795600}
{"o":5213.3654180935,"h":5230.6201218985,"l":5205.2220868708,"c":5211.1285022411,"v":423468.7863811793,"t":1728799200}
{"o":5211.1285022411,"h":5224.2260924578,"l":5192.2917317222,"c":5211.0364613569,"v":466727.6377626444,"t":1728802800}
{"o":5211.0364613569,"h":5233.5681765803,"l":5208.1337399003,"c":5218.8016098387,"v":477656.6634650327,"t":1728806400}
{"o":5218.8016098387,"h":5275.4377142717,"l":5216.5156331423,"c":5254.4388112256,"v":480760.5142452708,"t":1728810000}
{"o":5254.4388112256,"h":5279.6547753918,"l":5236.680112024,"c":5236.7408433567,"v":480356.1661691514,"t":1728813600}
{"o":5236.7408433567,"h":5251.8742172602,"l":5210.2724195601,"c":5214.9400295844,"v":536414.3362895154,"t":1728817200}
{"o":5214.9400295844,"h":5253.4845213433,"l":5211.2964585238,"c":5243.127177797,"v":572422.3047009967,"t":1728820800}
{"o":5243.127177797,"h":5268.550903456,"l":5237.6041006673,"c":5237.9378374378,"v":527897.2422463663,"t":1728824400}
{"o":5237.9378374378,"h":5241.4643465498,"l":5152.8395859879,"c":5174.1118741154,"v":595546.5927468495,"t":1728828000}
{"o":5174.1118741154,"h":5195.8632964427,"l":5120.1549646304,"c":5171.6874568583,"v":692449.556829468,"t":1728831600}
{"o":5171.6874568583,"h":5201.3431792772,"l":5143.8283069697,"c":5194.0733092148,"v":603969.4239858335,"t":1728835200}
{"o":5194.0733092148,"h":5235.1426069075,"l":5143.9857163323,"c":5175.6969267457,"v":578336.5918796702,"t":1728838800}
{"o":5175.6969267457,"h":5189.2394960131,"l":5147.2380947183,"c":5172.0698535194,"v":584306.8922921509,"t":1728842400}
{"o":5172.0698535194,"h":5238.865697195,"l":5157.7604027966,"c":5196.4548449205,"v":1240421.6724613004,"t":1728846000}
{"o":5196.4548449205,"h":5209.9166975708,"l":5138.2454193253,"c":5208.1098800001,"v":798645.9727073513,"t":1728849600}
{"o":5208.1098800001,"h":5266.4094982058,"l":5195.5986416999,"c":5261.5778350892,"v":588023.9806653779,"t":1728853200}
{"o":5261.5778350892,"h":5295.5843323419,"l":5242.9736270466,"c":5258.156401227,"v":621489.8146039948,"t":1728856800}
{"o":5258.156401227,"h":5259.8042619151,"l":5211.9549740313,"c":5256.0440351604,"v":509400.0065393914,"t":1728860400}
{"o":5256.0440351604,"h":5264.5639224118,"l":5223.1489075033,"c":5236.2069188601,"v":532911.6976478276,"t":1728864000}
{"o":5236.2069188601,"h":5278.0600155772,"l":5236.0725002018,"c":5258.8929458085,"v":675682.9315143636,"t":1728867600}
{"o":5258.8929458085,"h":5295.9549424836,"l":5234.6858219273,"c":5281.5152779087,"v":590979.0204677606,"t":1728871200}
{"o":5281.5152779087,"h":5442.1805507221,"l":5279.5670585597,"c":5425.2649401088,"v":846815.0939231472,"t":1728874800}
{"o":5425.2649401088,"h":5473.5639026035,"l":5372.4374932323,"c":5415.2511848608,"v":863731.2100576884,"t":1728878400}
{"o":5415.2511848608,"h":5426.8985665209,"l":5366.9486792944,"c":5387.6992942447,"v":545221.6724564621,"t":1728882000}
{"o":5387.6992942447,"h":5448.23755692,"l":5371.1614998286,"c":5407.8158857361,"v":561877.8859761879,"t":1728885600}
{"o":5407.8158857361,"h":5446.02535265,"l":5393.4343694261,"c":5442.7721333417,"v":643185.7049481443,"t":1728889200}
{"o":5442.7721333417,"h":5454.9484656244,"l":5409.5113779528,"c":5423.5242832479,"v":614424.4603360329,"t":1728892800}
{"o":5423.5242832479,"h":5465.6163047242,"l":5408.5756536251,"c":5442.0737150576,"v":638830.548267976,"t":1728896400}
{"o":5442.0737150576,"h":5477.0746127036,"l":5431.5765128443,"c":5447.5708708281,"v":606588.9528804821,"t":1728900000}
{"o":5447.5708708281,"h":5473.6726146923,"l":5430.8790155379,"c":5446.2684052532,"v":534086.0939311151,"t":1728903600}
{"o":5446.2684052532,"h":5491.0265585301,"l":5392.6989921397,"c":5449.7006933476,"v":546637.4741708017,"t":1728907200}
{"o":5449.7006933476,"h":5485.0945149621,"l":5429.6500060565,"c":5468.0475082325,"v":702867.1099203259,"t":1728910800}
{"o":5468.0475082325,"h":5549.7167767388,"l":5465.0795215697,"c":5515.0224713285,"v":1152188.106154629,"t":1728914400}
{"o":5515.0224713285,"h":5623.9779932124,"l":5513.8963806478,"c":5575.7018138902,"v":1257851.4861644325,"t":1728918000}
{"o":5575.7018138902,"h":5583.3058464832,"l":5502.7516660167,"c":5517.7581380435,"v":961970.4367327673,"t":1728921600}
{"o":5517.7581380435,"h":5552.5399970297,"l":5512.5269063892,"c":5536.1043011359,"v":811383.0594988172,"t":1728925200}
{"o":5536.1043011359,"h":5561.0413901046,"l":5525.9604704282,"c":5545.5523703966,"v":807110.0543999337,"t":1728928800}
{"o":5545.5523703966,"h":5567.3833193769,"l":5525.9354303606,"c":5538.2151303393,"v":792297.6331327326,"t":1728932400}
{"o":5538.2151303393,"h":5570.4757445295,"l":5528.7848245841,"c":5555.4021742195,"v":671073.3896020616,"t":1728936000}
{"o":5555.4021742195,"h":5576.839056554,"l":5529.6994741155,"c":5542.5183740377,"v":634970.1338979645,"t":1728939600}
{"o":5542.5183740377,"h":5624.2777280155,"l":5539.3821097977,"c":5623.3871047786,"v":725231.8010518698,"t":1728943200}
{"o":5623.3871047786,"h":5623.623349763,"l":5582.7336602181,"c":5605.5914447717,"v":618397.8410577497,"t":1728946800}
{"o":5605.5914447717,"h":5633.5410103588,"l":5580.4031465085,"c":5604.2977492109,"v":811841.1617498092,"t":1728950400}
{"o":5604.2977492109,"h":5629.5937931103,"l":5577.9143545774,"c":5595.5300960756,"v":658876.8680238886,"t":1728954000}
{"o":5595.5300960756,"h":5625.0269477253,"l":5581.5829577701,"c":5603.0025985277,"v":573171.0856645474,"t":1728957600}
{"o":5603.0025985277,"h":5606.5579446468,"l":5521.6185701029,"c":5530.5932100108,"v":637266.797988468,"t":1728961200}
{"o":5530.5932100108,"h":5562.6800783681,"l":5515.2797983386,"c":5551.4120891216,"v":543463.9036077765,"t":1728964800}
{"o":5551.4120891216,"h":5553.8082744547,"l":5480.3909612611,"c":5490.8705104573,"v":583372.5258630454,"t":1728968400}
{"o":5490.8705104573,"h":5513.4710686416,"l":5468.919456109,"c":5507.3982539686,"v":503553.162055425,"t":1728972000}
{"o":5507.3982539686,"h":5528.6050156082,"l":5504.1635876044,"c":5516.1390351956,"v":468209.1541396227,"t":1728975600}
{"o":5516.1390351956,"h":5533.4364056043,"l":5504.6675730033,"c":5509.9589673815,"v":452181.3097518315,"t":1728979200}
{"o":5509.9589673815,"h":5512.4723769856,"l":5393.0157552454,"c":5492.1159043335,"v":438302.7244100706,"t":1728982800}
{"o":5492.1159043335,"h":5522.890448986,"l":5481.2677328795,"c":5511.7499991342,"v":408359.9011349511,"t":1728986400}
{"o":5511.7499991342,"h":5514.0476265858,"l":5400.4390633884,"c":5424.843476692,"v":780059.7771272919,"t":1728990000}
{"o":5424.843476692,"h":5478.4386932411,"l":5409.6655636181,"c":5463.035743235,"v":699955.8877059245,"t":1728993600}
{"o":5463.035743235,"h":5655.742774994,"l":5444.2509287961,"c":5641.2454047604,"v":1031938.0110655903,"t":1728997200}
{"o":5641.2454047604,"h":5676.1835258581,"l":5391.6895659537,"c":5423.7475756929,"v":1885177.1027894898,"t":1729000800}
{"o":5423.7475756929,"h":5508.8869529327,"l":5343.4178851038,"c":5456.8677146133,"v":1442937.6859767104,"t":1729004400}
{"o":5456.8677146133,"h":5562.0958940903,"l":5447.4091735346,"c":5513.8328246054,"v":1051581.3587392394,"t":1729008000}
{"o":5513.8328246054,"h":5538.5682640254,"l":5480.1837145135,"c":5509.2442728654,"v":926672.1583801642,"t":1729011600}
{"o":5509.2442728654,"h":5566.0820234861,"l":5501.8751157127,"c":5518.1600770863,"v":740486.3217436428,"t":1729015200}
{"o":5518.1600770863,"h":5541.9911675144,"l":5473.1967936605,"c":5519.9669559157,"v":770736.3230912812,"t":1729018800}
{"o":5519.9669559157,"h":5526.6149553787,"l":5421.1476301985,"c":5439.4376837579,"v":914224.5866926251,"t":1729022400}
{"o":5439.4376837579,"h":5465.2419334283,"l":5415.3289000359,"c":5465.2419334283,"v":718822.3855441117,"t":1729026000}
{"o":5465.2419334283,"h":5481.7297354199,"l":5442.5253171614,"c":5446.7452598394,"v":548516.5108388254,"t":1729029600}
{"o":5446.7452598394,"h":5518.1686598163,"l":5392.8312637732,"c":5506.4367317318,"v":664873.2108951147,"t":1729033200}
{"o":5506.4367317318,"h":5517.2463843499,"l":5459.8279818975,"c":5474.823501845,"v":684629.7523592839,"t":1729036800}
{"o":5474.823501845,"h":5524.8609919426,"l":5445.4901087904,"c":5509.3795389043,"v":903032.6887298567,"t":1729040400}
{"o":5509.3795389043,"h":5555.4749839222,"l":5494.8649310307,"c":5498.8283212016,"v":802252.9435764701,"t":1729044000}
{"o":5498.8283212016,"h":5506.5163106523,"l":5472.0905875396,"c":5491.0373797262,"v":647916.4133416795,"t":1729047600}
{"o":5491.0373797262,"h":5507.9311753995,"l":5451.5901090732,"c":5481.131086189,"v":672510.7202302971,"t":1729051200}
{"o":5481.131086189,"h":5503.8497550476,"l":5471.1669999192,"c":5490.4849316383,"v":549643.9800090755,"t":1729054800}
{"o":5490.4849316383,"h":5514.1213232899,"l":5457.5054187487,"c":5481.6717704139,"v":632105.5209238711,"t":1729058400}
{"o":5481.6717704139,"h":5483.6244062431,"l":5445.3652773623,"c":5467.2533153437,"v":679869.3877953214,"t":1729062000}
{"o":5467.2533153437,"h":5513.1229604354,"l":5459.793505672,"c":5498.258233986,"v":750995.300173262,"t":1729065600}
{"o":5498.258233986,"h":5531.0155247801,"l":5495.1428775463,"c":5525.9515662792,"v":459745.1012026697,"t":1729069200}
{"o":5525.9515662792,"h":5564.7471736956,"l":5515.6174409635,"c":5546.5680242107,"v":614677.3094848017,"t":1729072800}
{"o":5546.5680242107,"h":5636.7307432774,"l":5527.2443639053,"c":5549.6166849136,"v":1550277.1261809033,"t":1729076400}
{"o":5549.6166849136,"h":5568.7873057442,"l":5496.9187847247,"c":5533.3393697573,"v":1287672.6359390633,"t":1729080000}
{"o":5533.3393697573,"h":5549.057381274,"l":5476.3400022453,"c":5493.4800285293,"v":845613.1506890221,"t":1729083600}
{"o":5493.4800285293,"h":5583.6762038956,"l":5485.4843964812,"c":5523.0140943698,"v":954693.1304834697,"t":1729087200}
{"o":5523.0140943698,"h":5550.1636686877,"l":5483.6035736897,"c":5541.004464241,"v":958820.0518339624,"t":1729090800}
{"o":5541.004464241,"h":5550.3041855339,"l":5486.1938740463,"c":5527.1362988286,"v":984008.0090887352,"t":1729094400}
{"o":5527.1362988286,"h":5541.3905175487,"l":5506.7297697041,"c":5519.9104676886,"v":801502.0704425728,"t":1729098000}
{"o":5519.9104676886,"h":5525.9086115727,"l":5494.845621364,"c":5497.4483993689,"v":810483.6091574207,"t":1729101600}
{"o":5497.4483993689,"h":5507.7591790894,"l":5484.4356411474,"c":5496.9540650428,"v":803285.2349778613,"t":1729105200}
{"o":5496.9540650428,"h":5524.9307222854,"l":5482.4319379674,"c":5496.1558797478,"v":803383.7482775153,"t":1729108800}
{"o":5496.1558797478,"h":5509.3048271058,"l":5468.4390495836,"c":5479.8405115105,"v":685184.156109895,"t":1729112400}
{"o":5479.8405115105,"h":5520.253057242,"l":5478.055112543,"c":5512.1972461296,"v":603877.001070176,"t":1729116000}
{"o":5512.1972461296,"h":5512.1972461296,"l":5483.6557643581,"c":5489.6544153849,"v":697659.2486058061,"t":1729119600}
{"o":5489.6544153849,"h":5538.1608093126,"l":5489.6544153849,"c":5513.6506228389,"v":758336.8164853234,"t":1729123200}
{"o":5513.6506228389,"h":5540.8593182645,"l":5444.3907521129,"c":5535.9909121028,"v":712938.7261768118,"t":1729126800}
{"o":5535.9909121028,"h":5542.4307048874,"l":5475.7076622831,"c":5476.0237177016,"v":844118.2840813725,"t":1729130400}
{"o":5476.0237177016,"h":5509.7300141322,"l":5469.9481145202,"c":5504.3237052836,"v":749540.4093629377,"t":1729134000}
{"o":5504.3237052836,"h":5509.5458959587,"l":5448.7370034667,"c":5454.4938350929,"v":623684.8082199146,"t":1729137600}
{"o":5454.4938350929,"h":5468.0048743404,"l":5422.7094184747,"c":5435.1664460955,"v":591094.9657184668,"t":1729141200}
{"o":5435.1664460955,"h":5455.3593782556,"l":5418.9840937062,"c":5419.0374894804,"v":562181.9392454979,"t":1729144800}
{"o":5419.0374894804,"h":5432.8398047238,"l":5388.7061564014,"c":5431.0998682826,"v":599370.2699824813,"t":1729148400}
{"o":5431.0998682826,"h":5454.2649708105,"l":5413.1973839348,"c":5452.7925459571,"v":558264.8745206908,"t":1729152000}
{"o":5452.7925459571,"h":5460.4950775624,"l":5436.24423373,"c":5446.4283362469,"v":508162.6478709131,"t":1729155600}
{"o":5446.4283362469,"h":5455.5487700232,"l":5386.4174309788,"c":5422.4050103952,"v":572953.3265021851,"t":1729159200}
{"o":5422.4050103952,"h":5429.1735521936,"l":5340.0564596332,"c":5383.0317179211,"v":607458.4556436469,"t":1729162800}
{"o":5383.0317179211,"h":5427.3800296322,"l":5374.5686890646,"c":5427.3800296322,"v":646533.1171653105,"t":1729166400}
{"o":5427.3800296322,"h":5453.4560075786,"l":5387.7325189443,"c":5412.1778866125,"v":814937.1918266515,"t":1729170000}
{"o":5412.1778866125,"h":5420.0491562095,"l":5338.1470644956,"c":5407.8263113578,"v":1017160.176356773,"t":1729173600}
{"o":5407.8263113578,"h":5447.152750162,"l":5370.8175170556,"c":5439.6249438142,"v":938168.3163024742,"t":1729177200}
{"o":5439.6249438142,"h":5440.5429603722,"l":5350.074552722,"c":5384.2517422394,"v":818251.2952384807,"t":1729180800}
{"o":5384.2517422394,"h":5390.3856182716,"l":5311.5891393404,"c":5319.0559128116,"v":924757.2565756135,"t":1729184400}
{"o":5319.0559128116,"h":5321.5150395424,"l":5251.8871397277,"c":5285.2597732747,"v":941805.9017732732,"t":1729188000}
{"o":5285.2597732747,"h":5326.2403814563,"l":5278.1347821648,"c":5314.7784236812,"v":765772.8457484718,"t":1729191600}
{"o":5314.7784236812,"h":5354.0036197836,"l":5312.5832013888,"c":5323.6673968238,"v":716566.9633283977,"t":1729195200}
{"o":5323.6673968238,"h":5349.6885551323,"l":5323.6117820867,"c":5341.65715458,"v":621956.5050657204,"t":1729198800}
{"o":5341.65715458,"h":5371.5484789095,"l":5341.65715458,"c":5371.5484789095,"v":561259.8941062391,"t":1729202400}
{"o":5371.5484789095,"h":5371.5484789095,"l":5344.5740352443,"c":5354.5310021704,"v":495426.5556840419,"t":1729206000}
{"o":5354.5310021704,"h":5363.898617855,"l":5325.6773398428,"c":5330.4746951555,"v":597580.8467422948,"t":1729209600}
{"o":5330.4746951555,"h":5435.9826174546,"l":5323.9609729998,"c":5422.0442556807,"v":699719.3382975957,"t":1729213200}
{"o":5422.0442556807,"h":5454.535594184,"l":5408.629450712,"c":5450.4923241718,"v":700575.7817384717,"t":1729216800}
{"o":5450.4923241718,"h":5452.1851653712,"l":5399.7938800591,"c":5404.9581343622,"v":674293.7851894364,"t":1729220400}
{"o":5404.9581343622,"h":5435.3390534302,"l":5404.8956750301,"c":5424.7288668207,"v":587069.4345467519,"t":1729224000}
{"o":5424.7288668207,"h":5447.0381922341,"l":5415.8699661294,"c":5446.7137448422,"v":648009.0253060297,"t":1729227600}
{"o":5446.7137448422,"h":5480.8504363745,"l":5440.3877449966,"c":5468.3745163371,"v":672084.4624099213,"t":1729231200}
{"o":5468.3745163371,"h":5488.0755140376,"l":5456.3565202092,"c":5477.9894472874,"v":700310.2910156909,"t":1729234800}
{"o":5477.9894472874,"h":5491.859552373,"l":5463.3036731555,"c":5469.3186149081,"v":553241.9154926102,"t":1729238400}
{"o":5469.3186149081,"h":5484.7376285674,"l":5452.4687108606,"c":5461.9768324683,"v":600625.9111586345,"t":1729242000}
{"o":5461.9768324683,"h":5478.5651230201,"l":5457.7127074654,"c":5468.2186932132,"v":510979.0802401484,"t":1729245600}
{"o":5468.2186932132,"h":5480.8051246202,"l":5438.2586309073,"c":5444.4778824287,"v":593787.0997741297,"t":1729249200}
{"o":5444.4778824287,"h":5455.9045455461,"l":5413.017011407,"c":5423.2599310937,"v":666231.6994287109,"t":1729252800}
{"o":5423.2599310937,"h":5476.9549649128,"l":5417.6751510784,"c":5472.7882365598,"v":744331.1954685056,"t":1729256400}
{"o":5472.7882365598,"h":5507.1281766355,"l":5445.7506790652,"c":5495.604688157,"v":987808.5961814965,"t":1729260000}
{"o":5495.604688157,"h":5537.7274137224,"l":5467.4473591187,"c":5508.6576510721,"v":865415.6978749475,"t":1729263600}
{"o":5508.6576510721,"h":5554.5089924128,"l":5469.3963794693,"c":5543.2619856961,"v":858120.7066515289,"t":1729267200}
{"o":5543.2619856961,"h":5561.5702287872,"l":5529.1277413634,"c":5534.7319895467,"v":940714.3518806529,"t":1729270800}
{"o":5534.7319895467,"h":5576.284329174,"l":5524.564679192,"c":5556.9931683421,"v":835212.7108310943,"t":1729274400}
{"o":5556.9931683421,"h":5559.773066853,"l":5499.4338030771,"c":5510.8795624272,"v":722512.7514841658,"t":1729278000}
{"o":5510.8795624272,"h":5515.4726555909,"l":5487.277259748,"c":5501.3377221436,"v":628960.0830808615,"t":1729281600}
{"o":5501.3377221436,"h":5508.3331225114,"l":5473.6504935413,"c":5494.1110630181,"v":604924.068017324,"t":1729285200}
{"o":5494.1110630181,"h":5495.340788525,"l":5476.8217167671,"c":5492.74563439,"v":525355.2660020307,"t":1729288800}
{"o":5492.74563439,"h":5522.704718865,"l":5490.3749378148,"c":5515.5538626011,"v":471365.2430241579,"t":1729292400}
{"o":5515.5538626011,"h":5521.2546534006,"l":5495.1750783512,"c":5498.7169010205,"v":495062.8381884369,"t":1729296000}
{"o":5498.7169010205,"h":5517.3422405249,"l":5493.9968466178,"c":5493.9968466178,"v":597928.5492640649,"t":1729299600}
{"o":5493.9968466178,"h":5518.1863669618,"l":5487.2574751503,"c":5517.8179319398,"v":585197.6639566846,"t":1729303200}
{"o":5517.8179319398,"h":5552.6437078728,"l":5499.5793505123,"c":5500.1724861456,"v":598478.6522792967,"t":1729306800}
{"o":5500.1724861456,"h":5519.2559071461,"l":5487.0153435706,"c":5487.2753279492,"v":574975.2967982945,"t":1729310400}
{"o":5487.2753279492,"h":5516.6556300314,"l":5487.2187378592,"c":5514.4025981935,"v":501289.1056131054,"t":1729314000}
{"o":5514.4025981935,"h":5521.2474856495,"l":5499.7250324925,"c":5502.2769004463,"v":479878.1202903892,"t":1729317600}
{"o":5502.2769004463,"h":5505.8935382976,"l":5485.9043333435,"c":5501.5268033965,"v":546187.7435586366,"t":1729321200}
{"o":5501.5268033965,"h":5516.3428700844,"l":5501.4386940085,"c":5508.8137329877,"v":681537.7312160106,"t":1729324800}
{"o":5508.8137329877,"h":5515.3866366591,"l":5501.8650956196,"c":5513.2317472844,"v":664874.5765386939,"t":1729328400}
{"o":5513.2317472844,"h":5518.3264072868,"l":5490.1198787647,"c":5497.7893298654,"v":682707.427095423,"t":1729332000}
{"o":5497.7893298654,"h":5509.480060004,"l":5470.4027514667,"c":5477.6449716791,"v":919588.2242329096,"t":1729335600}
{"o":5477.6449716791,"h":5510.9848701692,"l":5474.5426099406,"c":5504.065834658,"v":857371.841244389,"t":1729339200}
{"o":5504.065834658,"h":5515.8839455639,"l":5490.1375160833,"c":5508.645539313,"v":830034.134895613,"t":1729342800}
{"o":5508.645539313,"h":5588.1187456305,"l":5507.7043724644,"c":5586.8036057457,"v":1278636.0380422571,"t":1729346400}
{"o":5586.8036057457,"h":5606.9256019546,"l":5535.248566469,"c":5571.8008111545,"v":1252614.3392345083,"t":1729350000}
{"o":5571.8008111545,"h":5586.7974996433,"l":5410.0063776114,"c":5555.3597732563,"v":1399890.7405128316,"t":1729353600}
{"o":5555.3597732563,"h":5566.4521209605,"l":5508.1347086254,"c":5539.7739796066,"v":844946.5503987679,"t":1729357200}
{"o":5539.7739796066,"h":5565.3891568279,"l":5521.9489479912,"c":5547.8239815711,"v":1075304.8276231447,"t":1729360800}
{"o":5547.8239815711,"h":5583.6013449269,"l":5545.024334038,"c":5564.2396539129,"v":949273.4254242739,"t":1729364400}
{"o":5564.2396539129,"h":5583.9703121541,"l":5557.602144173,"c":5581.1770288638,"v":721510.335596004,"t":1729368000}
{"o":5581.1770288638,"h":5618.8551415491,"l":5578.7271187434,"c":5588.8824841423,"v":721177.3370541617,"t":1729371600}
{"o":5588.8824841423,"h":5657.4771308407,"l":5584.735252511,"c":5654.6116096063,"v":694738.7567626061,"t":1729375200}
{"o":5654.6116096063,"h":5688.0674836115,"l":5619.1498271807,"c":5686.1093121941,"v":750073.050492011,"t":1729378800}
{"o":5686.1093121941,"h":5715.09511195,"l":5648.4612965891,"c":5650.9078975448,"v":770591.6066652251,"t":1729382400}
{"o":5650.9078975448,"h":5672.6957483822,"l":5609.5531010913,"c":5649.4829429859,"v":739833.5067279942,"t":1729386000}
{"o":5649.4829429859,"h":5670.8740522777,"l":5635.5157546614,"c":5644.278009104,"v":585615.7632393028,"t":1729389600}
{"o":5644.278009104,"h":5662.2972416034,"l":5629.194394005,"c":5660.8639780869,"v":558970.9250128941,"t":1729393200}
{"o":5660.8639780869,"h":5693.936242229,"l":5647.2472698214,"c":5676.7752870111,"v":553073.7537982706,"t":1729396800}
{"o":5676.7752870111,"h":5718.4701177056,"l":5645.7397162248,"c":5671.5029724892,"v":586084.3918608228,"t":1729400400}
{"o":5671.5029724892,"h":5673.589641505,"l":5644.349943291,"c":5667.1678004319,"v":525340.5132502143,"t":1729404000}
{"o":5667.1678004319,"h":5675.512235862,"l":5647.922240736,"c":5652.1146386774,"v":500506.3821856235,"t":1729407600}
{"o":5652.1146386774,"h":5670.7422317661,"l":5637.4258034881,"c":5651.5826886004,"v":583789.618200062,"t":1729411200}
{"o":5651.5826886004,"h":5674.9927603421,"l":5641.3783880442,"c":5664.729616509,"v":445613.2633214548,"t":1729414800}
{"o":5664.729616509,"h":5673.9491635215,"l":5645.3640349596,"c":5651.5795437797,"v":516724.5486199924,"t":1729418400}
{"o":5651.5795437797,"h":5671.0670382476,"l":5650.7612256585,"c":5666.5878884873,"v":671715.3664532085,"t":1729422000}
{"o":5666.5878884873,"h":5670.0766458847,"l":5633.9537984399,"c":5635.6249271628,"v":709140.5351583241,"t":1729425600}
{"o":5635.6249271628,"h":5650.5558953572,"l":5609.0735780609,"c":5627.5754233972,"v":797236.860597362,"t":1729429200}
{"o":5627.5754233972,"h":5746.4419066361,"l":5627.0801811938,"c":5723.0552894004,"v":1000339.6182865888,"t":1729432800}
{"o":5723.0552894004,"h":5729.0395643071,"l":5655.6501849251,"c":5694.8714894788,"v":799888.197446215,"t":1729436400}
{"o":5694.8714894788,"h":5706.134789594,"l":5670.343596544,"c":5688.6694428601,"v":771367.6734365614,"t":1729440000}
{"o":5688.6694428601,"h":5717.3999634378,"l":5667.5619255305,"c":5702.4967356896,"v":736654.7883229209,"t":1729443600}
{"o":5702.4967356896,"h":5738.9339872416,"l":5695.8593677303,"c":5709.6710509609,"v":717804.0694362919,"t":1729447200}
{"o":5709.6710509609,"h":5728.3261604701,"l":5677.8806867058,"c":5699.948950703,"v":657561.8601927825,"t":1729450800}
{"o":5699.948950703,"h":5808.6246691715,"l":5676.8810934101,"c":5789.127147061,"v":706149.5132367144,"t":1729454400}
{"o":5789.127147061,"h":5831.247896587,"l":5781.2376910104,"c":5826.1807693261,"v":788344.7600762177,"t":1729458000}
{"o":5826.1807693261,"h":5959.4008944599,"l":5803.2869105885,"c":5932.4936897468,"v":1073867.1890963006,"t":1729461600}
{"o":5932.4936897468,"h":5986.003526548,"l":5870.7724341341,"c":5955.7059589513,"v":1010410.589060955,"t":1729465200}
{"o":5955.7059589513,"h":6062.4624016131,"l":5765.6700084402,"c":6004.2793924571,"v":1146754.8073145594,"t":1729468800}
{"o":6004.2793924571,"h":6062.2412067535,"l":5976.0316415449,"c":6041.8239850526,"v":986163.0989955154,"t":1729472400}
{"o":6041.8239850526,"h":6070.4132025949,"l":5968.228195223,"c":5995.7550309914,"v":1046834.5575854527,"t":1729476000}
{"o":5995.7550309914,"h":6041.7651601276,"l":5963.5587961884,"c":6032.7729590117,"v":1438534.5173488522,"t":1729479600}
{"o":6032.7729590117,"h":6086.0996300415,"l":5954.7916134788,"c":6068.4916680543,"v":962467.0475721916,"t":1729483200}
{"o":6068.4916680543,"h":6113.0203859945,"l":6018.5580939584,"c":6035.485494542,"v":891002.324743767,"t":1729486800}
{"o":6035.485494542,"h":6089.8784659741,"l":6002.9221008007,"c":6017.7732758014,"v":894925.9228447236,"t":1729490400}
{"o":6017.7732758014,"h":6047.5935080228,"l":5992.6704369053,"c":6000.7846078792,"v":813039.07092044,"t":1729494000}
{"o":6000.7846078792,"h":6037.6030922864,"l":5898.7149007297,"c":5920.1423245995,"v":1126880.527188964,"t":1729497600}
{"o":5920.1423245995,"h":5952.6361814181,"l":5799.7102343644,"c":5927.5709990832,"v":965540.7870533649,"t":1729501200}
{"o":5927.5709990832,"h":5957.7943826723,"l":5887.5271434095,"c":5909.0044347947,"v":726913.556510599,"t":1729504800}
{"o":5909.0044347947,"h":5968.9014305702,"l":5811.5461638776,"c":5917.2623188255,"v":705586.6161703295,"t":1729508400}
{"o":5917.2623188255,"h":5943.1642536621,"l":5882.5233909288,"c":5893.8148761732,"v":696523.3976496306,"t":1729512000}
{"o":5893.8148761732,"h":5910.6164479784,"l":5747.3312825081,"c":5786.3771735345,"v":1129020.2834600031,"t":1729515600}
{"o":5786.3771735345,"h":5865.7158172959,"l":5625.2176605924,"c":5844.0716184179,"v":983719.7049665111,"t":1729519200}
{"o":5844.0716184179,"h":5880.6543557475,"l":5802.3326504825,"c":5880.6543557475,"v":829202.4270222377,"t":1729522800}
{"o":5880.6543557475,"h":5882.0060372771,"l":5803.0606008556,"c":5857.4186132356,"v":937298.1232372626,"t":1729526400}
{"o":5857.4186132356,"h":5909.3389749442,"l":5851.4969934427,"c":5895.6778821441,"v":1043503.5346612601,"t":1729530000}
{"o":5895.6778821441,"h":5911.0308381623,"l":5865.4918693945,"c":5896.2871770712,"v":982794.1937437351,"t":1729533600}
{"o":5896.2871770712,"h":5980.8994410257,"l":5895.6359734425,"c":5970.6777850539,"v":992974.8315946161,"t":1729537200}
{"o":5970.6777850539,"h":5971.4612540707,"l":5911.1647828294,"c":5923.4819077448,"v":780167.931460223,"t":1729540800}
{"o":5923.4819077448,"h":5982.7066219003,"l":5923.3689783039,"c":5960.4191819331,"v":963499.9950953027,"t":1729544400}
{"o":5960.4191819331,"h":5982.955300646,"l":5939.385473479,"c":5972.6727571544,"v":751328.0924705273,"t":1729548000}
{"o":5972.6727571544,"h":5972.6727571544,"l":5868.143878219,"c":5914.4132385154,"v":756704.9829560759,"t":1729551600}
{"o":5914.4132385154,"h":5925.3511763333,"l":5717.2750653491,"c":5883.8492551981,"v":997995.957334864,"t":1729555200}
{"o":5883.8492551981,"h":5954.5023109322,"l":5834.1531569568,"c":5941.8044375391,"v":815570.331666428,"t":1729558800}
{"o":5941.8044375391,"h":5972.2534571711,"l":5904.2304697339,"c":5905.6861954344,"v":848169.5021576401,"t":1729562400}
{"o":5905.6861954344,"h":5925.5652784347,"l":5845.2290838687,"c":5920.1447707806,"v":880126.6241830852,"t":1729566000}
{"o":5920.1447707806,"h":5992.5801208512,"l":5911.5592716938,"c":5951.9986389556,"v":881430.9109251716,"t":1729569600}
{"o":5951.9986389556,"h":6050.2074605014,"l":5943.57234147,"c":5994.1040649806,"v":838680.6441296515,"t":1729573200}
{"o":5994.1040649806,"h":6023.0525848605,"l":5981.7624872787,"c":5986.631383492,"v":763400.4484467702,"t":1729576800}
{"o":5986.631383492,"h":5996.6798063585,"l":5938.1695509392,"c":5944.4821400599,"v":841407.1243221503,"t":1729580400}
{"o":5944.4821400599,"h":5948.2369609344,"l":5834.5730151794,"c":5892.9842319799,"v":897627.07475028,"t":1729584000}
{"o":5892.9842319799,"h":5897.9127744319,"l":5820.0277100718,"c":5868.1801767987,"v":862128.294694597,"t":1729587600}
{"o":5868.1801767987,"h":5926.1251608366,"l":5839.2615576748,"c":5919.4328115842,"v":721737.9938859025,"t":1729591200}
{"o":5919.4328115842,"h":6015.762947679,"l":5914.5894505678,"c":5971.4953339892,"v":783926.9399876712,"t":1729594800}
{"o":5971.4953339892,"h":6024.480736516,"l":5893.2285069707,"c":5911.7633044465,"v":917264.9495038571,"t":1729598400}
{"o":5911.7633044465,"h":5944.9322799988,"l":5860.8229184444,"c":5908.7243169292,"v":912543.8485269181,"t":1729602000}
{"o":5908.7243169292,"h":6093.9766854399,"l":5891.9772458907,"c":6050.2052373548,"v":1160764.8104019496,"t":1729605600}
{"o":6050.2052373548,"h":6084.5101233818,"l":5906.1446849823,"c":5969.013081557,"v":1140119.8867557684,"t":1729609200}
{"o":5969.013081557,"h":5983.0526722016,"l":5874.6059870389,"c":5909.2733440641,"v":939495.2683996807,"t":1729612800}
{"o":5909.2733440641,"h":6006.3583925211,"l":5845.2285235847,"c":5947.4709244969,"v":893685.8536852075,"t":1729616400}
{"o":5947.4709244969,"h":6050.0169272253,"l":5909.7339510795,"c":5975.6388506228,"v":899063.8195901397,"t":1729620000}
{"o":5975.6388506228,"h":6015.4571506421,"l":5955.2409921581,"c":5994.4158903878,"v":842268.7093856756,"t":1729623600}
{"o":5994.4158903878,"h":6006.9237630341,"l":5969.0065883148,"c":5985.2091310411,"v":802636.3685571972,"t":1729627200}
{"o":5985.2091310411,"h":5989.5080433061,"l":5943.2395292686,"c":5960.5245159402,"v":745204.6337976187,"t":1729630800}
{"o":5960.5245159402,"h":6018.9082715278,"l":5953.110758748,"c":6010.835434548,"v":687269.1229945858,"t":1729634400}
{"o":6010.835434548,"h":6018.3437369045,"l":5887.343075441,"c":5962.7650134069,"v":684035.0020608279,"t":1729638000}
{"o":5962.7650134069,"h":5974.0038120156,"l":5897.8964725127,"c":5910.4595170098,"v":663634.6052173255,"t":1729641600}
{"o":5910.4595170098,"h":5957.9912019557,"l":5908.4368811001,"c":5952.9579069796,"v":667767.5434957354,"t":1729645200}
{"o":5952.9579069796,"h":5959.1898773523,"l":5901.112220359,"c":5907.204393889,"v":758615.4622269486,"t":1729648800}
{"o":5907.204393889,"h":5921.3117923123,"l":5854.1191097279,"c":5886.5994161408,"v":804218.3018414665,"t":1729652400}
{"o":5886.5994161408,"h":5910.8742409645,"l":5868.8694392781,"c":5901.504244501,"v":695887.0836628006,"t":1729656000}
{"o":5901.504244501,"h":5919.422350626,"l":5845.1721243202,"c":5868.3074747748,"v":716831.965329517,"t":1729659600}
{"o":5868.3074747748,"h":5919.7739251056,"l":5862.386001584,"c":5876.390631267,"v":646043.1463138619,"t":1729663200}
{"o":5876.390631267,"h":5894.6633127483,"l":5857.7342700723,"c":5894.6633127483,"v":711827.5280193497,"t":1729666800}
{"o":5894.6633127483,"h":5918.2858198155,"l":5852.7355233831,"c":5864.8625065358,"v":1076073.6730953001,"t":1729670400}
{"o":5864.8625065358,"h":5906.4813498115,"l":5839.3184770083,"c":5893.3330555007,"v":949339.1727110035,"t":1729674000}
{"o":5893.3330555007,"h":5932.2801587128,"l":5886.7328660651,"c":5893.5628373448,"v":876594.0110694662,"t":1729677600}
{"o":5893.5628373448,"h":5936.9089533141,"l":5886.9598576064,"c":5918.227971447,"v":838721.7046299699,"t":1729681200}
{"o":5918.227971447,"h":5943.2787968138,"l":5869.0106710652,"c":5921.7691638409,"v":1110968.2720678737,"t":1729684800}
{"o":5921.7691638409,"h":6034.1656771302,"l":5910.8518162679,"c":6013.170670117,"v":1175916.0661182757,"t":1729688400}
{"o":6013.170670117,"h":6020.9273710958,"l":5949.8092529205,"c":5969.8159812281,"v":1365998.241025364,"t":1729692000}
{"o":5969.8159812281,"h":5996.5672706293,"l":5881.7476892907,"c":5977.27176904,"v":1645382.5201766142,"t":1729695600}
{"o":5977.27176904,"h":5995.1591400712,"l":5879.6477616428,"c":5888.766119638,"v":1279611.2815534093,"t":1729699200}
{"o":5888.766119638,"h":5949.3410813865,"l":5882.2214850412,"c":5911.0878554335,"v":1409557.5298950879,"t":1729702800}
{"o":5911.0878554335,"h":6046.7496514633,"l":5807.65391178,"c":6033.5526904469,"v":1407107.6827178842,"t":1729706400}
{"o":6033.5526904469,"h":6174.422822431,"l":6001.9481895069,"c":6150.0681524064,"v":1265961.4757149178,"t":1729710000}
{"o":6150.0681524064,"h":6254.141912675,"l":6110.3605557708,"c":6172.1776946913,"v":1155722.0149184132,"t":1729713600}
{"o":6172.1776946913,"h":6199.4606517067,"l":6051.0582875495,"c":6080.6069810796,"v":1125245.0302906053,"t":1729717200}
{"o":6080.6069810796,"h":6130.5647130623,"l":5840.2846599837,"c":6078.9258687261,"v":1061649.2305025097,"t":1729720800}
{"o":6078.9258687261,"h":6119.973272653,"l":6064.8018049309,"c":6075.6619501613,"v":898445.4243376398,"t":1729724400}
{"o":6075.6619501613,"h":6158.8774898047,"l":5839.4303780613,"c":6146.8987063526,"v":972981.8718487415,"t":1729728000}
{"o":6146.8987063526,"h":6208.4986505315,"l":6105.7661776546,"c":6149.7918796093,"v":981996.6190900686,"t":1729731600}
{"o":6149.7918796093,"h":6277.0236896286,"l":6123.6133715513,"c":6205.9467631,"v":1172341.2020616513,"t":1729735200}
{"o":6205.9467631,"h":6231.3230778698,"l":6159.4438413708,"c":6193.685460439,"v":1213879.2762565282,"t":1729738800}
{"o":6193.685460439,"h":6232.923623248,"l":6167.4762204963,"c":6170.8397710639,"v":1005709.671671199,"t":1729742400}
{"o":6170.8397710639,"h":6202.4404075366,"l":6124.7352754546,"c":6157.9717235099,"v":786586.5739387315,"t":1729746000}
{"o":6157.9717235099,"h":6194.5954201752,"l":6137.261540687,"c":6166.9892203573,"v":914362.0170577454,"t":1729749600}
{"o":6166.9892203573,"h":6205.8006060487,"l":6149.5777822924,"c":6170.9851917744,"v":919301.2497037681,"t":1729753200}
{"o":6170.9851917744,"h":6212.0875750779,"l":6116.9056795613,"c":6120.2415188386,"v":960956.5615373837,"t":1729756800}
{"o":6120.2415188386,"h":6149.5383034727,"l":6057.1185773993,"c":6106.5851126673,"v":1026577.5198315701,"t":1729760400}
{"o":6106.5851126673,"h":6163.5093608919,"l":6083.3085532845,"c":6151.0755370993,"v":830976.5282699867,"t":1729764000}
{"o":6151.0755370993,"h":6192.0441514871,"l":6132.0589477418,"c":6185.372111504,"v":979709.1842180337,"t":1729767600}
{"o":6185.372111504,"h":6262.3757797864,"l":6173.8549635768,"c":6205.5648029062,"v":1016618.9706127618,"t":1729771200}
{"o":6205.5648029062,"h":6308.6693814289,"l":6191.2620451793,"c":6252.8455798496,"v":1185308.1463074493,"t":1729774800}
{"o":6252.8455798496,"h":6297.7178411837,"l":6204.2205359033,"c":6249.6205929523,"v":1155837.1211475395,"t":1729778400}
{"o":6249.6205929523,"h":6343.7188390525,"l":6208.6086411206,"c":6240.8775070468,"v":1174051.4736993185,"t":1729782000}
{"o":6240.8775070468,"h":6355.64046021,"l":6211.4376368117,"c":6287.4272225343,"v":984417.7603919765,"t":1729785600}
{"o":6287.4272225343,"h":6304.3875964159,"l":5933.1298401024,"c":6239.3662830661,"v":990110.2600756603,"t":1729789200}
{"o":6239.3662830661,"h":6282.7360589893,"l":6217.6725209865,"c":6270.0174946383,"v":972569.9557032433,"t":1729792800}
{"o":6270.0174946383,"h":6319.7543385674,"l":6251.6363322603,"c":6311.2311884447,"v":1023060.3704595808,"t":1729796400}
{"o":6311.2311884447,"h":6368.8378672211,"l":6226.1832224483,"c":6310.4782701065,"v":1040729.6440123298,"t":1729800000}
{"o":6310.4782701065,"h":6357.5428728134,"l":6284.0211194722,"c":6331.8165061412,"v":1071637.5357724649,"t":1729803600}
{"o":6331.8165061412,"h":6386.4468007562,"l":6318.9974703159,"c":6360.3733025473,"v":1243516.9448032521,"t":1729807200}
{"o":6360.3733025473,"h":6377.2401037902,"l":6229.9425438436,"c":6293.6117344852,"v":1048712.1011818976,"t":1729810800}
{"o":6293.6117344852,"h":6325.9468886744,"l":6267.9420172848,"c":6287.6062925789,"v":1029351.7477716617,"t":1729814400}
{"o":6287.6062925789,"h":6302.111558497,"l":6230.5103231479,"c":6254.2405158383,"v":924785.5125836945,"t":1729818000}
{"o":6254.2405158383,"h":6281.8313559652,"l":6230.731378764,"c":6251.7001898677,"v":767641.3532984271,"t":1729821600}
{"o":6251.7001898677,"h":6276.0434253859,"l":6174.712954739,"c":6213.5617970288,"v":893955.024212484,"t":1729825200}
{"o":6213.5617970288,"h":6227.6771227927,"l":6148.8626682851,"c":6159.9823174125,"v":765193.8882627669,"t":1729828800}
{"o":6159.9823174125,"h":6194.049004143,"l":6133.0261181318,"c":6183.4102298343,"v":657190.8262329516,"t":1729832400}
{"o":6183.4102298343,"h":6206.7514085582,"l":6166.8075047919,"c":6177.1453642158,"v":845832.7546748252,"t":1729836000}
{"o":6177.1453642158,"h":6187.1601127537,"l":6097.817522778,"c":6115.6871255586,"v":799233.3191766277,"t":1729839600}
{"o":6115.6871255586,"h":6148.9419347827,"l":6077.6794890412,"c":6131.9284408243,"v":1199713.7811721689,"t":1729843200}
{"o":6131.9284408243,"h":6165.2361555796,"l":6075.6137568196,"c":6159.488511231,"v":895213.0223364293,"t":1729846800}
{"o":6159.488511231,"h":6184.7800464398,"l":6131.2253898098,"c":6172.4577578434,"v":921322.2986715981,"t":1729850400}
{"o":6172.4577578434,"h":6195.3197865779,"l":6160.3882499137,"c":6179.6885625841,"v":706583.7801687167,"t":1729854000}
{"o":6179.6885625841,"h":6208.6007174878,"l":6162.8488121603,"c":6172.6499024454,"v":770922.0529267016,"t":1729857600}
{"o":6172.6499024454,"h":6237.4811374189,"l":6150.3507346245,"c":6231.201803699,"v":917035.6563672549,"t":1729861200}
{"o":6231.201803699,"h":6316.6685693545,"l":6205.4481132915,"c":6252.3521430634,"v":1103049.4639827937,"t":1729864800}
{"o":6252.3521430634,"h":6295.1348341062,"l":6052.2870523748,"c":6135.9101127381,"v":1197218.3063822044,"t":1729868400}
{"o":6135.9101127381,"h":6184.0708701764,"l":6063.50707078,"c":6120.3843120213,"v":1318634.1990723202,"t":1729872000}
{"o":6120.3843120213,"h":6151.9738491191,"l":5919.2008989544,"c":5972.6459112083,"v":1359302.9497102089,"t":1729875600}
{"o":5972.6459112083,"h":6102.1605871547,"l":5861.9016972335,"c":6021.8232646444,"v":1922036.8263842787,"t":1729879200}
{"o":6021.8232646444,"h":6045.2471903448,"l":5895.8895740607,"c":5970.6071672611,"v":1286853.1962966786,"t":1729882800}
{"o":5970.6071672611,"h":5999.6967059288,"l":5869.0259672745,"c":5936.8739932009,"v":990976.3492883884,"t":1729886400}
{"o":5936.8739932009,"h":5995.9671033335,"l":5919.2505118225,"c":5976.9462819965,"v":898517.4935410687,"t":1729890000}
{"o":5976.9462819965,"h":6000.0728899196,"l":5813.8686026039,"c":5821.1681654973,"v":860192.2272475981,"t":1729893600}
{"o":5821.1681654973,"h":5876.1279758185,"l":5663.4506235111,"c":5860.1455676833,"v":1931919.3540147038,"t":1729897200}
{"o":5860.1455676833,"h":5896.3406307338,"l":5821.554419916,"c":5859.1796482077,"v":1190016.8227107648,"t":1729900800}
{"o":5859.1796482077,"h":5874.9516756746,"l":5804.3501997684,"c":5804.3501997684,"v":762283.2370345498,"t":1729904400}
{"o":5804.3501997684,"h":5896.2226521126,"l":5774.0209073835,"c":5857.3820896334,"v":778504.7446962447,"t":1729908000}
{"o":5857.3820896334,"h":5896.4004179883,"l":5833.4663580135,"c":5887.0357433051,"v":644948.1947208565,"t":1729911600}
{"o":5887.0357433051,"h":5922.8924816965,"l":5875.7233756037,"c":5920.7960872462,"v":655633.4131556661,"t":1729915200}
{"o":5920.7960872462,"h":5976.9462735765,"l":5908.6135288934,"c":5931.469040909,"v":634399.3319265189,"t":1729918800}
{"o":5931.469040909,"h":5993.406270922,"l":5916.2710857451,"c":5988.4760040105,"v":777250.1209005656,"t":1729922400}
{"o":5988.4760040105,"h":6014.498930234,"l":5928.8584016488,"c":5952.1357336074,"v":778042.5193555183,"t":1729926000}
{"o":5952.1357336074,"h":5998.6420659086,"l":5947.3431446986,"c":5987.3392215735,"v":707254.6709929829,"t":1729929600}
{"o":5987.3392215735,"h":6028.5394906554,"l":5976.9276898172,"c":6012.0227200618,"v":746396.5491985306,"t":1729933200}
{"o":6012.0227200618,"h":6055.3413694793,"l":5956.1955068097,"c":6018.4591578288,"v":869174.0267647388,"t":1729936800}
{"o":6018.4591578288,"h":6059.7028858024,"l":5983.2920060507,"c":5997.1293307909,"v":749898.4339629196,"t":1729940400}
{"o":5997.1293307909,"h":6030.4184848722,"l":5983.2067710838,"c":6008.8860400776,"v":697360.1922490905,"t":1729944000}
{"o":6008.8860400776,"h":6018.2126305538,"l":5955.2771064472,"c":5974.8233272067,"v":697850.5394269702,"t":1729947600}
{"o":5974.8233272067,"h":5994.1789757395,"l":5947.3517422863,"c":5962.1220638364,"v":945199.2549022866,"t":1729951200}
{"o":5962.1220638364,"h":6034.9210644204,"l":5947.9089816705,"c":5994.6979367464,"v":855239.33617892,"t":1729954800}
{"o":5994.6979367464,"h":6034.9949100852,"l":5979.2186337698,"c":6016.2635476051,"v":695358.7633288716,"t":1729958400}
{"o":6016.2635476051,"h":6051.7956774203,"l":5983.1616973451,"c":6046.4447960139,"v":737420.569063688,"t":1729962000}
{"o":6046.4447960139,"h":6056.9016883216,"l":6017.7500574883,"c":6038.6235476612,"v":793037.4100874368,"t":1729965600}
{"o":6038.6235476612,"h":6122.8325550535,"l":6038.6235476612,"c":6097.415110891,"v":753419.664526645,"t":1729969200}
{"o":6097.415110891,"h":6153.684391918,"l":6093.1057402893,"c":6133.4652689783,"v":751010.4384230352,"t":1729972800}
{"o":6133.4652689783,"h":6159.395773802,"l":6079.733964539,"c":6090.6235803344,"v":747258.5306184163,"t":1729976400}
{"o":6090.6235803344,"h":6117.5423993891,"l":6073.9528591798,"c":6093.131720643,"v":629012.3393754916,"t":1729980000}
{"o":6093.131720643,"h":6099.2139598479,"l":6061.7055415727,"c":6073.507524694,"v":522581.4941951139,"t":1729983600}
{"o":6073.507524694,"h":6087.3235025494,"l":6029.386526017,"c":6066.5831201067,"v":641657.9970088608,"t":1729987200}
{"o":6066.5831201067,"h":6158.1975284923,"l":6050.7625140017,"c":6129.4149485388,"v":725266.7169969608,"t":1729990800}
{"o":6129.4149485388,"h":6160.2688522079,"l":6086.8200796289,"c":6098.5953275396,"v":712985.437450798,"t":1729994400}
{"o":6098.5953275396,"h":6128.9742664272,"l":6068.2253499867,"c":6116.6047398515,"v":611866.4423676205,"t":1729998000}
{"o":6116.6047398515,"h":6138.5564869159,"l":6101.7463448562,"c":6131.6282187337,"v":556814.9129650713,"t":1730001600}
{"o":6131.6282187337,"h":6153.8378507152,"l":6113.5324681026,"c":6134.5864465844,"v":517210.1731946305,"t":1730005200}
{"o":6134.5864465844,"h":6163.7924920188,"l":6120.8871538483,"c":6163.1563766744,"v":550015.6793671983,"t":1730008800}
{"o":6163.1563766744,"h":6222.56233354,"l":6140.0135354106,"c":6159.1906747258,"v":557222.0871358482,"t":1730012400}
{"o":6159.1906747258,"h":6240.0956207551,"l":6154.5913092903,"c":6232.345530878,"v":654596.473602439,"t":1730016000}
{"o":6232.345530878,"h":6239.0064019347,"l":6175.9626878304,"c":6208.3885357959,"v":737845.4440744891,"t":1730019600}
{"o":6208.3885357959,"h":6212.35840819,"l":6169.370849308,"c":6175.5540380347,"v":675888.3407187782,"t":1730023200}
{"o":6175.5540380347,"h":6220.9517995491,"l":6167.0394979233,"c":6188.6935832942,"v":641067.8749325959,"t":1730026800}
{"o":6188.6935832942,"h":6284.9310770695,"l":6187.8148458868,"c":6249.3844976695,"v":907169.9090112147,"t":1730030400}
{"o":6249.3844976695,"h":6285.0349204959,"l":6224.8932317458,"c":6257.5468817516,"v":894324.7038993991,"t":1730034000}
{"o":6257.5468817516,"h":6296.3699468452,"l":6246.221126723,"c":6271.096343889,"v":898651.0531645096,"t":1730037600}
{"o":6271.096343889,"h":6316.2399978728,"l":6244.2920740452,"c":6253.9811649342,"v":820709.7473575651,"t":1730041200}
{"o":6253.9811649342,"h":6283.7676946068,"l":6205.0306253172,"c":6282.1616873567,"v":787730.6355266077,"t":1730044800}
{"o":6282.1616873567,"h":6353.9078185506,"l":6260.9627594306,"c":6262.9093305966,"v":814662.177832535,"t":1730048400}
{"o":6262.9093305966,"h":6305.9549946582,"l":6248.3403318733,"c":6251.6313755748,"v":756662.5766391328,"t":1730052000}
{"o":6251.6313755748,"h":6305.0766690029,"l":6232.6026150354,"c":6299.792047282,"v":842010.5444966805,"t":1730055600}
{"o":6299.792047282,"h":6329.1552174734,"l":6278.4865272311,"c":6288.5922625459,"v":809374.5619634945,"t":1730059200}
{"o":6288.5922625459,"h":6330.4235509014,"l":6277.7545924343,"c":6296.3474909702,"v":887239.4766081653,"t":1730062800}
{"o":6296.3474909702,"h":6335.5175859684,"l":6296.3474909702,"c":6319.53484174,"v":818859.8733198716,"t":1730066400}
{"o":6319.53484174,"h":6337.9101328156,"l":6280.3297790464,"c":6281.6042165301,"v":726918.0703852964,"t":1730070000}
{"o":6281.6042165301,"h":6299.7069179411,"l":6248.5857874189,"c":6258.6898485877,"v":673068.7455611962,"t":1730073600}
{"o":6258.6898485877,"h":6277.2540948523,"l":6185.183745566,"c":6247.4129190578,"v":574704.0630374313,"t":1730077200}
{"o":6247.4129190578,"h":6261.3076603397,"l":6215.1714278267,"c":6226.8102689155,"v":685615.1424315808,"t":1730080800}
{"o":6226.8102689155,"h":6283.1170918939,"l":6222.2930510554,"c":6248.035501733,"v":740743.7953576297,"t":1730084400}
{"o":6248.035501733,"h":6249.9506005745,"l":6179.5652143958,"c":6230.4504644527,"v":706959.2237710882,"t":1730088000}
{"o":6230.4504644527,"h":6234.4819047186,"l":6153.4281879724,"c":6199.9944547373,"v":771928.2448009535,"t":1730091600}
{"o":6199.9944547373,"h":6211.5811834549,"l":6163.90186848,"c":6203.6264046232,"v":599047.5825855152,"t":1730095200}
{"o":6203.6264046232,"h":6281.5644581181,"l":6198.8795577534,"c":6245.9600819202,"v":728518.2040911873,"t":1730098800}
{"o":6245.9600819202,"h":6307.269496532,"l":6243.5298552337,"c":6287.248796727,"v":791594.985072323,"t":1730102400}
{"o":6287.248796727,"h":6330.4903328893,"l":6272.7470888848,"c":6319.2004517063,"v":621490.7217634267,"t":1730106000}
{"o":6319.2004517063,"h":6354.2021842065,"l":6300.5635785439,"c":6301.0878925895,"v":695131.5494035837,"t":1730109600}
{"o":6301.0878925895,"h":6344.0836506328,"l":6268.6600072503,"c":6291.9231418193,"v":683573.6348123461,"t":1730113200}
{"o":6291.9231418193,"h":6333.7384399464,"l":6172.2664209428,"c":6315.5504795597,"v":778626.2958790774,"t":1730116800}
{"o":6315.5504795597,"h":6333.5852320829,"l":6224.2224669482,"c":6231.7519507989,"v":819955.4497743192,"t":1730120400}
{"o":6231.7519507989,"h":6281.7247951998,"l":6158.7862744325,"c":6224.6625419889,"v":884844.0104967288,"t":1730124000}
{"o":6224.6625419889,"h":6233.5246564552,"l":6150.9088370892,"c":6167.5238938892,"v":851378.1894986914,"t":1730127600}
{"o":6167.5238938892,"h":6246.4800716748,"l":6145.6468305487,"c":6184.2649510836,"v":944443.385915884,"t":1730131200}
{"o":6184.2649510836,"h":6275.7925011988,"l":6109.3004795195,"c":6217.760724332,"v":1106341.4876364574,"t":1730134800}
{"o":6217.760724332,"h":6259.3788187907,"l":6212.5378427886,"c":6239.6520707817,"v":853221.878916247,"t":1730138400}
{"o":6239.6520707817,"h":6339.0623440283,"l":6231.3490062787,"c":6277.4037332272,"v":995173.8476484646,"t":1730142000}
{"o":6277.4037332272,"h":6288.151530164,"l":6238.4718065137,"c":6283.2475424858,"v":811825.8193906968,"t":1730145600}
{"o":6283.2475424858,"h":6342.7033990263,"l":6273.2678731305,"c":6320.5924237758,"v":697764.8493748039,"t":1730149200}
{"o":6320.5924237758,"h":6395.779094919,"l":6310.7071442597,"c":6355.3242469287,"v":1058347.0393365012,"t":1730152800}
{"o":6355.3242469287,"h":6384.041269307,"l":6314.0414136339,"c":6342.7812505857,"v":834045.362491695,"t":1730156400}
{"o":6342.7812505857,"h":6376.1281370749,"l":6309.3299792942,"c":6355.9186350392,"v":705325.5151634058,"t":1730160000}
{"o":6355.9186350392,"h":6358.0015363878,"l":6300.6836109266,"c":6342.0695504929,"v":788452.7696051213,"t":1730163600}
{"o":6342.0695504929,"h":6516.6262182256,"l":6317.7760758046,"c":6432.9676177795,"v":1204322.7017640891,"t":1730167200}
{"o":6432.9676177795,"h":6498.830948877,"l":6394.1448552278,"c":6465.8475052793,"v":822015.4366649179,"t":1730170800}
{"o":6465.8475052793,"h":6500.3670868206,"l":6443.5826679439,"c":6471.3717755613,"v":667846.1434552119,"t":1730174400}
{"o":6471.3717755613,"h":6473.7811131038,"l":6403.6791654653,"c":6435.6242225115,"v":759281.5214870139,"t":1730178000}
{"o":6435.6242225115,"h":6447.6215741364,"l":6402.6846265646,"c":6414.7174979504,"v":628309.6978031418,"t":1730181600}
{"o":6414.7174979504,"h":6434.7727013789,"l":6375.0374993902,"c":6407.1639530677,"v":650723.8045815884,"t":1730185200}
{"o":6407.1639530677,"h":6462.0750879638,"l":6386.0500297081,"c":6439.6819123492,"v":640784.3775832416,"t":1730188800}
{"o":6439.6819123492,"h":6457.0229089371,"l":6414.1840018665,"c":6440.5698621101,"v":622469.9353565404,"t":1730192400}
{"o":6440.5698621101,"h":6455.7043936112,"l":6407.7034949611,"c":6439.7838970305,"v":567804.5454568493,"t":1730196000}
{"o":6439.7838970305,"h":6469.8732098923,"l":6414.6568632231,"c":6435.2912490317,"v":684750.0350104985,"t":1730199600}
{"o":6435.2912490317,"h":6455.1528888672,"l":6375.1648918203,"c":6376.5216058567,"v":755766.1756031835,"t":1730203200}
{"o":6376.5216058567,"h":6413.6631431097,"l":6344.7397870188,"c":6399.1035088518,"v":790565.0306553008,"t":1730206800}
{"o":6399.1035088518,"h":6430.5530964002,"l":6347.7882720997,"c":6383.9064160059,"v":1068074.8516430305,"t":1730210400}
{"o":6383.9064160059,"h":6442.0459896055,"l":6356.2810171297,"c":6422.0188799102,"v":1069074.3382757145,"t":1730214000}
{"o":6422.0188799102,"h":6552.3354277838,"l":6413.3357817898,"c":6492.8621023098,"v":1304799.1641319266,"t":1730217600}
{"o":6492.8621023098,"h":6540.0431222339,"l":6399.7324110142,"c":6438.6129263704,"v":1017215.874969652,"t":1730221200}
{"o":6438.6129263704,"h":6481.2254504248,"l":6409.1722382614,"c":6451.8905666131,"v":1066764.560600884,"t":1730224800}
{"o":6451.8905666131,"h":6477.9401260836,"l":6312.0211313714,"c":6339.4221471392,"v":1147809.8879023546,"t":1730228400}
{"o":6339.4221471392,"h":6368.8794769254,"l":6273.2570226876,"c":6351.1305454517,"v":900752.3372237289,"t":1730232000}
{"o":6351.1305454517,"h":6391.7206685317,"l":6324.9497879395,"c":6360.1761347466,"v":667634.7012828236,"t":1730235600}
{"o":6360.1761347466,"h":6419.8581052544,"l":6355.0457095418,"c":6390.7964717705,"v":717569.3915910893,"t":1730239200}
{"o":6390.7964717705,"h":6410.7424145742,"l":6362.1809698068,"c":6382.2110258786,"v":620222.7946810659,"t":1730242800}
{"o":6382.2110258786,"h":6395.7813049982,"l":6322.7941064571,"c":6355.5619404501,"v":620203.4557731372,"t":1730246400}
{"o":6355.5619404501,"h":6405.3549067624,"l":6291.3962112943,"c":6399.6488323072,"v":675068.5604795768,"t":1730250000}
{"o":6399.6488323072,"h":6435.7568545466,"l":6368.9710945377,"c":6391.3756088761,"v":633249.6981223089,"t":1730253600}
{"o":6391.3756088761,"h":6421.7828369103,"l":6380.283135341,"c":6407.5673615494,"v":645156.6032684802,"t":1730257200}
{"o":6407.5673615494,"h":6434.9235348106,"l":6388.699495932,"c":6428.593005122,"v":512791.5637150251,"t":1730260800}
{"o":6428.593005122,"h":6473.3853380435,"l":6391.5004051787,"c":6404.239565897,"v":566704.6604381171,"t":1730264400}
{"o":6404.239565897,"h":6434.7945431557,"l":6355.2232293409,"c":6361.7884761403,"v":579918.2860108056,"t":1730268000}
{"o":6361.7884761403,"h":6383.8455818264,"l":6341.0246463436,"c":6357.6937272624,"v":580573.9713412076,"t":1730271600}
{"o":6357.6937272624,"h":6382.2820352804,"l":6326.7571541712,"c":6330.5097695824,"v":691933.6215690797,"t":1730275200}
{"o":6330.5097695824,"h":6360.5913468717,"l":6321.1869876079,"c":6338.8389702767,"v":507912.4022084267,"t":1730278800}
{"o":6338.8389702767,"h":6342.5431528577,"l":6303.4844030479,"c":6306.1978986622,"v":495835.1466393208,"t":1730282400}
{"o":6306.1978986622,"h":6314.5907487738,"l":6237.4277606466,"c":6249.8029980589,"v":651845.5971924391,"t":1730286000}
{"o":6249.8029980589,"h":6265.3777896871,"l":6211.1921690274,"c":6246.0357444983,"v":667282.4531032733,"t":1730289600}
{"o":6246.0357444983,"h":6285.1942258146,"l":6189.3460299176,"c":6278.9984620242,"v":740975.2894576379,"t":1730293200}
{"o":6278.9984620242,"h":6310.0692069047,"l":6243.4502467363,"c":6257.8644791484,"v":792185.0599738817,"t":1730296800}
{"o":6257.8644791484,"h":6263.505638895,"l":6132.8258454173,"c":6190.3133003945,"v":912819.6984507939,"t":1730300400}
{"o":6190.3133003945,"h":6238.6690963461,"l":6140.7890737944,"c":6229.5546114774,"v":867628.6821607933,"t":1730304000}
{"o":6229.5546114774,"h":6244.5254610262,"l":6208.0325453859,"c":6240.7833783563,"v":885488.0576609122,"t":1730307600}
{"o":6240.7833783563,"h":6256.0741542516,"l":6178.2657316165,"c":6194.4776487347,"v":929626.4764159203,"t":1730311200}
{"o":6194.4776487347,"h":6220.5145441505,"l":6167.9607369535,"c":6204.145168084,"v":712562.1806136,"t":1730314800}
{"o":6204.145168084,"h":6294.8559238614,"l":6163.4053496299,"c":6287.8848076136,"v":856976.748905464,"t":1730318400}
{"o":6287.8848076136,"h":6301.0028680539,"l":6184.5800739648,"c":6233.4631030679,"v":765988.0797174626,"t":1730322000}
{"o":6233.4631030679,"h":6250.8301345767,"l":6218.0881605492,"c":6240.855479726,"v":559674.8568149412,"t":1730325600}
{"o":6240.855479726,"h":6270.1612213534,"l":6219.9501183741,"c":6223.5287351269,"v":470938.5040894707,"t":1730329200}
{"o":6223.5287351269,"h":6246.0397403095,"l":6212.0082628915,"c":6239.2612613203,"v":471339.474584161,"t":1730332800}
{"o":6239.2612613203,"h":6268.9095674984,"l":6205.6893490722,"c":6249.0396607072,"v":576609.9597961444,"t":1730336400}
{"o":6249.0396607072,"h":6284.9733144216,"l":6228.3186860442,"c":6257.4682254197,"v":605929.7325171381,"t":1730340000}
{"o":6257.4682254197,"h":6267.282444355,"l":6179.9054533737,"c":6204.5138894524,"v":519470.618458293,"t":1730343600}
{"o":6204.5138894524,"h":6239.0691553605,"l":6198.2242375959,"c":6231.665666199,"v":495502.1092455161,"t":1730347200}
{"o":6231.665666199,"h":6263.513935745,"l":6223.6498761749,"c":6234.6545647212,"v":499945.2424038043,"t":1730350800}
{"o":6234.6545647212,"h":6239.688766638,"l":6169.7739022491,"c":6180.3669227006,"v":479471.9156588942,"t":1730354400}
{"o":6180.3669227006,"h":6223.5106568581,"l":6162.9655870161,"c":6210.1979476067,"v":441775.101328245,"t":1730358000}
{"o":6210.1979476067,"h":6212.8572500306,"l":6166.238170787,"c":6199.3784533016,"v":494676.7961966927,"t":1730361600}
{"o":6199.3784533016,"h":6244.0650994842,"l":6192.0302808983,"c":6236.8928189817,"v":450759.1375631333,"t":1730365200}
{"o":6236.8928189817,"h":6284.1194561486,"l":6214.8852471141,"c":6274.0493528039,"v":537173.7164573178,"t":1730368800}
{"o":6274.0493528039,"h":6275.6140952508,"l":6214.6129430655,"c":6228.5742729733,"v":522908.8156953331,"t":1730372400}
{"o":6228.5742729733,"h":6244.016017845,"l":6185.8924564445,"c":6201.6725284001,"v":702004.8216585068,"t":1730376000}
{"o":6201.6725284001,"h":6209.1469191217,"l":6080.4760802892,"c":6117.9062130934,"v":904536.6135881776,"t":1730379600}
{"o":6117.9062130934,"h":6125.0398485687,"l":6004.4915094102,"c":6064.6013196593,"v":1198803.4381742987,"t":1730383200}
{"o":6064.6013196593,"h":6144.8992159901,"l":6057.9877980599,"c":6069.9988913814,"v":972677.8499303682,"t":1730386800}
{"o":6069.9988913814,"h":6073.4570782992,"l":6018.532685614,"c":6038.3774777033,"v":801380.9370986493,"t":1730390400}
{"o":6038.3774777033,"h":6091.3132496732,"l":6026.0432782572,"c":6058.446511192,"v":775778.6098881052,"t":1730394000}
{"o":6058.446511192,"h":6065.759956302,"l":5993.2044732902,"c":6033.1631817506,"v":954438.250002488,"t":1730397600}
{"o":6033.1631817506,"h":6059.7045183248,"l":5986.3070673396,"c":5997.0570777361,"v":800851.3457722529,"t":1730401200}
{"o":5997.0570777361,"h":6052.9284190315,"l":5985.2133136019,"c":6027.7222760295,"v":725213.6597588439,"t":1730404800}
{"o":6027.7222760295,"h":6041.2642762558,"l":6005.3848366027,"c":6011.3341829503,"v":671687.3419430786,"t":1730408400}
{"o":6011.3341829503,"h":6034.1576616273,"l":5955.6480874078,"c":6024.7257257406,"v":778831.8273773181,"t":1730412000}
{"o":6024.7257257406,"h":6049.5409310107,"l":5967.7133855092,"c":5995.7942739797,"v":657644.0881932426,"t":1730415600}
{"o":5995.7942739797,"h":6028.0665397335,"l":5983.9373933581,"c":6009.3553807273,"v":549575.146736588,"t":1730419200}
{"o":6009.3553807273,"h":6027.392803381,"l":5916.1247996893,"c":5942.5920515885,"v":740861.2554604444,"t":1730422800}
{"o":5942.5920515885,"h":5966.9088751523,"l":5880.1528624273,"c":5960.7058949657,"v":856129.9135636925,"t":1730426400}
{"o":5960.7058949657,"h":5986.4135075907,"l":5932.4740640467,"c":5943.80366257,"v":589579.933516272,"t":1730430000}
{"o":5943.80366257,"h":5955.2490419174,"l":5926.7399470315,"c":5951.6350408279,"v":499221.518257269,"t":1730433600}
{"o":5951.6350408279,"h":5962.3218695851,"l":5931.2726744701,"c":5937.8462246393,"v":456584.1787743509,"t":1730437200}
{"o":5937.8462246393,"h":5940.6899440365,"l":5881.8667624429,"c":5885.890071634,"v":517089.9889994313,"t":1730440800}
{"o":5885.890071634,"h":5912.8809623757,"l":5870.2607303883,"c":5900.9108633647,"v":479832.4041196636,"t":1730444400}
{"o":5900.9108633647,"h":5923.5523349304,"l":5888.2189147087,"c":5896.6104788108,"v":471582.4832755824,"t":1730448000}
{"o":5896.6104788108,"h":5939.7536961885,"l":5888.5865568444,"c":5938.1012879494,"v":700137.1832547558,"t":1730451600}
{"o":5938.1012879494,"h":6001.8000588308,"l":5936.3031812952,"c":5980.6466228117,"v":1046508.0600415288,"t":1730455200}
{"o":5980.6466228117,"h":6000.4132941353,"l":5963.4021347075,"c":5970.9834035711,"v":966794.336598682,"t":1730458800}
{"o":5970.9834035711,"h":6038.1806179601,"l":5964.6200330783,"c":6033.925282654,"v":1274401.3483196385,"t":1730462400}
{"o":6033.925282654,"h":6153.0326489228,"l":6015.3154140289,"c":6151.4938311752,"v":1008446.7640679596,"t":1730466000}
{"o":6151.4938311752,"h":6191.320907892,"l":6060.6393322304,"c":6102.2002184767,"v":1157298.0652796386,"t":1730469600}
{"o":6102.2002184767,"h":6110.5731466311,"l":5821.6804880377,"c":5841.0527534392,"v":1455219.6064409998,"t":1730473200}
{"o":5841.0527534392,"h":5965.4664192173,"l":5825.2709061532,"c":5922.143352797,"v":1350202.8226904576,"t":1730476800}
{"o":5922.143352797,"h":5970.6141692139,"l":5904.4813511841,"c":5923.6553018635,"v":1122744.0769990487,"t":1730480400}
{"o":5923.6553018635,"h":5946.2903355295,"l":5886.4398049434,"c":5911.9304426234,"v":798512.1883412253,"t":1730484000}
{"o":5911.9304426234,"h":5934.0557290237,"l":5872.1064813262,"c":5925.1377887192,"v":815389.8631268869,"t":1730487600}
{"o":5925.1377887192,"h":5945.408211363,"l":5891.6540592146,"c":5894.508179907,"v":626480.1700959046,"t":1730491200}
{"o":5894.508179907,"h":5894.508179907,"l":5830.982702491,"c":5877.4192142876,"v":806892.1721725304,"t":1730494800}
{"o":5877.4192142876,"h":5902.5947016781,"l":5860.6949238565,"c":5900.2233925656,"v":614786.738233453,"t":1730498400}
{"o":5900.2233925656,"h":5920.5115807008,"l":5887.3162536039,"c":5910.3807986245,"v":576275.3336036803,"t":1730502000}
{"o":5910.3807986245,"h":5957.5011011125,"l":5907.1911116714,"c":5937.1912209582,"v":541698.5481573489,"t":1730505600}
{"o":5937.1912209582,"h":5968.9929072941,"l":5933.7686180153,"c":5955.8146355931,"v":521704.2013039288,"t":1730509200}
{"o":5955.8146355931,"h":5999.3208633783,"l":5948.8542935406,"c":5960.0552762287,"v":510998.4246988642,"t":1730512800}
{"o":5960.0552762287,"h":5968.1020642563,"l":5932.1599739058,"c":5942.2943181867,"v":457239.0493471723,"t":1730516400}
{"o":5942.2943181867,"h":5947.987112413,"l":5890.9677620643,"c":5918.520629527,"v":357672.7854391625,"t":1730520000}
{"o":5918.520629527,"h":5943.2126295006,"l":5894.4547496445,"c":5936.7882480375,"v":339261.6085508863,"t":1730523600}
{"o":5936.7882480375,"h":5941.991769466,"l":5915.6671208375,"c":5938.7186304541,"v":369003.7324453021,"t":1730527200}
{"o":5938.7186304541,"h":5967.0909694325,"l":5922.857076479,"c":5965.3078205465,"v":402087.2562086304,"t":1730530800}
{"o":5965.3078205465,"h":5972.8755026578,"l":5924.2606841093,"c":5929.4086088347,"v":434330.3975309432,"t":1730534400}
{"o":5929.4086088347,"h":5946.6894900297,"l":5893.913991549,"c":5919.977517479,"v":431651.9411527088,"t":1730538000}
{"o":5919.977517479,"h":5939.0212841346,"l":5885.6615215269,"c":5921.6081556657,"v":505058.9338379028,"t":1730541600}
{"o":5921.6081556657,"h":5930.4051793839,"l":5871.8105636545,"c":5907.6921428086,"v":449174.5054394458,"t":1730545200}
{"o":5907.6921428086,"h":5922.8919464023,"l":5864.8711572227,"c":5871.1381138478,"v":586725.1757442148,"t":1730548800}
{"o":5871.1381138478,"h":5904.2860208201,"l":5812.7556810647,"c":5845.2062591449,"v":657499.8583546577,"t":1730552400}
{"o":5845.2062591449,"h":5858.5135732577,"l":5753.7011700491,"c":5815.5778780958,"v":727166.9807714743,"t":1730556000}
{"o":5815.5778780958,"h":5833.3041887524,"l":5770.359648708,"c":5829.6706899566,"v":764671.4797651233,"t":1730559600}
{"o":5829.6706899566,"h":5886.5150835619,"l":5822.2444612024,"c":5866.3525748095,"v":1122568.134239675,"t":1730563200}
{"o":5866.3525748095,"h":5867.7431681109,"l":5798.8349388136,"c":5835.02366181,"v":1007760.2138146989,"t":1730566800}
{"o":5835.02366181,"h":5851.204065066,"l":5800.4949029862,"c":5835.0945750421,"v":946629.9886933817,"t":1730570400}
{"o":5835.0945750421,"h":5886.4824525644,"l":5830.0196314736,"c":5876.7789143884,"v":938592.9022630502,"t":1730574000}
{"o":5876.7789143884,"h":5956.9487674702,"l":5870.3487300264,"c":5933.7206128719,"v":1045763.7661959113,"t":1730577600}
{"o":5933.7206128719,"h":5942.9047622415,"l":5915.2917456265,"c":5917.6748977266,"v":623111.349010294,"t":1730581200}
{"o":5917.6748977266,"h":5932.7197852161,"l":5898.0146341215,"c":5905.0090455158,"v":597591.1127273744,"t":1730584800}
{"o":5905.0090455158,"h":5913.5104748435,"l":5873.1018034466,"c":5913.452745944,"v":744904.91888542,"t":1730588400}
{"o":5913.452745944,"h":5929.4947925507,"l":5879.4342560776,"c":5880.0529071316,"v":655745.7543409771,"t":1730592000}
{"o":5880.0529071316,"h":5888.5946659664,"l":5825.5511157598,"c":5832.0750436499,"v":661240.7408141718,"t":1730595600}
{"o":5832.0750436499,"h":5849.1189854252,"l":5709.4976983966,"c":5771.5967173538,"v":1050203.5742004167,"t":1730599200}
{"o":5771.5967173538,"h":5784.6034447891,"l":5723.7261526985,"c":5763.9893355123,"v":725303.6267277865,"t":1730602800}
{"o":5763.9893355123,"h":5822.951994706,"l":5753.6752259913,"c":5805.3261214643,"v":516118.5492471192,"t":1730606400}
{"o":5805.3261214643,"h":5826.8655890686,"l":5763.1595592673,"c":5765.2558784022,"v":733298.5379309388,"t":1730610000}
{"o":5765.2558784022,"h":5822.5554104513,"l":5754.3275076337,"c":5806.594317821,"v":647585.1304717301,"t":1730613600}
{"o":5806.594317821,"h":5838.7700493441,"l":5799.0586510136,"c":5818.3872980059,"v":524296.7604269244,"t":1730617200}
{"o":5818.3872980059,"h":5836.5866344837,"l":5788.4892123144,"c":5828.4917351464,"v":663006.2316731113,"t":1730620800}
{"o":5828.4917351464,"h":5843.8490840436,"l":5787.3849589352,"c":5795.5428930205,"v":701295.7932853175,"t":1730624400}
{"o":5795.5428930205,"h":5854.5767550038,"l":5795.5428930205,"c":5837.5508079511,"v":725512.5516188295,"t":1730628000}
{"o":5837.5508079511,"h":5864.9589425847,"l":5812.0422718676,"c":5822.9357837518,"v":714309.2549937472,"t":1730631600}
{"o":5822.9357837518,"h":5857.3228645315,"l":5808.1814717273,"c":5818.6542126765,"v":792888.5040911554,"t":1730635200}
{"o":5818.6542126765,"h":5838.836313277,"l":5717.9248515056,"c":5729.304021535,"v":1010127.4243835056,"t":1730638800}
{"o":5729.304021535,"h":5750.5814699871,"l":5651.9079645613,"c":5666.7342445312,"v":1040176.7334537315,"t":1730642400}
{"o":5666.7342445312,"h":5701.8911515883,"l":5606.858697952,"c":5693.4231459726,"v":1111389.4644878798,"t":1730646000}
{"o":5693.4231459726,"h":5743.0866722785,"l":5671.9601644455,"c":5677.96891392,"v":862662.8858863433,"t":1730649600}
{"o":5677.96891392,"h":5757.9372406464,"l":5675.2397111319,"c":5731.8017177087,"v":789370.9033810706,"t":1730653200}
{"o":5731.8017177087,"h":5741.5965263069,"l":5624.6840048879,"c":5654.2669175254,"v":769030.5238239658,"t":1730656800}
{"o":5654.2669175254,"h":5739.4037567978,"l":5650.652366297,"c":5730.6514471342,"v":781133.8465006737,"t":1730660400}
{"o":5730.6514471342,"h":5794.5052446301,"l":5711.8508787603,"c":5794.5052446301,"v":796322.1120119483,"t":1730664000}
{"o":5794.5052446301,"h":5829.2787255344,"l":5783.1973427084,"c":5808.6463501762,"v":861522.2990032804,"t":1730667600}
{"o":5808.6463501762,"h":5827.6325688495,"l":5776.8763067316,"c":5794.6183031805,"v":619667.361268773,"t":1730671200}
{"o":5794.6183031805,"h":5804.5997909313,"l":5759.3252847401,"c":5783.8286691923,"v":572861.488484902,"t":1730674800}
{"o":5783.8286691923,"h":5783.8286691923,"l":5710.1168143738,"c":5751.1806301637,"v":624642.9970252212,"t":1730678400}
{"o":5751.1806301637,"h":5821.2748354679,"l":5737.357359767,"c":5794.9382962033,"v":796322.3118000116,"t":1730682000}
{"o":5794.9382962033,"h":5851.2448594139,"l":5778.8334908896,"c":5851.2448594139,"v":1133304.5369881296,"t":1730685600}
{"o":5851.2448594139,"h":5870.4484371652,"l":5789.3339827084,"c":5793.3529109248,"v":737069.0966614292,"t":1730689200}
{"o":5793.3529109248,"h":5829.5408520323,"l":5789.4987842112,"c":5798.9649320298,"v":574487.1184023157,"t":1730692800}
{"o":5798.9649320298,"h":5802.7712969119,"l":5738.2426481898,"c":5743.4487758015,"v":552411.5057443863,"t":1730696400}
{"o":5743.4487758015,"h":5787.6419389558,"l":5726.5614808899,"c":5783.1809000398,"v":480577.1604651337,"t":1730700000}
{"o":5783.1809000398,"h":5788.1857431668,"l":5720.2471374046,"c":5740.6274693602,"v":520615.1450835262,"t":1730703600}
{"o":5740.6274693602,"h":5759.8649830146,"l":5690.948390578,"c":5714.3993158351,"v":582228.6659786932,"t":1730707200}
{"o":5714.3993158351,"h":5761.7376815527,"l":5713.3772645583,"c":5755.4572476431,"v":563436.0052113867,"t":1730710800}
{"o":5755.4572476431,"h":5825.4980924426,"l":5747.5214783448,"c":5812.8880864811,"v":683752.7974035685,"t":1730714400}
{"o":5812.8880864811,"h":5862.1101352783,"l":5798.4145003786,"c":5836.5060668387,"v":677231.6899100727,"t":1730718000}
{"o":5836.5060668387,"h":5867.3499379959,"l":5799.6482377139,"c":5839.5954837382,"v":696300.9601731213,"t":1730721600}
{"o":5839.5954837382,"h":5867.0958891109,"l":5808.1036263134,"c":5810.2822917131,"v":674206.8917095468,"t":1730725200}
{"o":5810.2822917131,"h":5848.2703156167,"l":5764.7211198998,"c":5783.7482330631,"v":680498.0123444252,"t":1730728800}
{"o":5783.7482330631,"h":5818.3929544408,"l":5749.276866178,"c":5802.0365421573,"v":634600.7255211488,"t":1730732400}
{"o":5802.0365421573,"h":5815.5369152155,"l":5674.399766096,"c":5697.9358699988,"v":654754.135641617,"t":1730736000}
{"o":5697.9358699988,"h":5751.6893542869,"l":5684.7306747297,"c":5712.1596297597,"v":678497.9576266933,"t":1730739600}
{"o":5712.1596297597,"h":5739.7961044712,"l":5649.7915614607,"c":5663.213053858,"v":840236.6902393389,"t":1730743200}
{"o":5663.213053858,"h":5700.2734582696,"l":5657.5169811336,"c":5677.1183508043,"v":598553.921343261,"t":1730746800}
{"o":5677.1183508043,"h":5691.5590981973,"l":5608.7020431565,"c":5631.8094615093,"v":647929.2815592425,"t":1730750400}
{"o":5631.8094615093,"h":5660.5206704089,"l":5487.5109935733,"c":5527.2269323513,"v":927513.743791781,"t":1730754000}
{"o":5527.2269323513,"h":5648.2086528551,"l":5517.2820689557,"c":5622.3603712693,"v":815542.1891035445,"t":1730757600}
{"o":5622.3603712693,"h":5647.2576109133,"l":5590.7269463981,"c":5619.2853362791,"v":604447.1742205134,"t":1730761200}
{"o":5619.2853362791,"h":5676.6537589269,"l":5615.8830892691,"c":5641.3912946038,"v":769304.6755927575,"t":1730764800}
{"o":5641.3912946038,"h":5649.6763038033,"l":5581.6986800524,"c":5629.1901015266,"v":685110.7464124099,"t":1730768400}
{"o":5629.1901015266,"h":5660.8850809645,"l":5620.2882132501,"c":5628.8435841024,"v":611433.6738704821,"t":1730772000}
{"o":5628.8435841024,"h":5681.2911421783,"l":5591.9883686111,"c":5678.7177288911,"v":695604.2982507249,"t":1730775600}
{"o":5678.7177288911,"h":5708.608330915,"l":5668.5423458973,"c":5690.7471635219,"v":557687.3108742632,"t":1730779200}
{"o":5690.7471635219,"h":5731.7563042402,"l":5671.7501681963,"c":5720.4117751977,"v":526404.7932886404,"t":1730782800}
{"o":5720.4117751977,"h":5730.4706583899,"l":5690.5651099755,"c":5725.3363474573,"v":550508.3167245575,"t":1730786400}
{"o":5725.3363474573,"h":5778.4210763135,"l":5719.0596856334,"c":5765.3046405141,"v":650156.2007265164,"t":1730790000}
{"o":5765.3046405141,"h":5782.87788473,"l":5752.7899394351,"c":5782.8197246514,"v":613390.5168673113,"t":1730793600}
{"o":5782.8197246514,"h":5801.7747495278,"l":5756.3615996143,"c":5757.1989218394,"v":540489.5850227621,"t":1730797200}
{"o":5757.1989218394,"h":5761.0518115857,"l":5729.7051358172,"c":5754.5127071296,"v":506572.3617497822,"t":1730800800}
{"o":5754.5127071296,"h":5793.9721526318,"l":5753.2602939066,"c":5775.6693212991,"v":529147.7438528748,"t":1730804400}
{"o":5775.6693212991,"h":5840.6948294431,"l":5758.3080004189,"c":5812.3249460136,"v":621458.9654753796,"t":1730808000}
{"o":5812.3249460136,"h":5833.9103726896,"l":5773.3895320691,"c":5826.2801135406,"v":725978.1927732999,"t":1730811600}
{"o":5826.2801135406,"h":5979.6658621626,"l":5814.7201166552,"c":5940.5764795467,"v":1147828.4885459105,"t":1730815200}
{"o":5940.5764795467,"h":5963.650434985,"l":5860.9841554272,"c":5903.3102581383,"v":1102884.7289577529,"t":1730818800}
{"o":5903.3102581383,"h":6009.5036025877,"l":5896.3970659019,"c":5999.4687584386,"v":928385.7127540894,"t":1730822400}
{"o":5999.4687584386,"h":6025.2849063245,"l":5933.8376269149,"c":5934.6232147731,"v":780168.6019469246,"t":1730826000}
{"o":5934.6232147731,"h":5956.7735699691,"l":5909.5135052923,"c":5939.8231645632,"v":675288.6954667758,"t":1730829600}
{"o":5939.8231645632,"h":5960.0915084922,"l":5820.5107808039,"c":5841.0480546503,"v":740019.1763877869,"t":1730833200}
{"o":5841.0480546503,"h":5942.8756942501,"l":5811.355256058,"c":5938.567178999,"v":739777.8447380951,"t":1730836800}
{"o":5938.567178999,"h":5943.9212327692,"l":5870.7699514715,"c":5886.3463870425,"v":548276.1745283129,"t":1730840400}
{"o":5886.3463870425,"h":5960.0320296699,"l":5835.336760503,"c":5959.2329365469,"v":629979.1280452684,"t":1730844000}
{"o":5959.2329365469,"h":5971.1632055392,"l":5922.0014286282,"c":5930.6073561664,"v":679922.2253177338,"t":1730847600}
{"o":5930.6073561664,"h":6167.080043584,"l":5923.9832041367,"c":6143.3327547744,"v":1262549.2831316204,"t":1730851200}
{"o":6143.3327547744,"h":6218.1631407955,"l":6098.5244778642,"c":6169.937322461,"v":1144628.7207101923,"t":1730854800}
{"o":6169.937322461,"h":6420.4222519469,"l":6141.0996531769,"c":6397.1903515994,"v":1244134.9612370189,"t":1730858400}
{"o":6397.1903515994,"h":6592.8616880675,"l":6345.346925348,"c":6581.8845598249,"v":2039728.6209468408,"t":1730862000}
{"o":6581.8845598249,"h":6704.7422038558,"l":6487.8490365429,"c":6591.4675398728,"v":1634290.9855232148,"t":1730865600}
{"o":6591.4675398728,"h":6609.6918660813,"l":6494.6085724957,"c":6593.8110570365,"v":1307138.5925891625,"t":1730869200}
{"o":6593.8110570365,"h":6722.2658061584,"l":6569.6122634683,"c":6591.0828478636,"v":1444961.1242221424,"t":1730872800}
{"o":6591.0828478636,"h":6698.1806676784,"l":6519.4500799602,"c":6546.7946205134,"v":1372956.6506670036,"t":1730876400}
{"o":6546.7946205134,"h":6568.632748035,"l":6412.3217897674,"c":6520.627459241,"v":1236918.2965408515,"t":1730880000}
{"o":6520.627459241,"h":6589.4683266171,"l":6519.9285128676,"c":6565.2865151442,"v":799880.5815218602,"t":1730883600}
{"o":6565.2865151442,"h":6605.5737712033,"l":6540.3912652378,"c":6595.2455408642,"v":680088.7054958007,"t":1730887200}
{"o":6595.2455408642,"h":6653.4707379871,"l":6576.2318059757,"c":6645.7857914567,"v":663562.6291899821,"t":1730890800}
{"o":6645.7857914567,"h":6717.9416911416,"l":6627.791738238,"c":6633.6805348857,"v":742885.4671907807,"t":1730894400}
{"o":6633.6805348857,"h":6677.4068468979,"l":6605.8827151172,"c":6658.6518404735,"v":775149.2244927972,"t":1730898000}
{"o":6658.6518404735,"h":6716.6475232519,"l":6569.917539595,"c":6586.6262882976,"v":972755.8106472379,"t":1730901600}
{"o":6586.6262882976,"h":6688.4111678028,"l":6563.0410752449,"c":6607.5031232821,"v":1014186.8522270817,"t":1730905200}
{"o":6607.5031232821,"h":6631.593174818,"l":6577.2989801146,"c":6627.5776111657,"v":755955.8625683935,"t":1730908800}
{"o":6627.5776111657,"h":6650.5788421409,"l":6572.2623638802,"c":6612.2572882524,"v":769411.4712636726,"t":1730912400}
{"o":6612.2572882524,"h":6694.3594281114,"l":6610.2935309684,"c":6681.903947451,"v":714439.5776951306,"t":1730916000}
{"o":6681.903947451,"h":6714.7080640625,"l":6647.6487973016,"c":6712.5054176396,"v":785768.526831587,"t":1730919600}
{"o":6712.5054176396,"h":6727.593789928,"l":6643.6199204804,"c":6680.8469480363,"v":873171.0255913167,"t":1730923200}
{"o":6680.8469480363,"h":6769.6834971958,"l":6647.7772817228,"c":6729.8399411355,"v":980598.4218658439,"t":1730926800}
{"o":6729.8399411355,"h":6768.1503922697,"l":6709.3990021144,"c":6732.6749366609,"v":790615.148999939,"t":1730930400}
{"o":6732.6749366609,"h":6740.8537503565,"l":6646.1524831179,"c":6649.1753906006,"v":780307.5049239524,"t":1730934000}
{"o":6649.1753906006,"h":6676.7919205954,"l":6622.4358444275,"c":6671.1228141824,"v":795453.2438173668,"t":1730937600}
{"o":6671.1228141824,"h":6865.3232425409,"l":6628.5896044691,"c":6745.2784359441,"v":962929.6430285022,"t":1730941200}
{"o":6745.2784359441,"h":6835.9844254843,"l":6744.5955263299,"c":6818.938342045,"v":839412.6005201408,"t":1730944800}
{"o":6818.938342045,"h":6820.8259026207,"l":6717.3876381037,"c":6733.6058535975,"v":806082.6225647554,"t":1730948400}
{"o":6733.6058535975,"h":6770.2872148279,"l":6699.6113075955,"c":6711.8338486912,"v":664424.6716962978,"t":1730952000}
{"o":6711.8338486912,"h":6728.9393277535,"l":6687.0965296308,"c":6724.8680896371,"v":596836.9848571375,"t":1730955600}
{"o":6724.8680896371,"h":6729.9041219837,"l":6624.1629917172,"c":6675.2191473299,"v":649584.3187632599,"t":1730959200}
{"o":6675.2191473299,"h":6717.614784539,"l":6637.1278372859,"c":6695.7291418767,"v":582659.6135462548,"t":1730962800}
{"o":6695.7291418767,"h":6747.7695301341,"l":6691.8829290943,"c":6729.5058280216,"v":621230.0030096332,"t":1730966400}
{"o":6729.5058280216,"h":6729.5058280216,"l":6672.5980579639,"c":6707.872097177,"v":527615.5044154356,"t":1730970000}
{"o":6707.872097177,"h":6709.8302842045,"l":6644.9934840253,"c":6677.5801461148,"v":562730.0329641682,"t":1730973600}
{"o":6677.5801461148,"h":6690.4624921346,"l":6621.1440708697,"c":6624.5931493711,"v":528910.3383446127,"t":1730977200}
{"o":6624.5931493711,"h":6694.0707827591,"l":6614.6387213341,"c":6680.1794642818,"v":551788.1483419732,"t":1730980800}
{"o":6680.1794642818,"h":6708.8764436117,"l":6609.2750854779,"c":6627.3837475028,"v":622598.1196847745,"t":1730984400}
{"o":6627.3837475028,"h":6707.2648743208,"l":6623.4449930832,"c":6684.5803203752,"v":890915.1164163473,"t":1730988000}
{"o":6684.5803203752,"h":6865.0716980798,"l":6650.4526677356,"c":6862.4572694775,"v":1086176.8767899773,"t":1730991600}
{"o":6862.4572694775,"h":6958.6070302695,"l":6804.3952135876,"c":6909.0737691204,"v":1019374.6122557997,"t":1730995200}
{"o":6909.0737691204,"h":6989.6159481154,"l":6870.6260915772,"c":6977.1422019809,"v":986350.1817440016,"t":1730998800}
{"o":6977.1422019809,"h":7062.0925926809,"l":6936.4703162809,"c":7011.7682592547,"v":1005366.8765796091,"t":1731002400}
{"o":7011.7682592547,"h":7027.7328000944,"l":6925.8625302174,"c":7021.1497376004,"v":941809.930015534,"t":1731006000}
{"o":7021.1497376004,"h":7045.3111967266,"l":6977.58909769,"c":7024.6468608997,"v":907566.4211263137,"t":1731009600}
{"o":7024.6468608997,"h":7056.0902727735,"l":6991.9301648289,"c":6993.2033093473,"v":974818.1721596121,"t":1731013200}
{"o":6993.2033093473,"h":7011.2652966175,"l":6920.9667294871,"c":6954.8443934769,"v":896780.3127820333,"t":1731016800}
{"o":6954.8443934769,"h":7000.6785080167,"l":6916.0310821485,"c":6993.1386271908,"v":725265.1180169109,"t":1731020400}
{"o":6993.1386271908,"h":7157.3955260146,"l":6993.1386271908,"c":7080.8866118136,"v":1036204.2404394692,"t":1731024000}
{"o":7080.8866118136,"h":7131.4235565443,"l":7041.1832342168,"c":7064.3579387936,"v":933800.1183735981,"t":1731027600}
{"o":7064.3579387936,"h":7072.2075286747,"l":6970.6635559831,"c":6981.8234687389,"v":1029510.5453888039,"t":1731031200}
{"o":6981.8234687389,"h":7074.6104051637,"l":6971.3775903251,"c":7061.4625513384,"v":694836.4160065018,"t":1731034800}
{"o":7061.4625513384,"h":7089.7335248972,"l":7037.8237223425,"c":7052.2084896858,"v":557518.5495627857,"t":1731038400}
{"o":7052.2084896858,"h":7131.0343806892,"l":7044.3037966369,"c":7095.7414793639,"v":612616.8879421009,"t":1731042000}
{"o":7095.7414793639,"h":7116.908814471,"l":7053.7419481417,"c":7083.5320043441,"v":571490.9062555763,"t":1731045600}
{"o":7083.5320043441,"h":7156.6398331899,"l":7031.4174200647,"c":7145.1903459984,"v":655597.1993821325,"t":1731049200}
{"o":7145.1903459984,"h":7145.4094148892,"l":7060.3910381196,"c":7098.7013731804,"v":602632.5291809924,"t":1731052800}
{"o":7098.7013731804,"h":7234.9041305929,"l":7087.542637799,"c":7207.4838589674,"v":652474.2680303359,"t":1731056400}
{"o":7207.4838589674,"h":7273.5202161427,"l":7163.0901833463,"c":7253.1248020487,"v":736160.8314941707,"t":1731060000}
{"o":7253.1248020487,"h":7307.4891318697,"l":7232.4136360657,"c":7232.4136360657,"v":722381.238560656,"t":1731063600}
{"o":7232.4136360657,"h":7271.904791744,"l":7207.8283972594,"c":7217.8691636573,"v":768937.4350615711,"t":1731067200}
{"o":7217.8691636573,"h":7304.7517204504,"l":7202.4695682111,"c":7284.9740318989,"v":731289.0033501745,"t":1731070800}
{"o":7284.9740318989,"h":7304.141323865,"l":7100.396002373,"c":7112.2392458207,"v":977142.785897927,"t":1731074400}
{"o":7112.2392458207,"h":7207.5966341695,"l":7067.107335873,"c":7162.9345945612,"v":905903.4315632657,"t":1731078000}
{"o":7162.9345945612,"h":7180.4627797332,"l":7016.9221414993,"c":7022.8065643292,"v":854870.6619070395,"t":1731081600}
{"o":7022.8065643292,"h":7110.633522022,"l":6991.8731869362,"c":7095.7386532603,"v":830909.6467899905,"t":1731085200}
{"o":7095.7386532603,"h":7198.5573344169,"l":7069.3516502111,"c":7118.951183656,"v":812470.1524401746,"t":1731088800}
{"o":7118.951183656,"h":7182.8651001222,"l":7109.3696195839,"c":7111.669194043,"v":803656.0861349109,"t":1731092400}
{"o":7111.669194043,"h":7135.2795400654,"l":7041.9395022155,"c":7072.5825868771,"v":806850.7701771496,"t":1731096000}
{"o":7072.5825868771,"h":7089.475311905,"l":7022.521706751,"c":7079.6310442855,"v":643522.0821264188,"t":1731099600}
{"o":7079.6310442855,"h":7110.7488028471,"l":7060.7990944734,"c":7084.9844600706,"v":639471.4843304341,"t":1731103200}
{"o":7084.9844600706,"h":7122.6226496239,"l":7059.053677865,"c":7114.7966426561,"v":536599.7863075652,"t":1731106800}
{"o":7114.7966426561,"h":7127.5121942296,"l":7075.5017755712,"c":7111.6008070526,"v":622645.9139428799,"t":1731110400}
{"o":7111.6008070526,"h":7125.8554934627,"l":7077.3585284283,"c":7105.2142159083,"v":626693.831421372,"t":1731114000}
{"o":7105.2142159083,"h":7118.2993378688,"l":7024.6680967628,"c":7105.321128388,"v":617624.5046338078,"t":1731117600}
{"o":7105.321128388,"h":7132.2525644086,"l":7058.9786459623,"c":7091.5865238364,"v":577662.5183208743,"t":1731121200}
{"o":7091.5865238364,"h":7126.9554452355,"l":7091.5865238364,"c":7110.7420248891,"v":518196.85714987,"t":1731124800}
{"o":7110.7420248891,"h":7187.1084657748,"l":7103.6828246439,"c":7155.0610611946,"v":581355.4628114263,"t":1731128400}
{"o":7155.0610611946,"h":7212.8578752895,"l":7138.3809782014,"c":7154.6730695297,"v":611150.3246620022,"t":1731132000}
{"o":7154.6730695297,"h":7156.9204731685,"l":7108.777830139,"c":7128.3707174207,"v":566669.1834935757,"t":1731135600}
{"o":7128.3707174207,"h":7213.9348825462,"l":7119.2980349764,"c":7175.7182502611,"v":624697.0876397722,"t":1731139200}
{"o":7175.7182502611,"h":7215.3916395032,"l":7175.7182502611,"c":7183.4912321294,"v":691907.5301275851,"t":1731142800}
{"o":7183.4912321294,"h":7245.2318860918,"l":7172.7442268785,"c":7227.002028007,"v":542183.8519228265,"t":1731146400}
{"o":7227.002028007,"h":7233.9651078895,"l":7173.0515580583,"c":7203.7021246855,"v":556651.1720402177,"t":1731150000}
{"o":7203.7021246855,"h":7213.8866238652,"l":7121.6243711398,"c":7123.0162415227,"v":575876.8011255783,"t":1731153600}
{"o":7123.0162415227,"h":7157.5323138246,"l":7100.8837632095,"c":7110.6396870998,"v":539967.5902600234,"t":1731157200}
{"o":7110.6396870998,"h":7110.6396870998,"l":7030.4225289481,"c":7056.1718738302,"v":643883.2014876724,"t":1731160800}
{"o":7056.1718738302,"h":7075.8600174097,"l":7026.9802514039,"c":7066.4826074641,"v":538260.2504346763,"t":1731164400}
{"o":7066.4826074641,"h":7074.9473143719,"l":6996.9786785775,"c":7006.4837426052,"v":602536.466995715,"t":1731168000}
{"o":7006.4837426052,"h":7053.8727338531,"l":6942.6208854617,"c":7052.8519665227,"v":643483.7252148908,"t":1731171600}
{"o":7052.8519665227,"h":7085.4589142578,"l":7043.1381718714,"c":7080.3776807564,"v":512677.8985085678,"t":1731175200}
{"o":7080.3776807564,"h":7108.891994974,"l":7020.8213788411,"c":7043.0973792581,"v":570207.1824219886,"t":1731178800}
{"o":7043.0973792581,"h":7101.8205961185,"l":7028.9417347299,"c":7069.3318433515,"v":531040.6339121605,"t":1731182400}
{"o":7069.3318433515,"h":7103.4679255975,"l":7050.3684474115,"c":7062.1870357183,"v":510265.8781451471,"t":1731186000}
{"o":7062.1870357183,"h":7126.5448738436,"l":7055.5923219499,"c":7123.420678413,"v":536437.4096359166,"t":1731189600}
{"o":7123.420678413,"h":7192.0345409292,"l":7114.4404560321,"c":7120.3558212479,"v":640918.6281335872,"t":1731193200}
{"o":7120.3558212479,"h":7186.8785904927,"l":7077.5922623133,"c":7141.3869687047,"v":739063.2721380139,"t":1731196800}
{"o":7141.3869687047,"h":7146.5851068282,"l":7081.3512720823,"c":7127.0903909484,"v":743116.1269793893,"t":1731200400}
{"o":7127.0903909484,"h":7298.7362774537,"l":7122.0461594888,"c":7207.9985499432,"v":764273.2220569436,"t":1731204000}
{"o":7207.9985499432,"h":7238.1022412196,"l":7173.8268852,"c":7173.9546107567,"v":647237.9216761016,"t":1731207600}
{"o":7173.9546107567,"h":7309.1952584483,"l":7156.5503667721,"c":7298.2820685883,"v":729624.6331492433,"t":1731211200}
{"o":7298.2820685883,"h":7442.8310160235,"l":7253.6891231769,"c":7366.298575192,"v":857489.1473010803,"t":1731214800}
{"o":7366.298575192,"h":7382.2818239342,"l":7292.2814372843,"c":7326.5312941868,"v":633201.4845065093,"t":1731218400}
{"o":7326.5312941868,"h":7363.1373369161,"l":7299.1086196319,"c":7299.112086025,"v":528460.8752677232,"t":1731222000}
{"o":7299.112086025,"h":7319.7730230498,"l":7265.5249629474,"c":7308.8172963068,"v":598313.454679188,"t":1731225600}
{"o":7308.8172963068,"h":7344.6399963677,"l":7289.5731261359,"c":7315.628312702,"v":675280.3929621349,"t":1731229200}
{"o":7315.628312702,"h":7340.382928546,"l":7284.6059414205,"c":7319.0925815855,"v":634308.871924302,"t":1731232800}
{"o":7319.0925815855,"h":7384.8453766406,"l":7293.9982209219,"c":7360.4418615308,"v":653339.2303662379,"t":1731236400}
{"o":7360.4418615308,"h":7395.3395267505,"l":7252.1223113427,"c":7318.3384533079,"v":843301.2936470502,"t":1731240000}
{"o":7318.3384533079,"h":7367.7781579421,"l":7298.3055698892,"c":7364.7077560915,"v":801963.4636600701,"t":1731243600}
{"o":7364.7077560915,"h":7461.4327829375,"l":7283.0291080476,"c":7356.8081952343,"v":1057278.0116804682,"t":1731247200}
{"o":7356.8081952343,"h":7558.9752851613,"l":7324.1185882185,"c":7525.4482776285,"v":1034859.2389692282,"t":1731250800}
{"o":7525.4482776285,"h":7558.0284668371,"l":7441.8932924064,"c":7510.6436882588,"v":1277157.2815890063,"t":1731254400}
{"o":7510.6436882588,"h":7665.1759745399,"l":7497.4459473372,"c":7581.8423476773,"v":904011.235384571,"t":1731258000}
{"o":7581.8423476773,"h":7654.5283385577,"l":7551.4915956253,"c":7557.4935716251,"v":1123384.3456041012,"t":1731261600}
{"o":7557.4935716251,"h":7590.512428346,"l":7350.5109034887,"c":7426.1703619536,"v":1126709.644878672,"t":1731265200}
{"o":7426.1703619536,"h":7457.7565754174,"l":7205.0795476618,"c":7205.0795476618,"v":1093668.1557562407,"t":1731268800}
{"o":7205.0795476618,"h":7415.4824111916,"l":7111.5611565521,"c":7386.9594096611,"v":1216730.6015504962,"t":1731272400}
{"o":7386.9594096611,"h":7619.9620054196,"l":7363.2773790217,"c":7496.8242557225,"v":1089272.3281009665,"t":1731276000}
{"o":7496.8242557225,"h":7520.1168564556,"l":7422.4154382634,"c":7479.5035154556,"v":934277.6125588309,"t":1731279600}
{"o":7479.5035154556,"h":7519.1647193089,"l":7460.9636204601,"c":7504.6953091783,"v":882602.2378576685,"t":1731283200}
{"o":7504.6953091783,"h":7566.316634652,"l":7462.0956054988,"c":7494.4239920808,"v":850330.1596987949,"t":1731286800}
{"o":7494.4239920808,"h":7539.541864852,"l":7461.3704288374,"c":7532.8532561132,"v":1093294.0956090812,"t":1731290400}
{"o":7532.8532561132,"h":7532.8532561132,"l":7415.3514379568,"c":7480.8063953457,"v":1054929.7713831242,"t":1731294000}
{"o":7480.8063953457,"h":7490.4018548603,"l":7358.9739720152,"c":7407.2760131586,"v":1044955.0153369929,"t":1731297600}
{"o":7407.2760131586,"h":7413.4793154819,"l":7273.6275935322,"c":7344.0084805356,"v":2329911.0222735521,"t":1731301200}
{"o":7344.0084805356,"h":7429.0828761147,"l":7247.5548467154,"c":7375.929706919,"v":2180992.7427427862,"t":1731304800}
{"o":7375.929706919,"h":7453.2510723953,"l":7342.259935815,"c":7411.9104656657,"v":1263217.087655104,"t":1731308400}
{"o":7411.9104656657,"h":7477.4948563055,"l":7298.9586230025,"c":7439.7184079143,"v":979252.3536066562,"t":1731312000}
{"o":7439.7184079143,"h":7556.8179124236,"l":7315.5029665157,"c":7520.0538980865,"v":1014547.6342072668,"t":1731315600}
{"o":7520.0538980865,"h":7743.6090187236,"l":7453.3770057245,"c":7684.5319221649,"v":1181416.1938445147,"t":1731319200}
{"o":7684.5319221649,"h":7759.9682915175,"l":7587.2732414222,"c":7750.6003129034,"v":924436.5057009843,"t":1731322800}
{"o":7750.6003129034,"h":7848.9473522138,"l":7645.110799775,"c":7695.0067996469,"v":937286.5326285313,"t":1731326400}
{"o":7695.0067996469,"h":7740.2704404725,"l":7577.4464493395,"c":7732.1925579555,"v":837411.9262366096,"t":1731330000}
{"o":7732.1925579555,"h":7864.7186887335,"l":7641.216410704,"c":7797.8616841595,"v":941767.0842772977,"t":1731333600}
{"o":7797.8616841595,"h":7863.6674842437,"l":7720.6295417064,"c":7805.6188505182,"v":1034697.9139934422,"t":1731337200}
{"o":7805.6188505182,"h":7913.0059512905,"l":7706.5312890953,"c":7772.7120554081,"v":1032324.5818093264,"t":1731340800}
{"o":7772.7120554081,"h":7860.6577369276,"l":7671.8113418349,"c":7813.4512866109,"v":1002238.9677899512,"t":1731344400}
{"o":7813.4512866109,"h":7832.6940121139,"l":7683.1888222387,"c":7818.2780856039,"v":864528.8877061818,"t":1731348000}
{"o":7818.2780856039,"h":7879.7989768569,"l":7654.6100416115,"c":7769.3719319994,"v":1165419.1790789508,"t":1731351600}
{"o":7769.3719319994,"h":7951.9133629662,"l":7698.9422697107,"c":7803.9517149151,"v":1031135.2288142645,"t":1731355200}
{"o":7803.9517149151,"h":7883.7356859154,"l":7687.4380322855,"c":7802.1110321776,"v":1008214.4187520349,"t":1731358800}
{"o":7802.1110321776,"h":7870.4502666855,"l":7680.5051772215,"c":7848.082565364,"v":1008883.2524162583,"t":1731362400}
{"o":7848.082565364,"h":8044.6646237718,"l":7806.7681580225,"c":7916.4098580407,"v":1077668.5001862687,"t":1731366000}
{"o":7916.4098580407,"h":7932.6136168437,"l":7674.7374787056,"c":7852.2817034849,"v":1223055.0168270043,"t":1731369600}
{"o":7852.2817034849,"h":7892.7644088846,"l":7780.497042918,"c":7804.9136287407,"v":983203.6868277697,"t":1731373200}
{"o":7804.9136287407,"h":7836.6831666922,"l":7615.0763696991,"c":7756.6190780761,"v":996154.1554203673,"t":1731376800}
{"o":7756.6190780761,"h":7875.2541149073,"l":7713.9195018188,"c":7865.0088557958,"v":941936.1453027363,"t":1731380400}
{"o":7865.0088557958,"h":7900.9575911208,"l":7733.5542354625,"c":7785.9719563611,"v":1062469.7869155204,"t":1731384000}
{"o":7785.9719563611,"h":7845.206452863,"l":7683.3268300129,"c":7761.8873473409,"v":1115876.7760716514,"t":1731387600}
{"o":7761.8873473409,"h":7876.5525492312,"l":7746.930099457,"c":7840.4161960434,"v":1187848.9573176946,"t":1731391200}
{"o":7840.4161960434,"h":7909.0458884865,"l":7790.6584434203,"c":7909.0458884865,"v":1175941.7729041108,"t":1731394800}
{"o":7909.0458884865,"h":8015.3749951015,"l":7863.1926847465,"c":8014.1300320452,"v":1134180.321467788,"t":1731398400}
{"o":8014.1300320452,"h":8029.4348414222,"l":7687.6962543769,"c":7687.6962543769,"v":1534854.7236200122,"t":1731402000}
{"o":7687.6962543769,"h":7747.4202720734,"l":7437.5273366257,"c":7592.9115063828,"v":2230250.2281758916,"t":1731405600}
{"o":7592.9115063828,"h":7686.8051253053,"l":7488.198361971,"c":7523.7234602264,"v":1324384.3486910691,"t":1731409200}
{"o":7523.7234602264,"h":7618.9122153329,"l":7358.6221406267,"c":7443.5048754961,"v":1349238.0129547324,"t":1731412800}
{"o":7443.5048754961,"h":7487.7029596365,"l":7222.3809526807,"c":7465.5898030738,"v":1674502.4411090175,"t":1731416400}
{"o":7465.5898030738,"h":7605.681879355,"l":7306.1245842794,"c":7596.1592211804,"v":1884294.0254717893,"t":1731420000}
{"o":7596.1592211804,"h":7609.1159260719,"l":7464.5187301178,"c":7499.1335239398,"v":1394822.9916425087,"t":1731423600}
{"o":7499.1335239398,"h":7574.0076162277,"l":7363.8036114017,"c":7539.990483436,"v":1511851.9036539597,"t":1731427200}
{"o":7539.990483436,"h":7590.7189150012,"l":7439.8737696501,"c":7471.0584120516,"v":1155088.7812683075,"t":1731430800}
{"o":7471.0584120516,"h":7641.0438144075,"l":7448.2406512539,"c":7603.3542994339,"v":1057967.8076255152,"t":1731434400}
{"o":7603.3542994339,"h":7686.1707314928,"l":7533.9686224683,"c":7602.9690474109,"v":1110672.6427872963,"t":1731438000}
{"o":7602.9690474109,"h":7644.9110597038,"l":7526.2607197207,"c":7587.3708152745,"v":1130142.6020236209,"t":1731441600}
{"o":7587.3708152745,"h":7613.9162198288,"l":7463.9856618481,"c":7583.4171639503,"v":1150739.4564565686,"t":1731445200}
{"o":7583.4171639503,"h":7698.8075942056,"l":7489.4254398315,"c":7662.2757925147,"v":1109829.7669502667,"t":1731448800}
{"o":7662.2757925147,"h":7663.5066013986,"l":7533.8991777751,"c":7543.4064853079,"v":1208007.8065036202,"t":1731452400}
{"o":7543.4064853079,"h":7598.8456935042,"l":7495.7421974622,"c":7503.9906480713,"v":1357878.034750812,"t":1731456000}
{"o":7503.9906480713,"h":7552.9854423576,"l":7355.2162713954,"c":7500.2814003273,"v":1334180.6745776078,"t":1731459600}
{"o":7500.2814003273,"h":7511.3986926553,"l":7237.0167564087,"c":7390.5503183788,"v":1518818.8507256701,"t":1731463200}
{"o":7390.5503183788,"h":7417.5978735615,"l":7241.5411688642,"c":7242.2984250753,"v":1811918.3046693164,"t":1731466800}
{"o":7242.2984250753,"h":7331.5362510863,"l":7155.7352088781,"c":7317.2040194534,"v":1732764.6083559238,"t":1731470400}
{"o":7317.2040194534,"h":7387.7903613774,"l":7266.793777113,"c":7291.0823622319,"v":1352117.3117227014,"t":1731474000}
{"o":7291.0823622319,"h":7358.2676197522,"l":7189.9329797871,"c":7206.1351128989,"v":1087027.7329527121,"t":1731477600}
{"o":7206.1351128989,"h":7332.9333581842,"l":7183.1812195177,"c":7313.3189789049,"v":1039285.1733005129,"t":1731481200}
{"o":7313.3189789049,"h":7386.7504279931,"l":7267.5341568388,"c":7335.1641761489,"v":1066744.5707950792,"t":1731484800}
{"o":7335.1641761489,"h":7451.5824434628,"l":7312.4398036138,"c":7355.145616766,"v":1566237.3220249061,"t":1731488400}
{"o":7355.145616766,"h":7428.8302221785,"l":7282.6244002648,"c":7384.9793705863,"v":1478146.1652041839,"t":1731492000}
{"o":7384.9793705863,"h":7465.8127108121,"l":7338.9795661639,"c":7406.6390682445,"v":1246824.0337124036,"t":1731495600}
{"o":7406.6390682445,"h":7432.7416668766,"l":7344.2193709995,"c":7398.0084896468,"v":1465766.3349470678,"t":1731499200}
{"o":7398.0084896468,"h":7682.4844594675,"l":7353.0071632038,"c":7586.5983969606,"v":2226094.9680156633,"t":1731502800}
{"o":7586.5983969606,"h":7749.160896699,"l":7464.817972551,"c":7731.0357439489,"v":2125800.2760515488,"t":1731506400}
{"o":7731.0357439489,"h":7745.246439709,"l":7536.0745810119,"c":7720.5121021795,"v":2228931.1948583634,"t":1731510000}
{"o":7720.5121021795,"h":7792.51465224,"l":7583.8472332458,"c":7744.4579035341,"v":2354387.1222522538,"t":1731513600}
{"o":7744.4579035341,"h":7859.685729581,"l":7683.6619260687,"c":7805.1614682453,"v":1936945.0447005681,"t":1731517200}
{"o":7805.1614682453,"h":7837.2498633095,"l":7725.2295520536,"c":7823.5644182028,"v":2004354.1713227036,"t":1731520800}
{"o":7823.5644182028,"h":7846.7220840916,"l":7493.9659674128,"c":7516.7090622687,"v":3018473.3853807962,"t":1731524400}
{"o":7516.7090622687,"h":7637.7517673106,"l":7420.506979187,"c":7547.5350539399,"v":1885958.0147287485,"t":1731528000}
{"o":7547.5350539399,"h":7554.2455116491,"l":7339.2188250259,"c":7483.7701181161,"v":1688721.9732054996,"t":1731531600}
{"o":7483.7701181161,"h":7639.9643062769,"l":7465.6901619998,"c":7590.8031596765,"v":1306306.7261998823,"t":1731535200}
{"o":7590.8031596765,"h":7679.8578475772,"l":7553.8416948755,"c":7666.7858674168,"v":1294831.2236450145,"t":1731538800}
{"o":7666.7858674168,"h":7686.8410500405,"l":7530.5626373016,"c":7598.0687296351,"v":1835906.1678407174,"t":1731542400}
{"o":7598.0687296351,"h":7699.1985464897,"l":7560.0089168913,"c":7699.1985464897,"v":1831168.9752402091,"t":1731546000}
{"o":7699.1985464897,"h":7704.7534020339,"l":7596.4279146492,"c":7653.8242989121,"v":1696201.568789321,"t":1731549600}
{"o":7653.8242989121,"h":7815.2371468586,"l":7579.8789373864,"c":7815.2371468586,"v":1896946.0682834212,"t":1731553200}
{"o":7815.2371468586,"h":7845.8227251034,"l":7728.8764803879,"c":7838.4709695114,"v":1434509.7571506938,"t":1731556800}
{"o":7838.4709695114,"h":7838.4709695114,"l":7738.7620582912,"c":7792.825064649,"v":1596155.806449943,"t":1731560400}
{"o":7792.825064649,"h":7869.1967245604,"l":7689.433274717,"c":7689.433274717,"v":1520388.2364142691,"t":1731564000}
{"o":7689.433274717,"h":7799.1728270228,"l":7661.3641804953,"c":7771.0522749592,"v":1630634.188540672,"t":1731567600}
{"o":7771.0522749592,"h":7867.1885414341,"l":7750.7104805528,"c":7812.4074210705,"v":1479377.3015194875,"t":1731571200}
{"o":7812.4074210705,"h":7932.9762475954,"l":7810.9005317994,"c":7896.6652020245,"v":1560519.1353504087,"t":1731574800}
{"o":7896.6652020245,"h":7910.1238919462,"l":7729.6323446146,"c":7743.5034422704,"v":1468864.6959199188,"t":1731578400}
{"o":7743.5034422704,"h":7760.293858784,"l":7604.3955962091,"c":7695.6382608129,"v":1661345.6827888342,"t":1731582000}
{"o":7695.6382608129,"h":7746.9060519129,"l":7660.4427572827,"c":7706.3641036901,"v":1318610.5888185105,"t":1731585600}
{"o":7706.3641036901,"h":7758.9668085254,"l":7606.8317607933,"c":7631.1630741291,"v":1578115.2163876847,"t":1731589200}
{"o":7631.1630741291,"h":7762.0795143408,"l":7491.6582371866,"c":7497.1107915557,"v":1978923.8470596878,"t":1731592800}
{"o":7497.1107915557,"h":7601.5915856175,"l":7451.3181133329,"c":7501.0083438866,"v":1910256.8667522015,"t":1731596400}
{"o":7501.0083438866,"h":7729.893803916,"l":7472.0882136259,"c":7729.893803916,"v":1744797.2802296297,"t":1731600000}
{"o":7729.893803916,"h":7729.9708377824,"l":7635.8138286226,"c":7665.6326049432,"v":1534902.9982705172,"t":1731603600}
{"o":7665.6326049432,"h":7719.4537567533,"l":7619.2665896714,"c":7633.5524164951,"v":1477873.4990208675,"t":1731607200}
{"o":7633.5524164951,"h":7697.71258989,"l":7630.8933926984,"c":7677.6898123751,"v":1481362.5113236993,"t":1731610800}
{"o":7677.6898123751,"h":7677.6898123751,"l":7558.9869669969,"c":7608.2409993483,"v":1561218.7479317696,"t":1731614400}
{"o":7608.2409993483,"h":7662.8143607776,"l":7549.1418842903,"c":7634.5736572704,"v":1558308.330308873,"t":1731618000}
{"o":7634.5736572704,"h":7647.4205086325,"l":7479.133595613,"c":7548.9307045341,"v":1598556.228483245,"t":1731621600}
{"o":7548.9307045341,"h":7571.19879607,"l":7359.2357631937,"c":7460.107477238,"v":1891789.4368397042,"t":1731625200}
{"o":7460.107477238,"h":7580.8125584836,"l":7449.5226897556,"c":7471.7276260634,"v":1563889.5556217504,"t":1731628800}
{"o":7471.7276260634,"h":7515.6304792372,"l":7417.5604515736,"c":7474.6285458579,"v":1466800.5873942843,"t":1731632400}
{"o":7474.6285458579,"h":7500.4856411621,"l":7405.612559119,"c":7484.5541577854,"v":1226429.8464110594,"t":1731636000}
{"o":7484.5541577854,"h":7504.4120446973,"l":7438.1860642867,"c":7444.1205938653,"v":1231741.8293328159,"t":1731639600}
{"o":7444.1205938653,"h":7446.8725170032,"l":7281.1511939462,"c":7326.8362090969,"v":1318550.1348410253,"t":1731643200}
{"o":7326.8362090969,"h":7431.9836183611,"l":7298.5405740931,"c":7427.9261838684,"v":1176894.8664787926,"t":1731646800}
{"o":7427.9261838684,"h":7492.8030005834,"l":7427.8022142516,"c":7472.5453519593,"v":1028124.5255534248,"t":1731650400}
{"o":7472.5453519593,"h":7502.0762890494,"l":7449.1392079459,"c":7449.1392079459,"v":1092390.1250938592,"t":1731654000}
{"o":7449.1392079459,"h":7525.5385916566,"l":7401.1357463165,"c":7525.5385916566,"v":1251610.3167793108,"t":1731657600}
{"o":7525.5385916566,"h":7600.788682128,"l":7512.8871651941,"c":7584.1776752302,"v":1360046.8596777127,"t":1731661200}
{"o":7584.1776752302,"h":7618.0546353189,"l":7562.0146514887,"c":7595.5690612319,"v":1163830.2545666487,"t":1731664800}
{"o":7595.5690612319,"h":7610.0310126822,"l":7555.4526944612,"c":7602.2064406343,"v":1274968.6535727333,"t":1731668400}
{"o":7602.2064406343,"h":7657.9940096677,"l":7575.3934110555,"c":7618.9817522165,"v":1526370.6334988251,"t":1731672000}
{"o":7618.9817522165,"h":7652.4805311029,"l":7588.0254016487,"c":7645.26005152,"v":1753700.2503508085,"t":1731675600}
{"o":7645.26005152,"h":7664.8697239616,"l":7483.0843889308,"c":7527.1061061596,"v":2141879.0855892347,"t":1731679200}
{"o":7527.1061061596,"h":7527.1061061596,"l":7359.4235065435,"c":7409.8018884237,"v":2054566.7645274668,"t":1731682800}
{"o":7409.8018884237,"h":7522.8503846906,"l":7406.0178655938,"c":7456.2900074362,"v":2203407.1496839272,"t":1731686400}
{"o":7456.2900074362,"h":7565.7748888339,"l":7450.5555876239,"c":7504.7324842103,"v":1688066.8909570526,"t":1731690000}
{"o":7504.7324842103,"h":7526.371555563,"l":7439.560102847,"c":7494.3545353576,"v":1584579.4121678164,"t":1731693600}
{"o":7494.3545353576,"h":7602.4986180195,"l":7488.846645089,"c":7560.1017139396,"v":1620882.7890195227,"t":1731697200}
{"o":7560.1017139396,"h":7693.0435845123,"l":7556.6311237421,"c":7693.0435845123,"v":1444670.4435436286,"t":1731700800}
{"o":7693.0435845123,"h":7812.6743027369,"l":7675.5415140522,"c":7794.9642076434,"v":1486425.2353712425,"t":1731704400}
{"o":7794.9642076434,"h":7820.823459274,"l":7747.4134876161,"c":7767.0981386271,"v":1415374.0169595783,"t":1731708000}
{"o":7767.0981386271,"h":7846.8438469266,"l":7766.0896491863,"c":7778.9209290546,"v":1467185.1411241316,"t":1731711600}
{"o":7778.9209290546,"h":7780.948141198,"l":7686.7023740509,"c":7732.6451239765,"v":1279869.690107685,"t":1731715200}
{"o":7732.6451239765,"h":7798.4888079654,"l":7724.8467301187,"c":7780.9107906927,"v":1027561.0468083158,"t":1731718800}
{"o":7780.9107906927,"h":7832.0445859636,"l":7767.67819229,"c":7790.9950092236,"v":1124240.7808721366,"t":1731722400}
{"o":7790.9950092236,"h":7892.1933373066,"l":7788.5453270843,"c":7882.233712339,"v":1090406.9482426711,"t":1731726000}
{"o":7882.233712339,"h":7899.0040946644,"l":7826.8223819852,"c":7830.9722082733,"v":1040444.7266830876,"t":1731729600}
{"o":7830.9722082733,"h":7902.3495186753,"l":7816.6320495022,"c":7871.3256084418,"v":885156.1070074671,"t":1731733200}
{"o":7871.3256084418,"h":7871.3256084418,"l":7780.3118859913,"c":7788.9062470657,"v":1204065.494430196,"t":1731736800}
{"o":7788.9062470657,"h":7840.5155259133,"l":7779.2513829467,"c":7795.5668701797,"v":1104764.8894370161,"t":1731740400}
{"o":7795.5668701797,"h":7821.205894618,"l":7764.0055571867,"c":7806.5302720349,"v":1142269.5495158117,"t":1731744000}
{"o":7806.5302720349,"h":7827.0923110002,"l":7743.5191893438,"c":7743.5191893438,"v":1179049.6107811292,"t":1731747600}
{"o":7743.5191893438,"h":7801.2268323268,"l":7738.2057317577,"c":7772.8985831934,"v":1216734.9167181749,"t":1731751200}
{"o":7772.8985831934,"h":7794.2961899328,"l":7712.1278443948,"c":7794.2961899328,"v":1177055.5788995281,"t":1731754800}
{"o":7794.2961899328,"h":7895.1972727387,"l":7700.7465258395,"c":7805.2667964308,"v":1648154.0158066044,"t":1731758400}
{"o":7805.2667964308,"h":7874.9046084633,"l":7752.695694159,"c":7758.2370986188,"v":1367365.6229081731,"t":1731762000}
{"o":7758.2370986188,"h":7804.0371902513,"l":7712.7343118953,"c":7734.9312593259,"v":1415117.379621356,"t":1731765600}
{"o":7734.9312593259,"h":7743.3353799207,"l":7614.9676395915,"c":7658.4148792783,"v":1496498.5554460161,"t":1731769200}
{"o":7658.4148792783,"h":7690.7235403726,"l":7600.704626357,"c":7635.1373389281,"v":1357927.8536210663,"t":1731772800}
{"o":7635.1373389281,"h":7700.5996027332,"l":7607.3834191897,"c":7674.4688523951,"v":1323270.8108442284,"t":1731776400}
{"o":7674.4688523951,"h":7725.3193016859,"l":7658.6940048548,"c":7710.1266661204,"v":1461071.0247236949,"t":1731780000}
{"o":7710.1266661204,"h":7727.2434801778,"l":7686.2899525089,"c":7700.9075936298,"v":1225933.0114599096,"t":1731783600}
{"o":7700.9075936298,"h":7724.9184807318,"l":7648.0712649057,"c":7671.5437452766,"v":1272653.5585093817,"t":1731787200}
{"o":7671.5437452766,"h":7755.0422214866,"l":7657.7736184069,"c":7723.5248800298,"v":1187604.7077016667,"t":1731790800}
{"o":7723.5248800298,"h":7741.9046095232,"l":7629.2547710601,"c":7629.2547710601,"v":1152618.7266602172,"t":1731794400}
{"o":7629.2547710601,"h":7700.8797054653,"l":7622.0764472204,"c":7682.4229906786,"v":1168851.909350649,"t":1731798000}
{"o":7682.4229906786,"h":7782.4670440232,"l":7676.497155082,"c":7749.742673355,"v":1229209.8517869166,"t":1731801600}
{"o":7749.742673355,"h":7815.2489846399,"l":7630.2889724016,"c":7694.9957052301,"v":1578407.1054954461,"t":1731805200}
{"o":7694.9957052301,"h":7739.175944708,"l":7553.9995153076,"c":7698.3411296509,"v":2043419.9841375847,"t":1731808800}
{"o":7698.3411296509,"h":7885.248854381,"l":7656.5429681698,"c":7879.4250012934,"v":1579721.8311365843,"t":1731812400}
{"o":7879.4250012934,"h":8390.7723484583,"l":7879.2635044975,"c":8356.2261159895,"v":2034823.3862728649,"t":1731816000}
{"o":8356.2261159895,"h":8516.1740746512,"l":8331.4809413523,"c":8417.3247692135,"v":1553509.7896463561,"t":1731819600}
{"o":8417.3247692135,"h":8536.9388234189,"l":8387.0053740212,"c":8523.4226331369,"v":1456751.546495016,"t":1731823200}
{"o":8523.4226331369,"h":8532.4903795149,"l":8417.9418354555,"c":8441.3061347198,"v":1227201.4784584413,"t":1731826800}
{"o":8441.3061347198,"h":8610.7396289142,"l":8440.9938736449,"c":8460.7382523664,"v":1429582.926504198,"t":1731830400}
{"o":8460.7382523664,"h":8494.2400581906,"l":8389.3481182071,"c":8477.1030155486,"v":1403387.7610661737,"t":1731834000}
{"o":8477.1030155486,"h":8579.350576114,"l":8451.1021181635,"c":8555.7483016519,"v":1489597.3053079287,"t":1731837600}
{"o":8555.7483016519,"h":8596.1523577671,"l":8342.8833807705,"c":8360.9957829615,"v":1530663.8455551127,"t":1731841200}
{"o":5731.0243825038,"h":5737.3620032869,"l":5690.3253754446,"c":5731.0243825038,"v":201342.8923174231,"t":1724644800}
{"o":5731.0243825038,"h":5733.8658607303,"l":5676.9527408283,"c":5680.7608764347,"v":178743.4458716336,"t":1724648400}
{"o":5680.7608764347,"h":5689.4267403667,"l":5639.2769602752,"c":5662.720449599,"v":312730.6907859324,"t":1724652000}
{"o":5662.720449599,"h":5680.3458189505,"l":5638.307942464,"c":5665.5626740093,"v":241081.3625809825,"t":1724655600}
{"o":5665.5626740093,"h":5722.7539449978,"l":5655.8781327405,"c":5689.5976933525,"v":201840.8700603341,"t":1724659200}
{"o":5689.5976933525,"h":5721.3633211566,"l":5643.335926297,"c":5719.199872198,"v":263608.3629433073,"t":1724662800}
{"o":5719.199872198,"h":5773.8799928877,"l":5709.7887447613,"c":5741.8891108358,"v":226676.0350666586,"t":1724666400}
{"o":5741.8891108358,"h":5765.3502112164,"l":5703.296902604,"c":5710.2561927425,"v":238084.6287677172,"t":1724670000}
{"o":5710.2561927425,"h":5739.3318377375,"l":5650.1408948402,"c":5674.1683839243,"v":296608.2404038453,"t":1724673600}
{"o":5674.1683839243,"h":5714.4704314027,"l":5658.3601815469,"c":5703.7003179821,"v":321771.4983759169,"t":1724677200}
{"o":5703.7003179821,"h":5755.9983567939,"l":5528.4074040278,"c":5600.6205600723,"v":628144.549073454,"t":1724680800}
{"o":5600.6205600723,"h":5636.1862595139,"l":5553.8450702421,"c":5612.9685025005,"v":362356.5298499556,"t":1724684400}
{"o":5612.9685025005,"h":5640.0875576036,"l":5588.4634445371,"c":5617.4943204261,"v":267327.0445592905,"t":1724688000}
{"o":5617.4943204261,"h":5624.3579901987,"l":5539.3764601643,"c":5605.3408182225,"v":469580.5236156543,"t":1724691600}
{"o":5605.3408182225,"h":5673.7956326013,"l":5568.1163418175,"c":5657.580337534,"v":453877.897631907,"t":1724695200}
{"o":5657.580337534,"h":5661.8586311429,"l":5610.5925075511,"c":5625.2354719091,"v":287824.1820618703,"t":1724698800}
{"o":5625.2354719091,"h":5671.5007763119,"l":5603.5373511815,"c":5653.711126923,"v":304577.9021505172,"t":1724702400}
{"o":5653.711126923,"h":5656.8031907834,"l":5568.7150946733,"c":5609.8113591362,"v":359703.3522935493,"t":1724706000}
{"o":5609.8113591362,"h":5635.8836515538,"l":5588.0791748605,"c":5605.2379874969,"v":265629.9245923416,"t":1724709600}
{"o":5605.2379874969,"h":5635.0719391329,"l":5582.0353649879,"c":5593.9814634077,"v":239186.2856274956,"t":1724713200}
{"o":5593.9814634077,"h":5634.75805985,"l":5591.0677067264,"c":5610.5149159978,"v":296936.8178408362,"t":1724716800}
{"o":5610.5149159978,"h":5659.2332575536,"l":5606.1761266338,"c":5633.9794635084,"v":259450.2892614623,"t":1724720400}
{"o":5633.9794635084,"h":5661.7255879428,"l":5625.8628358235,"c":5633.5442988516,"v":222876.1793643499,"t":1724724000}
{"o":5633.5442988516,"h":5648.7450713423,"l":5604.377171099,"c":5645.0019753419,"v":184021.7421276582,"t":1724727600}
{"o":5645.0019753419,"h":5658.4749594208,"l":5626.5663413704,"c":5646.5785085563,"v":196005.9831847799,"t":1724731200}
{"o":5646.5785085563,"h":5685.1373431829,"l":5643.2985191763,"c":5673.294655511,"v":228783.3145348121,"t":1724734800}
{"o":5673.294655511,"h":5673.8120094945,"l":5609.5888136202,"c":5628.3235083725,"v":217242.4633151303,"t":1724738400}
{"o":5628.3235083725,"h":5638.5228923628,"l":5588.5915842873,"c":5614.2151060996,"v":203718.2876265134,"t":1724742000}
{"o":5614.2151060996,"h":5626.4421491321,"l":5577.7178966707,"c":5587.1812669284,"v":229319.0148500064,"t":1724745600}
{"o":5587.1812669284,"h":5614.0728659176,"l":5560.0224771684,"c":5571.3738935706,"v":227705.9012430392,"t":1724749200}
{"o":5571.3738935706,"h":5571.3738935706,"l":5462.2869598878,"c":5469.8633627081,"v":348793.8773386792,"t":1724752800}
{"o":5469.8633627081,"h":5514.8077614646,"l":5458.5782761124,"c":5490.3087581172,"v":199508.0586800718,"t":1724756400}
{"o":5490.3087581172,"h":5497.9452581742,"l":5436.9101881237,"c":5491.2870015703,"v":267115.4771116725,"t":1724760000}
{"o":5491.2870015703,"h":5534.0983301886,"l":5462.6946011292,"c":5488.2800159844,"v":365378.6692820969,"t":1724763600}
{"o":5488.2800159844,"h":5546.1814754403,"l":5458.2412879249,"c":5472.8067243672,"v":420388.8384040934,"t":1724767200}
{"o":5472.8067243672,"h":5511.8838875022,"l":5451.7849075654,"c":5471.4645237426,"v":332161.0922364415,"t":1724770800}
{"o":5471.4645237426,"h":5528.8006360053,"l":5454.7100224663,"c":5467.886890582,"v":328533.8146282505,"t":1724774400}
{"o":5467.886890582,"h":5516.517366437,"l":5462.1178002441,"c":5515.1734571639,"v":205163.4185313783,"t":1724778000}
{"o":5515.1734571639,"h":5537.1827757588,"l":5492.8102079773,"c":5531.3397749977,"v":267756.4439307522,"t":1724781600}
{"o":5531.3397749977,"h":5535.2734821497,"l":5494.8005406152,"c":5515.8136815077,"v":216139.4573771671,"t":1724785200}
{"o":5515.8136815077,"h":5520.1787656971,"l":5480.3066412408,"c":5483.0423687982,"v":188421.0671885833,"t":1724788800}
{"o":5483.0423687982,"h":5489.7111871113,"l":5250.0802840047,"c":5312.9357725668,"v":664117.174399202,"t":1724792400}
{"o":5312.9357725668,"h":5323.3724344075,"l":5120.9141998557,"c":5251.3318968615,"v":932371.2147016388,"t":1724796000}
{"o":5251.3318968615,"h":5264.5784529667,"l":5210.8553292205,"c":5227.6344854502,"v":310878.5023381708,"t":1724799600}
{"o":5227.6344854502,"h":5231.3611914104,"l":5175.637801714,"c":5196.6658817973,"v":295602.4812391739,"t":1724803200}
{"o":5196.6658817973,"h":5240.6588344606,"l":5175.0835893956,"c":5231.0139952353,"v":261578.7066659431,"t":1724806800}
{"o":5231.0139952353,"h":5233.8037268259,"l":5190.7534625433,"c":5226.474441624,"v":250883.4116256402,"t":1724810400}
{"o":5226.474441624,"h":5281.1832789816,"l":5219.1815039998,"c":5275.8966161771,"v":306897.3972948898,"t":1724814000}
{"o":5275.8966161771,"h":5280.7240817031,"l":5242.2088752149,"c":5247.6389756401,"v":199389.9117685769,"t":1724817600}
{"o":5247.6389756401,"h":5297.9089928034,"l":5240.0949631353,"c":5248.5119494635,"v":251988.2978858013,"t":1724821200}
{"o":5248.5119494635,"h":5252.482738527,"l":5234.1913653902,"c":5239.9059241679,"v":159661.0456879042,"t":1724824800}
{"o":5239.9059241679,"h":5248.4773626021,"l":5118.9676416859,"c":5125.1210974167,"v":344911.4413704812,"t":1724828400}
{"o":5125.1210974167,"h":5190.3694968593,"l":5084.6335304647,"c":5164.1437676143,"v":323763.4862671291,"t":1724832000}
{"o":5164.1437676143,"h":5270.335944592,"l":5159.3428523742,"c":5266.8018961846,"v":279487.0337600039,"t":1724835600}
{"o":5266.8018961846,"h":5270.7456019965,"l":5220.2796504595,"c":5225.2727632107,"v":285381.4247193256,"t":1724839200}
{"o":5225.2727632107,"h":5258.5009835619,"l":5217.2493557785,"c":5239.1895742526,"v":212937.6854868765,"t":1724842800}
{"o":5239.1895742526,"h":5288.9928453891,"l":5232.8063296898,"c":5255.103585897,"v":242828.0593508127,"t":1724846400}
{"o":5255.103585897,"h":5263.9911011542,"l":5167.2464359487,"c":5169.259486359,"v":317933.904146669,"t":1724850000}
{"o":5169.259486359,"h":5228.9636454435,"l":5124.7542742443,"c":5159.1304365055,"v":419665.2784581839,"t":1724853600}
{"o":5159.1304365055,"h":5159.1304365055,"l":5082.7086833992,"c":5130.8049588715,"v":415733.1836576694,"t":1724857200}
{"o":5130.8049588715,"h":5132.9804851315,"l":4988.770381933,"c":5089.246172117,"v":656636.9058393226,"t":1724860800}
{"o":5089.246172117,"h":5104.3623093906,"l":5042.679655434,"c":5059.9402611666,"v":328601.2052796587,"t":1724864400}
{"o":5059.9402611666,"h":5150.1373022992,"l":5053.9844292633,"c":5147.5830801712,"v":286459.6541805344,"t":1724868000}
{"o":5147.5830801712,"h":5187.5836366989,"l":5116.4213641594,"c":5137.3423762516,"v":389798.7326316854,"t":1724871600}
{"o":5137.3423762516,"h":5209.0186860211,"l":5098.9477927094,"c":5131.8919123058,"v":478550.0731387372,"t":1724875200}
{"o":5131.8919123058,"h":5158.3877813528,"l":5086.4177688462,"c":5094.6097480305,"v":302452.5828294641,"t":1724878800}
{"o":5094.6097480305,"h":5109.9822461204,"l":5040.8946167739,"c":5107.8245523229,"v":304958.2506565077,"t":1724882400}
{"o":5107.8245523229,"h":5136.5560431587,"l":5093.1093471493,"c":5125.1259856584,"v":185244.9282334874,"t":1724886000}
{"o":5125.1259856584,"h":5162.5207109766,"l":5117.2029908727,"c":5138.1078246836,"v":241055.9668401738,"t":1724889600}
{"o":5138.1078246836,"h":5156.6818667831,"l":5091.6293105912,"c":5107.6839145082,"v":241781.996538566,"t":1724893200}
{"o":5107.6839145082,"h":5127.0397617011,"l":5089.5508209614,"c":5123.478906713,"v":179442.9123991026,"t":1724896800}
{"o":5123.478906713,"h":5132.2377367315,"l":5092.8451069387,"c":5100.5243596282,"v":159876.9723760239,"t":1724900400}
{"o":5100.5243596282,"h":5121.2225306025,"l":5097.0501908152,"c":5108.3360108877,"v":201904.3502704884,"t":1724904000}
{"o":5108.3360108877,"h":5139.0377269205,"l":5098.5149849447,"c":5135.5798588735,"v":204528.7793301389,"t":1724907600}
{"o":5135.5798588735,"h":5174.531479287,"l":5128.9324408126,"c":5153.2232326803,"v":240412.0295976212,"t":1724911200}
{"o":5153.2232326803,"h":5163.0664144323,"l":5144.3792476109,"c":5150.2950341286,"v":141627.5783849967,"t":1724914800}
{"o":5150.2950341286,"h":5169.0564809626,"l":5140.9282400811,"c":5164.8857208246,"v":184976.3052243324,"t":1724918400}
{"o":5164.8857208246,"h":5195.226085374,"l":5158.3702137083,"c":5172.5712049503,"v":183634.6197412548,"t":1724922000}
{"o":5172.5712049503,"h":5190.7113077752,"l":5160.0199790147,"c":5168.2835905374,"v":163309.1261548036,"t":1724925600}
{"o":5168.2835905374,"h":5229.1223380826,"l":5166.7929448664,"c":5185.5568496331,"v":261520.7737256405,"t":1724929200}
{"o":5185.5568496331,"h":5200.605452017,"l":5169.5014763174,"c":5181.3984717465,"v":248883.1128355162,"t":1724932800}
{"o":5181.3984717465,"h":5191.5655563571,"l":5153.0007102409,"c":5181.1268588646,"v":272092.760206398,"t":1724936400}
{"o":5181.1268588646,"h":5195.8331977637,"l":5154.6077236674,"c":5175.675781867,"v":328313.2665932123,"t":1724940000}
{"o":5175.675781867,"h":5247.929149471,"l":5173.0522613494,"c":5201.7660987376,"v":367270.664500787,"t":1724943600}
{"o":5201.7660987376,"h":5228.4749850668,"l":5118.6526253386,"c":5133.354654576,"v":337258.0305645209,"t":1724947200}
{"o":5133.354654576,"h":5149.0424776867,"l":5112.825244012,"c":5141.503221359,"v":283220.4648643147,"t":1724950800}
{"o":5141.503221359,"h":5142.3450985984,"l":4953.223237118,"c":4973.4090427285,"v":617764.2574366567,"t":1724954400}
{"o":4973.4090427285,"h":5028.7080488927,"l":4905.6747114215,"c":4994.2554877208,"v":465108.4724845126,"t":1724958000}
{"o":4994.2554877208,"h":5032.7076407144,"l":4957.0650156479,"c":4991.4812912654,"v":276333.0195084587,"t":1724961600}
{"o":4991.4812912654,"h":4992.5897086337,"l":4956.444283475,"c":4960.1274605364,"v":268105.2642229809,"t":1724965200}
{"o":4960.1274605364,"h":4987.4653029229,"l":4915.1878623309,"c":4976.2682861082,"v":280991.1905597745,"t":1724968800}
{"o":4976.2682861082,"h":4996.2029688943,"l":4961.8726217747,"c":4984.0926062625,"v":193126.1043551592,"t":1724972400}
{"o":4984.0926062625,"h":5023.297201311,"l":4969.5289359607,"c":4998.1677577381,"v":222614.237112982,"t":1724976000}
{"o":4998.1677577381,"h":5010.5241112634,"l":4964.1133861055,"c":4980.9964057094,"v":183617.2585420298,"t":1724979600}
{"o":4980.9964057094,"h":4990.0561524637,"l":4928.0499801306,"c":4955.3966385214,"v":240869.7024170815,"t":1724983200}
{"o":4955.3966385214,"h":4956.498174082,"l":4924.8755552088,"c":4938.3775997801,"v":198061.1974444937,"t":1724986800}
{"o":4938.3775997801,"h":4979.5687751488,"l":4938.3775997801,"c":4953.4254680698,"v":191087.7533898417,"t":1724990400}
{"o":4953.4254680698,"h":4956.1082413801,"l":4884.4813323729,"c":4914.1865052426,"v":277367.9070622437,"t":1724994000}
{"o":4914.1865052426,"h":4973.1039093602,"l":4892.3330700713,"c":4968.5774568765,"v":200172.2310933843,"t":1724997600}
{"o":4968.5774568765,"h":4978.0691543355,"l":4947.429561469,"c":4948.5954646723,"v":160345.3551327318,"t":1725001200}
{"o":4948.5954646723,"h":4980.5196572411,"l":4947.9365547696,"c":4965.3499031636,"v":162279.8267425291,"t":1725004800}
{"o":4965.3499031636,"h":4985.5299185431,"l":4959.6875002208,"c":4976.8327852801,"v":170206.6993906202,"t":1725008400}
{"o":4976.8327852801,"h":4984.2677686831,"l":4957.3972688718,"c":4965.0792807029,"v":148517.2774092304,"t":1725012000}
{"o":4965.0792807029,"h":4973.4092098172,"l":4926.53599607,"c":4936.2816955011,"v":172247.3014001337,"t":1725015600}
{"o":4936.2816955011,"h":5009.0708235602,"l":4930.3217489413,"c":4980.9694467053,"v":356528.733346588,"t":1725019200}
{"o":4980.9694467053,"h":5004.5857459046,"l":4912.9536833342,"c":4977.0204726497,"v":313352.1022233748,"t":1725022800}
{"o":4977.0204726497,"h":4997.3868258252,"l":4827.8337313566,"c":4833.0523463729,"v":476421.5657161726,"t":1725026400}
{"o":4833.0523463729,"h":4836.7106450522,"l":4705.6459076016,"c":4743.7273618364,"v":701521.9853823803,"t":1725030000}
{"o":4743.7273618364,"h":4788.3781910333,"l":4703.959109194,"c":4766.2579874202,"v":506126.8996001479,"t":1725033600}
{"o":4766.2579874202,"h":4801.1651304472,"l":4744.794863689,"c":4786.707548905,"v":273680.7298396445,"t":1725037200}
{"o":4786.707548905,"h":4909.1289631239,"l":4783.1660699154,"c":4878.531749086,"v":401422.1593776923,"t":1725040800}
{"o":4878.531749086,"h":4878.531749086,"l":4823.6830156569,"c":4840.1067881697,"v":288269.6811229417,"t":1725044400}
{"o":4840.1067881697,"h":4862.5015238005,"l":4828.2869868349,"c":4855.2294107263,"v":218564.2994790306,"t":1725048000}
{"o":4855.2294107263,"h":4877.6896631944,"l":4847.2384210574,"c":4857.5752048408,"v":188955.3901568601,"t":1725051600}
{"o":4857.5752048408,"h":4911.8249287938,"l":4855.678555273,"c":4900.3363935514,"v":280877.989382532,"t":1725055200}
{"o":4900.3363935514,"h":4933.4027281988,"l":4897.7540002691,"c":4911.9375130793,"v":223074.3877753684,"t":1725058800}
{"o":4911.9375130793,"h":4955.0519643164,"l":4907.4547528669,"c":4923.4324305056,"v":204963.6777250324,"t":1725062400}
{"o":4923.4324305056,"h":4930.1432183553,"l":4907.8194124965,"c":4909.3261657746,"v":158118.4667990891,"t":1725066000}
{"o":4909.3261657746,"h":4915.6898199465,"l":4894.6176794004,"c":4915.5560664074,"v":165489.6698633517,"t":1725069600}
{"o":4915.5560664074,"h":4941.2717400098,"l":4910.411315058,"c":4921.941557964,"v":129181.6749132634,"t":1725073200}
{"o":4921.941557964,"h":4939.198105591,"l":4919.2561608159,"c":4935.5938405623,"v":98951.3871288486,"t":1725076800}
{"o":4935.5938405623,"h":4935.5938405623,"l":4899.4408371585,"c":4901.2853979324,"v":128294.9643528563,"t":1725080400}
{"o":4901.2853979324,"h":4924.5841748997,"l":4890.7267241861,"c":4910.7625579405,"v":109822.3134480957,"t":1725084000}
{"o":4910.7625579405,"h":4918.2445882777,"l":4891.1529837814,"c":4899.3054857381,"v":110189.0069922142,"t":1725087600}
{"o":4899.3054857381,"h":4907.1383071364,"l":4838.6132822865,"c":4839.9924258649,"v":143315.1150179802,"t":1725091200}
{"o":4839.9924258649,"h":4868.113422746,"l":4814.6331999978,"c":4862.6771732372,"v":133699.0297880617,"t":1725094800}
{"o":4862.6771732372,"h":4894.5129006497,"l":4857.9984508147,"c":4881.3366086254,"v":121575.1286053257,"t":1725098400}
{"o":4881.3366086254,"h":4889.8849457949,"l":4869.1756033964,"c":4877.1980229781,"v":102286.8397274385,"t":1725102000}
{"o":4877.1980229781,"h":4887.0644250389,"l":4861.6963037394,"c":4873.1883723288,"v":112389.29514771,"t":1725105600}
{"o":4873.1883723288,"h":4879.5270202164,"l":4833.6266894028,"c":4835.4103891719,"v":194378.2341298984,"t":1725109200}
{"o":4835.4103891719,"h":4859.9127290802,"l":4826.4093265073,"c":4849.4842125975,"v":148160.6944362982,"t":1725112800}
{"o":4849.4842125975,"h":4864.2526559589,"l":4837.5445957106,"c":4861.5332677329,"v":124960.3525302911,"t":1725116400}
{"o":4861.5332677329,"h":4865.7384506308,"l":4828.8733918439,"c":4844.8009075221,"v":136173.1117842361,"t":1725120000}
{"o":4844.8009075221,"h":4852.3428528747,"l":4802.8836063267,"c":4831.6662719929,"v":184324.8415233045,"t":1725123600}
{"o":4831.6662719929,"h":4859.6142764346,"l":4816.3304986918,"c":4820.1180787065,"v":141310.7761448869,"t":1725127200}
{"o":4820.1180787065,"h":4823.4345029041,"l":4791.1371665942,"c":4803.6997526085,"v":124947.3546962879,"t":1725130800}
{"o":4803.6997526085,"h":4825.7409948632,"l":4786.9821946054,"c":4818.3827168003,"v":145544.7555329695,"t":1725134400}
{"o":4818.3827168003,"h":4852.1136375964,"l":4808.5784524549,"c":4838.475263765,"v":138845.0904385542,"t":1725138000}
{"o":4838.475263765,"h":4848.9016159727,"l":4816.9679728949,"c":4818.2891145832,"v":114574.3335907166,"t":1725141600}
{"o":4818.2891145832,"h":4827.7674413094,"l":4800.3439196111,"c":4817.0341623041,"v":102323.3010783323,"t":1725145200}
{"o":4817.0341623041,"h":4826.8153171547,"l":4804.406934311,"c":4817.8577777843,"v":136536.2534633812,"t":1725148800}
{"o":4817.8577777843,"h":4823.1044667575,"l":4743.0421556845,"c":4755.3053203534,"v":219603.6189701036,"t":1725152400}
{"o":4755.3053203534,"h":4768.2577149817,"l":4728.0831206821,"c":4768.0012950435,"v":246344.373999916,"t":1725156000}
{"o":4768.0012950435,"h":4785.3919768839,"l":4758.5271865811,"c":4772.8218355081,"v":119618.3164628297,"t":1725159600}
{"o":4772.8218355081,"h":4772.8218355081,"l":4745.8784126679,"c":4759.5214154936,"v":111361.2515855949,"t":1725163200}
{"o":4759.5214154936,"h":4765.9320448272,"l":4664.1942576775,"c":4682.4644224759,"v":211295.6542968984,"t":1725166800}
{"o":4682.4644224759,"h":4726.3685625625,"l":4679.8574793566,"c":4722.5393902195,"v":144869.0024147755,"t":1725170400}
{"o":4722.5393902195,"h":4733.7970514033,"l":4700.5716039785,"c":4726.8916294441,"v":168141.8501566252,"t":1725174000}
{"o":4726.8916294441,"h":4728.0355469073,"l":4668.5520026114,"c":4675.3869661301,"v":162912.309172562,"t":1725177600}
{"o":4675.3869661301,"h":4706.2720063195,"l":4659.5561295666,"c":4670.9322538985,"v":193402.5858656077,"t":1725181200}
{"o":4670.9322538985,"h":4676.4366427384,"l":4635.9289678974,"c":4643.9059722847,"v":182600.2974237347,"t":1725184800}
{"o":4643.9059722847,"h":4697.0592002087,"l":4634.0728165884,"c":4694.1640089544,"v":175363.4163016657,"t":1725188400}
{"o":4694.1640089544,"h":4703.1220421979,"l":4658.581259304,"c":4664.2572359044,"v":140097.812390915,"t":1725192000}
{"o":4664.2572359044,"h":4685.6902211819,"l":4603.9542865294,"c":4682.385375213,"v":218384.1903819178,"t":1725195600}
{"o":4682.385375213,"h":4721.0840194202,"l":4628.3632544186,"c":4693.053024184,"v":391449.8589740403,"t":1725199200}
{"o":4693.053024184,"h":4798.5887516939,"l":4681.2760559702,"c":4779.5489690326,"v":373189.8066979314,"t":1725202800}
{"o":4779.5489690326,"h":4795.3226209522,"l":4723.9941621769,"c":4733.8429929912,"v":233336.6076861095,"t":1725206400}
{"o":4733.8429929912,"h":4752.8633498654,"l":4695.8047102931,"c":4721.8459055801,"v":204053.5981137351,"t":1725210000}
{"o":4721.8459055801,"h":4814.6635840165,"l":4714.0209989899,"c":4796.6907049585,"v":288482.1693340751,"t":1725213600}
{"o":4796.6907049585,"h":4837.9407041719,"l":4777.4943059444,"c":4814.5010652865,"v":263467.5323078248,"t":1725217200}
{"o":4814.5010652865,"h":4845.5931810637,"l":4785.2858370146,"c":4803.3262681093,"v":356564.4816614072,"t":1725220800}
{"o":4803.3262681093,"h":4805.9135889835,"l":4737.6410417362,"c":4764.029090797,"v":186902.9904059448,"t":1725224400}
{"o":4764.029090797,"h":4768.7061237676,"l":4555.375495421,"c":4596.1261301013,"v":423193.3165275977,"t":1725228000}
{"o":4596.1261301013,"h":4645.0361112926,"l":4536.9099826742,"c":4574.1482631664,"v":386787.0555146352,"t":1725231600}
{"o":4574.1482631664,"h":4639.9424160109,"l":4566.5988039892,"c":4613.5934885477,"v":284551.087086445,"t":1725235200}
{"o":4613.5934885477,"h":4644.046545266,"l":4596.5686243426,"c":4618.4006120547,"v":229222.9095858834,"t":1725238800}
{"o":4618.4006120547,"h":4651.4219884326,"l":4572.6953755695,"c":4602.1078715716,"v":227467.4384804949,"t":1725242400}
{"o":4602.1078715716,"h":4646.2931603948,"l":4599.6679866877,"c":4634.9392854195,"v":221636.1129759276,"t":1725246000}
{"o":4634.9392854195,"h":4648.725911931,"l":4531.5927252346,"c":4539.7007613561,"v":304002.550863226,"t":1725249600}
{"o":4539.7007613561,"h":4626.5339132936,"l":4537.626347939,"c":4596.3089036552,"v":270891.4875732295,"t":1725253200}
{"o":4596.3089036552,"h":4618.027925429,"l":4567.5912648138,"c":4584.5828998027,"v":175303.8105685173,"t":1725256800}
{"o":4584.5828998027,"h":4605.5802275676,"l":4515.9775717337,"c":4543.5385375202,"v":201888.140068463,"t":1725260400}
{"o":4543.5385375202,"h":4649.182624047,"l":4530.1928836571,"c":4623.8194002917,"v":303925.8544347477,"t":1725264000}
{"o":4623.8194002917,"h":4692.1633390402,"l":4591.9763643841,"c":4687.5631707595,"v":284082.3857654363,"t":1725267600}
{"o":4687.5631707595,"h":4731.6771044601,"l":4673.2013028978,"c":4699.1865949489,"v":297929.3566224714,"t":1725271200}
{"o":4699.1865949489,"h":4722.2113410739,"l":4681.5952278221,"c":4690.9860520381,"v":187722.9532773389,"t":1725274800}
{"o":4690.9860520381,"h":4715.0246268462,"l":4675.0304675464,"c":4695.3986364396,"v":179143.2245114598,"t":1725278400}
{"o":4695.3986364396,"h":4714.5572854273,"l":4653.2322155897,"c":4655.6049954041,"v":180743.7613174086,"t":1725282000}
{"o":4655.6049954041,"h":4744.622163632,"l":4628.6394222223,"c":4729.9605654124,"v":339335.4295929453,"t":1725285600}
{"o":4729.9605654124,"h":4749.3546241138,"l":4711.107807383,"c":4718.1099884523,"v":245910.2120606502,"t":1725289200}
{"o":4718.1099884523,"h":4748.6792444373,"l":4688.9177792556,"c":4695.6941949444,"v":227228.7826338094,"t":1725292800}
{"o":4695.6941949444,"h":4757.380655877,"l":4695.6941949444,"c":4745.5057078278,"v":246984.099324296,"t":1725296400}
{"o":4745.5057078278,"h":4764.9034971583,"l":4717.1544773578,"c":4744.0572791239,"v":202648.3480248898,"t":1725300000}
{"o":4744.0572791239,"h":4753.1009503761,"l":4727.614269883,"c":4735.1894311297,"v":151526.5296159398,"t":1725303600}
{"o":4735.1894311297,"h":4804.681295602,"l":4725.9084794183,"c":4793.2852431781,"v":268512.4725618073,"t":1725307200}
{"o":4793.2852431781,"h":4808.7637322365,"l":4764.5402148201,"c":4776.4068866015,"v":274015.5960285415,"t":1725310800}
{"o":4776.4068866015,"h":4802.9644799639,"l":4769.4420387816,"c":4799.0498794071,"v":214448.120225904,"t":1725314400}
{"o":4799.0498794071,"h":4819.4368469058,"l":4790.1956155228,"c":4802.1418680222,"v":175443.2451907448,"t":1725318000}
{"o":4802.1418680222,"h":4812.538053123,"l":4776.1299582383,"c":4807.3230580336,"v":197847.2446550337,"t":1725321600}
{"o":4807.3230580336,"h":4823.6056692365,"l":4787.7138383779,"c":4821.8891064504,"v":212257.4622405466,"t":1725325200}
{"o":4821.8891064504,"h":4891.2351189185,"l":4818.1266977757,"c":4833.2814389422,"v":349831.8499130214,"t":1725328800}
{"o":4833.2814389422,"h":4849.0540140918,"l":4819.0129679551,"c":4824.2520983282,"v":225387.1912836342,"t":1725332400}
{"o":4824.2520983282,"h":4837.5237194208,"l":4788.9661354185,"c":4804.0432206457,"v":292033.5288525484,"t":1725336000}
{"o":4804.0432206457,"h":4822.8603816943,"l":4787.4194456032,"c":4805.9731885554,"v":183440.486629285,"t":1725339600}
{"o":4805.9731885554,"h":4806.2519653718,"l":4753.8515069229,"c":4757.9485914506,"v":194109.9707138769,"t":1725343200}
{"o":4757.9485914506,"h":4799.2638418055,"l":4757.9485914506,"c":4790.5776787903,"v":154301.4333664629,"t":1725346800}
{"o":4790.5776787903,"h":4792.3771508993,"l":4726.6388061544,"c":4742.2204617646,"v":238681.3589739147,"t":1725350400}
{"o":4742.2204617646,"h":4770.7836389487,"l":4740.4019879544,"c":4754.384470425,"v":180313.8220939339,"t":1725354000}
{"o":4754.384470425,"h":4784.1868550967,"l":4748.168031713,"c":4766.1266315689,"v":161660.9301910314,"t":1725357600}
{"o":4766.1266315689,"h":4788.0562290912,"l":4758.2630388995,"c":4781.7193028946,"v":164365.4058934411,"t":1725361200}
{"o":4781.7193028946,"h":4824.1984460215,"l":4779.6315840235,"c":4785.7882439463,"v":228175.1270744653,"t":1725364800}
{"o":4785.7882439463,"h":4796.7397704108,"l":4669.8182183002,"c":4683.2301436547,"v":396734.5531670057,"t":1725368400}
{"o":4683.2301436547,"h":4683.2301436547,"l":4629.5191450217,"c":4636.7607382068,"v":387104.314523902,"t":1725372000}
{"o":4636.7607382068,"h":4654.255373397,"l":4584.5709180006,"c":4616.9345907096,"v":340067.6032614152,"t":1725375600}
{"o":4616.9345907096,"h":4647.4019596437,"l":4601.2460078994,"c":4625.3282816555,"v":272713.688047125,"t":1725379200}
{"o":4625.3282816555,"h":4677.4019905001,"l":4621.8352701607,"c":4630.9938353579,"v":294176.0765472366,"t":1725382800}
{"o":4630.9938353579,"h":4670.3073443391,"l":4617.9202337395,"c":4661.5630877615,"v":264999.8493369815,"t":1725386400}
{"o":4661.5630877615,"h":4705.41380811,"l":4653.9986181103,"c":4659.5421852669,"v":296569.3231865728,"t":1725390000}
{"o":4659.5421852669,"h":4682.4212230472,"l":4629.621506682,"c":4646.8196815507,"v":224466.2674593254,"t":1725393600}
{"o":4646.8196815507,"h":4650.9806457397,"l":4602.2154511944,"c":4631.4528618603,"v":235676.2067839607,"t":1725397200}
{"o":4631.4528618603,"h":4639.7723299822,"l":4605.251592908,"c":4608.8088503704,"v":150230.8842043442,"t":1725400800}
{"o":4608.8088503704,"h":4611.5767093123,"l":4524.740836177,"c":4540.8407503465,"v":289048.6112963302,"t":1725404400}
{"o":4540.8407503465,"h":4586.0185333452,"l":4415.7588409431,"c":4506.6944111092,"v":331939.2670049237,"t":1725408000}
{"o":4506.6944111092,"h":4540.5895043377,"l":4362.2991639352,"c":4515.4498192526,"v":772107.1621778494,"t":1725411600}
{"o":4515.4498192526,"h":4540.846645701,"l":4492.3040230487,"c":4525.311096661,"v":236512.5783862387,"t":1725415200}
{"o":4525.311096661,"h":4555.3674888587,"l":4522.1805938745,"c":4544.6227810006,"v":176256.3300342019,"t":1725418800}
{"o":4544.6227810006,"h":4553.8349860373,"l":4516.6795673276,"c":4549.4927797304,"v":160992.2527250842,"t":1725422400}
{"o":4549.4927797304,"h":4549.4927797304,"l":4504.6693908028,"c":4512.4923366223,"v":178047.695886945,"t":1725426000}
{"o":4512.4923366223,"h":4586.0652760597,"l":4512.4923366223,"c":4561.7921850036,"v":248020.6951957129,"t":1725429600}
{"o":4561.7921850036,"h":4675.9441477287,"l":4560.0384097744,"c":4635.9142469988,"v":427378.527594533,"t":1725433200}
{"o":4635.9142469988,"h":4651.8285561975,"l":4617.6880897708,"c":4624.1439054393,"v":205524.8535832846,"t":1725436800}
{"o":4624.1439054393,"h":4652.1610520345,"l":4610.5712343394,"c":4610.8652635778,"v":178461.3411984285,"t":1725440400}
{"o":4610.8652635778,"h":4621.2174001564,"l":4571.3400941413,"c":4574.4052609762,"v":224800.697525446,"t":1725444000}
{"o":4574.4052609762,"h":4602.4885271797,"l":4559.5043389851,"c":4573.2995442209,"v":185568.9569270866,"t":1725447600}
{"o":4573.2995442209,"h":4611.1699339235,"l":4553.4235769225,"c":4578.4266807389,"v":261469.6485630382,"t":1725451200}
{"o":4578.4266807389,"h":4607.3747139142,"l":4552.0060537644,"c":4601.800110102,"v":333901.7262350292,"t":1725454800}
{"o":4601.800110102,"h":4757.0197347553,"l":4577.820732832,"c":4729.3026213091,"v":591857.2369418791,"t":1725458400}
{"o":4729.3026213091,"h":4776.5781926321,"l":4690.0898880979,"c":4762.5767390813,"v":528838.1024013595,"t":1725462000}
{"o":4762.5767390813,"h":4805.1681716155,"l":4722.607349519,"c":4766.336235836,"v":433040.4567183018,"t":1725465600}
{"o":4766.336235836,"h":4774.8165063456,"l":4719.3469642797,"c":4719.9089435995,"v":291244.1438508104,"t":1725469200}
{"o":4719.9089435995,"h":4752.6705320521,"l":4719.5434179598,"c":4734.733189495,"v":248200.5149054419,"t":1725472800}
{"o":4734.733189495,"h":4764.4278963206,"l":4723.3243056348,"c":4742.2889028827,"v":209815.6753764614,"t":1725476400}
{"o":4742.2889028827,"h":4773.5216416197,"l":4729.1122420206,"c":4765.3300300772,"v":209812.9874320368,"t":1725480000}
{"o":4765.3300300772,"h":4785.8327410346,"l":4754.7908168409,"c":4778.3927538018,"v":166555.3466406138,"t":1725483600}
{"o":4778.3927538018,"h":4793.1864861765,"l":4750.0864824539,"c":4772.2972386321,"v":195530.3144261564,"t":1725487200}
{"o":4772.2972386321,"h":4782.1556244944,"l":4742.3520157129,"c":4753.8340814924,"v":169335.3006663184,"t":1725490800}
{"o":4753.8340814924,"h":4782.8801064043,"l":4730.0516709878,"c":4730.1794770204,"v":185678.3488652094,"t":1725494400}
{"o":4730.1794770204,"h":4779.0194385641,"l":4730.1794770204,"c":4763.213971996,"v":184929.0377182137,"t":1725498000}
{"o":4763.213971996,"h":4774.3468609774,"l":4732.8993130824,"c":4736.5922605227,"v":232161.1214004747,"t":1725501600}
{"o":4736.5922605227,"h":4736.5922605227,"l":4672.562934132,"c":4683.9037722036,"v":276267.5257244815,"t":1725505200}
{"o":4683.9037722036,"h":4778.1102056115,"l":4673.693901874,"c":4750.4605712413,"v":216115.6374068271,"t":1725508800}
{"o":4750.4605712413,"h":4755.6603698545,"l":4704.968360874,"c":4710.6680593094,"v":207456.4415068786,"t":1725512400}
{"o":4710.6680593094,"h":4720.4062393201,"l":4656.6006139107,"c":4700.0334897283,"v":219559.7726306375,"t":1725516000}
{"o":4700.0334897283,"h":4745.6074038383,"l":4696.8422427949,"c":4736.8842966213,"v":177757.6969019745,"t":1725519600}
{"o":4736.8842966213,"h":4762.5167433105,"l":4710.1260042713,"c":4724.7101541257,"v":184674.1601660954,"t":1725523200}
{"o":4724.7101541257,"h":4728.3671787067,"l":4687.3736784345,"c":4707.1203625346,"v":175875.4565782938,"t":1725526800}
{"o":4707.1203625346,"h":4725.575297476,"l":4690.1015630746,"c":4717.1749841758,"v":193566.1377675202,"t":1725530400}
{"o":4717.1749841758,"h":4739.5736820896,"l":4700.1617980696,"c":4727.768398976,"v":161342.6396812512,"t":1725534000}
{"o":4727.768398976,"h":4773.2335495607,"l":4693.8766096602,"c":4746.8187493547,"v":335252.2805689762,"t":1725537600}
{"o":4746.8187493547,"h":4801.8005413188,"l":4738.9929809203,"c":4788.0038748431,"v":418906.2230959071,"t":1725541200}
{"o":4788.0038748431,"h":4818.2107388853,"l":4694.1372822189,"c":4694.3378094913,"v":500040.5888490643,"t":1725544800}
{"o":4694.3378094913,"h":4710.1983896792,"l":4620.7050507112,"c":4648.381975076,"v":495525.273237341,"t":1725548400}
{"o":4648.381975076,"h":4666.8281285756,"l":4607.2019395765,"c":4628.7999680875,"v":328091.7668309982,"t":1725552000}
{"o":4628.7999680875,"h":4656.5591238954,"l":4613.4917385471,"c":4653.1379578601,"v":294149.2542245902,"t":1725555600}
{"o":4653.1379578601,"h":4666.0155403897,"l":4628.3419623879,"c":4646.4800786308,"v":258925.4594668331,"t":1725559200}
{"o":4646.4800786308,"h":4649.0933039773,"l":4537.5758777622,"c":4570.2219055112,"v":458774.6534261316,"t":1725562800}
{"o":4570.2219055112,"h":4591.2211401989,"l":4555.8974051804,"c":4566.5653272799,"v":211445.6724180126,"t":1725566400}
{"o":4566.5653272799,"h":4614.8960715856,"l":4565.319750309,"c":4607.0695151414,"v":224888.5414649491,"t":1725570000}
{"o":4607.0695151414,"h":4621.5705622892,"l":4569.3491944867,"c":4610.5505657642,"v":170633.6190557472,"t":1725573600}
{"o":4610.5505657642,"h":4616.6138200795,"l":4592.8828268477,"c":4604.6980215811,"v":157147.0939653934,"t":1725577200}
{"o":4604.6980215811,"h":4621.5735833178,"l":4577.3924753955,"c":4606.8559880302,"v":201391.6076417428,"t":1725580800}
{"o":4606.8559880302,"h":4648.8764006994,"l":4582.4336425687,"c":4635.9011583827,"v":198824.0212513252,"t":1725584400}
{"o":4635.9011583827,"h":4679.6254704156,"l":4624.6918485633,"c":4670.493661848,"v":208626.9282157581,"t":1725588000}
{"o":4670.493661848,"h":4682.0145954516,"l":4650.9275467055,"c":4650.9275467055,"v":196644.2428858639,"t":1725591600}
{"o":4650.9275467055,"h":4668.6884549702,"l":4639.7620286704,"c":4641.7911376087,"v":176144.466089377,"t":1725595200}
{"o":4641.7911376087,"h":4651.2837197594,"l":4609.9252849191,"c":4634.5553671193,"v":177146.6021030113,"t":1725598800}
{"o":4634.5553671193,"h":4641.7784168994,"l":4616.17673918,"c":4635.1247691772,"v":146594.700971903,"t":1725602400}
{"o":4635.1247691772,"h":4636.8148681973,"l":4493.8796070593,"c":4559.7463867633,"v":320684.6908232508,"t":1725606000}
{"o":4559.7463867633,"h":4595.9434813488,"l":4555.0622123178,"c":4572.5622793375,"v":195281.9136681981,"t":1725609600}
{"o":4572.5622793375,"h":4610.9651494368,"l":4566.0524981904,"c":4605.0185717507,"v":165099.2195181219,"t":1725613200}
{"o":4605.0185717507,"h":4664.2148675312,"l":4603.5572825581,"c":4643.1889098127,"v":241406.3265738796,"t":1725616800}
{"o":4643.1889098127,"h":4650.3535671417,"l":4619.477681916,"c":4636.6910882523,"v":224644.6975370821,"t":1725620400}
{"o":4636.6910882523,"h":4773.4503783274,"l":4616.6613870407,"c":4753.608998621,"v":689284.7793380698,"t":1725624000}
{"o":4753.608998621,"h":4779.1328214274,"l":4634.2622844841,"c":4659.0435572543,"v":607588.5099886861,"t":1725627600}
{"o":4659.0435572543,"h":4659.0435572543,"l":4555.8688184802,"c":4593.0318950559,"v":761289.2009798093,"t":1725631200}
{"o":4593.0318950559,"h":4625.5268910996,"l":4507.1777578272,"c":4556.4870898065,"v":647030.122692398,"t":1725634800}
{"o":4556.4870898065,"h":4564.4550952464,"l":4455.6390350307,"c":4497.9129237306,"v":743754.5135983892,"t":1725638400}
{"o":4497.9129237306,"h":4550.5471493835,"l":4463.7534496161,"c":4509.1778720003,"v":456469.5035278464,"t":1725642000}
{"o":4509.1778720003,"h":4514.7856548635,"l":4437.1037872569,"c":4441.8487378681,"v":420597.5819353157,"t":1725645600}
{"o":4441.8487378681,"h":4485.5334822687,"l":4400.8617834302,"c":4449.8812505699,"v":513617.0573390015,"t":1725649200}
{"o":4449.8812505699,"h":4481.6893651479,"l":4300.948590192,"c":4313.9596151879,"v":597033.3878421669,"t":1725652800}
{"o":4313.9596151879,"h":4438.3019371944,"l":4291.6557139577,"c":4438.3019371944,"v":491558.4582058577,"t":1725656400}
{"o":4438.3019371944,"h":4462.2169737269,"l":4411.4552676088,"c":4437.6662272207,"v":223533.7796830661,"t":1725660000}
{"o":4437.6662272207,"h":4457.7006529544,"l":4432.6126580734,"c":4450.452416969,"v":177450.0308287159,"t":1725663600}
{"o":4450.452416969,"h":4474.5182849326,"l":4442.2407643492,"c":4446.7677589973,"v":242338.312011453,"t":1725667200}
{"o":4446.7677589973,"h":4456.0199186401,"l":4418.2008711499,"c":4432.3087543059,"v":173551.0454841083,"t":1725670800}
{"o":4432.3087543059,"h":4463.0114258016,"l":4425.9395482671,"c":4452.8518537666,"v":149807.1690845586,"t":1725674400}
{"o":4452.8518537666,"h":4465.2838907625,"l":4449.3104372362,"c":4454.5624851341,"v":132926.5739169037,"t":1725678000}
{"o":4454.5624851341,"h":4491.8682340165,"l":4452.0225979218,"c":4490.1657100249,"v":174806.8652781088,"t":1725681600}
{"o":4490.1657100249,"h":4529.3169344182,"l":4486.1998925384,"c":4516.938691027,"v":208462.4717136263,"t":1725685200}
{"o":4516.938691027,"h":4536.7566960336,"l":4512.4299847628,"c":4533.8418523586,"v":170702.9589239878,"t":1725688800}
{"o":4533.8418523586,"h":4573.2275279068,"l":4523.6589386179,"c":4542.5100370406,"v":188628.1544298278,"t":1725692400}
{"o":4542.5100370406,"h":4548.1379571774,"l":4515.0378846173,"c":4536.0597969942,"v":155234.7185874184,"t":1725696000}
{"o":4536.0597969942,"h":4543.9042229925,"l":4512.9341960071,"c":4524.5387818357,"v":131144.8527102761,"t":1725699600}
{"o":4524.5387818357,"h":4539.6660971695,"l":4516.5094135995,"c":4516.5094135995,"v":138952.3283851795,"t":1725703200}
{"o":4516.5094135995,"h":4536.4064943672,"l":4510.5298017459,"c":4520.0541088944,"v":131756.5514621427,"t":1725706800}
{"o":4520.0541088944,"h":4548.2346356562,"l":4520.0541088944,"c":4534.3181810884,"v":137788.8125269149,"t":1725710400}
{"o":4534.3181810884,"h":4548.2506161089,"l":4496.0988651786,"c":4524.0691659518,"v":197630.7420090898,"t":1725714000}
{"o":4524.0691659518,"h":4553.7136991753,"l":4519.6869875247,"c":4551.6971653669,"v":189365.4355058092,"t":1725717600}
{"o":4551.6971653669,"h":4608.4929240223,"l":4551.6971653669,"c":4586.2191834633,"v":303554.6714394465,"t":1725721200}
{"o":4586.2191834633,"h":4598.3580723579,"l":4536.5058419465,"c":4539.1398781489,"v":235712.4921376554,"t":1725724800}
{"o":4539.1398781489,"h":4554.6573954381,"l":4504.2988395654,"c":4514.1464279127,"v":251874.2328000955,"t":1725728400}
{"o":4514.1464279127,"h":4553.5962981865,"l":4493.9999327966,"c":4540.8400752773,"v":239443.1946342151,"t":1725732000}
{"o":4540.8400752773,"h":4586.6803602351,"l":4537.8092056395,"c":4567.7906161618,"v":179235.1429747448,"t":1725735600}
{"o":4567.7906161618,"h":4572.0799484187,"l":4531.1402565816,"c":4531.1402565816,"v":148698.2624546303,"t":1725739200}
{"o":4531.1402565816,"h":4551.4379232156,"l":4509.8907549027,"c":4516.7264194055,"v":157688.4233727512,"t":1725742800}
{"o":4516.7264194055,"h":4530.8175443818,"l":4481.3282899907,"c":4512.5113349682,"v":140188.3531458019,"t":1725746400}
{"o":4512.5113349682,"h":4550.5738819886,"l":4499.9830983969,"c":4546.0589487489,"v":120628.9644955001,"t":1725750000}
{"o":4546.0589487489,"h":4554.2211145734,"l":4516.6992235071,"c":4539.7262281163,"v":145089.4138526942,"t":1725753600}
{"o":4539.7262281163,"h":4566.1439928222,"l":4537.9277927897,"c":4553.3336360571,"v":135864.6104294959,"t":1725757200}
{"o":4553.3336360571,"h":4571.1454375495,"l":4551.8216118388,"c":4563.0245303511,"v":140906.4931004322,"t":1725760800}
{"o":4563.0245303511,"h":4574.2537247889,"l":4549.6614020735,"c":4565.5085783703,"v":114435.3167427023,"t":1725764400}
{"o":4565.5085783703,"h":4582.0999925426,"l":4558.0554865908,"c":4572.7170496691,"v":122300.4297936408,"t":1725768000}
{"o":4572.7170496691,"h":4573.1409143391,"l":4550.9683441857,"c":4550.9683441857,"v":151932.864270508,"t":1725771600}
{"o":4550.9683441857,"h":4574.8369201906,"l":4550.8316322031,"c":4569.4020995736,"v":97262.8923331086,"t":1725775200}
{"o":4569.4020995736,"h":4630.4778068344,"l":4567.3245930428,"c":4612.629154051,"v":185635.1839738369,"t":1725778800}
{"o":4612.629154051,"h":4622.7632679905,"l":4597.9113599329,"c":4619.9789956541,"v":205235.9073819515,"t":1725782400}
{"o":4619.9789956541,"h":4661.8581241746,"l":4615.0157385469,"c":4616.8518275312,"v":229940.4431226352,"t":1725786000}
{"o":4616.8518275312,"h":4653.719053331,"l":4614.7102419376,"c":4650.312493819,"v":152555.0913289481,"t":1725789600}
{"o":4650.312493819,"h":4660.6062304556,"l":4627.7156335561,"c":4630.6553941985,"v":145156.6104756593,"t":1725793200}
{"o":4630.6553941985,"h":4636.8262816209,"l":4578.8329219693,"c":4583.0641297156,"v":186226.9689496969,"t":1725796800}
{"o":4583.0641297156,"h":4594.4597847021,"l":4567.4962673612,"c":4591.2626131662,"v":174214.9205708065,"t":1725800400}
{"o":4591.2626131662,"h":4596.8744152147,"l":4542.2258910062,"c":4542.2258910062,"v":267760.5385935783,"t":1725804000}
{"o":4542.2258910062,"h":4555.4276991434,"l":4507.2504371317,"c":4511.7428768003,"v":413552.1178711893,"t":1725807600}
{"o":4511.7428768003,"h":4568.6623386472,"l":4507.6886087993,"c":4547.1480010043,"v":194214.1433530295,"t":1725811200}
{"o":4547.1480010043,"h":4602.7528640287,"l":4546.1950119965,"c":4600.655182933,"v":177821.7498382688,"t":1725814800}
{"o":4600.655182933,"h":4604.0628761249,"l":4577.3297387272,"c":4584.34473675,"v":159974.8077660222,"t":1725818400}
{"o":4584.34473675,"h":4595.064738786,"l":4570.6554543412,"c":4580.8323351936,"v":125750.155758226,"t":1725822000}
{"o":4580.8323351936,"h":4589.5383268328,"l":4568.4759242461,"c":4584.4475045782,"v":113718.6362915734,"t":1725825600}
{"o":4584.4475045782,"h":4623.4390165459,"l":4583.9391820762,"c":4598.1322678564,"v":224806.9103791144,"t":1725829200}
{"o":4598.1322678564,"h":4687.1093109963,"l":4583.0106829885,"c":4603.9003323407,"v":458074.4364602726,"t":1725832800}
{"o":4603.9003323407,"h":4639.2726630765,"l":4598.8346742546,"c":4632.579945448,"v":186827.9901580557,"t":1725836400}
{"o":4632.579945448,"h":4664.6310565365,"l":4598.345680974,"c":4632.3092254364,"v":237711.8027229914,"t":1725840000}
{"o":4632.3092254364,"h":4657.7750057474,"l":4600.5445135877,"c":4621.2402320304,"v":240884.363894411,"t":1725843600}
{"o":4621.2402320304,"h":4625.7987640163,"l":4569.6326437316,"c":4604.0192474459,"v":207363.4054712994,"t":1725847200}
{"o":4604.0192474459,"h":4604.88977092,"l":4554.2671852453,"c":4578.3812652991,"v":186432.2339621086,"t":1725850800}
{"o":4578.3812652991,"h":4585.5547864282,"l":4553.1595882525,"c":4566.3153645464,"v":144779.4335337697,"t":1725854400}
{"o":4566.3153645464,"h":4574.7857273159,"l":4539.3170178466,"c":4549.6271328218,"v":147492.2165703296,"t":1725858000}
{"o":4549.6271328218,"h":4583.0584217828,"l":4544.9325711194,"c":4579.0623589857,"v":192948.7364379416,"t":1725861600}
{"o":4579.0623589857,"h":4605.5605078327,"l":4563.5869168348,"c":4603.768123523,"v":155304.469691406,"t":1725865200}
{"o":4603.768123523,"h":4635.4662557095,"l":4599.1891567424,"c":4624.9176151405,"v":220094.9876828039,"t":1725868800}
{"o":4624.9176151405,"h":4662.8022933036,"l":4603.5060966833,"c":4609.6197710473,"v":217559.3321110111,"t":1725872400}
{"o":4609.6197710473,"h":4641.2532981256,"l":4599.6416491176,"c":4622.5914416372,"v":160050.6662580176,"t":1725876000}
{"o":4622.5914416372,"h":4626.8028398025,"l":4598.9394614101,"c":4607.0137139468,"v":141374.1276354945,"t":1725879600}
{"o":4607.0137139468,"h":4610.0256823082,"l":4575.1090895325,"c":4602.5166805009,"v":218634.2252763072,"t":1725883200}
{"o":4602.5166805009,"h":4635.4956916428,"l":4581.0273625967,"c":4618.8661071067,"v":305371.1500797975,"t":1725886800}
{"o":4618.8661071067,"h":4632.3970440815,"l":4520.6862848723,"c":4528.1354795629,"v":393420.4133109785,"t":1725890400}
{"o":4528.1354795629,"h":4579.7094181079,"l":4520.5824710351,"c":4570.4324969973,"v":302793.2921680178,"t":1725894000}
{"o":4570.4324969973,"h":4762.8575259412,"l":4565.7820753339,"c":4722.8797998956,"v":597800.1766407893,"t":1725897600}
{"o":4722.8797998956,"h":4765.6620066946,"l":4716.0472575872,"c":4730.2244837257,"v":418424.8881588798,"t":1725901200}
{"o":4730.2244837257,"h":4751.6517865853,"l":4708.3351944352,"c":4742.4734871213,"v":325733.2226680632,"t":1725904800}
{"o":4742.4734871213,"h":4812.5001308125,"l":4736.3337229285,"c":4806.0820295445,"v":302585.4968113154,"t":1725908400}
{"o":4806.0820295445,"h":4816.636525569,"l":4761.2095835584,"c":4795.3751491835,"v":238238.8899630564,"t":1725912000}
{"o":4795.3751491835,"h":4879.1341183859,"l":4787.3829912566,"c":4810.6841297186,"v":450851.0750149552,"t":1725915600}
{"o":4810.6841297186,"h":4830.2853176187,"l":4768.7994196421,"c":4785.6454963272,"v":264428.5748337018,"t":1725919200}
{"o":4785.6454963272,"h":4814.7099092628,"l":4769.4864794989,"c":4808.0953864958,"v":203292.7272472529,"t":1725922800}
{"o":4808.0953864958,"h":4813.6772093942,"l":4750.7871852162,"c":4771.1798224383,"v":228050.8271902757,"t":1725926400}
{"o":4771.1798224383,"h":4777.0201765367,"l":4733.0358285732,"c":4745.7880214416,"v":170648.3816425484,"t":1725930000}
{"o":4745.7880214416,"h":4755.2992894895,"l":4727.8639705574,"c":4749.4031536609,"v":142503.3633821438,"t":1725933600}
{"o":4749.4031536609,"h":4752.9065905148,"l":4727.0571378541,"c":4731.4461096565,"v":164505.4714066435,"t":1725937200}
{"o":4731.4461096565,"h":4752.7028094967,"l":4717.8532354146,"c":4732.5214331495,"v":139165.1587189773,"t":1725940800}
{"o":4732.5214331495,"h":4790.9356297413,"l":4729.6519596751,"c":4790.9356297413,"v":137031.1351079172,"t":1725944400}
{"o":4790.9356297413,"h":4790.9356297413,"l":4761.137143363,"c":4767.1064348135,"v":130590.4792469997,"t":1725948000}
{"o":4767.1064348135,"h":4815.7134225188,"l":4759.7958986485,"c":4805.3675088698,"v":211931.4582776662,"t":1725951600}
{"o":4805.3675088698,"h":4823.4485095392,"l":4784.6298678331,"c":4793.4381550216,"v":188871.3057701277,"t":1725955200}
{"o":4793.4381550216,"h":4806.0364299475,"l":4778.346800855,"c":4788.720100568,"v":140905.4297334446,"t":1725958800}
{"o":4788.720100568,"h":4811.2563282514,"l":4771.8361348515,"c":4803.0959037686,"v":158212.887044141,"t":1725962400}
{"o":4803.0959037686,"h":4819.1871754877,"l":4791.1885089877,"c":4813.7205087377,"v":143989.5409905726,"t":1725966000}
{"o":4813.7205087377,"h":4826.0792061131,"l":4781.3311301638,"c":4784.5826080228,"v":161867.2566240852,"t":1725969600}
{"o":4784.5826080228,"h":4788.3854523715,"l":4747.1455810825,"c":4771.7625800209,"v":262307.9623229972,"t":1725973200}
{"o":4771.7625800209,"h":4841.5300561117,"l":4759.8577511784,"c":4810.381908632,"v":416014.9123261567,"t":1725976800}
{"o":4810.381908632,"h":4853.5941511658,"l":4776.0413702587,"c":4776.5273514565,"v":335025.6301627868,"t":1725980400}
{"o":4776.5273514565,"h":4801.6875064551,"l":4761.853760515,"c":4786.3927128137,"v":272478.8081728939,"t":1725984000}
{"o":4786.3927128137,"h":4873.6448653528,"l":4782.9709416536,"c":4833.5541892997,"v":290920.1887632928,"t":1725987600}
{"o":4833.5541892997,"h":4911.5191273878,"l":4833.5541892997,"c":4870.2420301914,"v":452325.159942274,"t":1725991200}
{"o":4870.2420301914,"h":4877.1174641394,"l":4834.8437211829,"c":4864.893657825,"v":300495.3610257755,"t":1725994800}
{"o":4864.893657825,"h":4898.7845884868,"l":4831.0524496297,"c":4831.0524496297,"v":226899.0797622633,"t":1725998400}
{"o":4831.0524496297,"h":4844.4292730658,"l":4812.2897184056,"c":4819.9738608646,"v":212761.2550429197,"t":1726002000}
{"o":4819.9738608646,"h":4845.3676305664,"l":4811.2496332864,"c":4840.8353889301,"v":183203.9706351627,"t":1726005600}
{"o":4840.8353889301,"h":4845.2990329742,"l":4819.4260417256,"c":4827.9982030089,"v":127371.6546466446,"t":1726009200}
{"o":4827.9982030089,"h":4837.968310742,"l":4810.6176915708,"c":4825.5603763896,"v":168429.4148273269,"t":1726012800}
{"o":4825.5603763896,"h":4827.7706682063,"l":4745.4170864227,"c":4749.8861660236,"v":350636.9981925945,"t":1726016400}
{"o":4749.8861660236,"h":4785.833860266,"l":4747.4421970682,"c":4769.6972448053,"v":230395.3373639913,"t":1726020000}
{"o":4769.6972448053,"h":4773.5014313238,"l":4746.1411569623,"c":4755.868056729,"v":183862.0234499697,"t":1726023600}
{"o":4755.868056729,"h":4755.868056729,"l":4683.7137016104,"c":4707.9192386627,"v":253433.7510678228,"t":1726027200}
{"o":4707.9192386627,"h":4709.4689712102,"l":4667.8054811618,"c":4675.6980981344,"v":198616.730863292,"t":1726030800}
{"o":4675.6980981344,"h":4708.0031007249,"l":4666.2961099351,"c":4686.1715186218,"v":200653.4967744415,"t":1726034400}
{"o":4686.1715186218,"h":4718.3472229959,"l":4682.647294898,"c":4713.9681722557,"v":222606.6338980932,"t":1726038000}
{"o":4713.9681722557,"h":4714.3390759944,"l":4660.5804042131,"c":4674.3265861702,"v":232699.851057678,"t":1726041600}
{"o":4674.3265861702,"h":4690.4551004305,"l":4668.2031669744,"c":4681.5477991928,"v":176371.2395895969,"t":1726045200}
{"o":4681.5477991928,"h":4681.6528963538,"l":4600.2145868868,"c":4661.9631027299,"v":212215.8923052072,"t":1726048800}
{"o":4661.9631027299,"h":4706.0694361713,"l":4661.9631027299,"c":4694.9517526997,"v":198168.1580729503,"t":1726052400}
{"o":4694.9517526997,"h":4722.4060507638,"l":4653.5822932729,"c":4698.9354474699,"v":437343.3913382379,"t":1726056000}
{"o":4698.9354474699,"h":4746.2773285568,"l":4601.6304065963,"c":4614.1840249425,"v":469500.683231767,"t":1726059600}
{"o":4614.1840249425,"h":4630.4805174941,"l":4563.5834520052,"c":4615.0814310616,"v":418482.1629191647,"t":1726063200}
{"o":4615.0814310616,"h":4711.5144391658,"l":4595.2776021846,"c":4668.7344374222,"v":420611.3106857092,"t":1726066800}
{"o":4668.7344374222,"h":4715.5819372256,"l":4665.8196271053,"c":4699.0817560506,"v":369151.894232168,"t":1726070400}
{"o":4699.0817560506,"h":4751.2535311346,"l":4696.2275754308,"c":4737.25455487,"v":370802.8983885383,"t":1726074000}
{"o":4737.25455487,"h":4754.9448886698,"l":4679.8776818796,"c":4708.6466396181,"v":348959.0978488189,"t":1726077600}
{"o":4708.6466396181,"h":4732.4737326652,"l":4687.2621479167,"c":4725.0495409966,"v":259495.1670045564,"t":1726081200}
{"o":4725.0495409966,"h":4739.1073398537,"l":4711.4211358865,"c":4720.7371555529,"v":178478.2374739196,"t":1726084800}
{"o":4720.7371555529,"h":4731.8595795444,"l":4699.474116774,"c":4712.3670066753,"v":195155.8767896203,"t":1726088400}
{"o":4712.3670066753,"h":4720.6143619913,"l":4704.3911018362,"c":4718.1887612745,"v":142207.5669397383,"t":1726092000}
{"o":4718.1887612745,"h":4729.4801033218,"l":4707.6988579472,"c":4714.8853989668,"v":136235.57556541,"t":1726095600}
{"o":4714.8853989668,"h":4779.879146102,"l":4712.5686138482,"c":4756.52252433,"v":279132.8217027213,"t":1726099200}
{"o":4756.52252433,"h":4801.6387401146,"l":4756.52252433,"c":4798.6122581212,"v":199534.191630509,"t":1726102800}
{"o":4798.6122581212,"h":4842.9376537368,"l":4795.0006578236,"c":4821.3900737962,"v":290602.9410845812,"t":1726106400}
{"o":4821.3900737962,"h":4842.2477916001,"l":4808.8657568868,"c":4829.5015950688,"v":218257.6450491501,"t":1726110000}
{"o":4829.5015950688,"h":4850.8432715538,"l":4808.8438668402,"c":4814.9368521487,"v":172942.0614684772,"t":1726113600}
{"o":4814.9368521487,"h":4824.4574206745,"l":4788.1244921377,"c":4803.8080916907,"v":188145.7738826401,"t":1726117200}
{"o":4803.8080916907,"h":4856.388894728,"l":4781.8762634689,"c":4791.4764277862,"v":140877.2275762291,"t":1726120800}
{"o":4791.4764277862,"h":4814.4360530313,"l":4786.1797837552,"c":4803.9403616606,"v":190729.8539249298,"t":1726124400}
{"o":4803.9403616606,"h":4820.3578828505,"l":4797.5534841912,"c":4803.8006743926,"v":199870.5235510459,"t":1726128000}
{"o":4803.8006743926,"h":4808.105474029,"l":4783.9979826468,"c":4785.5922818137,"v":149555.9811559028,"t":1726131600}
{"o":4785.5922818137,"h":4799.7321913559,"l":4778.1157191426,"c":4781.9104691464,"v":155475.9989465339,"t":1726135200}
{"o":4781.9104691464,"h":4807.7393333892,"l":4778.5605694262,"c":4797.6882817967,"v":183626.5663226683,"t":1726138800}
{"o":4797.6882817967,"h":4813.085798257,"l":4772.2211562417,"c":4775.3553944483,"v":217428.3968575495,"t":1726142400}
{"o":4775.3553944483,"h":4808.8369585134,"l":4767.51832742,"c":4787.4015696584,"v":244075.9338869908,"t":1726146000}
{"o":4787.4015696584,"h":4870.4219810675,"l":4780.1142009618,"c":4782.0110544127,"v":332624.2322912511,"t":1726149600}
{"o":4782.0110544127,"h":4823.7541251443,"l":4748.9491998096,"c":4752.8936323448,"v":334927.3191461908,"t":1726153200}
{"o":4752.8936323448,"h":4799.9022456859,"l":4751.2098503361,"c":4795.8571091265,"v":263569.7573722643,"t":1726156800}
{"o":4795.8571091265,"h":4822.9569073384,"l":4785.9014778777,"c":4817.6616523134,"v":263495.039782047,"t":1726160400}
{"o":4817.6616523134,"h":4831.317705554,"l":4793.3556740863,"c":4810.9491926598,"v":231969.3794504216,"t":1726164000}
{"o":4810.9491926598,"h":4832.9108647267,"l":4806.1632897432,"c":4830.0174956409,"v":215255.3059054115,"t":1726167600}
{"o":4830.0174956409,"h":4849.330788376,"l":4808.3920316571,"c":4834.9346524756,"v":341141.1693413353,"t":1726171200}
{"o":4834.9346524756,"h":4856.1131257368,"l":4813.8137549315,"c":4824.2042243308,"v":233512.8173453693,"t":1726174800}
{"o":4824.2042243308,"h":4877.153251209,"l":4822.6308379309,"c":4854.7186110532,"v":181752.5441599523,"t":1726178400}
{"o":4854.7186110532,"h":4857.7375987511,"l":4837.584587275,"c":4842.2573700732,"v":271277.4963686602,"t":1726182000}
{"o":4842.2573700732,"h":4848.7869354691,"l":4820.2955249697,"c":4824.640951382,"v":205942.5265550921,"t":1726185600}
{"o":4824.640951382,"h":4827.9245070433,"l":4782.8447122837,"c":4799.9782050716,"v":172261.0238767859,"t":1726189200}
{"o":4799.9782050716,"h":4806.0873387607,"l":4783.1044830567,"c":4795.2911885181,"v":305031.6070637134,"t":1726192800}
{"o":4795.2911885181,"h":4804.2747372885,"l":4782.7515085127,"c":4784.6709721386,"v":216988.1385362249,"t":1726196400}
{"o":4784.6709721386,"h":4798.2128038105,"l":4774.7544960851,"c":4780.6612857531,"v":135614.1314733503,"t":1726200000}
{"o":4780.6612857531,"h":4800.3134544143,"l":4779.6366053396,"c":4796.3971849816,"v":121364.8982238639,"t":1726203600}
{"o":4796.3971849816,"h":4796.5239821475,"l":4762.1741070891,"c":4762.1741070891,"v":108662.4907696084,"t":1726207200}
{"o":4762.1741070891,"h":4792.295566688,"l":4760.8084348136,"c":4789.7968195637,"v":166688.6325360663,"t":1726210800}
{"o":4789.7968195637,"h":4794.0360662559,"l":4763.3645477034,"c":4765.5853662562,"v":134731.6784194162,"t":1726214400}
{"o":4765.5853662562,"h":4784.2723981934,"l":4756.2303062827,"c":4757.1564683706,"v":117495.2072185087,"t":1726218000}
{"o":4757.1564683706,"h":4782.4207411101,"l":4740.6746974608,"c":4774.7281512422,"v":186158.8024173953,"t":1726221600}
{"o":4774.7281512422,"h":4775.3603761661,"l":4717.2185116396,"c":4719.2304254963,"v":238407.4290762743,"t":1726225200}
{"o":4719.2304254963,"h":4728.8555697068,"l":4686.7769821565,"c":4715.5126578919,"v":306002.3815916363,"t":1726228800}
{"o":4715.5126578919,"h":4728.2313658664,"l":4693.1269210237,"c":4722.4924047439,"v":253606.9941584246,"t":1726232400}
{"o":4722.4924047439,"h":4765.8354808997,"l":4700.0497316326,"c":4765.1004220278,"v":317845.0742200256,"t":1726236000}
{"o":4765.1004220278,"h":4888.7012241678,"l":4760.8930802619,"c":4863.6042795068,"v":497271.2868932154,"t":1726239600}
{"o":4863.6042795068,"h":4908.8136255985,"l":4840.5790713292,"c":4858.1215957213,"v":412954.3567465808,"t":1726243200}
{"o":4858.1215957213,"h":4903.2037387337,"l":4856.655679427,"c":4884.0957962577,"v":431680.7859865758,"t":1726246800}
{"o":4884.0957962577,"h":4921.0191260034,"l":4869.460641109,"c":4904.3274826875,"v":363961.6510879403,"t":1726250400}
{"o":4904.3274826875,"h":4923.4946591961,"l":4897.4195070723,"c":4915.8788145384,"v":249605.4223254656,"t":1726254000}
{"o":4915.8788145384,"h":4944.9001307515,"l":4911.9458849055,"c":4921.857939016,"v":238742.1986372287,"t":1726257600}
{"o":4921.857939016,"h":4973.3765395087,"l":4897.7536545981,"c":4945.4302019392,"v":289445.4708698008,"t":1726261200}
{"o":4945.4302019392,"h":4980.7198458181,"l":4945.4302019392,"c":4963.6776218349,"v":219574.6004400766,"t":1726264800}
{"o":4963.6776218349,"h":4967.0588871562,"l":4927.9836509119,"c":4951.2197869214,"v":159863.1418179718,"t":1726268400}
{"o":4951.2197869214,"h":4964.0952280492,"l":4932.4820545675,"c":4935.1486370842,"v":167058.9142810543,"t":1726272000}
{"o":4935.1486370842,"h":4971.6522399556,"l":4933.8107311375,"c":4957.8075811011,"v":167756.0247486947,"t":1726275600}
{"o":4957.8075811011,"h":4972.9057711573,"l":4946.2137095146,"c":4947.4277316026,"v":153504.2777177598,"t":1726279200}
{"o":4947.4277316026,"h":5007.9888747058,"l":4946.7886784991,"c":4966.1690984583,"v":258734.6243218334,"t":1726282800}
{"o":4966.1690984583,"h":4970.3251440903,"l":4951.5408766684,"c":4951.8982753483,"v":198826.8153864821,"t":1726286400}
{"o":4951.8982753483,"h":4961.1154962886,"l":4912.7999681382,"c":4915.3316473348,"v":126791.1123483359,"t":1726290000}
{"o":4915.3316473348,"h":4924.8314251537,"l":4895.4008638485,"c":4911.5191106332,"v":210204.687566551,"t":1726293600}
{"o":4911.5191106332,"h":4914.1083852166,"l":4893.1795562177,"c":4895.8516691014,"v":156725.4208668536,"t":1726297200}
{"o":4895.8516691014,"h":4899.9501313363,"l":4866.0338040528,"c":4878.7632661238,"v":157860.105580588,"t":1726300800}
{"o":4878.7632661238,"h":4896.5704718207,"l":4873.816041074,"c":4896.532234202,"v":193650.3655466883,"t":1726304400}
{"o":4896.532234202,"h":4896.532234202,"l":4872.3236318608,"c":4882.6943328782,"v":126873.159541982,"t":1726308000}
{"o":4882.6943328782,"h":4882.9472587594,"l":4859.3003804302,"c":4872.7631786286,"v":154917.2888450786,"t":1726311600}
{"o":4872.7631786286,"h":4890.7086118857,"l":4863.0493394594,"c":4880.8964104536,"v":156860.8645062686,"t":1726315200}
{"o":4880.8964104536,"h":4887.415917278,"l":4865.3696385231,"c":4884.7402010889,"v":133745.8841003228,"t":1726318800}
{"o":4884.7402010889,"h":4918.9906852405,"l":4873.7794416725,"c":4909.5533515611,"v":205354.3332920098,"t":1726322400}
{"o":4909.5533515611,"h":4911.4286263659,"l":4880.8305512512,"c":4891.3909976286,"v":138816.3714849187,"t":1726326000}
{"o":4891.3909976286,"h":4909.8838912431,"l":4885.4271653144,"c":4892.9453245653,"v":158433.7502446096,"t":1726329600}
{"o":4892.9453245653,"h":4892.9453245653,"l":4873.1749773438,"c":4876.1897876631,"v":135780.8304739521,"t":1726333200}
{"o":4876.1897876631,"h":4881.265470346,"l":4830.5197083326,"c":4875.76346165,"v":281069.8845752418,"t":1726336800}
{"o":4875.76346165,"h":4876.3143204755,"l":4859.3980885757,"c":4862.1777763575,"v":157849.9677602375,"t":1726340400}
{"o":4862.1777763575,"h":4887.8490514731,"l":4862.1037026087,"c":4877.6961709085,"v":140244.2159986218,"t":1726344000}
{"o":4877.6961709085,"h":4888.3758857978,"l":4872.797353898,"c":4877.5018249705,"v":123887.6939127582,"t":1726347600}
{"o":4877.5018249705,"h":4890.0358764509,"l":4869.7077443976,"c":4883.335375775,"v":118570.4267101809,"t":1726351200}
{"o":4883.335375775,"h":4890.3124572701,"l":4876.446613847,"c":4884.0137793301,"v":91117.0877350486,"t":1726354800}
{"o":4884.0137793301,"h":4905.0041045869,"l":4878.9905639912,"c":4895.4113134473,"v":120429.7383535318,"t":1726358400}
{"o":4895.4113134473,"h":4909.627721929,"l":4886.0999521873,"c":4907.4916710853,"v":114895.25992305,"t":1726362000}
{"o":4907.4916710853,"h":4911.2983225415,"l":4891.4058873423,"c":4903.8219628467,"v":106082.2899555712,"t":1726365600}
{"o":4903.8219628467,"h":4907.741248264,"l":4892.4481003946,"c":4892.9538659913,"v":179818.6978585089,"t":1726369200}
{"o":4892.9538659913,"h":4898.6227542721,"l":4874.7859964067,"c":4877.7496885287,"v":177886.8360099096,"t":1726372800}
{"o":4877.7496885287,"h":4889.671691757,"l":4870.470510399,"c":4881.2153227068,"v":119520.3512123508,"t":1726376400}
{"o":4881.2153227068,"h":4894.2483303566,"l":4881.0102219442,"c":4893.2638157994,"v":115085.7144038277,"t":1726380000}
{"o":4893.2638157994,"h":4893.3804966355,"l":4874.6555881197,"c":4882.8895240286,"v":129028.8347209313,"t":1726383600}
{"o":4882.8895240286,"h":4883.872974919,"l":4863.1986001037,"c":4868.9227887723,"v":120380.1654577664,"t":1726387200}
{"o":4868.9227887723,"h":4872.3461495912,"l":4854.1629245877,"c":4858.2035919522,"v":107395.5927527637,"t":1726390800}
{"o":4858.2035919522,"h":4861.6382758385,"l":4837.7220860332,"c":4841.304842409,"v":127552.0661264978,"t":1726394400}
{"o":4841.304842409,"h":4841.304842409,"l":4813.3053247526,"c":4828.6397348296,"v":129296.5078984824,"t":1726398000}
{"o":4828.6397348296,"h":4839.7042663973,"l":4809.7344018686,"c":4839.4705559636,"v":139812.4945283573,"t":1726401600}
{"o":4839.4705559636,"h":4856.6356344119,"l":4825.0386840355,"c":4833.6597429179,"v":185078.7544837756,"t":1726405200}
{"o":4833.6597429179,"h":4841.599875867,"l":4793.5922424809,"c":4833.8019142279,"v":201543.9039750882,"t":1726408800}
{"o":4833.8019142279,"h":4841.1920311456,"l":4817.762051481,"c":4832.1482590254,"v":181680.0890867099,"t":1726412400}
{"o":4832.1482590254,"h":4836.0047915931,"l":4761.8099497715,"c":4765.6515693062,"v":194749.6460990772,"t":1726416000}
{"o":4765.6515693062,"h":4776.8182919605,"l":4732.6925957906,"c":4749.9888276381,"v":245861.3701418894,"t":1726419600}
{"o":4749.9888276381,"h":4785.1923127797,"l":4744.2325997977,"c":4759.6891039404,"v":238923.0353319829,"t":1726423200}
{"o":4759.6891039404,"h":4777.6202564669,"l":4749.9663135404,"c":4750.9511402458,"v":159267.2445005095,"t":1726426800}
{"o":4750.9511402458,"h":4753.5628902172,"l":4728.0201276169,"c":4740.3367142178,"v":173305.9597272024,"t":1726430400}
{"o":4740.3367142178,"h":4740.6303101563,"l":4649.5400085139,"c":4702.9536517997,"v":235851.7220119238,"t":1726434000}
{"o":4702.9536517997,"h":4704.1808425995,"l":4670.5940971191,"c":4695.0286481968,"v":263279.4607485381,"t":1726437600}
{"o":4695.0286481968,"h":4710.9383109487,"l":4642.8149623344,"c":4677.1907743206,"v":358380.4886476855,"t":1726441200}
{"o":4677.1907743206,"h":4692.4536690949,"l":4659.1451961815,"c":4667.324180559,"v":250328.2300135151,"t":1726444800}
{"o":4667.324180559,"h":4667.324180559,"l":4619.5968249426,"c":4633.9840024387,"v":263242.5573614484,"t":1726448400}
{"o":4633.9840024387,"h":4645.3725057774,"l":4601.1080489738,"c":4615.1145556205,"v":246638.9255781804,"t":1726452000}
{"o":4615.1145556205,"h":4652.7632522806,"l":4612.0968753603,"c":4650.7607394678,"v":173870.374296064,"t":1726455600}
{"o":4650.7607394678,"h":4663.7998051228,"l":4646.8053047098,"c":4650.6085420219,"v":167028.2434551456,"t":1726459200}
{"o":4650.6085420219,"h":4675.9378700788,"l":4648.5254347995,"c":4673.5249357052,"v":120692.9498848935,"t":1726462800}
{"o":4673.5249357052,"h":4681.953138511,"l":4641.9082754085,"c":4648.9406825253,"v":164128.1711495065,"t":1726466400}
{"o":4648.9406825253,"h":4676.7885388314,"l":4644.8648458989,"c":4671.375085372,"v":160828.2365007734,"t":1726470000}
{"o":4671.375085372,"h":4712.3543248997,"l":4666.1294842063,"c":4689.1410568127,"v":210503.340531968,"t":1726473600}
{"o":4689.1410568127,"h":4709.3589992226,"l":4657.39421518,"c":4657.7117917189,"v":193292.6003813595,"t":1726477200}
{"o":4657.7117917189,"h":4708.7359885522,"l":4650.8768412908,"c":4698.4987547851,"v":206455.1446307283,"t":1726480800}
{"o":4698.4987547851,"h":4706.3774931415,"l":4688.1151987005,"c":4694.0811676959,"v":153202.5868734833,"t":1726484400}
{"o":4694.0811676959,"h":4709.6357876302,"l":4679.7875111247,"c":4686.6927534886,"v":199565.8349054621,"t":1726488000}
{"o":4686.6927534886,"h":4706.6150661975,"l":4667.5592374202,"c":4703.4245748885,"v":261177.7853359559,"t":1726491600}
{"o":4703.4245748885,"h":4710.8800975508,"l":4626.0780371856,"c":4641.490397645,"v":342762.04087725,"t":1726495200}
{"o":4641.490397645,"h":4696.7881649527,"l":4629.1631127966,"c":4678.7367013876,"v":272257.7096796842,"t":1726498800}
{"o":4678.7367013876,"h":4687.818754652,"l":4643.0201574223,"c":4643.2794620372,"v":226695.5116590723,"t":1726502400}
{"o":4643.2794620372,"h":4690.2259573766,"l":4589.0676717701,"c":4679.558174891,"v":398777.359540655,"t":1726506000}
{"o":4679.558174891,"h":4682.8224182203,"l":4626.5197898671,"c":4645.8117190693,"v":213642.3776397597,"t":1726509600}
{"o":4645.8117190693,"h":4674.0900730423,"l":4634.6809898574,"c":4666.6269919373,"v":197558.0281360758,"t":1726513200}
{"o":4666.6269919373,"h":4683.342042006,"l":4630.3926036987,"c":4630.3926036987,"v":189648.1790076921,"t":1726516800}
{"o":4630.3926036987,"h":4679.5624479976,"l":4625.4507824554,"c":4679.5624479976,"v":181240.0605444126,"t":1726520400}
{"o":4679.5624479976,"h":4680.4804531185,"l":4642.7250298237,"c":4650.0613928377,"v":130640.0107419986,"t":1726524000}
{"o":4650.0613928377,"h":4697.4542589899,"l":4650.0613928377,"c":4680.8854842023,"v":143205.1496871476,"t":1726527600}
{"o":4680.8854842023,"h":4697.2246268949,"l":4652.2233114968,"c":4653.8430967644,"v":171874.2407408855,"t":1726531200}
{"o":4653.8430967644,"h":4670.1124184104,"l":4639.1741098441,"c":4646.2040854796,"v":176024.2505118261,"t":1726534800}
{"o":4646.2040854796,"h":4680.7380598434,"l":4634.3771884181,"c":4656.0426371963,"v":211914.508280452,"t":1726538400}
{"o":4656.0426371963,"h":4678.9373238394,"l":4652.738429643,"c":4667.7820165505,"v":136529.0188325139,"t":1726542000}
{"o":4667.7820165505,"h":4680.6832719074,"l":4653.3501672557,"c":4673.9649065444,"v":117626.9156377493,"t":1726545600}
{"o":4673.9649065444,"h":4728.8925890157,"l":4673.3127386443,"c":4718.9967567582,"v":168165.3408579489,"t":1726549200}
{"o":4718.9967567582,"h":4723.08594596,"l":4697.1548758636,"c":4698.7367365629,"v":170387.1225181049,"t":1726552800}
{"o":4698.7367365629,"h":4713.9343062084,"l":4694.2385173938,"c":4707.5093144166,"v":178300.1584873454,"t":1726556400}
{"o":4707.5093144166,"h":4727.6799609887,"l":4707.5093144166,"c":4714.942779908,"v":148708.7373733557,"t":1726560000}
{"o":4714.942779908,"h":4727.2307907304,"l":4689.415002507,"c":4717.0481935129,"v":172136.5607817299,"t":1726563600}
{"o":4717.0481935129,"h":4746.5257597336,"l":4708.1969456473,"c":4725.1841770287,"v":194385.8190794266,"t":1726567200}
{"o":4725.1841770287,"h":4738.3570704353,"l":4692.3846838283,"c":4694.7529457012,"v":182562.1202249324,"t":1726570800}
{"o":4694.7529457012,"h":4716.3636571899,"l":4679.9821242921,"c":4711.9740979068,"v":200104.7534031752,"t":1726574400}
{"o":4711.9740979068,"h":4723.0756796494,"l":4661.4976702078,"c":4669.8390957927,"v":259591.0241771087,"t":1726578000}
{"o":4669.8390957927,"h":4801.498094162,"l":4663.2125151648,"c":4752.7962305493,"v":533496.8475926628,"t":1726581600}
{"o":4752.7962305493,"h":4849.4793960874,"l":4751.0006606633,"c":4793.2487530728,"v":403459.2337985967,"t":1726585200}
{"o":4793.2487530728,"h":4803.6624637237,"l":4701.7420747942,"c":4713.2980466996,"v":396492.5567521174,"t":1726588800}
{"o":4713.2980466996,"h":4759.1209648697,"l":4705.4893778804,"c":4740.3674955841,"v":274097.504193137,"t":1726592400}
{"o":4740.3674955841,"h":4751.4740575576,"l":4699.4599953894,"c":4716.7021605639,"v":220867.0654095718,"t":1726596000}
{"o":4716.7021605639,"h":4728.1070207902,"l":4666.0823112797,"c":4706.0328650522,"v":262626.5499834783,"t":1726599600}
{"o":4706.0328650522,"h":4722.4296452505,"l":4691.1592937416,"c":4697.8744532862,"v":235274.754596961,"t":1726603200}
{"o":4697.8744532862,"h":4725.1600173699,"l":4697.4546016706,"c":4717.644378931,"v":176031.7632991266,"t":1726606800}
{"o":4717.644378931,"h":4717.644378931,"l":4687.7538799734,"c":4689.0703162912,"v":172363.1512523709,"t":1726610400}
{"o":4689.0703162912,"h":4689.0703162912,"l":4669.9709859892,"c":4683.1599327486,"v":153981.0640129454,"t":1726614000}
{"o":4683.1599327486,"h":4685.9856992376,"l":4636.39548177,"c":4674.3446511785,"v":199114.3924569913,"t":1726617600}
{"o":4674.3446511785,"h":4685.4387662151,"l":4652.1496458391,"c":4660.7863567734,"v":182273.8558090432,"t":1726621200}
{"o":4660.7863567734,"h":4688.3941547123,"l":4655.63922154,"c":4688.3941547123,"v":156953.7797863383,"t":1726624800}
{"o":4688.3941547123,"h":4704.8083434269,"l":4686.055769224,"c":4687.5220240788,"v":198515.4870375804,"t":1726628400}
{"o":4687.5220240788,"h":4693.3465145414,"l":4649.5711412697,"c":4667.2156757329,"v":188683.45898218,"t":1726632000}
{"o":4667.2156757329,"h":4669.7251444114,"l":4649.9007393094,"c":4663.5596888238,"v":132508.1143815232,"t":1726635600}
{"o":4663.5596888238,"h":4676.9325024842,"l":4627.6284288988,"c":4672.8647260879,"v":432249.5560864453,"t":1726639200}
{"o":4672.8647260879,"h":4682.4862464735,"l":4668.4480607535,"c":4675.2576181365,"v":219916.6379055518,"t":1726642800}
{"o":4675.2576181365,"h":4675.3884001114,"l":4649.2175464254,"c":4654.1575327189,"v":162009.8183089346,"t":1726646400}
{"o":4654.1575327189,"h":4656.9913845631,"l":4599.4618843924,"c":4599.5747753879,"v":215417.1549786046,"t":1726650000}
{"o":4599.5747753879,"h":4612.6957334238,"l":4559.1650621154,"c":4606.9522157105,"v":245898.0244750025,"t":1726653600}
{"o":4606.9522157105,"h":4623.5883616659,"l":4596.0109361944,"c":4606.855537098,"v":156527.1711323459,"t":1726657200}
{"o":4606.855537098,"h":4629.5376218738,"l":4584.3142953171,"c":4625.5000952892,"v":169218.1328662102,"t":1726660800}
{"o":4625.5000952892,"h":4639.6033922986,"l":4564.2175234564,"c":4580.7406372033,"v":232157.5485407336,"t":1726664400}
{"o":4580.7406372033,"h":4589.2643609347,"l":4548.7416146785,"c":4555.5449990962,"v":256174.856608539,"t":1726668000}
{"o":4555.5449990962,"h":4574.1150466261,"l":4524.2560132787,"c":4545.1154484745,"v":295017.3605263049,"t":1726671600}
{"o":4545.1154484745,"h":4592.7226243855,"l":4529.3757143368,"c":4586.2221722853,"v":251788.6877377928,"t":1726675200}
{"o":4586.2221722853,"h":4618.8567762586,"l":4551.3211339915,"c":4600.2123968331,"v":247171.4682963306,"t":1726678800}
{"o":4600.2123968331,"h":4736.7024934707,"l":4590.8993149012,"c":4676.9083369225,"v":993510.9764993534,"t":1726682400}
{"o":4676.9083369225,"h":4676.9083369225,"l":4591.6105501118,"c":4607.3139837109,"v":535892.0569924222,"t":1726686000}
{"o":4607.3139837109,"h":4659.9675084513,"l":4574.0820051735,"c":4656.1979542282,"v":256481.159444409,"t":1726689600}
{"o":4656.1979542282,"h":4687.8299053767,"l":4644.2012977571,"c":4670.4025994279,"v":232783.7605334833,"t":1726693200}
{"o":4670.4025994279,"h":4688.4655392623,"l":4654.8893122882,"c":4678.2818515042,"v":201442.2670821541,"t":1726696800}
{"o":4678.2818515042,"h":4785.7831521211,"l":4678.2818515042,"c":4780.9175092447,"v":345527.1565681928,"t":1726700400}
{"o":4780.9175092447,"h":4858.1855523239,"l":4779.8926921209,"c":4831.8781831469,"v":548462.5987034597,"t":1726704000}
{"o":4831.8781831469,"h":4844.281476122,"l":4796.9120729471,"c":4823.4300907369,"v":323216.0302961641,"t":1726707600}
{"o":4823.4300907369,"h":4888.8198136271,"l":4807.1118258204,"c":4883.1698161191,"v":278775.09025552,"t":1726711200}
{"o":4883.1698161191,"h":4936.3334612875,"l":4883.1145132895,"c":4914.3718711512,"v":311620.2038055358,"t":1726714800}
{"o":4914.3718711512,"h":4953.0437414529,"l":4904.3241823697,"c":4945.3203145185,"v":239445.4341559461,"t":1726718400}
{"o":4945.3203145185,"h":4958.1155647075,"l":4920.7527583561,"c":4926.2972298793,"v":232125.0225249619,"t":1726722000}
{"o":4926.2972298793,"h":4970.5742223389,"l":4898.6822085475,"c":4930.1753294097,"v":310408.8262425197,"t":1726725600}
{"o":4930.1753294097,"h":4947.2898765497,"l":4918.2670525526,"c":4932.3262189436,"v":275019.5575998524,"t":1726729200}
{"o":4932.3262189436,"h":4950.7478394751,"l":4926.5474351218,"c":4927.6255441312,"v":254643.6004329732,"t":1726732800}
{"o":4927.6255441312,"h":4955.1007205257,"l":4921.7276728792,"c":4936.426080222,"v":259666.2577653449,"t":1726736400}
{"o":4936.426080222,"h":4965.0813122562,"l":4929.2928061342,"c":4933.9081374767,"v":283366.4305906915,"t":1726740000}
{"o":4933.9081374767,"h":4971.8390434207,"l":4931.7752385829,"c":4966.0079246446,"v":296504.5081963822,"t":1726743600}
{"o":4966.0079246446,"h":5016.0509053526,"l":4953.380322044,"c":5005.0296071718,"v":496591.2926453676,"t":1726747200}
{"o":5005.0296071718,"h":5046.3099203687,"l":4987.4730041337,"c":5001.5688579051,"v":384029.2703477412,"t":1726750800}
{"o":5001.5688579051,"h":5053.6396507412,"l":5000.6040266131,"c":5017.454630723,"v":388409.0319423664,"t":1726754400}
{"o":5017.454630723,"h":5092.5277754935,"l":5009.8644685412,"c":5090.6702335029,"v":334530.0560778732,"t":1726758000}
{"o":5090.6702335029,"h":5140.9455579484,"l":5073.0723632036,"c":5101.700171705,"v":400744.8295770093,"t":1726761600}
{"o":5101.700171705,"h":5120.0249074469,"l":5076.0332982163,"c":5096.5902273848,"v":290006.9059075207,"t":1726765200}
{"o":5096.5902273848,"h":5132.6294533498,"l":5094.6580526559,"c":5115.5926375806,"v":287715.716358386,"t":1726768800}
{"o":5115.5926375806,"h":5127.717719241,"l":5090.1408298789,"c":5092.2085190309,"v":247078.6545042784,"t":1726772400}
{"o":5092.2085190309,"h":5120.320686169,"l":5087.6758369387,"c":5114.785421603,"v":218542.6962845103,"t":1726776000}
{"o":5114.785421603,"h":5117.2499594041,"l":5043.43318724,"c":5046.2272321455,"v":218973.8373564253,"t":1726779600}
{"o":5046.2272321455,"h":5084.4499767718,"l":5023.5736470044,"c":5070.4674916578,"v":256071.7755424831,"t":1726783200}
{"o":5070.4674916578,"h":5090.2357549923,"l":5060.2394343549,"c":5085.170412755,"v":236375.5192392594,"t":1726786800}
{"o":5085.170412755,"h":5107.7970138445,"l":5045.0467397209,"c":5047.9585729444,"v":267174.7953040479,"t":1726790400}
{"o":5047.9585729444,"h":5074.1410956806,"l":5025.5482427695,"c":5059.8868230819,"v":225974.2590435936,"t":1726794000}
{"o":5059.8868230819,"h":5073.3897843753,"l":5026.1222231776,"c":5071.137226682,"v":197149.8609919136,"t":1726797600}
{"o":5071.137226682,"h":5148.6789165878,"l":5066.5976213935,"c":5148.6789165878,"v":255247.502098117,"t":1726801200}
{"o":5148.6789165878,"h":5296.3099704142,"l":5141.8143440535,"c":5273.5287276246,"v":534472.2159187,"t":1726804800}
{"o":5273.5287276246,"h":5339.8942539883,"l":5242.8524697936,"c":5281.0237787533,"v":359048.1288982479,"t":1726808400}
{"o":5281.0237787533,"h":5424.2088502604,"l":5258.9879428741,"c":5391.2975933393,"v":408759.0274285384,"t":1726812000}
{"o":5391.2975933393,"h":5394.0551938191,"l":5323.6645221352,"c":5376.327983865,"v":366784.6640161547,"t":1726815600}
{"o":5376.327983865,"h":5424.1416975208,"l":5337.2932451309,"c":5368.3008284914,"v":579761.0398800228,"t":1726819200}
{"o":5368.3008284914,"h":5403.8829024503,"l":5358.3090888672,"c":5375.4050346923,"v":238573.141606812,"t":1726822800}
{"o":5375.4050346923,"h":5404.3902227815,"l":5347.4212827034,"c":5396.2635500467,"v":248161.074281353,"t":1726826400}
{"o":5396.2635500467,"h":5398.971014337,"l":5342.1374737135,"c":5359.6860213695,"v":278571.1957013346,"t":1726830000}
{"o":5359.6860213695,"h":5381.0579586831,"l":5329.1850252067,"c":5354.975270136,"v":256980.4353673847,"t":1726833600}
{"o":5354.975270136,"h":5361.7223559973,"l":5220.056015391,"c":5241.501825061,"v":425973.1703595301,"t":1726837200}
{"o":5241.501825061,"h":5313.5768924487,"l":5192.4361906152,"c":5261.5288511138,"v":418557.722809366,"t":1726840800}
{"o":5261.5288511138,"h":5294.7593442503,"l":5223.5927581838,"c":5263.2840899567,"v":302645.5952811617,"t":1726844400}
{"o":5263.2840899567,"h":5286.7894947732,"l":5233.4490325256,"c":5256.3752110057,"v":263385.5062028056,"t":1726848000}
{"o":5256.3752110057,"h":5267.711225888,"l":5187.0612634041,"c":5191.9152265555,"v":313608.6139185239,"t":1726851600}
{"o":5191.9152265555,"h":5210.9529412798,"l":5153.8985853836,"c":5204.7927236301,"v":280603.1646580089,"t":1726855200}
{"o":5204.7927236301,"h":5245.0075593938,"l":5194.7457837644,"c":5220.2638374209,"v":216469.533558083,"t":1726858800}
{"o":5220.2638374209,"h":5242.8217603913,"l":5209.7925572381,"c":5219.7610655037,"v":176212.9270634223,"t":1726862400}
{"o":5219.7610655037,"h":5283.6021784319,"l":5218.2735520074,"c":5241.5845530815,"v":232677.7401503889,"t":1726866000}
{"o":5241.5845530815,"h":5260.2259728907,"l":5227.3142538403,"c":5238.6821837576,"v":159089.4673334328,"t":1726869600}
{"o":5238.6821837576,"h":5239.0412790061,"l":5206.8587885479,"c":5219.1828354202,"v":180767.9549046926,"t":1726873200}
{"o":5219.1828354202,"h":5268.3767716194,"l":5181.1973166758,"c":5237.2749996895,"v":286994.9944794967,"t":1726876800}
{"o":5237.2749996895,"h":5246.6453345871,"l":5171.9792696983,"c":5175.830898498,"v":228545.2161299629,"t":1726880400}
{"o":5175.830898498,"h":5193.5321660613,"l":5160.3514364299,"c":5181.9974628662,"v":204232.3213535952,"t":1726884000}
{"o":5181.9974628662,"h":5218.8874604565,"l":5174.9114521782,"c":5198.878671688,"v":187484.9573814929,"t":1726887600}
{"o":5198.878671688,"h":5204.5129505577,"l":5148.5293098119,"c":5173.4575429813,"v":208809.7696662037,"t":1726891200}
{"o":5173.4575429813,"h":5199.490590221,"l":5166.9092116747,"c":5196.2712345874,"v":213292.5454453903,"t":1726894800}
{"o":5196.2712345874,"h":5240.0920575252,"l":5187.3668138635,"c":5228.5812661823,"v":162883.6874240669,"t":1726898400}
{"o":5228.5812661823,"h":5260.1121529345,"l":5222.0872602221,"c":5247.8828041017,"v":156672.1965623419,"t":1726902000}
{"o":5247.8828041017,"h":5267.4556306348,"l":5231.0082240231,"c":5236.8307879733,"v":141522.2828707052,"t":1726905600}
{"o":5236.8307879733,"h":5259.0142079735,"l":5233.2038608263,"c":5249.8494108184,"v":151862.3619085297,"t":1726909200}
{"o":5249.8494108184,"h":5252.217440262,"l":5213.2672388014,"c":5227.9504347623,"v":140531.9146534171,"t":1726912800}
{"o":5227.9504347623,"h":5245.0475623119,"l":5223.622704553,"c":5240.0539868494,"v":147581.129496637,"t":1726916400}
{"o":5240.0539868494,"h":5250.5145153684,"l":5223.5139546217,"c":5249.7812312539,"v":124117.1880499788,"t":1726920000}
{"o":5249.7812312539,"h":5291.3789551438,"l":5233.3009003089,"c":5286.9701126266,"v":168734.6176184473,"t":1726923600}
{"o":5286.9701126266,"h":5319.7480997102,"l":5278.1074944567,"c":5306.0243494978,"v":222932.3178818364,"t":1726927200}
{"o":5306.0243494978,"h":5308.3546471151,"l":5249.681819531,"c":5257.2711237667,"v":213691.679556611,"t":1726930800}
{"o":5257.2711237667,"h":5275.358454743,"l":5241.637766761,"c":5264.5351620474,"v":303460.7054913969,"t":1726934400}
{"o":5264.5351620474,"h":5287.5456092654,"l":5253.1934552809,"c":5274.0913308488,"v":204255.1743302244,"t":1726938000}
{"o":5274.0913308488,"h":5297.6176505786,"l":5260.6665627471,"c":5261.2325992845,"v":182793.0825534731,"t":1726941600}
{"o":5261.2325992845,"h":5275.1643037326,"l":5243.2985776031,"c":5246.6002543949,"v":267970.8137848764,"t":1726945200}
{"o":5246.6002543949,"h":5264.0868889244,"l":5242.5724264792,"c":5255.0366627495,"v":159827.3886706595,"t":1726948800}
{"o":5255.0366627495,"h":5275.5368979176,"l":5247.6874262254,"c":5263.4010878609,"v":151622.3506345803,"t":1726952400}
{"o":5263.4010878609,"h":5289.7283497568,"l":5262.3131806815,"c":5289.7283497568,"v":129999.6276699187,"t":1726956000}
{"o":5289.7283497568,"h":5334.730027599,"l":5278.8182353405,"c":5318.9364376952,"v":170434.7524506552,"t":1726959600}
{"o":5318.9364376952,"h":5337.9316165995,"l":5275.0955821579,"c":5302.3213956594,"v":196936.7710134303,"t":1726963200}
{"o":5302.3213956594,"h":5303.2620229393,"l":5258.6402983265,"c":5264.8380982584,"v":149641.6209865331,"t":1726966800}
{"o":5264.8380982584,"h":5272.1356921204,"l":5237.3083547433,"c":5256.7765995882,"v":226767.0222896033,"t":1726970400}
{"o":5256.7765995882,"h":5279.1444875739,"l":5250.1000994806,"c":5273.5682478255,"v":149503.7688198484,"t":1726974000}
{"o":5273.5682478255,"h":5304.9392928337,"l":5269.9447087852,"c":5286.2581777893,"v":154513.5870767329,"t":1726977600}
{"o":5286.2581777893,"h":5288.2779522885,"l":5238.9085431496,"c":5241.0630902413,"v":157522.3047636373,"t":1726981200}
{"o":5241.0630902413,"h":5254.574341192,"l":5211.5774683319,"c":5217.0434038829,"v":138076.9036440523,"t":1726984800}
{"o":5217.0434038829,"h":5240.1107553724,"l":5212.82752193,"c":5240.1107553724,"v":117024.1598243802,"t":1726988400}
{"o":5240.1107553724,"h":5254.6285155514,"l":5229.7176216419,"c":5243.5183275223,"v":145264.5691577633,"t":1726992000}
{"o":5243.5183275223,"h":5245.8070694189,"l":5161.5111027772,"c":5162.2184192882,"v":219188.5499591023,"t":1726995600}
{"o":5162.2184192882,"h":5182.0451073849,"l":5141.1822011576,"c":5164.3819474947,"v":162343.667043581,"t":1726999200}
{"o":5164.3819474947,"h":5168.1599014546,"l":5131.3474562877,"c":5157.3693028531,"v":167396.3010342932,"t":1727002800}
{"o":5157.3693028531,"h":5168.8900236945,"l":5142.4065766427,"c":5155.3804652393,"v":148256.9976332527,"t":1727006400}
{"o":5155.3804652393,"h":5161.8065494999,"l":5102.5521876294,"c":5115.485357902,"v":180627.1869954279,"t":1727010000}
{"o":5115.485357902,"h":5131.1502183639,"l":5078.1002003343,"c":5103.2593735995,"v":216768.4120656363,"t":1727013600}
{"o":5103.2593735995,"h":5121.3997351224,"l":5093.2116595014,"c":5096.1431385499,"v":189659.4523588106,"t":1727017200}
{"o":5096.1431385499,"h":5121.6843837784,"l":5070.0975899361,"c":5111.099617884,"v":188028.8172013552,"t":1727020800}
{"o":5111.099617884,"h":5177.5850943162,"l":5110.1408099818,"c":5163.9828704414,"v":217258.0713883371,"t":1727024400}
{"o":5163.9828704414,"h":5164.8884035809,"l":5118.2990244071,"c":5132.1396223908,"v":170469.5590933667,"t":1727028000}
{"o":5132.1396223908,"h":5158.1621455658,"l":5101.6159833469,"c":5149.9773841232,"v":173099.7438767911,"t":1727031600}
{"o":5149.9773841232,"h":5170.1227005845,"l":5135.9737668478,"c":5141.0054862558,"v":203193.3004005073,"t":1727035200}
{"o":5141.0054862558,"h":5161.7727351527,"l":5047.2401005396,"c":5052.1256943342,"v":227774.7137578554,"t":1727038800}
{"o":5052.1256943342,"h":5188.8311228533,"l":5025.9550019672,"c":5180.1061422427,"v":443604.2067142695,"t":1727042400}
{"o":5180.1061422427,"h":5188.6410722921,"l":5134.0203777769,"c":5149.4782182226,"v":249720.7093634137,"t":1727046000}
{"o":5149.4782182226,"h":5214.6413042299,"l":5061.2631324455,"c":5182.1303365189,"v":363786.5718500181,"t":1727049600}
{"o":5182.1303365189,"h":5251.585730944,"l":5176.2553420987,"c":5222.3610572141,"v":366701.9558842335,"t":1727053200}
{"o":5222.3610572141,"h":5232.9509300209,"l":5192.5510573857,"c":5222.6851630324,"v":229042.3209343755,"t":1727056800}
{"o":5222.6851630324,"h":5324.9829832246,"l":5219.0469581145,"c":5261.3538933502,"v":361694.4066299315,"t":1727060400}
{"o":5261.3538933502,"h":5276.65365724,"l":5217.2928488864,"c":5234.1546957383,"v":225971.4686133938,"t":1727064000}
{"o":5234.1546957383,"h":5239.1281058995,"l":5198.1075513169,"c":5221.748877642,"v":207053.6791386901,"t":1727067600}
{"o":5221.748877642,"h":5244.8598712492,"l":5213.0145099992,"c":5231.576863028,"v":189849.4968465608,"t":1727071200}
{"o":5231.576863028,"h":5235.7838976096,"l":5167.1458659806,"c":5180.3134862001,"v":260619.9883283095,"t":1727074800}
{"o":5180.3134862001,"h":5184.1553703692,"l":5105.7286637355,"c":5115.1743412754,"v":306850.0567207352,"t":1727078400}
{"o":5115.1743412754,"h":5163.2641281637,"l":5112.0451342312,"c":5153.4548136304,"v":289260.9325213977,"t":1727082000}
{"o":5153.4548136304,"h":5156.6192732309,"l":5107.6774231839,"c":5123.1488982431,"v":257752.2198295562,"t":1727085600}
{"o":5123.1488982431,"h":5127.6151970086,"l":5093.9006965588,"c":5111.0407901572,"v":230592.9579009931,"t":1727089200}
{"o":5111.0407901572,"h":5114.086265817,"l":5076.1180864685,"c":5094.854507921,"v":247902.5509685866,"t":1727092800}
{"o":5094.854507921,"h":5119.0436501196,"l":5076.0524764814,"c":5093.6909575168,"v":322163.4182061571,"t":1727096400}
{"o":5093.6909575168,"h":5176.8581444322,"l":5084.3878272527,"c":5117.6446013953,"v":433467.0809309945,"t":1727100000}
{"o":5117.6446013953,"h":5159.6834690616,"l":5081.5695440125,"c":5135.7868112251,"v":320594.4815774839,"t":1727103600}
{"o":5135.7868112251,"h":5162.2619397863,"l":5090.7003177111,"c":5097.3588873284,"v":364144.5642686766,"t":1727107200}
{"o":5097.3588873284,"h":5115.9188806139,"l":5081.9648159462,"c":5107.2613894947,"v":268969.0269662588,"t":1727110800}
{"o":5107.2613894947,"h":5136.8502238299,"l":5104.7947154139,"c":5123.9636756865,"v":219345.7867523902,"t":1727114400}
{"o":5123.9636756865,"h":5133.7765677311,"l":5097.0402429838,"c":5102.0109069966,"v":277145.2179220399,"t":1727118000}
{"o":5102.0109069966,"h":5115.7570592489,"l":5091.6010289806,"c":5103.9787620633,"v":232167.9402287941,"t":1727121600}
{"o":5103.9787620633,"h":5138.5582857289,"l":5073.6835801963,"c":5131.0226095831,"v":487689.0916307833,"t":1727125200}
{"o":5131.0226095831,"h":5144.5129810401,"l":5115.6563989918,"c":5140.5016900271,"v":231446.9953544448,"t":1727128800}
{"o":5140.5016900271,"h":5169.2682785559,"l":5127.1899234633,"c":5154.3555116925,"v":201915.6408377808,"t":1727132400}
{"o":5154.3555116925,"h":5169.1166219603,"l":5094.856572233,"c":5122.14111619,"v":343941.0741156017,"t":1727136000}
{"o":5122.14111619,"h":5167.9905147586,"l":5096.7171704582,"c":5141.8425823581,"v":313424.570417855,"t":1727139600}
{"o":5141.8425823581,"h":5224.1856848614,"l":5102.8941979015,"c":5218.7673661939,"v":368276.5522910785,"t":1727143200}
{"o":5218.7673661939,"h":5227.377346912,"l":5191.0833375766,"c":5218.0154133761,"v":259692.0571185666,"t":1727146800}
{"o":5218.0154133761,"h":5238.5287426469,"l":5174.299938876,"c":5182.3699328204,"v":232438.3060554551,"t":1727150400}
{"o":5182.3699328204,"h":5217.7167935989,"l":5178.2579196077,"c":5206.7343527234,"v":233087.8931824499,"t":1727154000}
{"o":5206.7343527234,"h":5222.2909105183,"l":5189.6649382765,"c":5206.8193095445,"v":213561.6566788736,"t":1727157600}
{"o":5206.8193095445,"h":5244.9610948445,"l":5200.4417226891,"c":5237.5805501746,"v":229577.0166037941,"t":1727161200}
{"o":5237.5805501746,"h":5296.1529976574,"l":5234.5515714682,"c":5279.5883186987,"v":344157.9205662491,"t":1727164800}
{"o":5279.5883186987,"h":5293.6910921137,"l":5215.1305070372,"c":5216.8668587747,"v":269539.654021175,"t":1727168400}
{"o":5216.8668587747,"h":5239.0162158623,"l":5208.5710099205,"c":5222.7375475969,"v":236457.8320929542,"t":1727172000}
{"o":5222.7375475969,"h":5225.2102730755,"l":5196.037404779,"c":5213.8016591764,"v":251792.8768569092,"t":1727175600}
{"o":5213.8016591764,"h":5279.6085456851,"l":5213.2578766079,"c":5244.7209215041,"v":300187.1532608921,"t":1727179200}
{"o":5244.7209215041,"h":5286.905429019,"l":5231.9117178171,"c":5247.6746744714,"v":331132.1228917178,"t":1727182800}
{"o":5247.6746744714,"h":5250.4181133262,"l":5133.4409167915,"c":5188.0654864715,"v":611400.8198724489,"t":1727186400}
{"o":5188.0654864715,"h":5203.6497505062,"l":5159.2728116982,"c":5179.7404997824,"v":307901.5749461979,"t":1727190000}
{"o":5179.7404997824,"h":5220.8557868188,"l":5174.0502661095,"c":5213.9519173587,"v":336565.217925279,"t":1727193600}
{"o":5213.9519173587,"h":5284.67798845,"l":5208.9024110964,"c":5248.2055840356,"v":459107.3702044719,"t":1727197200}
{"o":5248.2055840356,"h":5263.7805792725,"l":5217.9871181829,"c":5236.9925142546,"v":342956.9671248409,"t":1727200800}
{"o":5236.9925142546,"h":5317.7805444266,"l":5222.3160221765,"c":5285.5917128974,"v":342494.6980122506,"t":1727204400}
{"o":5285.5917128974,"h":5329.6406067082,"l":5272.6820326068,"c":5287.0906043395,"v":505433.0559417877,"t":1727208000}
{"o":5287.0906043395,"h":5302.8992630398,"l":5272.6846839169,"c":5294.6567163702,"v":296826.1472093279,"t":1727211600}
{"o":5294.6567163702,"h":5480.5699377726,"l":5294.6567163702,"c":5459.5216810008,"v":560068.3150329224,"t":1727215200}
{"o":5459.5216810008,"h":5476.4421654386,"l":5422.8427970614,"c":5437.5302250699,"v":403159.2187412931,"t":1727218800}
{"o":5437.5302250699,"h":5467.0874401403,"l":5400.7411026868,"c":5409.771154636,"v":332833.4641598823,"t":1727222400}
{"o":5409.771154636,"h":5478.7719177293,"l":5404.0165814593,"c":5428.917934407,"v":360529.8594213178,"t":1727226000}
{"o":5428.917934407,"h":5437.2156181036,"l":5393.398579511,"c":5395.28401316,"v":328932.2592096272,"t":1727229600}
{"o":5395.28401316,"h":5427.7007741744,"l":5378.0186505849,"c":5412.1045312954,"v":282089.2439832627,"t":1727233200}
{"o":5412.1045312954,"h":5419.2467251648,"l":5361.9979012374,"c":5362.8048693226,"v":364806.6307171692,"t":1727236800}
{"o":5362.8048693226,"h":5386.7703579831,"l":5347.1883626799,"c":5349.9232043522,"v":304930.3226918795,"t":1727240400}
{"o":5349.9232043522,"h":5358.1730221303,"l":5319.617542327,"c":5331.067900086,"v":326577.2737712038,"t":1727244000}
{"o":5331.067900086,"h":5339.8904237657,"l":5293.0743094774,"c":5330.9142442686,"v":303468.5614179493,"t":1727247600}
{"o":5330.9142442686,"h":5354.0076538676,"l":5327.3008726075,"c":5349.5614026161,"v":263801.3760315498,"t":1727251200}
{"o":5349.5614026161,"h":5361.8193019026,"l":5331.5348943187,"c":5334.48682525,"v":234251.6133456321,"t":1727254800}
{"o":5334.48682525,"h":5356.0235286378,"l":5319.4818144347,"c":5340.8615393365,"v":304612.00625471,"t":1727258400}
{"o":5340.8615393365,"h":5375.2531969423,"l":5336.4076634078,"c":5374.2146300605,"v":271355.967916473,"t":1727262000}
{"o":5374.2146300605,"h":5376.0488551313,"l":5333.8462601914,"c":5336.8772320273,"v":273738.1447116752,"t":1727265600}
{"o":5336.8772320273,"h":5371.9338832008,"l":5329.0103092823,"c":5366.7968671448,"v":374773.8168404454,"t":1727269200}
{"o":5366.7968671448,"h":5407.8558419302,"l":5362.2344699327,"c":5403.12173899,"v":717502.1836413302,"t":1727272800}
{"o":5403.12173899,"h":5445.3237774532,"l":5351.6517913683,"c":5354.5388112634,"v":510573.0065744256,"t":1727276400}
{"o":5354.5388112634,"h":5409.7213898789,"l":5348.4143760727,"c":5393.5261159472,"v":542435.6046440329,"t":1727280000}
{"o":5393.5261159472,"h":5400.937555212,"l":5299.2656096921,"c":5319.175241338,"v":485257.4523724749,"t":1727283600}
{"o":5319.175241338,"h":5360.2034422475,"l":5312.6113516447,"c":5359.1909378777,"v":366620.6997161565,"t":1727287200}
{"o":5359.1909378777,"h":5381.6839066583,"l":5335.7595159739,"c":5339.0021097194,"v":385071.1675136241,"t":1727290800}
{"o":5339.0021097194,"h":5371.9426132371,"l":5339.0021097194,"c":5349.2294236319,"v":396949.5185274665,"t":1727294400}
{"o":5349.2294236319,"h":5353.4672406917,"l":5319.9649146312,"c":5324.7100678628,"v":357448.4795260096,"t":1727298000}
{"o":5324.7100678628,"h":5329.2201663966,"l":5285.2651078546,"c":5309.3428460479,"v":428967.6340359729,"t":1727301600}
{"o":5309.3428460479,"h":5311.2810456099,"l":5242.1645664657,"c":5265.6347232536,"v":447676.321911485,"t":1727305200}
{"o":5265.6347232536,"h":5291.2416615231,"l":5214.1688966152,"c":5241.6639198609,"v":436162.7863057586,"t":1727308800}
{"o":5241.6639198609,"h":5282.4574091012,"l":5228.8438628529,"c":5280.6758406803,"v":416691.1386899637,"t":1727312400}
{"o":5280.6758406803,"h":5314.1526584736,"l":5275.158454882,"c":5312.7248840009,"v":453283.1583278814,"t":1727316000}
{"o":5312.7248840009,"h":5324.2220851715,"l":5294.1689815563,"c":5310.8427039866,"v":361433.2154321672,"t":1727319600}
{"o":5310.8427039866,"h":5319.4753146404,"l":5292.3220921168,"c":5304.6942782982,"v":305016.0432821899,"t":1727323200}
{"o":5304.6942782982,"h":5350.93849142,"l":5297.9990312149,"c":5339.1072210665,"v":372611.2055867286,"t":1727326800}
{"o":5339.1072210665,"h":5384.9445664873,"l":5335.1180791608,"c":5361.9978168419,"v":427462.8452844884,"t":1727330400}
{"o":5361.9978168419,"h":5407.3748844389,"l":5357.8995519059,"c":5401.9611602076,"v":356378.7380649479,"t":1727334000}
{"o":5401.9611602076,"h":5409.8217720182,"l":5367.4503840309,"c":5372.3979191357,"v":339118.0453943858,"t":1727337600}
{"o":5372.3979191357,"h":5391.4065860676,"l":5357.0733550744,"c":5365.0538330744,"v":314386.569863423,"t":1727341200}
{"o":5365.0538330744,"h":5459.2190555315,"l":5362.1609542973,"c":5438.246165307,"v":375760.664113697,"t":1727344800}
{"o":5438.246165307,"h":5452.1095156967,"l":5415.5421413275,"c":5444.3437136175,"v":382495.816693144,"t":1727348400}
{"o":5444.3437136175,"h":5470.6032819371,"l":5419.5621796203,"c":5421.8222045635,"v":386225.8382016562,"t":1727352000}
{"o":5421.8222045635,"h":5437.4776192333,"l":5387.5342082574,"c":5412.8150742636,"v":492452.2346562902,"t":1727355600}
{"o":5412.8150742636,"h":5544.826086962,"l":5409.651133241,"c":5459.9437340976,"v":863570.7516838586,"t":1727359200}
{"o":5459.9437340976,"h":5625.0357220158,"l":5445.5676871395,"c":5593.4649654047,"v":863162.8727609646,"t":1727362800}
{"o":5593.4649654047,"h":5635.7658458832,"l":5574.1721830747,"c":5575.4709837789,"v":689253.0247007236,"t":1727366400}
{"o":5575.4709837789,"h":5617.3925142915,"l":5340.4021249275,"c":5539.5299768538,"v":597723.5188509558,"t":1727370000}
{"o":5539.5299768538,"h":5589.5043216454,"l":5529.3457581177,"c":5578.9739275991,"v":474596.8015886923,"t":1727373600}
{"o":5578.9739275991,"h":5587.762506493,"l":5536.0397329442,"c":5536.7823184477,"v":390281.0335720592,"t":1727377200}
{"o":5536.7823184477,"h":5555.9519232863,"l":5497.1793258627,"c":5502.6320956181,"v":589705.9720006778,"t":1727380800}
{"o":5502.6320956181,"h":5551.4106827766,"l":5499.0444026877,"c":5535.2057435999,"v":447016.7216174508,"t":1727384400}
{"o":5535.2057435999,"h":5567.7127044569,"l":5531.9313025794,"c":5565.5875923295,"v":404425.2945591059,"t":1727388000}
{"o":5565.5875923295,"h":5566.0662702664,"l":5481.555871444,"c":5537.0361479021,"v":417931.029833481,"t":1727391600}
{"o":5537.0361479021,"h":5568.3432027513,"l":5511.8060929673,"c":5562.7818703517,"v":488065.6221299553,"t":1727395200}
{"o":5562.7818703517,"h":5563.1740890378,"l":5492.7165994088,"c":5514.5906609118,"v":420164.5671344475,"t":1727398800}
{"o":5514.5906609118,"h":5528.6753049902,"l":5479.7075059733,"c":5490.7465334554,"v":423399.234795135,"t":1727402400}
{"o":5490.7465334554,"h":5546.7494945172,"l":5481.9588190657,"c":5543.8829296726,"v":540126.4966041475,"t":1727406000}
{"o":5543.8829296726,"h":5597.9039907311,"l":5540.6527754282,"c":5585.412397088,"v":496662.8737945142,"t":1727409600}
{"o":5585.412397088,"h":5605.797278854,"l":5559.7699853319,"c":5600.7580250106,"v":467875.1042523632,"t":1727413200}
{"o":5600.7580250106,"h":5656.6598932104,"l":5596.200058685,"c":5614.355846359,"v":590546.628551217,"t":1727416800}
{"o":5614.355846359,"h":5658.0409108102,"l":5583.2821755179,"c":5605.8196878186,"v":451743.0178053748,"t":1727420400}
{"o":5605.8196878186,"h":5658.3299053506,"l":5603.7679928814,"c":5634.6567057942,"v":518231.5873607571,"t":1727424000}
{"o":5634.6567057942,"h":5669.4755662188,"l":5615.0490761522,"c":5619.5267803958,"v":500755.213328662,"t":1727427600}
{"o":5619.5267803958,"h":5654.1495013412,"l":5553.0144842767,"c":5554.8037781327,"v":465344.577410055,"t":1727431200}
{"o":5554.8037781327,"h":5578.6243308412,"l":5540.3166536147,"c":5555.1605401263,"v":390180.9828505581,"t":1727434800}
{"o":5555.1605401263,"h":5610.020121171,"l":5537.0015940023,"c":5599.0355569848,"v":544726.1871329282,"t":1727438400}
{"o":5599.0355569848,"h":5603.2907151936,"l":5542.0615609215,"c":5589.2211759677,"v":556243.4643775661,"t":1727442000}
{"o":5589.2211759677,"h":5733.4520183501,"l":5578.2841817327,"c":5696.5148506426,"v":1026316.7560613914,"t":1727445600}
{"o":5696.5148506426,"h":5742.5124147318,"l":5661.6522089314,"c":5664.3796170945,"v":917019.1723374588,"t":1727449200}
{"o":5664.3796170945,"h":5683.4241689295,"l":5624.4383907545,"c":5674.5524299546,"v":816525.3762647415,"t":1727452800}
{"o":5674.5524299546,"h":5676.0004869778,"l":5592.9024124045,"c":5620.5294389503,"v":683233.4471152714,"t":1727456400}
{"o":5620.5294389503,"h":5642.0234344865,"l":5593.1037058996,"c":5641.4369625277,"v":559202.8754324021,"t":1727460000}
{"o":5641.4369625277,"h":5653.6491773409,"l":5596.796949856,"c":5610.2246919068,"v":539234.3791280625,"t":1727463600}
{"o":5610.2246919068,"h":5643.0834686412,"l":5599.9984562734,"c":5626.017437848,"v":491385.3791924582,"t":1727467200}
{"o":5626.017437848,"h":5637.7583439184,"l":5605.7017318322,"c":5613.3678783131,"v":446361.6912742486,"t":1727470800}
{"o":5613.3678783131,"h":5635.9021723172,"l":5604.8715744422,"c":5626.3084061505,"v":446330.0268570545,"t":1727474400}
{"o":5626.3084061505,"h":5634.885694656,"l":5604.4425033039,"c":5612.836933109,"v":368065.8505713277,"t":1727478000}
{"o":5612.836933109,"h":5635.2466144177,"l":5610.6967902624,"c":5631.5873440887,"v":362496.386714917,"t":1727481600}
{"o":5631.5873440887,"h":5645.8427248691,"l":5615.9165438756,"c":5644.7638765284,"v":401722.6366860103,"t":1727485200}
{"o":5644.7638765284,"h":5676.1239780797,"l":5628.1280497308,"c":5647.7799153281,"v":493540.9856251774,"t":1727488800}
{"o":5647.7799153281,"h":5667.1948534923,"l":5630.5879081711,"c":5648.2001359567,"v":443593.4983954348,"t":1727492400}
{"o":5648.2001359567,"h":5656.9166493348,"l":5631.124883218,"c":5638.8799335419,"v":321951.8935981558,"t":1727496000}
{"o":5638.8799335419,"h":5647.2963666058,"l":5610.1011478332,"c":5612.8234720818,"v":324502.6814542782,"t":1727499600}
{"o":5612.8234720818,"h":5618.8645203921,"l":5561.7710089063,"c":5569.1217459081,"v":370137.5684801338,"t":1727503200}
{"o":5569.1217459081,"h":5585.079514519,"l":5552.7720311119,"c":5566.4719982739,"v":340011.1412627475,"t":1727506800}
{"o":5566.4719982739,"h":5571.1947977333,"l":5528.7292039483,"c":5531.8604812822,"v":463339.0928907052,"t":1727510400}
{"o":5531.8604812822,"h":5585.2866140687,"l":5519.7370405817,"c":5583.0993128405,"v":430128.000278142,"t":1727514000}
{"o":5583.0993128405,"h":5610.2851681297,"l":5572.0016140541,"c":5606.7111100744,"v":393698.6311983294,"t":1727517600}
{"o":5606.7111100744,"h":5611.4470992278,"l":5575.0943943165,"c":5591.5233414395,"v":454395.6727607796,"t":1727521200}
{"o":5591.5233414395,"h":5598.2767926239,"l":5567.0862590174,"c":5589.5599689383,"v":426530.7361193915,"t":1727524800}
{"o":5589.5599689383,"h":5596.5565721271,"l":5561.3238026466,"c":5589.1385858263,"v":360270.4995033076,"t":1727528400}
{"o":5589.1385858263,"h":5626.0223885568,"l":5588.8370539827,"c":5622.4984343126,"v":442781.5378341247,"t":1727532000}
{"o":5622.4984343126,"h":5624.9191240299,"l":5581.9199524296,"c":5586.8442669489,"v":387781.3405847884,"t":1727535600}
{"o":5586.8442669489,"h":5596.8244271634,"l":5568.3032317452,"c":5575.1856412837,"v":464346.8016902477,"t":1727539200}
{"o":5575.1856412837,"h":5603.6758305002,"l":5570.2280398328,"c":5581.5231009645,"v":437607.6712286535,"t":1727542800}
{"o":5581.5231009645,"h":5599.2093769497,"l":5572.4854859617,"c":5576.4544742857,"v":397069.37788292,"t":1727546400}
{"o":5576.4544742857,"h":5590.2434763996,"l":5572.2970951348,"c":5579.8091079556,"v":381474.481415576,"t":1727550000}
{"o":5579.8091079556,"h":5591.3592309678,"l":5569.2352033152,"c":5570.7759925358,"v":329432.2359094072,"t":1727553600}
{"o":5570.7759925358,"h":5579.1680233756,"l":5539.3832740807,"c":5577.0405650929,"v":433629.7737538541,"t":1727557200}
{"o":5577.0405650929,"h":5587.9994892416,"l":5560.3872432249,"c":5578.6065893259,"v":312082.3434097695,"t":1727560800}
{"o":5578.6065893259,"h":5587.5215189219,"l":5559.4224498654,"c":5580.8811529564,"v":311399.8665866589,"t":1727564400}
{"o":5580.8811529564,"h":5613.1598075124,"l":5562.1783622297,"c":5580.6071764311,"v":486807.1260078779,"t":1727568000}
{"o":5580.6071764311,"h":5625.8639557611,"l":5577.1640474591,"c":5622.1971560327,"v":430595.9354766253,"t":1727571600}
{"o":5622.1971560327,"h":5650.4645820857,"l":5611.8529413535,"c":5612.5153977946,"v":541270.0314680696,"t":1727575200}
{"o":5612.5153977946,"h":5623.2540099739,"l":5588.1507516981,"c":5617.3128394355,"v":426408.3754768512,"t":1727578800}
{"o":5617.3128394355,"h":5623.7667605022,"l":5582.2674174504,"c":5599.0625376894,"v":348642.0006131475,"t":1727582400}
{"o":5599.0625376894,"h":5631.2695950545,"l":5562.9009463882,"c":5562.9009463882,"v":364870.7562602127,"t":1727586000}
{"o":5562.9009463882,"h":5574.1074446268,"l":5527.4425859764,"c":5535.6970129954,"v":389088.8385446587,"t":1727589600}
{"o":5535.6970129954,"h":5551.6654381453,"l":5521.7303341441,"c":5535.0631672441,"v":406977.4780127114,"t":1727593200}
{"o":5535.0631672441,"h":5572.7652745728,"l":5521.9533357476,"c":5552.3284345137,"v":385839.9023754366,"t":1727596800}
{"o":5552.3284345137,"h":5577.4982747168,"l":5550.1701355448,"c":5559.1454607993,"v":317595.2942413024,"t":1727600400}
{"o":5559.1454607993,"h":5565.6893728747,"l":5495.6339051514,"c":5559.841392193,"v":356524.442312691,"t":1727604000}
{"o":5559.841392193,"h":5585.5012910734,"l":5555.5281624417,"c":5579.7353719177,"v":359366.6750391627,"t":1727607600}
{"o":5579.7353719177,"h":5599.3225438091,"l":5558.0703544198,"c":5561.2849609538,"v":463591.3210052581,"t":1727611200}
{"o":5561.2849609538,"h":5609.8099809362,"l":5538.3894642627,"c":5601.0777081995,"v":518920.822529764,"t":1727614800}
{"o":5601.0777081995,"h":5607.528628544,"l":5577.8708678749,"c":5584.9427916308,"v":499836.0001109272,"t":1727618400}
{"o":5584.9427916308,"h":5607.9521912822,"l":5567.3286540097,"c":5599.3772160508,"v":551397.5368138253,"t":1727622000}
{"o":5599.3772160508,"h":5606.7074662963,"l":5577.5669668792,"c":5604.3762062468,"v":462901.8065148604,"t":1727625600}
{"o":5604.3762062468,"h":5631.5883182209,"l":5601.3391315589,"c":5614.1546090376,"v":405527.9168561244,"t":1727629200}
{"o":5614.1546090376,"h":5635.9950154362,"l":5610.9554407838,"c":5624.1953805728,"v":353952.6382138729,"t":1727632800}
{"o":5624.1953805728,"h":5685.4044451979,"l":5624.1953805728,"c":5677.2426960978,"v":384952.566208203,"t":1727636400}
{"o":5677.2426960978,"h":5723.8267861106,"l":5666.7244279785,"c":5704.7791429398,"v":635872.3915282675,"t":1727640000}
{"o":5704.7791429398,"h":5759.0541014919,"l":5678.9804858187,"c":5699.4711428593,"v":500948.0072878716,"t":1727643600}
{"o":5699.4711428593,"h":5726.3932913134,"l":5658.7705462181,"c":5661.3089041,"v":457613.9592861627,"t":1727647200}
{"o":5661.3089041,"h":5670.1933901173,"l":5619.3212360773,"c":5641.6292028605,"v":398077.4883124625,"t":1727650800}
{"o":5641.6292028605,"h":5662.2408478308,"l":5577.4715140021,"c":5649.4133635859,"v":578814.3251165543,"t":1727654400}
{"o":5649.4133635859,"h":5688.10083655,"l":5591.4155914271,"c":5598.1549607521,"v":555417.9676285703,"t":1727658000}
{"o":5598.1549607521,"h":5617.2103163239,"l":5551.2251019434,"c":5554.5407752866,"v":565650.1845056691,"t":1727661600}
{"o":5554.5407752866,"h":5586.2623870708,"l":5526.9582810869,"c":5558.9242980882,"v":480939.2706666883,"t":1727665200}
{"o":5558.9242980882,"h":5560.0993692416,"l":5525.3796206816,"c":5552.4947014334,"v":328238.5553641362,"t":1727668800}
{"o":5552.4947014334,"h":5587.8348448672,"l":5544.1864139135,"c":5586.1060000838,"v":305213.1170022044,"t":1727672400}
{"o":5586.1060000838,"h":5607.2279732581,"l":5569.7412328092,"c":5569.7412328092,"v":374941.7206056006,"t":1727676000}
{"o":5569.7412328092,"h":5616.3588186342,"l":5569.2222060766,"c":5583.1267791327,"v":336059.6738761549,"t":1727679600}
{"o":5583.1267791327,"h":5586.0327302189,"l":5552.5174409874,"c":5568.5443612718,"v":346586.7285131267,"t":1727683200}
{"o":5568.5443612718,"h":5570.6229241178,"l":5495.6322359584,"c":5497.5740831864,"v":481639.3072113661,"t":1727686800}
{"o":5497.5740831864,"h":5512.7126295586,"l":5454.4127368372,"c":5493.9149312183,"v":412116.5298431618,"t":1727690400}
{"o":5493.9149312183,"h":5541.3193463382,"l":5477.5130493085,"c":5539.5886617443,"v":387605.6719185915,"t":1727694000}
{"o":5539.5886617443,"h":5585.741577043,"l":5511.3934861881,"c":5578.6133177252,"v":395319.9612875561,"t":1727697600}
{"o":5578.6133177252,"h":5600.297135564,"l":5565.5032630064,"c":5578.865179638,"v":636306.7237160499,"t":1727701200}
{"o":5578.865179638,"h":5599.520777399,"l":5541.8970340737,"c":5566.7638341159,"v":554285.2388406061,"t":1727704800}
{"o":5566.7638341159,"h":5585.4981928035,"l":5486.0693158429,"c":5488.0521091208,"v":502754.0471316053,"t":1727708400}
{"o":5488.0521091208,"h":5522.5600398198,"l":5483.6420209379,"c":5509.1339320775,"v":475226.8089392565,"t":1727712000}
{"o":5509.1339320775,"h":5538.9422017072,"l":5488.7892931398,"c":5538.2138425514,"v":468607.0960985288,"t":1727715600}
{"o":5538.2138425514,"h":5541.3595293782,"l":5479.3184577327,"c":5512.951470115,"v":520594.6052631464,"t":1727719200}
{"o":5512.951470115,"h":5527.7129497411,"l":5483.4530930728,"c":5517.4806211656,"v":539672.574611697,"t":1727722800}
{"o":5517.4806211656,"h":5583.8885222664,"l":5512.6958164888,"c":5577.8093204808,"v":633525.5007414937,"t":1727726400}
{"o":5577.8093204808,"h":5585.6658891619,"l":5540.8282093226,"c":5543.7388188487,"v":379428.2187929278,"t":1727730000}
{"o":5543.7388188487,"h":5557.1051561619,"l":5495.489518433,"c":5497.7136509784,"v":422895.4105244309,"t":1727733600}
{"o":5497.7136509784,"h":5500.0588484683,"l":5401.2673568784,"c":5427.9483954941,"v":528167.3952265327,"t":1727737200}
{"o":5427.9483954941,"h":5489.98165089,"l":5390.4596852769,"c":5485.1714098292,"v":536167.7442532872,"t":1727740800}
{"o":5485.1714098292,"h":5504.3971024088,"l":5477.9026783126,"c":5491.1370067128,"v":529461.657493513,"t":1727744400}
{"o":5491.1370067128,"h":5491.191355909,"l":5443.5093981536,"c":5474.5073639457,"v":402861.6941784842,"t":1727748000}
{"o":5474.5073639457,"h":5524.0871965246,"l":5469.8217910712,"c":5517.5941483618,"v":389385.4652557246,"t":1727751600}
{"o":5517.5941483618,"h":5547.0432682073,"l":5508.2261460587,"c":5539.8570150905,"v":444073.0093560931,"t":1727755200}
{"o":5539.8570150905,"h":5543.8512126794,"l":5517.3184080881,"c":5531.5470817555,"v":368240.9771929931,"t":1727758800}
{"o":5531.5470817555,"h":5591.8752730714,"l":5531.5470817555,"c":5582.065168602,"v":330893.1804740007,"t":1727762400}
{"o":5582.065168602,"h":5586.0499050794,"l":5558.9516450583,"c":5581.7012064881,"v":348951.8450007353,"t":1727766000}
{"o":5581.7012064881,"h":5588.2981243602,"l":5552.2500196153,"c":5567.4220069127,"v":408311.7558463929,"t":1727769600}
{"o":5567.4220069127,"h":5601.5756427506,"l":5559.8312201979,"c":5579.7759794314,"v":372288.7135459057,"t":1727773200}
{"o":5579.7759794314,"h":5601.4462223679,"l":5571.7084868159,"c":5592.5630377981,"v":401571.0077357867,"t":1727776800}
{"o":5592.5630377981,"h":5600.6002244038,"l":5567.9229369245,"c":5570.55897397,"v":330374.755406257,"t":1727780400}
{"o":5570.55897397,"h":5587.9087636123,"l":5545.5498512887,"c":5555.3808624954,"v":369488.0302362024,"t":1727784000}
{"o":5555.3808624954,"h":5559.4599708686,"l":5424.9826169476,"c":5469.3915789899,"v":732685.4952683776,"t":1727787600}
{"o":5469.3915789899,"h":5497.0205345114,"l":5333.4777286993,"c":5365.4324078602,"v":941298.8209568652,"t":1727791200}
{"o":5365.4324078602,"h":5372.8459112638,"l":5090.4305040794,"c":5323.5331217906,"v":1285415.8956177647,"t":1727794800}
{"o":5323.5331217906,"h":5338.1327512624,"l":5213.2644998252,"c":5282.8858026541,"v":900274.2028306088,"t":1727798400}
{"o":5282.8858026541,"h":5282.8858026541,"l":5075.3420251776,"c":5253.5199192806,"v":1408067.8406910608,"t":1727802000}
{"o":5253.5199192806,"h":5320.2546480237,"l":5222.7329270866,"c":5245.0035391927,"v":729432.4449190674,"t":1727805600}
{"o":5245.0035391927,"h":5259.5734488702,"l":5169.2186471302,"c":5176.2531080576,"v":560839.8255457068,"t":1727809200}
{"o":5176.2531080576,"h":5194.574809569,"l":5064.3157843521,"c":5167.0026698719,"v":1013849.0764805265,"t":1727812800}
{"o":5167.0026698719,"h":5212.1848924272,"l":5132.3723316435,"c":5206.5238626836,"v":523088.4564037903,"t":1727816400}
{"o":5206.5238626836,"h":5206.5238626836,"l":5120.1229197857,"c":5149.87040093,"v":420851.5969294764,"t":1727820000}
{"o":5149.87040093,"h":5177.6700015005,"l":5129.6816978574,"c":5165.2078683036,"v":425233.2074882905,"t":1727823600}
{"o":5165.2078683036,"h":5181.0574799489,"l":5105.0464826746,"c":5145.1137549617,"v":507444.1722121454,"t":1727827200}
{"o":5145.1137549617,"h":5208.0098208948,"l":5135.6130030322,"c":5202.6916594317,"v":512993.819757227,"t":1727830800}
{"o":5202.6916594317,"h":5246.8987112474,"l":5186.6862514563,"c":5244.4946050767,"v":410709.8955219059,"t":1727834400}
{"o":5244.4946050767,"h":5269.1793240861,"l":5234.1421738506,"c":5239.8518784298,"v":389414.0505393405,"t":1727838000}
{"o":5239.8518784298,"h":5240.8796552061,"l":5213.8858335747,"c":5219.5873973697,"v":344584.8047211455,"t":1727841600}
{"o":5219.5873973697,"h":5237.3875533604,"l":5204.1472320706,"c":5220.9901756976,"v":379461.6558907918,"t":1727845200}
{"o":5220.9901756976,"h":5316.4380120849,"l":5208.1429969416,"c":5280.841841634,"v":492432.7707097748,"t":1727848800}
{"o":5280.841841634,"h":5295.0790219064,"l":5255.8394088709,"c":5260.1715655794,"v":409098.396324633,"t":1727852400}
{"o":5260.1715655794,"h":5285.7425937702,"l":5239.0599252827,"c":5270.8755212349,"v":423584.8590046134,"t":1727856000}
{"o":5270.8755212349,"h":5274.1570646387,"l":5188.5079591662,"c":5197.8662245394,"v":531768.7779774304,"t":1727859600}
{"o":5197.8662245394,"h":5241.7373048288,"l":5185.5807018785,"c":5189.59671348,"v":464297.9186635615,"t":1727863200}
{"o":5189.59671348,"h":5221.2887040139,"l":5167.0613637772,"c":5200.4177837413,"v":480109.8627552761,"t":1727866800}
{"o":5200.4177837413,"h":5203.7119380498,"l":5112.7718531391,"c":5124.5091780306,"v":588582.8454799355,"t":1727870400}
{"o":5124.5091780306,"h":5206.8826714703,"l":5081.2195147424,"c":5195.9119951753,"v":677367.1635594112,"t":1727874000}
{"o":5195.9119951753,"h":5232.2164869319,"l":5167.232154129,"c":5172.0718815681,"v":818027.0286816261,"t":1727877600}
{"o":5172.0718815681,"h":5258.1207450899,"l":5169.1479619126,"c":5252.3264073169,"v":681595.9668469803,"t":1727881200}
{"o":5252.3264073169,"h":5283.9015261584,"l":5195.8759494509,"c":5199.6059433554,"v":873207.7912906524,"t":1727884800}
{"o":5199.6059433554,"h":5210.2681838399,"l":5155.0266493656,"c":5186.5665295148,"v":887540.380510751,"t":1727888400}
{"o":5186.5665295148,"h":5191.7714756034,"l":5058.9941456882,"c":5064.1998172753,"v":888198.1170414262,"t":1727892000}
{"o":5064.1998172753,"h":5084.6218520695,"l":4840.6124759945,"c":4982.6215764956,"v":1194061.5349552198,"t":1727895600}
{"o":4982.6215764956,"h":5038.0020027338,"l":4933.5306951179,"c":5012.9915708012,"v":778767.3189685113,"t":1727899200}
{"o":5012.9915708012,"h":5036.0906243321,"l":4973.7154928762,"c":5010.5435957752,"v":455207.3733943683,"t":1727902800}
{"o":5010.5435957752,"h":5038.8296888346,"l":4961.1503029732,"c":5038.8296888346,"v":449652.4366359647,"t":1727906400}
{"o":5038.8296888346,"h":5043.1074636444,"l":4989.2817090665,"c":4989.9570235994,"v":338701.7764595553,"t":1727910000}
{"o":4989.9570235994,"h":5033.5072641882,"l":4936.5843937709,"c":5007.7720980049,"v":648783.0906135367,"t":1727913600}
{"o":5007.7720980049,"h":5059.518401311,"l":5004.9665149522,"c":5033.353241849,"v":509160.4704588836,"t":1727917200}
{"o":5033.353241849,"h":5068.7759838245,"l":5021.4444251626,"c":5054.4482810946,"v":417121.9906785153,"t":1727920800}
{"o":5054.4482810946,"h":5088.36234034,"l":5041.1850140086,"c":5084.5190041908,"v":388890.3091377213,"t":1727924400}
{"o":5084.5190041908,"h":5085.0544952785,"l":5047.6855574221,"c":5056.6673460669,"v":340688.2525948017,"t":1727928000}
{"o":5056.6673460669,"h":5066.8632127214,"l":5018.4551087464,"c":5028.774126631,"v":413149.3359636313,"t":1727931600}
{"o":5028.774126631,"h":5062.2609998072,"l":5019.0487695531,"c":5042.801581556,"v":373979.461261179,"t":1727935200}
{"o":5042.801581556,"h":5058.9041095837,"l":4978.3793496073,"c":4981.6877658994,"v":504004.8862455036,"t":1727938800}
{"o":4981.6877658994,"h":4986.1302275619,"l":4833.1972592032,"c":4843.6984201064,"v":663730.5185269745,"t":1727942400}
{"o":4843.6984201064,"h":4927.5349011867,"l":4814.2590182781,"c":4887.1827993444,"v":631235.4092442971,"t":1727946000}
{"o":4887.1827993444,"h":4921.4662261994,"l":4868.3455045927,"c":4919.8634809089,"v":399680.3719324669,"t":1727949600}
{"o":4919.8634809089,"h":4929.8774120114,"l":4869.0362283581,"c":4873.579545193,"v":402751.9982126787,"t":1727953200}
{"o":4873.579545193,"h":4874.8066868433,"l":4815.5364985805,"c":4843.5098828622,"v":552610.9305192791,"t":1727956800}
{"o":4843.5098828622,"h":4888.5047251646,"l":4784.5799599037,"c":4874.5805300658,"v":758821.1356637954,"t":1727960400}
{"o":4874.5805300658,"h":4931.7975532482,"l":4792.2776306751,"c":4795.7214454651,"v":827069.5266078236,"t":1727964000}
{"o":4795.7214454651,"h":4842.7479550826,"l":4738.1922721932,"c":4825.0782813343,"v":867010.952267846,"t":1727967600}
{"o":4825.0782813343,"h":4861.9018210482,"l":4755.2147484009,"c":4804.7060487135,"v":692268.2355083632,"t":1727971200}
{"o":4804.7060487135,"h":4865.4321958233,"l":4771.6581869959,"c":4840.6721193196,"v":615598.2747506083,"t":1727974800}
{"o":4840.6721193196,"h":4874.0219406978,"l":4810.865115677,"c":4843.8270992109,"v":538924.4101016237,"t":1727978400}
{"o":4843.8270992109,"h":4892.0909310576,"l":4806.7167888973,"c":4890.2121527139,"v":484737.6028746059,"t":1727982000}
{"o":4890.2121527139,"h":4907.7597853154,"l":4840.2153957528,"c":4846.0273582845,"v":401428.0439501082,"t":1727985600}
{"o":4846.0273582845,"h":4885.5852688455,"l":4814.5821032961,"c":4880.5951523095,"v":397003.9424510149,"t":1727989200}
{"o":4880.5951523095,"h":4893.1789476597,"l":4855.2517926908,"c":4874.9615868177,"v":339847.5993617777,"t":1727992800}
{"o":4874.9615868177,"h":4894.0922787989,"l":4838.1814949839,"c":4867.3486286642,"v":349430.0007283666,"t":1727996400}
{"o":4867.3486286642,"h":4890.4589670647,"l":4838.9600960665,"c":4843.2263874194,"v":453646.7973700379,"t":1728000000}
{"o":4843.2263874194,"h":4935.3715735244,"l":4838.9266028936,"c":4914.807106651,"v":509662.1262139173,"t":1728003600}
{"o":4914.807106651,"h":4927.1476502356,"l":4886.1463765873,"c":4896.7904377085,"v":388111.9758539078,"t":1728007200}
{"o":4896.7904377085,"h":4901.9717223898,"l":4868.1737170274,"c":4888.830758547,"v":384291.8663681787,"t":1728010800}
{"o":4888.830758547,"h":4925.0382104679,"l":4888.830758547,"c":4903.3345768677,"v":318713.3248509461,"t":1728014400}
{"o":4903.3345768677,"h":4966.8768373804,"l":4897.3052807848,"c":4957.3356970087,"v":345109.5409521184,"t":1728018000}
{"o":4957.3356970087,"h":4971.476568172,"l":4925.924314677,"c":4932.3420481646,"v":413284.4012090962,"t":1728021600}
{"o":4932.3420481646,"h":4975.2231510716,"l":4921.8338981704,"c":4969.3727499734,"v":409636.4124001809,"t":1728025200}
{"o":4969.3727499734,"h":5019.9442644344,"l":4955.706490796,"c":4983.4260579494,"v":487015.4290694205,"t":1728028800}
{"o":4983.4260579494,"h":5002.6512374626,"l":4968.1040100583,"c":4976.3690605814,"v":414116.9821652915,"t":1728032400}
{"o":4976.3690605814,"h":4993.5602311461,"l":4953.720013251,"c":4961.536934434,"v":327338.444280563,"t":1728036000}
{"o":4961.536934434,"h":4990.7311108692,"l":4961.5246633387,"c":4986.5175867613,"v":311051.1333786368,"t":1728039600}
{"o":4986.5175867613,"h":5064.2884013193,"l":4956.0489765038,"c":5061.9406501004,"v":650894.7382768732,"t":1728043200}
{"o":5061.9406501004,"h":5078.4295535656,"l":4997.6147338203,"c":5025.4739070893,"v":815278.27951327,"t":1728046800}
{"o":5025.4739070893,"h":5026.4907437128,"l":4916.1244333826,"c":4979.1415673593,"v":802691.4521997051,"t":1728050400}
{"o":4979.1415673593,"h":5074.5299701221,"l":4976.9434109901,"c":5069.8059693496,"v":686255.7637873057,"t":1728054000}
{"o":5069.8059693496,"h":5162.7160874576,"l":5049.0760773209,"c":5123.9638841459,"v":640870.848818279,"t":1728057600}
{"o":5123.9638841459,"h":5128.9207602707,"l":5073.6161947615,"c":5083.1227763494,"v":604918.2460296091,"t":1728061200}
{"o":5083.1227763494,"h":5121.4527875155,"l":5066.369799313,"c":5121.4527875155,"v":562619.327349357,"t":1728064800}
{"o":5121.4527875155,"h":5145.3646160657,"l":5109.6145228073,"c":5121.5831355319,"v":463570.6256454465,"t":1728068400}
{"o":5121.5831355319,"h":5147.8849742148,"l":5084.1020615876,"c":5116.3121796435,"v":423340.3715001731,"t":1728072000}
{"o":5116.3121796435,"h":5146.3566780902,"l":5100.0087107151,"c":5111.2941630404,"v":453515.9089389856,"t":1728075600}
{"o":5111.2941630404,"h":5125.0275267762,"l":5074.4316306146,"c":5087.9411042815,"v":398964.7776112069,"t":1728079200}
{"o":5087.9411042815,"h":5105.8641933341,"l":5066.86996725,"c":5098.6744972828,"v":322541.3203438419,"t":1728082800}
{"o":5098.6744972828,"h":5127.1608701311,"l":5092.5795785491,"c":5127.1601404127,"v":341894.4155661275,"t":1728086400}
{"o":5127.1601404127,"h":5127.7209892762,"l":5085.0327138225,"c":5109.452964419,"v":377573.1009429786,"t":1728090000}
{"o":5109.452964419,"h":5116.6393289464,"l":5060.2225224688,"c":5068.5696803652,"v":429211.2129855541,"t":1728093600}
{"o":5068.5696803652,"h":5069.5821408962,"l":5044.0959104713,"c":5050.0011200023,"v":517547.049101061,"t":1728097200}
{"o":5050.0011200023,"h":5082.2983382599,"l":5019.5083127011,"c":5066.4239729321,"v":497016.3422640046,"t":1728100800}
{"o":5066.4239729321,"h":5110.9911649715,"l":5065.2009054741,"c":5110.1239125182,"v":499400.0087463368,"t":1728104400}
{"o":5110.1239125182,"h":5142.0643411068,"l":5090.1784906564,"c":5137.1575501541,"v":430280.6237597153,"t":1728108000}
{"o":5137.1575501541,"h":5146.6950477003,"l":5105.5617866247,"c":5119.9745341909,"v":388379.9809921207,"t":1728111600}
{"o":5119.9745341909,"h":5159.150620231,"l":5115.6117420332,"c":5141.3079994618,"v":394044.9922847049,"t":1728115200}
{"o":5141.3079994618,"h":5158.0119695483,"l":5139.5829703474,"c":5150.6766603914,"v":315641.4219385593,"t":1728118800}
{"o":5150.6766603914,"h":5151.3329989093,"l":5086.0517364017,"c":5125.0270524502,"v":333058.5947570801,"t":1728122400}
{"o":5125.0270524502,"h":5134.7261856586,"l":5101.3098811464,"c":5107.4051285193,"v":310427.8371426145,"t":1728126000}
{"o":5107.4051285193,"h":5129.1872941056,"l":5104.1000364684,"c":5127.3170740366,"v":359578.3031479719,"t":1728129600}
{"o":5127.3170740366,"h":5133.2847945455,"l":5080.6383051012,"c":5082.655670968,"v":422603.8863033313,"t":1728133200}
{"o":5082.655670968,"h":5123.9047408821,"l":5073.2529266222,"c":5095.5132899044,"v":428975.7702561573,"t":1728136800}
{"o":5095.5132899044,"h":5102.3208605709,"l":5074.4190020362,"c":5086.3210613504,"v":307394.8137162175,"t":1728140400}
{"o":5086.3210613504,"h":5091.2378991587,"l":5059.9579735659,"c":5061.3887766223,"v":357745.4833299512,"t":1728144000}
{"o":5061.3887766223,"h":5085.4251352523,"l":5059.0384237807,"c":5080.7964685489,"v":358092.6542220323,"t":1728147600}
{"o":5080.7964685489,"h":5087.2485283137,"l":5038.0675261285,"c":5064.9437693805,"v":537881.7364067974,"t":1728151200}
{"o":5064.9437693805,"h":5083.4692034197,"l":5053.5174914712,"c":5060.2639781585,"v":503572.0848301244,"t":1728154800}
{"o":5060.2639781585,"h":5063.2509952751,"l":5018.394877198,"c":5020.1663596358,"v":351810.0590905763,"t":1728158400}
{"o":5020.1663596358,"h":5062.6962075771,"l":5020.1663596358,"c":5041.6720144166,"v":293348.6187529289,"t":1728162000}
{"o":5041.6720144166,"h":5089.4363824993,"l":5040.9990262711,"c":5088.9686110733,"v":316158.7301489881,"t":1728165600}
{"o":5088.9686110733,"h":5089.1541337939,"l":5066.1031504365,"c":5075.2143646501,"v":337712.2017211915,"t":1728169200}
{"o":5075.2143646501,"h":5079.3770891749,"l":5054.5200112182,"c":5065.2640341795,"v":268867.5665764745,"t":1728172800}
{"o":5065.2640341795,"h":5108.0483420148,"l":5058.8535168539,"c":5107.8746826529,"v":356228.7245643827,"t":1728176400}
{"o":5107.8746826529,"h":5110.3258432034,"l":5086.7047041714,"c":5096.0550783887,"v":346160.7153284124,"t":1728180000}
{"o":5096.0550783887,"h":5127.2209708197,"l":5077.0888585856,"c":5080.4925077366,"v":259880.230790621,"t":1728183600}
{"o":5080.4925077366,"h":5095.4768996714,"l":5057.0911008339,"c":5069.4298382172,"v":238621.0385566605,"t":1728187200}
{"o":5069.4298382172,"h":5087.0349573937,"l":5060.3420768305,"c":5077.1581048985,"v":212903.5609869455,"t":1728190800}
{"o":5077.1581048985,"h":5103.7986216203,"l":5073.9322681004,"c":5092.6444451208,"v":228888.4809187709,"t":1728194400}
{"o":5092.6444451208,"h":5105.5982710127,"l":5083.4146563657,"c":5089.129496814,"v":231573.158282501,"t":1728198000}
{"o":5089.129496814,"h":5117.739342904,"l":5077.0784014273,"c":5101.2633538337,"v":387185.0771688413,"t":1728201600}
{"o":5101.2633538337,"h":5135.049319727,"l":5100.0072837927,"c":5116.6809669917,"v":307187.5363052845,"t":1728205200}
{"o":5116.6809669917,"h":5127.9442505748,"l":5102.9010533081,"c":5108.8509172157,"v":323567.1061334815,"t":1728208800}
{"o":5108.8509172157,"h":5140.1481243787,"l":5104.2204329963,"c":5127.0477197388,"v":372123.346668551,"t":1728212400}
{"o":5127.0477197388,"h":5148.4084496461,"l":5124.1008869225,"c":5144.9939070183,"v":360717.0228146891,"t":1728216000}
{"o":5144.9939070183,"h":5162.1312198698,"l":5139.7453497248,"c":5140.0250704997,"v":419267.2457591165,"t":1728219600}
{"o":5140.0250704997,"h":5218.1807764326,"l":5130.1530065825,"c":5210.7135094639,"v":521975.6387285317,"t":1728223200}
{"o":5210.7135094639,"h":5220.880896756,"l":5149.1644096673,"c":5198.7743189755,"v":710492.4764961608,"t":1728226800}
{"o":5198.7743189755,"h":5216.38600492,"l":5157.9195913908,"c":5158.0916072962,"v":597607.7713932175,"t":1728230400}
{"o":5158.0916072962,"h":5183.653043133,"l":5156.1330800277,"c":5164.4347231435,"v":429390.5608083559,"t":1728234000}
{"o":5164.4347231435,"h":5197.8081277699,"l":5164.4347231435,"c":5192.9240682464,"v":408656.7019109172,"t":1728237600}
{"o":5192.9240682464,"h":5216.7242892333,"l":5170.4696119866,"c":5177.4923788647,"v":430834.9024347891,"t":1728241200}
{"o":5422.0969202585,"h":5446.0047453859,"l":5399.8234591926,"c":5422.0969202585,"v":393308.9919419828,"t":1721044800}
{"o":5422.0969202585,"h":5491.4833546939,"l":5400.8769032328,"c":5455.892131611,"v":452897.5724246032,"t":1721048400}
{"o":5455.892131611,"h":5489.2149225102,"l":5405.7829501463,"c":5463.6443083355,"v":476818.7803835162,"t":1721052000}
{"o":5463.6443083355,"h":5491.2616121217,"l":5425.1814108743,"c":5447.4365408748,"v":529899.4264585753,"t":1721055600}
{"o":5447.4365408748,"h":5520.5989921134,"l":5435.4504779563,"c":5483.1610962618,"v":656751.4677869147,"t":1721059200}
{"o":5483.1610962618,"h":5539.9918372994,"l":5466.5824304572,"c":5494.7392960755,"v":597471.9503237606,"t":1721062800}
{"o":5494.7392960755,"h":5576.5533414724,"l":5476.6685943493,"c":5551.8984750964,"v":583286.6433498149,"t":1721066400}
{"o":5551.8984750964,"h":5601.8761392682,"l":5512.6334252849,"c":5536.1789530938,"v":691018.3366137628,"t":1721070000}
{"o":5536.1789530938,"h":5594.5996397576,"l":5531.2752191038,"c":5581.7523332617,"v":509256.8310394469,"t":1721073600}
{"o":5581.7523332617,"h":5610.0162451255,"l":5554.2028367664,"c":5556.7709222816,"v":461159.2207184431,"t":1721077200}
{"o":5556.7709222816,"h":5678.5563433626,"l":5553.4842302636,"c":5655.0114573463,"v":579637.1560413681,"t":1721080800}
{"o":5655.0114573463,"h":5695.6931931124,"l":5624.2220976153,"c":5672.2701163192,"v":618378.4482551244,"t":1721084400}
{"o":5672.2701163192,"h":5700.4404443781,"l":5620.3369978466,"c":5626.8609505202,"v":670165.9175636129,"t":1721088000}
{"o":5626.8609505202,"h":5649.2659184418,"l":5603.2395406276,"c":5636.1038969466,"v":458225.2301713902,"t":1721091600}
{"o":5636.1038969466,"h":5637.8166902155,"l":5566.8450174734,"c":5577.5947230219,"v":394518.801519013,"t":1721095200}
{"o":5577.5947230219,"h":5629.5001715712,"l":5561.4763827842,"c":5621.6083028407,"v":393131.5764851304,"t":1721098800}
{"o":5621.6083028407,"h":5646.5572147812,"l":5603.4712981696,"c":5629.8430086311,"v":358045.6254504008,"t":1721102400}
{"o":5629.8430086311,"h":5652.975533353,"l":5453.1455745468,"c":5535.8745854106,"v":584098.2308563569,"t":1721106000}
{"o":5535.8745854106,"h":5586.6550655327,"l":5474.0517198232,"c":5478.3209561545,"v":461750.487874034,"t":1721109600}
{"o":5478.3209561545,"h":5542.097066505,"l":5477.0413050638,"c":5501.3912288309,"v":487408.8515214326,"t":1721113200}
{"o":5501.3912288309,"h":5536.6923717462,"l":5433.2730331401,"c":5499.3779430352,"v":467965.4840295414,"t":1721116800}
{"o":5499.3779430352,"h":5549.1578180856,"l":5479.3527426008,"c":5522.1717733845,"v":403710.9486138572,"t":1721120400}
{"o":5522.1717733845,"h":5573.8725936013,"l":5508.468170261,"c":5569.4482126685,"v":428769.0136486241,"t":1721124000}
{"o":5569.4482126685,"h":5610.3209760795,"l":5546.980649545,"c":5602.1433412122,"v":473380.7594268996,"t":1721127600}
{"o":5602.1433412122,"h":5624.1141418282,"l":5545.5693412196,"c":5550.869008156,"v":493969.1931394817,"t":1721131200}
{"o":5550.869008156,"h":5599.8017627401,"l":5541.0388495442,"c":5543.2545128146,"v":485284.3908589192,"t":1721134800}
{"o":5543.2545128146,"h":5565.5588358366,"l":5502.1682372301,"c":5551.7086886242,"v":519248.8217701135,"t":1721138400}
{"o":5551.7086886242,"h":5746.4917100323,"l":5541.9643454996,"c":5730.1400783835,"v":682046.8311900926,"t":1721142000}
{"o":5730.1400783835,"h":5761.8445053064,"l":5661.1200735981,"c":5730.8460182919,"v":802363.2110408624,"t":1721145600}
{"o":5730.8460182919,"h":5785.9590194997,"l":5702.4027826625,"c":5772.4499845869,"v":589200.5038897974,"t":1721149200}
{"o":5772.4499845869,"h":5781.3772556788,"l":5736.8853905458,"c":5768.8974592446,"v":548293.3629416795,"t":1721152800}
{"o":5768.8974592446,"h":5786.4079782889,"l":5732.4086827733,"c":5765.6345662968,"v":380021.0935680007,"t":1721156400}
{"o":5765.6345662968,"h":5769.7448294332,"l":5685.305638178,"c":5687.582927809,"v":457089.394911117,"t":1721160000}
{"o":5687.582927809,"h":5740.6149083139,"l":5682.1107739567,"c":5716.4932156286,"v":371016.7246664676,"t":1721163600}
{"o":5716.4932156286,"h":5724.2707927711,"l":5664.0896778741,"c":5696.3084274969,"v":429393.3212551347,"t":1721167200}
{"o":5696.3084274969,"h":5762.7241309236,"l":5688.4038443804,"c":5719.4008015125,"v":352343.4845174724,"t":1721170800}
{"o":5719.4008015125,"h":5755.8351964054,"l":5712.1957668808,"c":5744.4975323614,"v":398722.1855504686,"t":1721174400}
{"o":5744.4975323614,"h":5833.9114356261,"l":5740.9976366514,"c":5766.9097905556,"v":552148.8295706104,"t":1721178000}
{"o":5766.9097905556,"h":5787.1892195531,"l":5735.2191259425,"c":5738.0429963187,"v":356117.0436660342,"t":1721181600}
{"o":5738.0429963187,"h":5741.1220333176,"l":5698.9793413277,"c":5732.7040878819,"v":359901.2765650902,"t":1721185200}
{"o":5732.7040878819,"h":5754.9047746921,"l":5706.3568286062,"c":5745.2694371494,"v":356841.1146823174,"t":1721188800}
{"o":5745.2694371494,"h":5788.5648703114,"l":5735.47111995,"c":5749.6044126366,"v":425894.3057090354,"t":1721192400}
{"o":5749.6044126366,"h":5777.4286627407,"l":5730.5407439265,"c":5740.4740980924,"v":334846.864087156,"t":1721196000}
{"o":5740.4740980924,"h":5743.2366366771,"l":5699.8016337203,"c":5719.9478035735,"v":342586.1137613029,"t":1721199600}
{"o":5719.9478035735,"h":5793.8110519778,"l":5681.8544468825,"c":5766.082635284,"v":426921.2777976702,"t":1721203200}
{"o":5766.082635284,"h":5823.8202554498,"l":5750.9829754998,"c":5822.0897197552,"v":345314.4878729347,"t":1721206800}
{"o":5822.0897197552,"h":5822.1358117093,"l":5781.7002620448,"c":5788.3561965131,"v":304319.7220304788,"t":1721210400}
{"o":5788.3561965131,"h":5790.7681013167,"l":5705.463506658,"c":5725.5872064158,"v":367824.4158601669,"t":1721214000}
{"o":5725.5872064158,"h":5749.2574964804,"l":5713.6255225079,"c":5727.6325091945,"v":346347.4188153898,"t":1721217600}
{"o":5727.6325091945,"h":5768.8368743741,"l":5685.3010627136,"c":5761.6857486942,"v":435710.7255148822,"t":1721221200}
{"o":5761.6857486942,"h":5767.5196475784,"l":5697.3712566906,"c":5707.7086911625,"v":405737.8616652376,"t":1721224800}
{"o":5707.7086911625,"h":5718.6368736264,"l":5615.6658563819,"c":5629.8617144787,"v":435919.9713681596,"t":1721228400}
{"o":5629.8617144787,"h":5635.986515023,"l":5506.1693040348,"c":5550.1246819818,"v":589353.1842260322,"t":1721232000}
{"o":5550.1246819818,"h":5601.7283387858,"l":5540.3340767371,"c":5569.0085821618,"v":436586.9687805172,"t":1721235600}
{"o":5569.0085821618,"h":5611.3093716163,"l":5558.19272679,"c":5575.3297340604,"v":341985.1101623495,"t":1721239200}
{"o":5575.3297340604,"h":5603.6329919451,"l":5557.7816250794,"c":5580.1391987086,"v":344895.2306137403,"t":1721242800}
{"o":5580.1391987086,"h":5600.4979850037,"l":5559.4097349747,"c":5560.5026660802,"v":353271.2907864622,"t":1721246400}
{"o":5560.5026660802,"h":5581.2052970192,"l":5515.0479053504,"c":5569.2648464273,"v":411864.8356038606,"t":1721250000}
{"o":5569.2648464273,"h":5586.6094685177,"l":5542.1981454893,"c":5550.4705734934,"v":391417.6193506386,"t":1721253600}
{"o":5550.4705734934,"h":5562.1848173806,"l":5524.8530828892,"c":5536.0964577576,"v":314262.8861167582,"t":1721257200}
{"o":5536.0964577576,"h":5634.642504955,"l":5534.1705376091,"c":5621.8405572861,"v":333718.8768178594,"t":1721260800}
{"o":5621.8405572861,"h":5667.1443589517,"l":5608.8361419178,"c":5664.7165833738,"v":316497.0850600965,"t":1721264400}
{"o":5664.7165833738,"h":5690.0955589791,"l":5588.3366703087,"c":5644.5725356802,"v":389378.3174582057,"t":1721268000}
{"o":5644.5725356802,"h":5679.0682815076,"l":5637.532503473,"c":5657.4594342409,"v":318381.1173419929,"t":1721271600}
{"o":5657.4594342409,"h":5661.79154354,"l":5605.8334092014,"c":5613.890628268,"v":342007.2554103859,"t":1721275200}
{"o":5613.890628268,"h":5679.2437514089,"l":5591.3929134317,"c":5665.7146789144,"v":356226.549134275,"t":1721278800}
{"o":5665.7146789144,"h":5693.3116115217,"l":5648.7766358794,"c":5687.5990269498,"v":401698.2835688762,"t":1721282400}
{"o":5687.5990269498,"h":5691.8511665586,"l":5644.952555845,"c":5647.0804892083,"v":440878.7863309729,"t":1721286000}
{"o":5647.0804892083,"h":5679.7466034109,"l":5631.9474474379,"c":5675.0676441471,"v":413802.931792227,"t":1721289600}
{"o":5675.0676441471,"h":5692.4122467234,"l":5660.4765650865,"c":5676.1114973294,"v":383363.4955481871,"t":1721293200}
{"o":5676.1114973294,"h":5676.1114973294,"l":5633.4297258014,"c":5666.8097417354,"v":361493.1746196506,"t":1721296800}
{"o":5666.8097417354,"h":5680.9884986003,"l":5639.8528535262,"c":5676.0098794351,"v":382938.775292767,"t":1721300400}
{"o":5676.0098794351,"h":5748.0370599286,"l":5674.0825726543,"c":5728.6501485448,"v":438706.4474507624,"t":1721304000}
{"o":5728.6501485448,"h":5752.0160677985,"l":5695.5790774088,"c":5720.8258071261,"v":451845.9715211872,"t":1721307600}
{"o":5720.8258071261,"h":5735.6440983215,"l":5610.5577599966,"c":5626.2926937977,"v":559310.1454070985,"t":1721311200}
{"o":5626.2926937977,"h":5626.2926937977,"l":5555.2839238998,"c":5566.4659033867,"v":569747.6900432693,"t":1721314800}
{"o":5566.4659033867,"h":5612.7269378272,"l":5519.8936361658,"c":5607.3984328082,"v":496916.8785408235,"t":1721318400}
{"o":5607.3984328082,"h":5612.0941114468,"l":5546.3756750497,"c":5551.6910723481,"v":396582.3105380422,"t":1721322000}
{"o":5551.6910723481,"h":5600.577588602,"l":5531.9580508717,"c":5566.9532102152,"v":455128.4955366428,"t":1721325600}
{"o":5566.9532102152,"h":5606.2739525763,"l":5536.5625160869,"c":5586.0976238667,"v":389409.3657772888,"t":1721329200}
{"o":5586.0976238667,"h":5624.3388097072,"l":5565.3861174466,"c":5624.3388097072,"v":342971.5317343587,"t":1721332800}
{"o":5624.3388097072,"h":5640.5163116532,"l":5604.630631315,"c":5637.6541560666,"v":327008.5164573999,"t":1721336400}
{"o":5637.6541560666,"h":5711.2533940053,"l":5621.3773064268,"c":5691.8243608211,"v":406271.2560710859,"t":1721340000}
{"o":5691.8243608211,"h":5703.6376529065,"l":5656.0930238374,"c":5666.6463410143,"v":336877.4922481179,"t":1721343600}
{"o":5666.6463410143,"h":5673.0197916748,"l":5614.4686191258,"c":5625.2650713247,"v":421974.3564510486,"t":1721347200}
{"o":5625.2650713247,"h":5644.847504564,"l":5560.7558958024,"c":5642.5657226746,"v":353554.9290215406,"t":1721350800}
{"o":5642.5657226746,"h":5685.5034057242,"l":5622.8319400304,"c":5649.4012356715,"v":336089.5478148411,"t":1721354400}
{"o":5649.4012356715,"h":5764.4143077715,"l":5647.7352899732,"c":5758.8207360157,"v":425369.6757362011,"t":1721358000}
{"o":5758.8207360157,"h":5778.5864244369,"l":5723.2261332288,"c":5723.270380783,"v":352194.4599184149,"t":1721361600}
{"o":5723.270380783,"h":5778.5144130555,"l":5719.0473274624,"c":5773.6159915971,"v":331725.8766330482,"t":1721365200}
{"o":5773.6159915971,"h":5892.0281552964,"l":5770.3187276533,"c":5853.2789996418,"v":459835.9894629465,"t":1721368800}
{"o":5853.2789996418,"h":5854.0823411651,"l":5725.3500228207,"c":5747.1017686535,"v":444158.1647894525,"t":1721372400}
{"o":5747.1017686535,"h":5777.2022689388,"l":5669.4020442142,"c":5760.4364999799,"v":529184.2895770763,"t":1721376000}
{"o":5760.4364999799,"h":5815.2160577938,"l":5710.4786029789,"c":5720.0277805822,"v":487539.0837904204,"t":1721379600}
{"o":5720.0277805822,"h":5800.8019776584,"l":5707.2922637647,"c":5766.6759690625,"v":390999.6804879212,"t":1721383200}
{"o":5766.6759690625,"h":5797.3683738323,"l":5755.2619284313,"c":5788.0988019283,"v":336283.6730361394,"t":1721386800}
{"o":5788.0988019283,"h":5846.7222182155,"l":5776.0833385647,"c":5832.6488679725,"v":380138.749139689,"t":1721390400}
{"o":5832.6488679725,"h":5973.2651347368,"l":5781.2486710845,"c":5944.678151325,"v":513541.5639176846,"t":1721394000}
{"o":5944.678151325,"h":6010.2883978015,"l":5930.004533014,"c":6006.7755939205,"v":580211.1060191581,"t":1721397600}
{"o":6006.7755939205,"h":6017.2956330596,"l":5949.0795380008,"c":6011.0020251344,"v":592432.0619133289,"t":1721401200}
{"o":6011.0020251344,"h":6108.9416965036,"l":6008.7076357802,"c":6026.9353703841,"v":680847.8773415945,"t":1721404800}
{"o":6026.9353703841,"h":6076.7014431747,"l":6009.2137443185,"c":6070.6177660161,"v":464547.5971027486,"t":1721408400}
{"o":6070.6177660161,"h":6074.272356722,"l":5991.6473062277,"c":6046.5718616197,"v":371139.0382229476,"t":1721412000}
{"o":6046.5718616197,"h":6087.9445335057,"l":6039.5912378657,"c":6069.7692223878,"v":464788.1330323518,"t":1721415600}
{"o":6069.7692223878,"h":6073.6669759454,"l":5981.0534961377,"c":6021.2466942992,"v":445730.709651046,"t":1721419200}
{"o":6021.2466942992,"h":6052.0077909804,"l":5981.0216233401,"c":5986.5192554039,"v":396919.5680013166,"t":1721422800}
{"o":5986.5192554039,"h":6034.4616413719,"l":5986.5192554039,"c":6008.4390812174,"v":381453.1166500266,"t":1721426400}
{"o":6008.4390812174,"h":6039.4021868008,"l":6007.3326852828,"c":6023.7838181835,"v":339467.9758410325,"t":1721430000}
{"o":6023.7838181835,"h":6045.9656706073,"l":5993.4855503001,"c":6033.3679388069,"v":376630.8885455792,"t":1721433600}
{"o":6033.3679388069,"h":6082.4234800151,"l":6029.1572007535,"c":6062.2578752726,"v":336320.1050786026,"t":1721437200}
{"o":6062.2578752726,"h":6117.8233510467,"l":6047.131756447,"c":6087.4689613926,"v":292452.2275839559,"t":1721440800}
{"o":6087.4689613926,"h":6107.4943227173,"l":6037.214561048,"c":6040.8025682792,"v":279760.1337944234,"t":1721444400}
{"o":6040.8025682792,"h":6068.5406446342,"l":6038.4802617688,"c":6065.1991286332,"v":263746.1686092971,"t":1721448000}
{"o":6065.1991286332,"h":6066.9927781163,"l":6024.9103899054,"c":6052.6724417365,"v":312248.312926789,"t":1721451600}
{"o":6052.6724417365,"h":6064.9616090956,"l":6020.8811683986,"c":6025.4544249572,"v":294962.2093121923,"t":1721455200}
{"o":6025.4544249572,"h":6035.3815918457,"l":5999.0032831389,"c":6004.214561411,"v":278704.2593441529,"t":1721458800}
{"o":6004.214561411,"h":6033.4445816649,"l":5995.8647113736,"c":6007.3955383127,"v":295276.6662331269,"t":1721462400}
{"o":6007.3955383127,"h":6047.7305594955,"l":5992.7066327363,"c":6020.6064176242,"v":310547.2807600976,"t":1721466000}
{"o":6020.6064176242,"h":6036.2435629942,"l":5999.3977739821,"c":6007.0646171636,"v":331107.4828837897,"t":1721469600}
{"o":6007.0646171636,"h":6011.4737584949,"l":5971.3155125415,"c":5981.8796675962,"v":309588.0134829651,"t":1721473200}
{"o":5981.8796675962,"h":6015.8358319669,"l":5981.8796675962,"c":5998.2705044217,"v":325716.6935975787,"t":1721476800}
{"o":5998.2705044217,"h":6008.0782725034,"l":5958.227119597,"c":5990.6405849568,"v":376708.558482562,"t":1721480400}
{"o":5990.6405849568,"h":6032.2825218085,"l":5984.0251447328,"c":6020.1865812335,"v":520065.6806201761,"t":1721484000}
{"o":6020.1865812335,"h":6043.5785495507,"l":6009.2108717045,"c":6025.2260207227,"v":416100.4023442087,"t":1721487600}
{"o":6025.2260207227,"h":6069.111672755,"l":6016.2085627014,"c":6042.1875759326,"v":443485.2020461307,"t":1721491200}
{"o":6042.1875759326,"h":6209.8332748454,"l":6029.8129543048,"c":6203.0444141327,"v":515900.1332517574,"t":1721494800}
{"o":6203.0444141327,"h":6215.6394497185,"l":6164.5312641656,"c":6180.8344300536,"v":388218.4422533252,"t":1721498400}
{"o":6180.8344300536,"h":6202.5624463072,"l":6131.4650838529,"c":6140.9575164731,"v":379935.3005008626,"t":1721502000}
{"o":6140.9575164731,"h":6198.7038644059,"l":6139.6198405695,"c":6183.7801992394,"v":365042.9053664162,"t":1721505600}
{"o":6183.7801992394,"h":6215.9974477695,"l":6149.9417575044,"c":6213.2002289605,"v":362589.7550389986,"t":1721509200}
{"o":6213.2002289605,"h":6233.1472837594,"l":6158.1373857983,"c":6172.9358036208,"v":361678.5030266021,"t":1721512800}
{"o":6172.9358036208,"h":6206.7091960721,"l":6168.0577427646,"c":6180.8281871871,"v":259333.486168459,"t":1721516400}
{"o":6180.8281871871,"h":6201.5786831007,"l":6152.9431027417,"c":6160.8127749959,"v":269305.4451370573,"t":1721520000}
{"o":6160.8127749959,"h":6212.7002308768,"l":6158.3467880105,"c":6196.3591699118,"v":291563.6486080701,"t":1721523600}
{"o":6196.3591699118,"h":6246.6016696512,"l":6179.1797483517,"c":6181.6869721572,"v":294223.6097256208,"t":1721527200}
{"o":6181.6869721572,"h":6196.3665720616,"l":6161.9613891337,"c":6166.01936887,"v":274138.9228280443,"t":1721530800}
{"o":6166.01936887,"h":6187.6628306126,"l":6157.8443934319,"c":6164.6018710045,"v":272063.5779119762,"t":1721534400}
{"o":6164.6018710045,"h":6175.1362145863,"l":6142.981544962,"c":6164.4985620131,"v":295291.5925488268,"t":1721538000}
{"o":6164.4985620131,"h":6174.0066786956,"l":6094.9911880843,"c":6101.7797544525,"v":331372.4178998649,"t":1721541600}
{"o":6101.7797544525,"h":6120.8184741247,"l":6089.3665452801,"c":6099.8504339882,"v":300853.6222382018,"t":1721545200}
{"o":6099.8504339882,"h":6122.6097091127,"l":6097.7414276066,"c":6106.1223092788,"v":277393.0069654356,"t":1721548800}
{"o":6106.1223092788,"h":6148.4233064011,"l":6098.9615465064,"c":6148.2923186182,"v":276919.3182141507,"t":1721552400}
{"o":6148.2923186182,"h":6159.6037090653,"l":6129.0077371347,"c":6130.2494754186,"v":299740.237271874,"t":1721556000}
{"o":6130.2494754186,"h":6157.9421174278,"l":6127.200132137,"c":6154.7274784954,"v":325561.9002313144,"t":1721559600}
{"o":6154.7274784954,"h":6173.4905750434,"l":6137.7584284084,"c":6149.2524336266,"v":352495.2872454646,"t":1721563200}
{"o":6149.2524336266,"h":6172.9057001656,"l":6110.2839190875,"c":6130.7660286213,"v":358103.1020145073,"t":1721566800}
{"o":6130.7660286213,"h":6213.2347694638,"l":6104.6659049122,"c":6197.3226263619,"v":487556.7136640426,"t":1721570400}
{"o":6197.3226263619,"h":6285.3118593183,"l":6163.4785185573,"c":6246.3869774122,"v":551079.7970508423,"t":1721574000}
{"o":6246.3869774122,"h":6309.4537533514,"l":6214.416614018,"c":6301.1567968294,"v":489601.989718708,"t":1721577600}
{"o":6301.1567968294,"h":6308.9819139385,"l":6149.174784149,"c":6178.5489236635,"v":602098.9240445107,"t":1721581200}
{"o":6178.5489236635,"h":6332.5301067086,"l":6075.7195855733,"c":6228.7440536028,"v":1140542.8053943745,"t":1721584800}
{"o":6228.7440536028,"h":6339.4331075929,"l":6207.1015838462,"c":6336.3829899758,"v":555300.7957214911,"t":1721588400}
{"o":6336.3829899758,"h":6571.6877777683,"l":6317.9532563617,"c":6488.6752002607,"v":837308.1660450603,"t":1721592000}
{"o":6488.6752002607,"h":6577.7565003285,"l":6460.8892968876,"c":6561.177307224,"v":642034.5215363045,"t":1721595600}
{"o":6561.177307224,"h":6564.4913590718,"l":6445.1309144826,"c":6547.6222533774,"v":579239.2709063343,"t":1721599200}
{"o":6547.6222533774,"h":6601.5139660931,"l":6534.8668486548,"c":6565.5990328955,"v":502305.1878532346,"t":1721602800}
{"o":6565.5990328955,"h":6609.4172697406,"l":6505.1127684342,"c":6514.8099850073,"v":524855.9224902163,"t":1721606400}
{"o":6514.8099850073,"h":6525.5899074549,"l":6453.3984390879,"c":6457.6437695414,"v":456306.2890410568,"t":1721610000}
{"o":6457.6437695414,"h":6521.6874110963,"l":6445.802953718,"c":6491.0430180965,"v":442536.8884588696,"t":1721613600}
{"o":6491.0430180965,"h":6497.155570044,"l":6433.1271507276,"c":6439.751721922,"v":384090.7468988309,"t":1721617200}
{"o":6439.751721922,"h":6470.0344309074,"l":6429.8788155766,"c":6453.739708917,"v":352349.5805654232,"t":1721620800}
{"o":6453.739708917,"h":6462.0726715586,"l":6344.4221571381,"c":6382.0966693377,"v":411317.8386058584,"t":1721624400}
{"o":6382.0966693377,"h":6411.9570984738,"l":6346.7471767426,"c":6389.298583897,"v":539206.9179580003,"t":1721628000}
{"o":6389.298583897,"h":6389.3430542681,"l":6324.9049690599,"c":6351.3995650439,"v":432070.2691632116,"t":1721631600}
{"o":6351.3995650439,"h":6385.4826856094,"l":6295.4500445917,"c":6310.6862841657,"v":433849.3998430363,"t":1721635200}
{"o":6310.6862841657,"h":6370.292070024,"l":6292.4092743687,"c":6370.292070024,"v":386946.0224998274,"t":1721638800}
{"o":6370.292070024,"h":6445.0780838641,"l":6361.6315533405,"c":6388.801148456,"v":393257.5364824691,"t":1721642400}
{"o":6388.801148456,"h":6439.1670895023,"l":6381.258526688,"c":6430.9775380178,"v":366817.350719157,"t":1721646000}
{"o":6430.9775380178,"h":6449.4596778844,"l":6388.3796784073,"c":6422.5798079042,"v":386800.4400728515,"t":1721649600}
{"o":6422.5798079042,"h":6472.5909374188,"l":6341.0094972429,"c":6361.8238355814,"v":493003.1650356711,"t":1721653200}
{"o":6361.8238355814,"h":6413.7630368311,"l":6307.0704125134,"c":6340.7789654867,"v":534684.128063224,"t":1721656800}
{"o":6340.7789654867,"h":6429.9502504712,"l":6303.3908314598,"c":6400.7533505397,"v":504198.9024923502,"t":1721660400}
{"o":6400.7533505397,"h":6432.9245594633,"l":6371.6318612047,"c":6379.9420162396,"v":513024.9539246305,"t":1721664000}
{"o":6379.9420162396,"h":6456.8257653366,"l":6360.278406608,"c":6450.351960769,"v":409686.703247564,"t":1721667600}
{"o":6450.351960769,"h":6509.0690148918,"l":6439.5598902496,"c":6444.217161277,"v":449047.7905386602,"t":1721671200}
{"o":6444.217161277,"h":6517.0506125924,"l":6435.5307524191,"c":6510.4930648629,"v":420879.2484656224,"t":1721674800}
{"o":6510.4930648629,"h":6529.0207733611,"l":6471.8362442416,"c":6498.8895724073,"v":549887.3707363328,"t":1721678400}
{"o":6498.8895724073,"h":6499.3477140904,"l":6399.9977275111,"c":6413.8611022658,"v":528513.5028751713,"t":1721682000}
{"o":6413.8611022658,"h":6415.0795610448,"l":6334.8403799639,"c":6355.3917241791,"v":503210.0251651056,"t":1721685600}
{"o":6355.3917241791,"h":6386.9593185491,"l":6307.266137702,"c":6368.8352173668,"v":396475.867773959,"t":1721689200}
{"o":6368.8352173668,"h":6427.5031221777,"l":6361.8664781833,"c":6367.7211161207,"v":390841.1819004074,"t":1721692800}
{"o":6367.7211161207,"h":6387.4706280789,"l":6318.4394526078,"c":6349.0909042812,"v":410399.1536373267,"t":1721696400}
{"o":6349.0909042812,"h":6390.9542133877,"l":6306.6096591541,"c":6389.1702523119,"v":377755.2369619029,"t":1721700000}
{"o":6389.1702523119,"h":6402.7155256747,"l":6368.2958550548,"c":6373.9882252635,"v":489774.2234507334,"t":1721703600}
{"o":6373.9882252635,"h":6376.6383195817,"l":6244.8952537419,"c":6252.5317216654,"v":508273.0764510162,"t":1721707200}
{"o":6252.5317216654,"h":6260.289188861,"l":6184.4868663189,"c":6209.6340020666,"v":524188.739348435,"t":1721710800}
{"o":6209.6340020666,"h":6264.8118916394,"l":6196.5455241256,"c":6230.5628103589,"v":534264.3194779718,"t":1721714400}
{"o":6230.5628103589,"h":6274.6453856976,"l":6221.7549054071,"c":6265.5594900642,"v":422950.2156287433,"t":1721718000}
{"o":6265.5594900642,"h":6338.708986753,"l":6254.5245876022,"c":6311.2971033809,"v":418125.7696750775,"t":1721721600}
{"o":6311.2971033809,"h":6344.9854314119,"l":6290.248548214,"c":6330.8031345192,"v":380059.6276119139,"t":1721725200}
{"o":6330.8031345192,"h":6361.3926866324,"l":6311.0064991702,"c":6311.0064991702,"v":361766.0336970816,"t":1721728800}
{"o":6311.0064991702,"h":6311.0064991702,"l":6199.6558786161,"c":6250.4939891384,"v":444106.855440949,"t":1721732400}
{"o":6250.4939891384,"h":6267.1502468778,"l":6204.3879119511,"c":6244.9672985487,"v":403224.8255160914,"t":1721736000}
{"o":6244.9672985487,"h":6261.5302927506,"l":6131.0387555318,"c":6188.5133865153,"v":594288.9059070939,"t":1721739600}
{"o":6188.5133865153,"h":6350.1359060862,"l":6180.4480518388,"c":6342.1827632988,"v":700283.149151803,"t":1721743200}
{"o":6342.1827632988,"h":6346.3749087282,"l":6257.111823598,"c":6285.4335922991,"v":794281.0763968901,"t":1721746800}
{"o":6285.4335922991,"h":6300.4116976021,"l":6100.6452582108,"c":6109.5343128998,"v":717766.418263889,"t":1721750400}
{"o":6109.5343128998,"h":6195.4116507634,"l":6075.1218796904,"c":6185.0683231732,"v":830073.0988160446,"t":1721754000}
{"o":6185.0683231732,"h":6206.761273921,"l":6137.0406953748,"c":6143.8441480938,"v":610845.1243346542,"t":1721757600}
{"o":6143.8441480938,"h":6187.4743297347,"l":6107.0231219336,"c":6121.7872476097,"v":550982.6473775782,"t":1721761200}
{"o":6121.7872476097,"h":6203.0150913263,"l":6117.6021151912,"c":6187.8147395533,"v":516393.390010842,"t":1721764800}
{"o":6187.8147395533,"h":6223.8085159301,"l":6160.3611773456,"c":6160.3611773456,"v":520055.4236858304,"t":1721768400}
{"o":6160.3611773456,"h":6184.1412008455,"l":6102.811513244,"c":6153.9867872288,"v":440473.1485788211,"t":1721772000}
{"o":6153.9867872288,"h":6171.730150217,"l":6095.757581785,"c":6158.3529450071,"v":399945.9840641442,"t":1721775600}
{"o":6158.3529450071,"h":6205.7117076649,"l":6087.6949760251,"c":6089.699319211,"v":446296.2418662311,"t":1721779200}
{"o":6089.699319211,"h":6168.9412839413,"l":6084.3751553353,"c":6107.8578955107,"v":415980.3205932694,"t":1721782800}
{"o":6107.8578955107,"h":6173.4065134893,"l":6089.9863198994,"c":6170.796759032,"v":376008.285769876,"t":1721786400}
{"o":6170.796759032,"h":6213.1111788902,"l":6148.401453993,"c":6181.6607677535,"v":354001.8666287453,"t":1721790000}
{"o":6181.6607677535,"h":6188.4643076185,"l":6151.4891301963,"c":6176.5322731115,"v":328792.9431445124,"t":1721793600}
{"o":6176.5322731115,"h":6178.8024348689,"l":6130.9211826207,"c":6163.8437158545,"v":362815.485860998,"t":1721797200}
{"o":6163.8437158545,"h":6202.5604986015,"l":6149.601407767,"c":6186.7067725914,"v":317085.9735056894,"t":1721800800}
{"o":6186.7067725914,"h":6216.0578157403,"l":6175.458837365,"c":6201.2178298307,"v":336258.7562760355,"t":1721804400}
{"o":6201.2178298307,"h":6315.0400835001,"l":6182.3628787684,"c":6289.0354111256,"v":470083.7709090839,"t":1721808000}
{"o":6289.0354111256,"h":6302.3585075185,"l":6262.1454047926,"c":6282.4907419332,"v":384818.2810002484,"t":1721811600}
{"o":6282.4907419332,"h":6325.3150300969,"l":6274.9955032416,"c":6317.6539286562,"v":358522.2072766832,"t":1721815200}
{"o":6317.6539286562,"h":6353.5085994173,"l":6315.2242573926,"c":6328.6070411969,"v":368684.8488912918,"t":1721818800}
{"o":6328.6070411969,"h":6335.9502452421,"l":6273.9593013981,"c":6283.548442624,"v":380686.4775883216,"t":1721822400}
{"o":6283.548442624,"h":6373.6382424117,"l":6278.4200427682,"c":6312.9350408269,"v":477224.1372444278,"t":1721826000}
{"o":6312.9350408269,"h":6474.761897962,"l":6303.9397990821,"c":6444.2195154146,"v":609619.8671369796,"t":1721829600}
{"o":6444.2195154146,"h":6469.3920651892,"l":6326.9884905286,"c":6329.6294380526,"v":583022.2932471132,"t":1721833200}
{"o":6329.6294380526,"h":6426.866584415,"l":6280.7756697546,"c":6426.866584415,"v":603978.0892398525,"t":1721836800}
{"o":6426.866584415,"h":6497.1338668198,"l":6422.2994801628,"c":6463.7465157668,"v":565538.4253064527,"t":1721840400}
{"o":6463.7465157668,"h":6468.0743060154,"l":6315.8835217219,"c":6330.4297159915,"v":585455.7725162872,"t":1721844000}
{"o":6330.4297159915,"h":6408.7916285555,"l":6311.0071562069,"c":6340.2843966392,"v":511113.8294672042,"t":1721847600}
{"o":6340.2843966392,"h":6418.7607475768,"l":6340.2843966392,"c":6410.2789035816,"v":469365.397802814,"t":1721851200}
{"o":6410.2789035816,"h":6415.5754829415,"l":6253.2683667779,"c":6316.6628820232,"v":668895.434971365,"t":1721854800}
{"o":6316.6628820232,"h":6379.8374961813,"l":6306.7655333962,"c":6312.5153848609,"v":573910.3791119093,"t":1721858400}
{"o":6312.5153848609,"h":6341.9522512652,"l":6266.3557493185,"c":6336.2920174716,"v":528154.8001209644,"t":1721862000}
{"o":6336.2920174716,"h":6392.822761148,"l":6305.1007928963,"c":6354.8585758079,"v":470183.3220065339,"t":1721865600}
{"o":6354.8585758079,"h":6355.0255222994,"l":6127.6672063548,"c":6240.2079766701,"v":1091550.6311481625,"t":1721869200}
{"o":6240.2079766701,"h":6240.3617347326,"l":5992.9957834657,"c":6078.1938963814,"v":894738.5405010383,"t":1721872800}
{"o":6078.1938963814,"h":6089.8132645374,"l":6025.7221683416,"c":6070.7785851923,"v":498483.122257727,"t":1721876400}
{"o":6070.7785851923,"h":6150.274826661,"l":6031.4243584509,"c":6122.7972861537,"v":444782.6121834634,"t":1721880000}
{"o":6122.7972861537,"h":6153.3250113014,"l":6060.5842595336,"c":6069.6654960083,"v":358061.4781118094,"t":1721883600}
{"o":6069.6654960083,"h":6120.4672032244,"l":6041.2177371342,"c":6107.6507565426,"v":374057.0803056028,"t":1721887200}
{"o":6107.6507565426,"h":6124.1665760123,"l":6025.472056302,"c":6029.4806233216,"v":398465.9733319906,"t":1721890800}
{"o":6029.4806233216,"h":6084.5894271739,"l":6003.2312961627,"c":6060.0407387009,"v":452603.4680635822,"t":1721894400}
{"o":6060.0407387009,"h":6094.077373922,"l":6036.0461909362,"c":6047.7421543801,"v":371264.0432102815,"t":1721898000}
{"o":6047.7421543801,"h":6050.124858209,"l":5947.9162565509,"c":5977.1041088848,"v":569753.8054210019,"t":1721901600}
{"o":5977.1041088848,"h":6026.1334675046,"l":5967.486592972,"c":6007.6299437269,"v":490797.9196772393,"t":1721905200}
{"o":6007.6299437269,"h":6043.3970548105,"l":5920.170326303,"c":5959.9725450388,"v":629613.7317287668,"t":1721908800}
{"o":5959.9725450388,"h":6006.4540390802,"l":5926.5666773281,"c":5982.5080977023,"v":665025.7718325584,"t":1721912400}
{"o":5982.5080977023,"h":6102.0291008414,"l":5899.5753495032,"c":6097.4212878779,"v":840018.9717899874,"t":1721916000}
{"o":6097.4212878779,"h":6123.7893404694,"l":6036.7135118257,"c":6064.2082136787,"v":665339.2472439761,"t":1721919600}
{"o":6064.2082136787,"h":6138.5349918816,"l":6032.8457949989,"c":6076.0554953932,"v":692524.7604017422,"t":1721923200}
{"o":6076.0554953932,"h":6112.8709529476,"l":6036.487058785,"c":6059.674439753,"v":573185.7474609915,"t":1721926800}
{"o":6059.674439753,"h":6083.7705203109,"l":5945.4662382698,"c":5965.3943901815,"v":612254.2107483622,"t":1721930400}
{"o":5965.3943901815,"h":6006.4329927008,"l":5929.3538240514,"c":5983.5488399715,"v":636881.0838845619,"t":1721934000}
{"o":5983.5488399715,"h":6068.2518301362,"l":5890.9952728063,"c":6068.2518301362,"v":633522.223777158,"t":1721937600}
{"o":6068.2518301362,"h":6143.343926584,"l":6039.406002833,"c":6117.69881883,"v":676807.8197018979,"t":1721941200}
{"o":6117.69881883,"h":6149.8824444821,"l":6090.8405957259,"c":6131.3741062375,"v":494102.4424866871,"t":1721944800}
{"o":6131.3741062375,"h":6152.712497888,"l":6092.7932579188,"c":6117.357343844,"v":441763.5382384511,"t":1721948400}
{"o":6117.357343844,"h":6175.1105313097,"l":6110.8733508919,"c":6154.9534909829,"v":469607.4494248679,"t":1721952000}
{"o":6154.9534909829,"h":6202.0066821371,"l":6142.1049892624,"c":6194.4924991922,"v":511414.3900903363,"t":1721955600}
{"o":6194.4924991922,"h":6266.0538871739,"l":6187.8252681782,"c":6250.8460723911,"v":498602.8956890819,"t":1721959200}
{"o":6250.8460723911,"h":6297.0345077961,"l":6232.9023842962,"c":6254.3841906423,"v":551640.8663456414,"t":1721962800}
{"o":6254.3841906423,"h":6312.5105219418,"l":6250.7983089399,"c":6306.0731329622,"v":467603.7974498134,"t":1721966400}
{"o":6306.0731329622,"h":6325.2882738284,"l":6279.4289838431,"c":6300.7481147434,"v":435259.5211716992,"t":1721970000}
{"o":6300.7481147434,"h":6325.3694374984,"l":6291.4238247086,"c":6306.1614302139,"v":369060.8730664167,"t":1721973600}
{"o":6306.1614302139,"h":6325.4603272244,"l":6287.7629262014,"c":6291.5327362008,"v":348095.9885079908,"t":1721977200}
{"o":6291.5327362008,"h":6346.6712853924,"l":6289.1975765892,"c":6340.2507021578,"v":381806.6144381028,"t":1721980800}
{"o":6340.2507021578,"h":6408.5918879154,"l":6340.2507021578,"c":6371.0267583679,"v":461601.153591939,"t":1721984400}
{"o":6371.0267583679,"h":6393.2914899451,"l":6342.9973155544,"c":6356.2649846436,"v":438224.7594550189,"t":1721988000}
{"o":6356.2649846436,"h":6371.2249275212,"l":6339.7822667678,"c":6361.3873805429,"v":357034.2461849544,"t":1721991600}
{"o":6361.3873805429,"h":6386.4744004967,"l":6329.7696303885,"c":6343.9448004313,"v":414058.1487401699,"t":1721995200}
{"o":6343.9448004313,"h":6525.6827073812,"l":6318.9622444614,"c":6503.9759790174,"v":539063.3101375969,"t":1721998800}
{"o":6503.9759790174,"h":6517.5618280451,"l":6377.9364583801,"c":6441.2665804574,"v":702371.2223370525,"t":1722002400}
{"o":6441.2665804574,"h":6485.4806618699,"l":6433.1135960396,"c":6461.5131069149,"v":534357.2018021058,"t":1722006000}
{"o":6461.5131069149,"h":6480.6684275562,"l":6433.0942604862,"c":6449.0702124199,"v":459435.8341750966,"t":1722009600}
{"o":6449.0702124199,"h":6501.0423117729,"l":6444.5680059619,"c":6471.2029276181,"v":415123.2817542588,"t":1722013200}
{"o":6471.2029276181,"h":6496.5237278753,"l":6459.2322950971,"c":6495.9803797185,"v":396042.0828330896,"t":1722016800}
{"o":6495.9803797185,"h":6513.3359070216,"l":6472.1637688391,"c":6487.5910561791,"v":422824.4894860972,"t":1722020400}
{"o":6487.5910561791,"h":6490.8489841152,"l":6444.9291021526,"c":6461.3084007826,"v":382356.8549181041,"t":1722024000}
{"o":6461.3084007826,"h":6510.6954540046,"l":6449.0980493983,"c":6489.6780271229,"v":364221.4041386999,"t":1722027600}
{"o":6489.6780271229,"h":6525.7779846222,"l":6476.7092324761,"c":6522.535855901,"v":353694.7912357524,"t":1722031200}
{"o":6522.535855901,"h":6538.3643482876,"l":6506.9370473054,"c":6514.5930315348,"v":342371.1252125981,"t":1722034800}
{"o":6514.5930315348,"h":6527.1532318655,"l":6475.3824575565,"c":6494.2933837258,"v":380622.6252445452,"t":1722038400}
{"o":6494.2933837258,"h":6495.8315035457,"l":6461.8101553666,"c":6466.9907260465,"v":335736.4054168462,"t":1722042000}
{"o":6466.9907260465,"h":6555.1870421023,"l":6454.5586592035,"c":6546.7446802737,"v":368658.6712555184,"t":1722045600}
{"o":6546.7446802737,"h":6581.6053842168,"l":6496.3392181604,"c":6504.1332797837,"v":380642.5294139648,"t":1722049200}
{"o":6504.1332797837,"h":6550.1915780376,"l":6497.7701771414,"c":6550.1915780376,"v":315718.3752358438,"t":1722052800}
{"o":6550.1915780376,"h":6587.1415838156,"l":6536.3537590387,"c":6539.6270183027,"v":365734.680649174,"t":1722056400}
{"o":6539.6270183027,"h":6583.8033688673,"l":6535.649710365,"c":6576.8126737911,"v":331225.1733134589,"t":1722060000}
{"o":6576.8126737911,"h":6628.1873848565,"l":6545.5941818772,"c":6615.3197035362,"v":432511.7503241617,"t":1722063600}
{"o":6615.3197035362,"h":6668.7637205518,"l":6614.7305319197,"c":6663.6309432466,"v":441972.5276269002,"t":1722067200}
{"o":6663.6309432466,"h":6664.2587883385,"l":6629.4523617191,"c":6634.9415920762,"v":390741.7593221306,"t":1722070800}
{"o":6634.9415920762,"h":6640.1802198506,"l":6595.2755255401,"c":6600.2957960992,"v":350852.8469487907,"t":1722074400}
{"o":6600.2957960992,"h":6604.656277111,"l":6562.2047518717,"c":6600.0011188777,"v":439437.001489364,"t":1722078000}
{"o":6600.0011188777,"h":6651.2957207851,"l":6599.5939283387,"c":6625.3705967064,"v":418227.1354926965,"t":1722081600}
{"o":6625.3705967064,"h":6701.6708696518,"l":6617.12784931,"c":6675.1609902262,"v":499663.0551022697,"t":1722085200}
{"o":6675.1609902262,"h":6682.3226161576,"l":6565.7458751072,"c":6593.903609208,"v":579047.7289585997,"t":1722088800}
{"o":6593.903609208,"h":6603.5313840359,"l":6463.4199087941,"c":6495.9264924422,"v":646384.6104385632,"t":1722092400}
{"o":6495.9264924422,"h":6523.3333689024,"l":6463.552767345,"c":6471.0954315767,"v":519951.2878179454,"t":1722096000}
{"o":6471.0954315767,"h":6498.3318484812,"l":6425.1460126022,"c":6436.409751077,"v":581785.3074119936,"t":1722099600}
{"o":6436.409751077,"h":6509.5579650587,"l":6431.0454010648,"c":6454.3534729235,"v":493863.1948224773,"t":1722103200}
{"o":6454.3534729235,"h":6466.2146894207,"l":6388.3320152702,"c":6461.1761961186,"v":638669.8742620492,"t":1722106800}
{"o":6461.1761961186,"h":6523.4972059069,"l":6342.1072026784,"c":6517.256094411,"v":994043.3152162384,"t":1722110400}
{"o":6517.256094411,"h":6646.5368289568,"l":6478.3895402121,"c":6621.6064996193,"v":1164812.2799708694,"t":1722114000}
{"o":6621.6064996193,"h":6648.4858447934,"l":6596.5028098447,"c":6609.7883319222,"v":888266.4261922039,"t":1722117600}
{"o":6609.7883319222,"h":6609.7883319222,"l":6537.9278787308,"c":6548.8788662547,"v":848987.2785389918,"t":1722121200}
{"o":6548.8788662547,"h":6591.2721235298,"l":6495.7321027802,"c":6581.6968344695,"v":1338046.8026268762,"t":1722124800}
{"o":6581.6968344695,"h":6643.5424506033,"l":6578.8380647355,"c":6610.5810432797,"v":881599.0075719884,"t":1722128400}
{"o":6610.5810432797,"h":6628.4364063795,"l":6574.7823624742,"c":6587.9334250157,"v":628206.1517765236,"t":1722132000}
{"o":6587.9334250157,"h":6591.6215906794,"l":6550.7510999021,"c":6562.6633751883,"v":622221.1007353646,"t":1722135600}
{"o":6562.6633751883,"h":6580.28471307,"l":6485.2784533117,"c":6487.0926943516,"v":503263.7163294886,"t":1722139200}
{"o":6487.0926943516,"h":6512.8269863076,"l":6447.3921745684,"c":6501.6355079269,"v":538636.9622477795,"t":1722142800}
{"o":6501.6355079269,"h":6510.3123279496,"l":6465.9350540728,"c":6485.0910492279,"v":474039.5317318254,"t":1722146400}
{"o":6485.0910492279,"h":6550.7980983653,"l":6467.9959996978,"c":6544.3054125531,"v":522927.8687960661,"t":1722150000}
{"o":6544.3054125531,"h":6566.7312106788,"l":6515.6427325315,"c":6540.2746037967,"v":396621.2834026435,"t":1722153600}
{"o":6540.2746037967,"h":6569.9235120964,"l":6532.5743798949,"c":6538.0935878831,"v":378849.4438725741,"t":1722157200}
{"o":6538.0935878831,"h":6577.3023155892,"l":6531.4247412438,"c":6567.4640619395,"v":399147.9429959189,"t":1722160800}
{"o":6567.4640619395,"h":6615.7190024017,"l":6566.167209524,"c":6595.2234908249,"v":538795.4017522827,"t":1722164400}
{"o":6595.2234908249,"h":6635.2955415221,"l":6577.8991373812,"c":6615.628141388,"v":577994.9231777206,"t":1722168000}
{"o":6615.628141388,"h":6644.3222434168,"l":6604.1972372522,"c":6633.545377025,"v":519499.4179233019,"t":1722171600}
{"o":6633.545377025,"h":6643.4251056294,"l":6553.8702284147,"c":6576.712529165,"v":670245.4492781023,"t":1722175200}
{"o":6576.712529165,"h":6587.1076044342,"l":6542.1393032481,"c":6553.0526577191,"v":592300.4422569235,"t":1722178800}
{"o":6553.0526577191,"h":6585.3206814311,"l":6529.1455027761,"c":6536.1699392879,"v":512544.0577923513,"t":1722182400}
{"o":6536.1699392879,"h":6561.6331033956,"l":6518.4635093311,"c":6544.7993793631,"v":453912.7590850691,"t":1722186000}
{"o":6544.7993793631,"h":6602.6046124245,"l":6534.0921135245,"c":6589.1090225758,"v":473563.796125804,"t":1722189600}
{"o":6589.1090225758,"h":6604.9305173087,"l":6561.8823681538,"c":6576.6448354954,"v":496621.091745391,"t":1722193200}
{"o":6576.6448354954,"h":6598.848665223,"l":6563.1656195476,"c":6593.5002225318,"v":499093.2152730222,"t":1722196800}
{"o":6593.5002225318,"h":6598.7303189465,"l":6538.5489603366,"c":6569.7240245283,"v":536884.8157127398,"t":1722200400}
{"o":6569.7240245283,"h":6586.9674338306,"l":6503.0177055016,"c":6528.7836410284,"v":581821.2474608846,"t":1722204000}
{"o":6528.7836410284,"h":6590.895412106,"l":6515.6011941879,"c":6582.0551447875,"v":416122.4691855763,"t":1722207600}
{"o":6582.0551447875,"h":6732.8106890185,"l":6564.3085536799,"c":6695.4089867973,"v":588608.3565635558,"t":1722211200}
{"o":6695.4089867973,"h":6726.4689402042,"l":6666.0851786943,"c":6676.7366375783,"v":505742.4776352948,"t":1722214800}
{"o":6676.7366375783,"h":6851.1791141376,"l":6666.7499390541,"c":6843.6762645205,"v":579475.6231287755,"t":1722218400}
{"o":6843.6762645205,"h":6880.4819395693,"l":6822.0563343751,"c":6841.0423602483,"v":538029.1334110354,"t":1722222000}
{"o":6841.0423602483,"h":6894.0510907081,"l":6830.6875781764,"c":6889.2017423363,"v":451357.5455362746,"t":1722225600}
{"o":6889.2017423363,"h":6902.3532705307,"l":6865.4544652183,"c":6889.9948356382,"v":500199.8877143016,"t":1722229200}
{"o":6889.9948356382,"h":6895.9368443317,"l":6853.9996892698,"c":6858.5238176602,"v":492302.7938555035,"t":1722232800}
{"o":6858.5238176602,"h":6869.7175204863,"l":6802.1732438246,"c":6843.4447665829,"v":483662.2412198911,"t":1722236400}
{"o":6843.4447665829,"h":6847.9207779323,"l":6808.3291796283,"c":6819.5899828472,"v":374543.4583273834,"t":1722240000}
{"o":6819.5899828472,"h":6837.3028952458,"l":6809.5204442641,"c":6832.2417176894,"v":313545.5979350469,"t":1722243600}
{"o":6832.2417176894,"h":6832.7172213106,"l":6784.8766278486,"c":6792.4189070255,"v":366122.7464210835,"t":1722247200}
{"o":6792.4189070255,"h":6829.83111311,"l":6774.1307789258,"c":6793.3708918404,"v":421031.0112635267,"t":1722250800}
{"o":6793.3708918404,"h":6872.0442084248,"l":6786.2819406235,"c":6851.5802699729,"v":526827.8428108897,"t":1722254400}
{"o":6851.5802699729,"h":6860.8465692919,"l":6775.8783004165,"c":6786.3201569751,"v":593396.3871468964,"t":1722258000}
{"o":6786.3201569751,"h":6795.6651137224,"l":6647.5340834168,"c":6677.8451981902,"v":778764.534982275,"t":1722261600}
{"o":6677.8451981902,"h":6699.0133350736,"l":6606.6137955443,"c":6655.8373613452,"v":850156.1197489568,"t":1722265200}
{"o":6655.8373613452,"h":6672.3946820535,"l":6553.9313578459,"c":6575.5072141433,"v":679560.1288881433,"t":1722268800}
{"o":6575.5072141433,"h":6653.4236474793,"l":6562.7808455213,"c":6642.3649157425,"v":555374.9982938173,"t":1722272400}
{"o":6642.3649157425,"h":6669.3811780307,"l":6603.168866536,"c":6608.132649224,"v":493770.9455006503,"t":1722276000}
{"o":6608.132649224,"h":6650.5018681564,"l":6585.1251355036,"c":6650.3035437515,"v":466766.8737033229,"t":1722279600}
{"o":6650.3035437515,"h":6692.2740093662,"l":6608.2351671924,"c":6612.7599857474,"v":488503.2410226015,"t":1722283200}
{"o":6612.7599857474,"h":6616.2910714726,"l":6513.298273025,"c":6544.2796553393,"v":526855.7918451331,"t":1722286800}
{"o":6544.2796553393,"h":6589.7967044054,"l":6518.1606846076,"c":6521.6313870129,"v":522422.1432362493,"t":1722290400}
{"o":6521.6313870129,"h":6535.9138710028,"l":6464.1486918813,"c":6495.6339314494,"v":573639.6725619603,"t":1722294000}
{"o":6495.6339314494,"h":6540.1031861926,"l":6448.4778615049,"c":6508.2667633205,"v":606978.4173870787,"t":1722297600}
{"o":6508.2667633205,"h":6537.5684623006,"l":6416.2402116431,"c":6421.1358525448,"v":494802.1827925794,"t":1722301200}
{"o":6421.1358525448,"h":6464.7960206379,"l":6383.0252018194,"c":6438.5749149025,"v":515042.9191648129,"t":1722304800}
{"o":6438.5749149025,"h":6504.7966676561,"l":6424.3027751736,"c":6498.5604325763,"v":559176.3811111432,"t":1722308400}
{"o":6498.5604325763,"h":6548.9850585119,"l":6485.4572917243,"c":6547.9950535943,"v":465921.9214521948,"t":1722312000}
{"o":6547.9950535943,"h":6573.7897749697,"l":6451.9221600279,"c":6476.3929386209,"v":544085.1704947911,"t":1722315600}
{"o":6476.3929386209,"h":6509.2117267077,"l":6468.7353130589,"c":6495.8912276329,"v":416735.6145222702,"t":1722319200}
{"o":6495.8912276329,"h":6534.5735260436,"l":6488.5104444754,"c":6492.0780005025,"v":442025.7969647273,"t":1722322800}
{"o":6492.0780005025,"h":6507.8063579528,"l":6437.983273492,"c":6443.3584243855,"v":456957.1521033655,"t":1722326400}
{"o":6443.3584243855,"h":6478.5691662298,"l":6442.4509986854,"c":6462.045766867,"v":418850.3707678122,"t":1722330000}
{"o":6462.045766867,"h":6469.6358467591,"l":6416.6853573905,"c":6435.6585820553,"v":488175.911110029,"t":1722333600}
{"o":6435.6585820553,"h":6448.0744505769,"l":6409.742651238,"c":6441.9262753574,"v":373957.3712690096,"t":1722337200}
{"o":6441.9262753574,"h":6459.8484287236,"l":6381.6045909898,"c":6455.859740784,"v":428378.4602384988,"t":1722340800}
{"o":6455.859740784,"h":6499.0106285125,"l":6382.7291315903,"c":6391.7736307429,"v":602205.8887717309,"t":1722344400}
{"o":6391.7736307429,"h":6475.0619024684,"l":6361.992206803,"c":6427.7847419313,"v":769919.7651743572,"t":1722348000}
{"o":6427.7847419313,"h":6474.545788343,"l":6374.0803602891,"c":6442.5530313614,"v":636862.1165152629,"t":1722351600}
{"o":6442.5530313614,"h":6460.8109229214,"l":6400.7270279872,"c":6401.5028819476,"v":544669.0011540091,"t":1722355200}
{"o":6401.5028819476,"h":6404.9121150245,"l":6305.0088584533,"c":6314.2239068587,"v":645587.8810861519,"t":1722358800}
{"o":6314.2239068587,"h":6348.1275239612,"l":6288.4872884276,"c":6332.4789411968,"v":566770.1100371996,"t":1722362400}
{"o":6332.4789411968,"h":6342.4226135994,"l":6274.5133882613,"c":6332.6046851775,"v":581005.7662255655,"t":1722366000}
{"o":6332.6046851775,"h":6403.7870467251,"l":6247.6907461974,"c":6396.1409108767,"v":649659.8486814209,"t":1722369600}
{"o":6396.1409108767,"h":6404.8523197846,"l":6370.5117278865,"c":6388.810017803,"v":441798.3143046672,"t":1722373200}
{"o":6388.810017803,"h":6392.2244587677,"l":6359.887695574,"c":6383.6387341128,"v":392087.5633851212,"t":1722376800}
{"o":6383.6387341128,"h":6406.0484843804,"l":6365.6831659595,"c":6376.4963831999,"v":330851.730723517,"t":1722380400}
{"o":6376.4963831999,"h":6440.2125648109,"l":6338.3607382587,"c":6433.7953033995,"v":456791.0337436002,"t":1722384000}
{"o":6433.7953033995,"h":6462.5928954027,"l":6399.7034942082,"c":6456.423916977,"v":394270.0246123626,"t":1722387600}
{"o":6456.423916977,"h":6467.6095768033,"l":6407.6988242932,"c":6419.8991677363,"v":369544.097740059,"t":1722391200}
{"o":6419.8991677363,"h":6460.4351210996,"l":6413.9904561057,"c":6441.1708540492,"v":398120.7613143545,"t":1722394800}
{"o":6441.1708540492,"h":6445.6826492919,"l":6340.0761742417,"c":6376.1690435364,"v":430476.2811690019,"t":1722398400}
{"o":6376.1690435364,"h":6473.0695978014,"l":6343.3477108048,"c":6467.6417819041,"v":473069.5066739944,"t":1722402000}
{"o":6467.6417819041,"h":6537.0053959863,"l":6460.3460244943,"c":6528.5611732372,"v":477857.7117766294,"t":1722405600}
{"o":6528.5611732372,"h":6543.4236126365,"l":6509.1276590165,"c":6516.0903318908,"v":383975.7310451421,"t":1722409200}
{"o":6516.0903318908,"h":6551.7262176382,"l":6493.2902551087,"c":6545.8761992159,"v":403681.3626942699,"t":1722412800}
{"o":6545.8761992159,"h":6566.8252451164,"l":6517.6708181384,"c":6532.2173338486,"v":350569.976664212,"t":1722416400}
{"o":6532.2173338486,"h":6535.7760044252,"l":6478.5523419496,"c":6481.6925891878,"v":337378.8076934179,"t":1722420000}
{"o":6481.6925891878,"h":6502.5489094445,"l":6453.0489127814,"c":6464.6573247925,"v":379821.5228274532,"t":1722423600}
{"o":6464.6573247925,"h":6492.6950512409,"l":6444.5899304151,"c":6446.8506313813,"v":365243.3406272533,"t":1722427200}
{"o":6446.8506313813,"h":6558.2649447506,"l":6445.1372088712,"c":6499.9621226517,"v":449190.7885524322,"t":1722430800}
{"o":6499.9621226517,"h":6540.3814447146,"l":6409.4218332952,"c":6426.3639183857,"v":560965.7749288413,"t":1722434400}
{"o":6426.3639183857,"h":6448.053568482,"l":6397.4026611522,"c":6406.2009744874,"v":442861.1142934441,"t":1722438000}
{"o":6406.2009744874,"h":6476.5708150572,"l":6387.9413191456,"c":6412.2922840269,"v":448382.803885601,"t":1722441600}
{"o":6412.2922840269,"h":6500.7985784787,"l":6396.7401434329,"c":6473.7132650132,"v":449289.0519210159,"t":1722445200}
{"o":6473.7132650132,"h":6485.2670959213,"l":6367.2179410463,"c":6430.8804832528,"v":596463.5257968123,"t":1722448800}
{"o":6430.8804832528,"h":6457.2489905967,"l":6230.1671419989,"c":6283.5778840335,"v":911859.3667551593,"t":1722452400}
{"o":6283.5778840335,"h":6294.0381169341,"l":6170.9722391952,"c":6174.7103920813,"v":721525.2305433039,"t":1722456000}
{"o":6174.7103920813,"h":6233.4628859565,"l":6145.0482460051,"c":6188.098673326,"v":537393.0699021383,"t":1722459600}
{"o":6188.098673326,"h":6188.098673326,"l":6116.1771490536,"c":6168.0369737294,"v":466232.3083949059,"t":1722463200}
{"o":6168.0369737294,"h":6172.0687673572,"l":6107.8113408365,"c":6111.680046123,"v":380368.1465532794,"t":1722466800}
{"o":6111.680046123,"h":6153.7042986596,"l":6090.7322200672,"c":6120.4375857668,"v":462619.2860733618,"t":1722470400}
{"o":6120.4375857668,"h":6135.7867493995,"l":6056.3523822033,"c":6091.5977634962,"v":430504.2308977602,"t":1722474000}
{"o":6091.5977634962,"h":6106.9271575208,"l":6021.049925309,"c":6051.465326109,"v":558747.2536930843,"t":1722477600}
{"o":6051.465326109,"h":6051.4669754864,"l":5994.7894317861,"c":6001.1509770158,"v":531411.3279461024,"t":1722481200}
{"o":6001.1509770158,"h":6018.4896563672,"l":5907.8901696111,"c":5928.2912343153,"v":520566.7007868801,"t":1722484800}
{"o":5928.2912343153,"h":6031.6319270847,"l":5908.2448110017,"c":6015.1434777615,"v":657783.7725359129,"t":1722488400}
{"o":6015.1434777615,"h":6040.7354273215,"l":5990.838079187,"c":5995.1745194817,"v":518022.9397659765,"t":1722492000}
{"o":5995.1745194817,"h":6030.1996684439,"l":5974.3333826952,"c":5987.2800076793,"v":379602.7987750897,"t":1722495600}
{"o":5987.2800076793,"h":6028.2638237531,"l":5982.942367091,"c":6025.6522572852,"v":326860.6329705733,"t":1722499200}
{"o":6025.6522572852,"h":6047.3817624264,"l":5979.2062900646,"c":5985.1062956076,"v":352136.8012874452,"t":1722502800}
{"o":5985.1062956076,"h":6020.6548558633,"l":5977.4538466862,"c":6017.350923583,"v":293597.0853113148,"t":1722506400}
{"o":6017.350923583,"h":6047.6746008736,"l":5995.4761646186,"c":6037.786929043,"v":342371.6514132781,"t":1722510000}
{"o":6037.786929043,"h":6100.8268301596,"l":6030.2546357617,"c":6083.8988071721,"v":427487.3999670281,"t":1722513600}
{"o":6083.8988071721,"h":6099.4297910161,"l":6016.4927359443,"c":6038.3082181981,"v":405318.4331169045,"t":1722517200}
{"o":6038.3082181981,"h":6050.5437989423,"l":5857.0948207154,"c":5858.1105631574,"v":541965.1470346951,"t":1722520800}
{"o":5858.1105631574,"h":5870.9406836752,"l":5744.604241145,"c":5789.2552749655,"v":842664.7916302388,"t":1722524400}
{"o":5789.2552749655,"h":5795.6877348715,"l":5707.6157399752,"c":5772.9409617823,"v":722667.1138211959,"t":1722528000}
{"o":5772.9409617823,"h":5777.1686501185,"l":5677.8184388775,"c":5770.400562,"v":524152.2960064475,"t":1722531600}
{"o":5770.400562,"h":5773.2346872283,"l":5617.8280231737,"c":5688.4158090371,"v":629902.6070590605,"t":1722535200}
{"o":5688.4158090371,"h":5786.2742919499,"l":5683.656476214,"c":5776.8361770293,"v":557210.8174661055,"t":1722538800}
{"o":5776.8361770293,"h":5875.5288607184,"l":5732.9772346426,"c":5865.166040427,"v":537032.1249878078,"t":1722542400}
{"o":5865.166040427,"h":5967.403680487,"l":5854.0760424971,"c":5917.628297793,"v":562079.5777829817,"t":1722546000}
{"o":5917.628297793,"h":5991.9236293833,"l":5909.9268497191,"c":5957.3165598075,"v":521821.2325811148,"t":1722549600}
{"o":5957.3165598075,"h":5985.9470962903,"l":5939.784225654,"c":5952.9983391431,"v":410221.205994136,"t":1722553200}
{"o":5952.9983391431,"h":6028.9659241409,"l":5940.3831033348,"c":5942.9245335305,"v":406513.3462737708,"t":1722556800}
{"o":5942.9245335305,"h":5942.9245335305,"l":5844.0956274915,"c":5851.2972384542,"v":463855.7366232471,"t":1722560400}
{"o":5851.2972384542,"h":5878.8515807627,"l":5747.2993247728,"c":5806.671343466,"v":510694.6710404917,"t":1722564000}
{"o":5806.671343466,"h":5863.8397185788,"l":5783.1445522013,"c":5845.8868087547,"v":368585.9194591964,"t":1722567600}
{"o":5845.8868087547,"h":5875.2081689539,"l":5825.7291713188,"c":5875.2081689539,"v":318659.6456440691,"t":1722571200}
{"o":5875.2081689539,"h":5877.6139025328,"l":5769.1495225536,"c":5775.9272890969,"v":343261.7057371554,"t":1722574800}
{"o":5775.9272890969,"h":5792.1004854833,"l":5659.7349852488,"c":5764.0503824469,"v":426483.3337124622,"t":1722578400}
{"o":5764.0503824469,"h":5777.6608157849,"l":5698.0606589998,"c":5744.3716036954,"v":348060.0823503919,"t":1722582000}
{"o":5744.3716036954,"h":5809.597859174,"l":5705.8906730789,"c":5806.9382990691,"v":351447.2732119864,"t":1722585600}
{"o":5806.9382990691,"h":5850.51639506,"l":5804.6735974918,"c":5831.2872081402,"v":402023.9787202635,"t":1722589200}
{"o":5831.2872081402,"h":5867.0087687068,"l":5808.4043308511,"c":5848.2583821609,"v":328487.3287853507,"t":1722592800}
{"o":5848.2583821609,"h":5882.8412778728,"l":5836.1577610217,"c":5847.145163393,"v":328644.5611127653,"t":1722596400}
{"o":5847.145163393,"h":5881.7132337618,"l":5775.9007793884,"c":5833.5722384768,"v":586589.7776967062,"t":1722600000}
{"o":5833.5722384768,"h":5962.2214004015,"l":5787.7958663057,"c":5909.1720924317,"v":602307.0889580874,"t":1722603600}
{"o":5909.1720924317,"h":5917.3571018131,"l":5538.3641756181,"c":5610.1596228278,"v":807423.5146433625,"t":1722607200}
{"o":5610.1596228278,"h":5626.6310785057,"l":5438.5566533178,"c":5581.6683253627,"v":1107356.1429464961,"t":1722610800}
{"o":5581.6683253627,"h":5600.9720334317,"l":5488.2606121389,"c":5494.0333169224,"v":636095.1700692773,"t":1722614400}
{"o":5494.0333169224,"h":5563.7497095123,"l":5458.7203975096,"c":5495.1507071171,"v":510529.4105024826,"t":1722618000}
{"o":5495.1507071171,"h":5508.7426506284,"l":5428.9643508905,"c":5452.2054541636,"v":482628.4363774019,"t":1722621600}
{"o":5452.2054541636,"h":5462.7461252443,"l":5333.0274350882,"c":5379.9276593196,"v":615447.3175914482,"t":1722625200}
{"o":5379.9276593196,"h":5472.9470429126,"l":5334.2825397692,"c":5450.8322484496,"v":641448.1593814387,"t":1722628800}
{"o":5450.8322484496,"h":5513.2096634147,"l":5355.6531420084,"c":5497.5527716239,"v":864253.3168762666,"t":1722632400}
{"o":5497.5527716239,"h":5511.5748754394,"l":5415.5212942793,"c":5433.1062548019,"v":700577.4623279992,"t":1722636000}
{"o":5433.1062548019,"h":5471.0710624129,"l":5371.3527394733,"c":5431.9752182818,"v":484451.341687538,"t":1722639600}
{"o":5431.9752182818,"h":5476.097870728,"l":5334.7306982231,"c":5373.4859636181,"v":596291.766535214,"t":1722643200}
{"o":5373.4859636181,"h":5424.4434514624,"l":5286.4518523523,"c":5406.309734807,"v":746189.2673893893,"t":1722646800}
{"o":5406.309734807,"h":5430.821849539,"l":5352.8792077654,"c":5354.7205952844,"v":429278.0858602371,"t":1722650400}
{"o":5354.7205952844,"h":5463.2594668864,"l":5337.5372414394,"c":5460.7527323842,"v":368998.9984966941,"t":1722654000}
{"o":5460.7527323842,"h":5461.9621778445,"l":5377.7869950496,"c":5391.8710999622,"v":278756.2898305824,"t":1722657600}
{"o":5391.8710999622,"h":5426.5208909237,"l":5375.8072499865,"c":5401.4023095766,"v":321394.4567530515,"t":1722661200}
{"o":5401.4023095766,"h":5430.9135181821,"l":5385.4851272247,"c":5425.2609560786,"v":297826.4956992429,"t":1722664800}
{"o":5425.2609560786,"h":5458.6108106476,"l":5392.8938248807,"c":5395.1402329374,"v":305608.8587800541,"t":1722668400}
{"o":5395.1402329374,"h":5404.0291460588,"l":5305.5936324824,"c":5347.6976799365,"v":422860.1204984715,"t":1722672000}
{"o":5347.6976799365,"h":5373.1511538029,"l":5278.2287166608,"c":5373.1511538029,"v":416512.1399711626,"t":1722675600}
{"o":5373.1511538029,"h":5409.7282767895,"l":5348.7994947695,"c":5398.362150941,"v":327043.6089027882,"t":1722679200}
{"o":5398.362150941,"h":5427.330525412,"l":5384.4054220152,"c":5421.383378508,"v":325097.5913886001,"t":1722682800}
{"o":5421.383378508,"h":5463.7331395994,"l":5404.6564975268,"c":5430.8366238279,"v":357089.3415375978,"t":1722686400}
{"o":5430.8366238279,"h":5436.5941334503,"l":5384.4756544664,"c":5407.8285087579,"v":325480.9640036098,"t":1722690000}
{"o":5407.8285087579,"h":5439.7022635296,"l":5373.2282454255,"c":5383.6934246595,"v":298363.7403449092,"t":1722693600}
{"o":5383.6934246595,"h":5408.2393317966,"l":5193.8937038819,"c":5199.9970498855,"v":583658.0616129652,"t":1722697200}
{"o":5199.9970498855,"h":5248.4952281252,"l":5144.1198403086,"c":5188.2414705809,"v":878388.1169356762,"t":1722700800}
{"o":5188.2414705809,"h":5211.8794137172,"l":5027.4620549011,"c":5064.600693069,"v":778242.3141115867,"t":1722704400}
{"o":5064.600693069,"h":5081.9993011482,"l":4973.8957326493,"c":5038.3479382397,"v":573063.8071273853,"t":1722708000}
{"o":5038.3479382397,"h":5086.9497530895,"l":4994.1410830927,"c":4997.4168076289,"v":470072.2684751844,"t":1722711600}
{"o":4997.4168076289,"h":5066.8845881135,"l":4983.5152674417,"c":5011.382842991,"v":458786.7940499738,"t":1722715200}
{"o":5011.382842991,"h":5100.4999725715,"l":4991.1647941496,"c":5082.2764706613,"v":399198.4803269581,"t":1722718800}
{"o":5082.2764706613,"h":5094.1126996842,"l":5050.0947930176,"c":5082.7729833738,"v":309653.3910108987,"t":1722722400}
{"o":5082.7729833738,"h":5121.9562554289,"l":5062.5741014415,"c":5071.6293050688,"v":301610.9803047254,"t":1722726000}
{"o":5071.6293050688,"h":5131.6915625385,"l":5062.2450314403,"c":5127.3897430305,"v":290364.6681823703,"t":1722729600}
{"o":5127.3897430305,"h":5132.8081861624,"l":5049.7988313154,"c":5126.5376800497,"v":314124.5424230898,"t":1722733200}
{"o":5126.5376800497,"h":5196.8266915908,"l":5123.8223296254,"c":5176.1338527069,"v":337671.0327687773,"t":1722736800}
{"o":5176.1338527069,"h":5188.0207516257,"l":5124.3922041247,"c":5135.4125387583,"v":272707.9326526615,"t":1722740400}
{"o":5135.4125387583,"h":5140.517478602,"l":5083.9229687325,"c":5086.3512100619,"v":281256.8712071823,"t":1722744000}
{"o":5086.3512100619,"h":5140.2652208559,"l":5083.254281445,"c":5109.512326789,"v":264691.4081647132,"t":1722747600}
{"o":5109.512326789,"h":5122.6188990777,"l":5088.0237793903,"c":5110.6729861017,"v":234419.101872761,"t":1722751200}
{"o":5110.6729861017,"h":5115.8537304038,"l":5001.3466347907,"c":5010.0036549757,"v":310846.7781584725,"t":1722754800}
{"o":5010.0036549757,"h":5073.8488954649,"l":4965.6606850826,"c":5061.8184066694,"v":357505.3967838045,"t":1722758400}
{"o":5061.8184066694,"h":5107.6192184915,"l":5049.3768714287,"c":5104.5961682214,"v":269837.473233417,"t":1722762000}
{"o":5104.5961682214,"h":5133.0897947182,"l":5073.3227640879,"c":5125.7472438981,"v":237890.9336945115,"t":1722765600}
{"o":5125.7472438981,"h":5142.6430572522,"l":5096.3494426128,"c":5106.9155747794,"v":264783.1783674594,"t":1722769200}
{"o":5106.9155747794,"h":5162.3826972331,"l":5093.8218557212,"c":5156.0587006074,"v":276614.7922514633,"t":1722772800}
{"o":5156.0587006074,"h":5163.9743777768,"l":5111.7786121851,"c":5113.8292174611,"v":308165.7598661509,"t":1722776400}
{"o":5113.8292174611,"h":5120.7614777771,"l":4875.0991994158,"c":4901.4008621606,"v":861005.8135560233,"t":1722780000}
{"o":4901.4008621606,"h":4901.4932470552,"l":4799.7366876768,"c":4803.3316275397,"v":857295.9447626986,"t":1722783600}
{"o":4803.3316275397,"h":4865.4660649402,"l":4721.4225550075,"c":4737.7408960331,"v":772993.0125194831,"t":1722787200}
{"o":4737.7408960331,"h":4832.914819124,"l":4670.5881761197,"c":4801.8795084839,"v":1100750.43466951,"t":1722790800}
{"o":4801.8795084839,"h":4985.0636108371,"l":4786.9158065323,"c":4949.7925413902,"v":810908.0228182717,"t":1722794400}
{"o":4949.7925413902,"h":5106.8109351973,"l":4919.1260924597,"c":5054.5068248447,"v":737990.2274879052,"t":1722798000}
{"o":5054.5068248447,"h":5173.2223144951,"l":5022.0016725943,"c":5078.6751332144,"v":525167.1468146495,"t":1722801600}
{"o":5078.6751332144,"h":5082.5269992635,"l":4981.2121625622,"c":4996.0917607715,"v":393968.0007923392,"t":1722805200}
{"o":4996.0917607715,"h":5077.5843096862,"l":4978.3069271291,"c":5008.3661220897,"v":545071.6930186857,"t":1722808800}
{"o":5008.3661220897,"h":5012.2155609372,"l":4886.0524813894,"c":4921.0581607285,"v":471376.8739851032,"t":1722812400}
{"o":4921.0581607285,"h":4959.5177464158,"l":4622.2036304239,"c":4671.9953832593,"v":1165541.6491101093,"t":1722816000}
{"o":4671.9953832593,"h":4764.3975713793,"l":4196.42264342,"c":4664.3306160591,"v":1867290.1740542261,"t":1722819600}
{"o":4664.3306160591,"h":4678.0238727249,"l":4463.442984404,"c":4660.9867228502,"v":1469621.0794465938,"t":1722823200}
{"o":4660.9867228502,"h":4666.7452787904,"l":4483.3121617635,"c":4487.671592707,"v":942071.9960723153,"t":1722826800}
{"o":4487.671592707,"h":4635.131924057,"l":4369.2871286218,"c":4409.3363447987,"v":975820.6908950182,"t":1722830400}
{"o":4409.3363447987,"h":4417.2389276794,"l":3967.1482269657,"c":4210.702082064,"v":1369478.4514052086,"t":1722834000}
{"o":4210.702082064,"h":4262.0896291084,"l":3897.9402030971,"c":4167.9519414982,"v":1733795.9962447078,"t":1722837600}
{"o":4167.9519414982,"h":4427.2960634897,"l":4094.1231102047,"c":4375.9968122732,"v":1543990.5113626244,"t":1722841200}
{"o":4375.9968122732,"h":4412.8912049833,"l":4252.6145305059,"c":4304.0150314936,"v":983488.9890914659,"t":1722844800}
{"o":4304.0150314936,"h":4351.0614294165,"l":4150.2790705195,"c":4261.8492797565,"v":844542.837481712,"t":1722848400}
{"o":4261.8492797565,"h":4281.1003606247,"l":4028.160874441,"c":4131.020713434,"v":1237731.0182226277,"t":1722852000}
{"o":4131.020713434,"h":4156.7179313146,"l":3932.3586951759,"c":4128.5143998104,"v":1412428.2269591731,"t":1722855600}
{"o":4128.5143998104,"h":4221.0446127241,"l":3949.2850244411,"c":3981.9735841286,"v":1671011.1885757698,"t":1722859200}
{"o":3981.9735841286,"h":4419.9623332149,"l":3907.6017494142,"c":4371.3598359011,"v":1972236.2932901862,"t":1722862800}
{"o":4371.3598359011,"h":4747.5132869647,"l":4369.2187088019,"c":4607.808185943,"v":1746216.1428551197,"t":1722866400}
{"o":4607.808185943,"h":4733.7319926123,"l":4532.3724308898,"c":4644.7531580022,"v":1485247.0570118511,"t":1722870000}
{"o":4644.7531580022,"h":4844.2190297282,"l":4630.0956444405,"c":4675.5874604445,"v":1415136.7950801863,"t":1722873600}
{"o":4675.5874604445,"h":4818.3096358099,"l":4646.3449401357,"c":4786.9720715031,"v":873243.1417349662,"t":1722877200}
{"o":4786.9720715031,"h":4787.7616871251,"l":4565.0622160973,"c":4576.9322049468,"v":798950.4726948775,"t":1722880800}
{"o":4576.9322049468,"h":4666.1936915455,"l":4509.2523081226,"c":4585.1123308507,"v":896709.2634466466,"t":1722884400}
{"o":4585.1123308507,"h":4718.8358411131,"l":4569.4132837487,"c":4694.4158294304,"v":705449.532751184,"t":1722888000}
{"o":4694.4158294304,"h":4812.4728714896,"l":4642.0681765687,"c":4674.5600101524,"v":790248.4313783536,"t":1722891600}
{"o":4674.5600101524,"h":4776.4871691608,"l":4655.6146089408,"c":4714.1110798458,"v":707490.2232900101,"t":1722895200}
{"o":4714.1110798458,"h":4792.5337012652,"l":4591.9731673449,"c":4620.3367050126,"v":544595.803930232,"t":1722898800}
{"o":4620.3367050126,"h":4956.112414026,"l":4605.7485532554,"c":4945.8261778808,"v":1123699.9463181605,"t":1722902400}
{"o":4945.8261778808,"h":5006.7731028445,"l":4885.2351466458,"c":4936.8419385277,"v":866118.9217550139,"t":1722906000}
{"o":4936.8419385277,"h":5028.0524485485,"l":4923.644666426,"c":4966.1363308575,"v":503765.0421228844,"t":1722909600}
{"o":4966.1363308575,"h":4978.3015249409,"l":4897.9459829074,"c":4937.8884947966,"v":445213.7433258849,"t":1722913200}
{"o":4937.8884947966,"h":5030.3099521653,"l":4893.9574381708,"c":5024.9673976063,"v":448423.0505543094,"t":1722916800}
{"o":5024.9673976063,"h":5110.2342435105,"l":4963.8111397469,"c":5101.333676472,"v":584268.7029974381,"t":1722920400}
{"o":5101.333676472,"h":5128.2431358218,"l":5036.7034480134,"c":5041.0996141175,"v":527375.0328628652,"t":1722924000}
{"o":5041.0996141175,"h":5074.7779859346,"l":4986.605698342,"c":5058.7518297871,"v":423392.6731725645,"t":1722927600}
{"o":5058.7518297871,"h":5063.0902425783,"l":4867.3604745859,"c":4897.2912497356,"v":658470.4441209194,"t":1722931200}
{"o":4897.2912497356,"h":4969.7957160758,"l":4859.0638742687,"c":4945.9023354843,"v":552947.0557016097,"t":1722934800}
{"o":4945.9023354843,"h":4982.2815011216,"l":4908.1708119692,"c":4959.4507395094,"v":422377.7666959875,"t":1722938400}
{"o":4959.4507395094,"h":5022.0461376506,"l":4906.9879202747,"c":4967.4417021248,"v":482155.0002725421,"t":1722942000}
{"o":4967.4417021248,"h":5004.5276588341,"l":4897.7829692041,"c":4906.1214701683,"v":537996.6814500849,"t":1722945600}
{"o":4906.1214701683,"h":4999.9255207304,"l":4842.5044401895,"c":4946.5481811783,"v":792832.5608116756,"t":1722949200}
{"o":4946.5481811783,"h":5221.7731154034,"l":4939.9890162188,"c":5156.2412241017,"v":1013207.3065263611,"t":1722952800}
{"o":5156.2412241017,"h":5216.0040666817,"l":5099.9323355447,"c":5193.6948594803,"v":646096.1859088596,"t":1722956400}
{"o":5193.6948594803,"h":5272.7714063566,"l":5164.5385712811,"c":5250.536377777,"v":709937.58545643,"t":1722960000}
{"o":5250.536377777,"h":5318.2768423356,"l":5158.9079241365,"c":5174.2709623132,"v":573923.7368587125,"t":1722963600}
{"o":5174.2709623132,"h":5265.122202494,"l":5140.9844324284,"c":5204.7469190852,"v":524064.8582656704,"t":1722967200}
{"o":5204.7469190852,"h":5277.7392837812,"l":5140.4795771521,"c":5213.0543497119,"v":536204.9971835153,"t":1722970800}
{"o":5213.0543497119,"h":5270.8457106421,"l":5164.1430371205,"c":5246.6461141273,"v":551239.464704043,"t":1722974400}
{"o":5246.6461141273,"h":5262.6092484548,"l":5189.2153851106,"c":5245.0367263444,"v":455379.1418723978,"t":1722978000}
{"o":5245.0367263444,"h":5326.4519789763,"l":5152.6528792407,"c":5169.0986210612,"v":641767.9327938912,"t":1722981600}
{"o":5169.0986210612,"h":5196.6823660561,"l":5101.9807035383,"c":5141.7383889861,"v":451166.2789250013,"t":1722985200}
{"o":5141.7383889861,"h":5201.2309842982,"l":5079.9696570249,"c":5156.0470342109,"v":545602.194814575,"t":1722988800}
{"o":5156.0470342109,"h":5313.3138213316,"l":5069.968671976,"c":5310.5168396309,"v":664421.2072040988,"t":1722992400}
{"o":5310.5168396309,"h":5408.0740658194,"l":5261.8017586577,"c":5320.7709533189,"v":749582.1009059311,"t":1722996000}
{"o":5320.7709533189,"h":5403.4832008,"l":5309.5403141744,"c":5400.4814662009,"v":474743.266187186,"t":1722999600}
{"o":5400.4814662009,"h":5504.6330169234,"l":5386.2920174867,"c":5463.7053383494,"v":613352.0794185927,"t":1723003200}
{"o":5463.7053383494,"h":5520.6074171067,"l":5447.7611141696,"c":5458.5231863514,"v":467865.6923057766,"t":1723006800}
{"o":5458.5231863514,"h":5485.4322290628,"l":5402.7593326532,"c":5414.0997645279,"v":414911.3692855124,"t":1723010400}
{"o":5414.0997645279,"h":5455.6454440045,"l":5362.6857739671,"c":5430.0122653083,"v":409349.3070250613,"t":1723014000}
{"o":5430.0122653083,"h":5500.5114449503,"l":5412.324844475,"c":5477.2712156166,"v":426929.7184249875,"t":1723017600}
{"o":5477.2712156166,"h":5515.8220758485,"l":5441.5017194097,"c":5446.8887146186,"v":419636.5457651087,"t":1723021200}
{"o":5446.8887146186,"h":5501.4077470804,"l":5426.2398814314,"c":5429.5325423269,"v":556515.6481837246,"t":1723024800}
{"o":5429.5325423269,"h":5438.9952501819,"l":5368.5194553112,"c":5401.8649458069,"v":505352.2376472576,"t":1723028400}
{"o":5401.8649458069,"h":5472.3630963774,"l":5375.4957960837,"c":5459.6790332706,"v":514378.6183964652,"t":1723032000}
{"o":5459.6790332706,"h":5503.1120928536,"l":5387.9144979087,"c":5412.4764083674,"v":654518.578966243,"t":1723035600}
{"o":5412.4764083674,"h":5437.5429695217,"l":5200.7268061888,"c":5236.6815392522,"v":933168.963935341,"t":1723039200}
{"o":5236.6815392522,"h":5306.572881765,"l":5208.0977922819,"c":5282.9221255949,"v":719985.05531267,"t":1723042800}
{"o":5282.9221255949,"h":5321.0778469003,"l":5216.7555082697,"c":5264.5365339121,"v":633336.9366832944,"t":1723046400}
{"o":5264.5365339121,"h":5283.7212929813,"l":5173.0921858826,"c":5200.39499671,"v":575778.916530398,"t":1723050000}
{"o":5200.39499671,"h":5212.9115225033,"l":5087.2826330348,"c":5110.5513398131,"v":679080.7582262987,"t":1723053600}
{"o":5110.5513398131,"h":5157.0315993429,"l":5059.234603975,"c":5095.4459688459,"v":488092.1550038304,"t":1723057200}
{"o":5095.4459688459,"h":5196.5737389959,"l":5057.0787774052,"c":5152.9698612158,"v":653473.3040534315,"t":1723060800}
{"o":5152.9698612158,"h":5254.5331597277,"l":5132.5057995692,"c":5214.3817989203,"v":453518.0850202573,"t":1723064400}
{"o":5214.3817989203,"h":5221.9054162126,"l":5069.2526763686,"c":5191.3854944669,"v":528270.3215297064,"t":1723068000}
{"o":5191.3854944669,"h":5227.2492142145,"l":5133.1688804475,"c":5151.5228368061,"v":345503.0210209818,"t":1723071600}
{"o":5151.5228368061,"h":5192.6703550039,"l":5034.671550504,"c":5130.5705597428,"v":524326.3432391885,"t":1723075200}
{"o":5130.5705597428,"h":5447.0648763313,"l":5104.7772955556,"c":5438.9160855058,"v":905385.1594885354,"t":1723078800}
{"o":5438.9160855058,"h":5536.4810335052,"l":5438.4888539638,"c":5512.5480445891,"v":652579.261079099,"t":1723082400}
{"o":5512.5480445891,"h":5564.886720567,"l":5449.293776602,"c":5451.1324743476,"v":444551.5416773455,"t":1723086000}
{"o":5451.1324743476,"h":5497.795912658,"l":5391.6599152631,"c":5404.1216603865,"v":390436.8448275525,"t":1723089600}
{"o":5404.1216603865,"h":5468.0137973464,"l":5400.4067979161,"c":5445.7200248503,"v":295087.0172079926,"t":1723093200}
{"o":5445.7200248503,"h":5509.7249480275,"l":5408.8354809537,"c":5488.1437041306,"v":330852.3811270797,"t":1723096800}
{"o":5488.1437041306,"h":5537.9228113502,"l":5464.9669575083,"c":5470.0190460783,"v":385621.3685732274,"t":1723100400}
{"o":5470.0190460783,"h":5514.6984810925,"l":5463.5778609864,"c":5508.4475529472,"v":327299.0765504405,"t":1723104000}
{"o":5508.4475529472,"h":5543.6457331938,"l":5480.0769978534,"c":5497.2942231421,"v":337781.1200736884,"t":1723107600}
{"o":5497.2942231421,"h":5507.0533554294,"l":5447.0715922979,"c":5479.8344326929,"v":376672.6581764172,"t":1723111200}
{"o":5479.8344326929,"h":5521.2040437763,"l":5462.5498714226,"c":5488.9023877359,"v":316515.518482041,"t":1723114800}
{"o":5488.9023877359,"h":5643.1554061131,"l":5431.3113179096,"c":5544.622580653,"v":688440.4559511746,"t":1723118400}
{"o":5544.622580653,"h":5622.0966262335,"l":5441.6323690455,"c":5484.4948038198,"v":1008924.6315359727,"t":1723122000}
{"o":5484.4948038198,"h":5714.3792951968,"l":5477.2504515597,"c":5682.8932815992,"v":928102.5931395048,"t":1723125600}
{"o":5682.8932815992,"h":5722.2645753526,"l":5643.956059258,"c":5715.9541854342,"v":673231.1579789629,"t":1723129200}
{"o":5715.9541854342,"h":5796.1385918129,"l":5660.4123329578,"c":5663.381503162,"v":803251.5644403084,"t":1723132800}
{"o":5663.381503162,"h":5673.0759873988,"l":5584.5232584431,"c":5589.7998378995,"v":633436.5272540833,"t":1723136400}
{"o":5589.7998378995,"h":5625.0466993455,"l":5571.8931904794,"c":5591.593964598,"v":469714.285785716,"t":1723140000}
{"o":5591.593964598,"h":5601.264707613,"l":5527.2106711129,"c":5546.8077679413,"v":409853.7248169985,"t":1723143600}
{"o":5546.8077679413,"h":5572.3805348059,"l":5532.0263123849,"c":5547.3609278815,"v":355607.4781907595,"t":1723147200}
{"o":5547.3609278815,"h":5721.7390651173,"l":5545.7194175483,"c":5709.3380057517,"v":486273.9016777956,"t":1723150800}
{"o":5709.3380057517,"h":5774.0717549049,"l":5576.8568290496,"c":5748.040811452,"v":831840.2306636655,"t":1723154400}
{"o":5748.040811452,"h":5825.6498555365,"l":5714.7563007569,"c":5806.7573194967,"v":759171.5979696579,"t":1723158000}
{"o":5806.7573194967,"h":5822.7757134878,"l":5719.647382168,"c":5740.9308665752,"v":615470.5120678343,"t":1723161600}
{"o":5740.9308665752,"h":5764.0923536779,"l":5699.3699899632,"c":5708.5055945397,"v":475516.1242120242,"t":1723165200}
{"o":5708.5055945397,"h":5728.6127733987,"l":5635.4865746274,"c":5637.9325798603,"v":350333.8047574583,"t":1723168800}
{"o":5637.9325798603,"h":5704.571278505,"l":5633.9513529518,"c":5658.1804041907,"v":309675.8266685245,"t":1723172400}
{"o":5658.1804041907,"h":5664.3427268053,"l":5548.1199204623,"c":5555.846889553,"v":312095.9358329926,"t":1723176000}
{"o":5555.846889553,"h":5608.2768721279,"l":5531.6817448651,"c":5595.742092622,"v":272577.2458714918,"t":1723179600}
{"o":5595.742092622,"h":5629.246646629,"l":5558.8817717661,"c":5600.9928865835,"v":285287.0505351506,"t":1723183200}
{"o":5600.9928865835,"h":5663.2607987974,"l":5600.1232366906,"c":5621.5076213502,"v":295698.2539748398,"t":1723186800}
{"o":5621.5076213502,"h":5684.8386732639,"l":5616.7144365059,"c":5674.2662534777,"v":260072.1258334737,"t":1723190400}
{"o":5674.2662534777,"h":5680.0390189661,"l":5586.070611172,"c":5605.6786152992,"v":271785.697631653,"t":1723194000}
{"o":5605.6786152992,"h":5609.5426255513,"l":5530.0146328164,"c":5559.4934305419,"v":342548.8295137613,"t":1723197600}
{"o":5559.4934305419,"h":5586.66107428,"l":5532.829052656,"c":5575.6729801798,"v":227556.2627432795,"t":1723201200}
{"o":5575.6729801798,"h":5579.3955344472,"l":5498.2223322763,"c":5529.521105487,"v":316969.7649747916,"t":1723204800}
{"o":5529.521105487,"h":5548.8420604305,"l":5449.9887931989,"c":5529.0943819106,"v":555906.1667759442,"t":1723208400}
{"o":5529.0943819106,"h":5602.60090727,"l":5389.0847651325,"c":5473.8570568787,"v":811881.4617125535,"t":1723212000}
{"o":5473.8570568787,"h":5497.6707480723,"l":5378.7479413263,"c":5380.1471971659,"v":424692.3984917663,"t":1723215600}
{"o":5380.1471971659,"h":5437.4291726368,"l":5361.9320011105,"c":5429.516725542,"v":399271.3738122701,"t":1723219200}
{"o":5429.516725542,"h":5492.5663073857,"l":5414.2530179427,"c":5449.5617859214,"v":302141.5137925344,"t":1723222800}
{"o":5449.5617859214,"h":5471.5465847233,"l":5397.7610363806,"c":5463.2660780894,"v":329048.9046591462,"t":1723226400}
{"o":5463.2660780894,"h":5492.3622619511,"l":5441.1782453122,"c":5469.7304754496,"v":249287.6971473108,"t":1723230000}
{"o":5469.7304754496,"h":5502.0259868135,"l":5445.6813004612,"c":5458.0600227332,"v":345012.4956600206,"t":1723233600}
{"o":5458.0600227332,"h":5493.2494026839,"l":5394.8301741703,"c":5489.2026549344,"v":364023.4324843824,"t":1723237200}
{"o":5489.2026549344,"h":5547.906255415,"l":5426.7742388897,"c":5546.8802661607,"v":455330.0650283815,"t":1723240800}
{"o":5546.8802661607,"h":5601.3637212493,"l":5480.4668138147,"c":5565.8618231504,"v":437384.9345736763,"t":1723244400}
{"o":5565.8618231504,"h":5652.7441173245,"l":5508.0830860375,"c":5514.5347826105,"v":561160.1811575692,"t":1723248000}
{"o":5514.5347826105,"h":5571.4903938667,"l":5475.4839237111,"c":5508.7094248001,"v":329170.3990815691,"t":1723251600}
{"o":5508.7094248001,"h":5562.0269289681,"l":5494.2922385616,"c":5498.1761119104,"v":285365.1503751228,"t":1723255200}
{"o":5498.1761119104,"h":5507.2033795411,"l":5458.955409763,"c":5487.9755580353,"v":284859.8649579692,"t":1723258800}
{"o":5487.9755580353,"h":5492.7364227539,"l":5418.9701569667,"c":5465.3322750752,"v":241499.4724579137,"t":1723262400}
{"o":5465.3322750752,"h":5501.583656928,"l":5442.2836169348,"c":5482.6370663698,"v":232230.5656576231,"t":1723266000}
{"o":5482.6370663698,"h":5517.6636815633,"l":5478.1403549919,"c":5502.996870484,"v":246960.7539907665,"t":1723269600}
{"o":5502.996870484,"h":5534.3290698886,"l":5489.783836689,"c":5534.3290698886,"v":227696.4192734712,"t":1723273200}
{"o":5534.3290698886,"h":5548.2683176967,"l":5470.3819053563,"c":5488.0482748611,"v":273348.8699470989,"t":1723276800}
{"o":5488.0482748611,"h":5537.8389396659,"l":5469.0262528155,"c":5509.796518638,"v":230840.5856914268,"t":1723280400}
{"o":5509.796518638,"h":5532.5010171062,"l":5491.4983928317,"c":5496.8743333777,"v":201068.4494084772,"t":1723284000}
{"o":5496.8743333777,"h":5521.1959829964,"l":5480.61535694,"c":5513.9664310006,"v":201682.1790931938,"t":1723287600}
{"o":5513.9664310006,"h":5539.8200884458,"l":5497.588489959,"c":5500.6134994413,"v":213346.4829223844,"t":1723291200}
{"o":5500.6134994413,"h":5503.0652943366,"l":5442.0584693503,"c":5446.8383296827,"v":285633.9475381825,"t":1723294800}
{"o":5446.8383296827,"h":5480.0955125723,"l":5439.5817868176,"c":5473.3406882021,"v":300405.0097229538,"t":1723298400}
{"o":5473.3406882021,"h":5521.6909617095,"l":5463.2199522247,"c":5482.850218658,"v":288308.9717422773,"t":1723302000}
{"o":5482.850218658,"h":5495.399326117,"l":5447.4686370978,"c":5466.4907368434,"v":309349.4074836783,"t":1723305600}
{"o":5466.4907368434,"h":5499.6185488749,"l":5451.4571435571,"c":5493.4580949589,"v":242333.6093668872,"t":1723309200}
{"o":5493.4580949589,"h":5522.6611395273,"l":5483.8853685534,"c":5484.8348774977,"v":304721.1048139654,"t":1723312800}
{"o":5484.8348774977,"h":5530.9688781489,"l":5467.1722188619,"c":5501.6142598566,"v":268336.2840796739,"t":1723316400}
{"o":5501.6142598566,"h":5515.405630705,"l":5474.8110237674,"c":5497.7508781472,"v":230933.7627395763,"t":1723320000}
{"o":5497.7508781472,"h":5523.5890736671,"l":5497.0230682414,"c":5517.2414961375,"v":251154.9389918126,"t":1723323600}
{"o":5517.2414961375,"h":5524.6488274858,"l":5498.7863189546,"c":5508.8801941928,"v":203436.0453971269,"t":1723327200}
{"o":5508.8801941928,"h":5508.8801941928,"l":5470.117498599,"c":5484.6120493374,"v":204227.3151234714,"t":1723330800}
{"o":5484.6120493374,"h":5521.8805720873,"l":5471.0276455245,"c":5510.0039824898,"v":264189.2480733637,"t":1723334400}
{"o":5510.0039824898,"h":5530.2631929797,"l":5484.0819374977,"c":5525.2972036841,"v":222064.7953488253,"t":1723338000}
{"o":5525.2972036841,"h":5536.4843119191,"l":5502.7339678048,"c":5511.0687078381,"v":192617.6842458688,"t":1723341600}
{"o":5511.0687078381,"h":5588.4456863412,"l":5510.9606178509,"c":5543.7002716459,"v":301793.7667171078,"t":1723345200}
{"o":5543.7002716459,"h":5554.3995111269,"l":5512.1729191246,"c":5518.1855822506,"v":263291.7930212732,"t":1723348800}
{"o":5518.1855822506,"h":5548.4520651941,"l":5512.1638885626,"c":5536.8893573049,"v":161874.8299313433,"t":1723352400}
{"o":5536.8893573049,"h":5549.3235048113,"l":5522.5598071784,"c":5537.3649623074,"v":178007.0480251346,"t":1723356000}
{"o":5537.3649623074,"h":5585.2734634404,"l":5537.3649623074,"c":5578.0468932345,"v":198023.6138215238,"t":1723359600}
{"o":5578.0468932345,"h":5596.7352413267,"l":5565.0511356395,"c":5569.5617042992,"v":210625.1223763311,"t":1723363200}
{"o":5569.5617042992,"h":5624.7228351802,"l":5526.0111966256,"c":5542.5932316284,"v":288217.0694904824,"t":1723366800}
{"o":5542.5932316284,"h":5563.0448005336,"l":5517.6167206336,"c":5524.0178583924,"v":238467.30704831,"t":1723370400}
{"o":5524.0178583924,"h":5528.5046812384,"l":5448.6294225832,"c":5471.8360601512,"v":317574.6945006207,"t":1723374000}
{"o":5471.8360601512,"h":5476.9963283477,"l":5358.9712145232,"c":5395.2142317071,"v":347473.3897570859,"t":1723377600}
{"o":5395.2142317071,"h":5410.1730194246,"l":5335.7791435913,"c":5396.4500003321,"v":383157.8965238794,"t":1723381200}
{"o":5396.4500003321,"h":5401.3555326784,"l":5292.3419016795,"c":5314.9774931518,"v":353666.4730198792,"t":1723384800}
{"o":5314.9774931518,"h":5320.5658147925,"l":5253.4969700399,"c":5295.4373107189,"v":464273.0617823029,"t":1723388400}
{"o":5295.4373107189,"h":5316.1303865266,"l":5274.5300116427,"c":5296.1383275836,"v":322602.6958652801,"t":1723392000}
{"o":5296.1383275836,"h":5332.1597715297,"l":5263.1331630097,"c":5308.7890696513,"v":276845.9439600671,"t":1723395600}
{"o":5308.7890696513,"h":5313.1769449234,"l":5230.5302939569,"c":5268.6065247148,"v":321980.7566385496,"t":1723399200}
{"o":5268.6065247148,"h":5268.6065247148,"l":5153.7916553526,"c":5186.5849606321,"v":471489.2305686257,"t":1723402800}
{"o":5186.5849606321,"h":5191.8225112854,"l":5118.9895386681,"c":5123.5344493963,"v":543195.4149632979,"t":1723406400}
{"o":5123.5344493963,"h":5137.8383058949,"l":5082.3388941536,"c":5106.9889763969,"v":418579.0328987365,"t":1723410000}
{"o":5106.9889763969,"h":5139.6533693937,"l":4985.3042824217,"c":5062.0051045523,"v":521295.4985655944,"t":1723413600}
{"o":5062.0051045523,"h":5062.8598848887,"l":5016.866157676,"c":5039.5861213585,"v":274720.7629612471,"t":1723417200}
{"o":5039.5861213585,"h":5118.9976284574,"l":5027.0748915154,"c":5081.1493959109,"v":473404.1741541267,"t":1723420800}
{"o":5081.1493959109,"h":5131.0318135965,"l":5064.5862649223,"c":5108.7256840447,"v":346465.5496213973,"t":1723424400}
{"o":5108.7256840447,"h":5142.3093275593,"l":5081.2808884467,"c":5136.8333558205,"v":249630.2447038023,"t":1723428000}
{"o":5136.8333558205,"h":5155.916979705,"l":5095.3083472881,"c":5124.5424734179,"v":248062.1087788462,"t":1723431600}
{"o":5124.5424734179,"h":5141.7897272319,"l":5104.1311799445,"c":5110.6936353697,"v":258654.199917647,"t":1723435200}
{"o":5110.6936353697,"h":5123.7430958811,"l":5064.7910359827,"c":5098.4576417732,"v":215669.3451463149,"t":1723438800}
{"o":5098.4576417732,"h":5115.3683907969,"l":5066.7236700911,"c":5109.6193806833,"v":251595.3201838415,"t":1723442400}
{"o":5109.6193806833,"h":5226.6914143926,"l":5063.8556387547,"c":5195.0758955755,"v":537042.271245043,"t":1723446000}
{"o":5195.0758955755,"h":5268.9587714951,"l":5141.2576321594,"c":5157.6902108337,"v":489050.0835831352,"t":1723449600}
{"o":5157.6902108337,"h":5192.5027720269,"l":5131.7918333612,"c":5142.139777952,"v":381794.3323080574,"t":1723453200}
{"o":5142.139777952,"h":5249.3115912178,"l":5113.1416559954,"c":5249.0803723097,"v":384513.4126605657,"t":1723456800}
{"o":5249.0803723097,"h":5369.9440522217,"l":5237.7971308904,"c":5351.3154990752,"v":561297.5316278393,"t":1723460400}
{"o":5351.3154990752,"h":5355.0032268063,"l":5280.59116958,"c":5313.0332734896,"v":436687.0529983793,"t":1723464000}
{"o":5313.0332734896,"h":5331.8800476529,"l":5119.7887879066,"c":5135.9759552156,"v":529014.5607249507,"t":1723467600}
{"o":5135.9759552156,"h":5355.527636771,"l":5078.5233097085,"c":5306.4854091597,"v":904353.3081988121,"t":1723471200}
{"o":5306.4854091597,"h":5341.0825662531,"l":5180.2366208188,"c":5255.9550389084,"v":765023.6321309687,"t":1723474800}
{"o":5255.9550389084,"h":5276.4449607039,"l":5192.1555406386,"c":5233.9334023508,"v":475714.5252200642,"t":1723478400}
{"o":5233.9334023508,"h":5260.1664741837,"l":5165.607547723,"c":5167.8314851485,"v":354244.4383375635,"t":1723482000}
{"o":5167.8314851485,"h":5211.8114543781,"l":5081.2618491345,"c":5091.6725017133,"v":475645.9311594023,"t":1723485600}
{"o":5091.6725017133,"h":5149.7046748417,"l":5091.5100573945,"c":5117.3524523844,"v":377750.8881392337,"t":1723489200}
{"o":5117.3524523844,"h":5171.2021412103,"l":5095.9954723889,"c":5105.6208807336,"v":353374.0288108973,"t":1723492800}
{"o":5105.6208807336,"h":5140.0230489964,"l":5049.7914890165,"c":5109.4863654237,"v":469628.4288956801,"t":1723496400}
{"o":5109.4863654237,"h":5151.5669791408,"l":5102.2129407852,"c":5130.5463677123,"v":299540.2279154685,"t":1723500000}
{"o":5130.5463677123,"h":5249.906815643,"l":5129.1806309083,"c":5208.1767534421,"v":469112.5284704836,"t":1723503600}
{"o":5208.1767534421,"h":5245.2529086889,"l":5183.5480334056,"c":5223.2192585106,"v":599685.0397913849,"t":1723507200}
{"o":5223.2192585106,"h":5235.0656717036,"l":5173.869184598,"c":5232.1270022154,"v":402497.2953017434,"t":1723510800}
{"o":5232.1270022154,"h":5232.1924524006,"l":5145.440269795,"c":5186.1601168866,"v":361156.3873542718,"t":1723514400}
{"o":5186.1601168866,"h":5189.1836454092,"l":5088.4647944981,"c":5115.7607032222,"v":489707.0293514878,"t":1723518000}
{"o":5115.7607032222,"h":5163.8207650705,"l":5091.2085960878,"c":5158.7234970778,"v":298243.4976973277,"t":1723521600}
{"o":5158.7234970778,"h":5200.9212118022,"l":5138.9953572592,"c":5189.3287169078,"v":239370.4200190219,"t":1723525200}
{"o":5189.3287169078,"h":5225.8409155834,"l":5147.218959888,"c":5216.1905787354,"v":250854.5839583043,"t":1723528800}
{"o":5216.1905787354,"h":5235.1082148283,"l":5195.4287603201,"c":5196.5385626152,"v":220575.683049038,"t":1723532400}
{"o":5196.5385626152,"h":5211.674619368,"l":5142.4461742409,"c":5178.7381867997,"v":298595.4350558223,"t":1723536000}
{"o":5178.7381867997,"h":5182.3537364303,"l":5120.3897931704,"c":5149.4508231371,"v":304045.0567159523,"t":1723539600}
{"o":5149.4508231371,"h":5166.3803898072,"l":5100.3728187929,"c":5149.3164695359,"v":302272.4422511017,"t":1723543200}
{"o":5149.3164695359,"h":5202.3583619029,"l":5135.5343063787,"c":5191.8996796591,"v":270513.098894283,"t":1723546800}
{"o":5191.8996796591,"h":5245.5114464847,"l":5169.6933707105,"c":5208.1141085507,"v":506351.126961778,"t":1723550400}
{"o":5208.1141085507,"h":5257.3995686752,"l":5184.7547915615,"c":5241.5564479766,"v":397259.4498717036,"t":1723554000}
{"o":5241.5564479766,"h":5254.4959201356,"l":5153.4580015094,"c":5214.3606868376,"v":432409.8640650398,"t":1723557600}
{"o":5214.3606868376,"h":5222.6368979352,"l":5171.6292938437,"c":5202.3506382533,"v":342003.623725967,"t":1723561200}
{"o":5202.3506382533,"h":5320.3703830984,"l":5193.8929678196,"c":5317.643606389,"v":488451.9401003074,"t":1723564800}
{"o":5317.643606389,"h":5334.2982474497,"l":5251.1971563893,"c":5278.734202494,"v":486892.1869858429,"t":1723568400}
{"o":5278.734202494,"h":5282.8252542838,"l":5213.7776851414,"c":5223.6545856827,"v":398185.0375624052,"t":1723572000}
{"o":5223.6545856827,"h":5236.7082069397,"l":5159.5509193832,"c":5218.19501817,"v":399584.6944118791,"t":1723575600}
{"o":5218.19501817,"h":5231.7941876955,"l":5188.2994245119,"c":5196.2683734338,"v":279673.3415796485,"t":1723579200}
{"o":5196.2683734338,"h":5265.2301876559,"l":5191.7382806281,"c":5261.9563063996,"v":317696.5127708953,"t":1723582800}
{"o":5261.9563063996,"h":5264.9079360413,"l":5215.5497232036,"c":5238.1605086709,"v":299956.93169856,"t":1723586400}
{"o":5238.1605086709,"h":5253.465115817,"l":5206.1694763233,"c":5222.4367652446,"v":265360.3189771445,"t":1723590000}
{"o":5222.4367652446,"h":5243.7463275461,"l":5196.9680233438,"c":5197.3468036259,"v":312107.2462394388,"t":1723593600}
{"o":5197.3468036259,"h":5211.5250512272,"l":5114.3344684052,"c":5129.2146898688,"v":307464.6362274188,"t":1723597200}
{"o":5129.2146898688,"h":5165.7346959486,"l":5118.6981529634,"c":5163.7304737079,"v":252697.2947684522,"t":1723600800}
{"o":5163.7304737079,"h":5205.9519263916,"l":5148.5774894287,"c":5168.7906731333,"v":289710.8153084797,"t":1723604400}
{"o":5168.7906731333,"h":5175.4856786395,"l":5142.3478773448,"c":5149.9035949768,"v":284281.4993050692,"t":1723608000}
{"o":5149.9035949768,"h":5185.0774778853,"l":5141.5270116478,"c":5155.3104538621,"v":235237.0698066413,"t":1723611600}
{"o":5155.3104538621,"h":5185.1595983826,"l":5133.174613137,"c":5172.3177283438,"v":236739.1690268209,"t":1723615200}
{"o":5172.3177283438,"h":5189.4047247691,"l":5157.2626038769,"c":5189.4047247691,"v":205878.9194348489,"t":1723618800}
{"o":5189.4047247691,"h":5195.6034248456,"l":5157.505302246,"c":5186.0428674535,"v":222873.0100709017,"t":1723622400}
{"o":5186.0428674535,"h":5217.0625550948,"l":5179.0732625616,"c":5210.6513984945,"v":221319.7461486761,"t":1723626000}
{"o":5210.6513984945,"h":5272.6353476696,"l":5210.2472895624,"c":5231.102896952,"v":271749.0485813072,"t":1723629600}
{"o":5231.102896952,"h":5306.7814959982,"l":5219.1085192541,"c":5271.4168900363,"v":334362.7362754208,"t":1723633200}
{"o":5271.4168900363,"h":5418.192968383,"l":5248.953907107,"c":5340.6835186531,"v":763055.4602581076,"t":1723636800}
{"o":5340.6835186531,"h":5385.918573892,"l":5222.597423801,"c":5241.1786636365,"v":790650.6573425388,"t":1723640400}
{"o":5241.1786636365,"h":5259.6799483396,"l":5177.4057947958,"c":5222.7657218657,"v":735361.7118872239,"t":1723644000}
{"o":5222.7657218657,"h":5244.3395675239,"l":5149.0430529334,"c":5224.2610228739,"v":592816.83002012,"t":1723647600}
{"o":5224.2610228739,"h":5241.9851741123,"l":5126.6097268133,"c":5160.7576044778,"v":654371.7945589782,"t":1723651200}
{"o":5160.7576044778,"h":5179.0888241193,"l":5140.4350443148,"c":5147.3145220633,"v":452915.2507312784,"t":1723654800}
{"o":5147.3145220633,"h":5171.9483743875,"l":5118.0760813241,"c":5144.4932941045,"v":314551.9520169935,"t":1723658400}
{"o":5144.4932941045,"h":5152.8776603018,"l":5119.5917300426,"c":5136.4102280072,"v":302736.4867382921,"t":1723662000}
{"o":5136.4102280072,"h":5151.4098777207,"l":5127.707690506,"c":5135.2181375647,"v":245703.4159279215,"t":1723665600}
{"o":5135.2181375647,"h":5144.7924128889,"l":5113.9049765757,"c":5121.7881166567,"v":202049.4074258863,"t":1723669200}
{"o":5121.7881166567,"h":5139.2962179393,"l":5059.0368827222,"c":5139.0822776322,"v":334655.5004216272,"t":1723672800}
{"o":5139.0822776322,"h":5141.0444352981,"l":5115.5762192841,"c":5115.5762192841,"v":207914.7024261145,"t":1723676400}
{"o":5115.5762192841,"h":5174.3307244276,"l":5115.5529480636,"c":5158.5713151766,"v":249848.9645681822,"t":1723680000}
{"o":5158.5713151766,"h":5176.7629087398,"l":5131.2048209339,"c":5136.5580312188,"v":240348.6929557579,"t":1723683600}
{"o":5136.5580312188,"h":5171.1388176753,"l":5096.4134587038,"c":5149.2714418218,"v":377812.3434252733,"t":1723687200}
{"o":5149.2714418218,"h":5168.9238761648,"l":5142.1467229329,"c":5150.6686276652,"v":233435.4171799276,"t":1723690800}
{"o":5150.6686276652,"h":5157.1439461833,"l":5112.1032107498,"c":5149.5742997421,"v":346974.0478407822,"t":1723694400}
{"o":5149.5742997421,"h":5156.7735140096,"l":5079.2293305056,"c":5089.8453660055,"v":249059.7433627953,"t":1723698000}
{"o":5089.8453660055,"h":5098.0809769015,"l":5015.5042375572,"c":5052.033830719,"v":321768.3362038724,"t":1723701600}
{"o":5052.033830719,"h":5078.272210224,"l":5022.7220281504,"c":5070.2943782903,"v":239043.6340060426,"t":1723705200}
{"o":5070.2943782903,"h":5095.3792566615,"l":5043.7532595533,"c":5095.3792566615,"v":229252.0005374638,"t":1723708800}
{"o":5095.3792566615,"h":5108.8723317713,"l":5058.5932383261,"c":5060.9657360427,"v":233481.9833678469,"t":1723712400}
{"o":5060.9657360427,"h":5069.9249105603,"l":5029.4803438038,"c":5043.2655632312,"v":307973.0991564019,"t":1723716000}
{"o":5043.2655632312,"h":5106.3435806321,"l":5043.2655632312,"c":5097.0879184177,"v":261376.8192219177,"t":1723719600}
{"o":5097.0879184177,"h":5182.7709566711,"l":5074.2941151714,"c":5085.095630781,"v":490609.2636705748,"t":1723723200}
{"o":5085.095630781,"h":5168.7315601218,"l":5060.8879713076,"c":5161.2700492584,"v":453352.8729400881,"t":1723726800}
{"o":5161.2700492584,"h":5215.5556997164,"l":5131.7605871068,"c":5162.5077738783,"v":432356.6179292105,"t":1723730400}
{"o":5162.5077738783,"h":5208.5868966691,"l":5139.3955047349,"c":5197.8629380172,"v":376378.7640638482,"t":1723734000}
{"o":5197.8629380172,"h":5256.3491560705,"l":5181.4138858009,"c":5194.5790272278,"v":339120.3535784926,"t":1723737600}
{"o":5194.5790272278,"h":5195.6169170805,"l":5098.8639528604,"c":5099.7637623822,"v":358625.1238669393,"t":1723741200}
{"o":5099.7637623822,"h":5100.7727228688,"l":4897.2674048776,"c":4937.059664136,"v":833128.6853978994,"t":1723744800}
{"o":4937.059664136,"h":5003.6549097411,"l":4893.9225651808,"c":4984.8427165505,"v":659706.981856306,"t":1723748400}
{"o":4984.8427165505,"h":5003.5913316323,"l":4937.2876646395,"c":4999.6955713268,"v":414500.0406964268,"t":1723752000}
{"o":4999.6955713268,"h":5050.4269328576,"l":4980.9561863202,"c":5050.4269328576,"v":535127.0572965679,"t":1723755600}
{"o":5050.4269328576,"h":5160.0863133987,"l":5018.515408486,"c":5117.0065919113,"v":491849.4703088053,"t":1723759200}
{"o":5117.0065919113,"h":5130.5715005496,"l":5071.8752995811,"c":5077.6551068,"v":269409.3267102955,"t":1723762800}
{"o":5077.6551068,"h":5085.594040291,"l":5045.7120055019,"c":5052.3045116277,"v":267087.2768658497,"t":1723766400}
{"o":5052.3045116277,"h":5077.1078300111,"l":5009.724587007,"c":5054.2001945214,"v":239079.3275907771,"t":1723770000}
{"o":5054.2001945214,"h":5141.0786509212,"l":5024.2517229897,"c":5097.0590227946,"v":376537.7137502898,"t":1723773600}
{"o":5097.0590227946,"h":5100.5765971801,"l":5047.8648106328,"c":5055.5003347571,"v":305004.4677149808,"t":1723777200}
{"o":5055.5003347571,"h":5076.1402049219,"l":5040.9081380404,"c":5073.1902622453,"v":192383.1769833103,"t":1723780800}
{"o":5073.1902622453,"h":5099.0884283681,"l":5062.2117445124,"c":5093.0586343054,"v":210455.8313697536,"t":1723784400}
{"o":5093.0586343054,"h":5156.0225712217,"l":5085.5820507182,"c":5137.5790761367,"v":256190.9161806819,"t":1723788000}
{"o":5137.5790761367,"h":5150.9402548344,"l":5121.5994158072,"c":5146.1033577374,"v":198815.3185218101,"t":1723791600}
{"o":5146.1033577374,"h":5158.4490957117,"l":5107.7481142317,"c":5116.2122312463,"v":240302.3041762762,"t":1723795200}
{"o":5116.2122312463,"h":5142.0175359577,"l":5108.5459324672,"c":5140.9745100149,"v":202176.3433286303,"t":1723798800}
{"o":5140.9745100149,"h":5140.9745100149,"l":5084.69071753,"c":5109.7784140269,"v":218618.8301155536,"t":1723802400}
{"o":5109.7784140269,"h":5125.4137642282,"l":5052.8666338971,"c":5055.6226731214,"v":511300.7437895581,"t":1723806000}
{"o":5055.6226731214,"h":5078.8815901561,"l":4944.3933815134,"c":4955.8627970256,"v":482979.7605135218,"t":1723809600}
{"o":4955.8627970256,"h":5077.0614624294,"l":4946.5590190123,"c":4996.4462873226,"v":605775.1085977211,"t":1723813200}
{"o":4996.4462873226,"h":5010.9953448838,"l":4903.8455829345,"c":4927.2602960253,"v":611777.811088805,"t":1723816800}
{"o":4927.2602960253,"h":4957.9382338481,"l":4854.2727863521,"c":4910.3384808158,"v":508277.9057490929,"t":1723820400}
{"o":4910.3384808158,"h":4977.4380391864,"l":4894.9347560484,"c":4927.3934579189,"v":432309.2251019707,"t":1723824000}
{"o":4927.3934579189,"h":4980.318063684,"l":4848.6373304049,"c":4970.4348056876,"v":436567.1031162327,"t":1723827600}
{"o":4970.4348056876,"h":5007.2505488515,"l":4933.1686892906,"c":4962.4478910908,"v":404142.832500729,"t":1723831200}
{"o":4962.4478910908,"h":5037.2537237182,"l":4962.4478910908,"c":5016.7365210568,"v":377940.204765413,"t":1723834800}
{"o":5016.7365210568,"h":5053.3055890998,"l":5002.6785381602,"c":5002.9930753109,"v":269537.3798410872,"t":1723838400}
{"o":5002.9930753109,"h":5025.8117695853,"l":4968.4365172799,"c":4981.4083921051,"v":283308.2643661425,"t":1723842000}
{"o":4981.4083921051,"h":4994.8828161127,"l":4965.9607031768,"c":4971.5742881226,"v":223302.9821972017,"t":1723845600}
{"o":4971.5742881226,"h":4974.8043629231,"l":4946.9792652473,"c":4949.1295975411,"v":199784.0941518406,"t":1723849200}
{"o":4949.1295975411,"h":4959.8429439039,"l":4900.8547003307,"c":4947.6203914415,"v":263391.0481672903,"t":1723852800}
{"o":4947.6203914415,"h":4982.9957010174,"l":4938.7480805281,"c":4962.53825192,"v":199801.3951593961,"t":1723856400}
{"o":4962.53825192,"h":4996.1794299985,"l":4957.2247343188,"c":4972.8212002855,"v":191942.3932586313,"t":1723860000}
{"o":4972.8212002855,"h":4979.2310005541,"l":4920.0271344477,"c":4943.0986944841,"v":205356.9667069556,"t":1723863600}
{"o":4943.0986944841,"h":4965.4959723464,"l":4936.2823992666,"c":4962.2205812883,"v":167631.053642143,"t":1723867200}
{"o":4962.2205812883,"h":4973.5375815212,"l":4948.657676719,"c":4967.5295977861,"v":166803.0296508198,"t":1723870800}
{"o":4967.5295977861,"h":4976.3127091558,"l":4941.5881716473,"c":4949.8934114897,"v":172719.9867041387,"t":1723874400}
{"o":4949.8934114897,"h":4966.2085176362,"l":4934.2267448106,"c":4966.2085176362,"v":200227.0784239083,"t":1723878000}
{"o":4966.2085176362,"h":4968.125738892,"l":4946.394280364,"c":4967.0689929092,"v":166125.6678030304,"t":1723881600}
{"o":4967.0689929092,"h":4989.6761708259,"l":4950.977675504,"c":4969.9716404342,"v":184968.3857972419,"t":1723885200}
{"o":4969.9716404342,"h":4975.9486605755,"l":4927.9509000959,"c":4931.8667511972,"v":187602.8488083993,"t":1723888800}
{"o":4931.8667511972,"h":4967.5657266737,"l":4917.5376940363,"c":4956.0378827514,"v":182500.0037260181,"t":1723892400}
{"o":4956.0378827514,"h":4979.1063047809,"l":4946.352360705,"c":4973.2010489743,"v":206054.6017413831,"t":1723896000}
{"o":4973.2010489743,"h":5014.1620131879,"l":4966.4165391377,"c":4976.615217471,"v":283944.5748635314,"t":1723899600}
{"o":4976.615217471,"h":5025.5510853199,"l":4971.4043247435,"c":5025.4146596062,"v":271364.2137496423,"t":1723903200}
{"o":5025.4146596062,"h":5044.6389906994,"l":4988.6668958927,"c":4991.3273834255,"v":293157.5347229561,"t":1723906800}
{"o":4991.3273834255,"h":5034.3744877074,"l":4989.8097141331,"c":5027.9124183608,"v":253072.7289508752,"t":1723910400}
{"o":5027.9124183608,"h":5045.3037919875,"l":4998.703433744,"c":5000.6558007461,"v":210612.7435523907,"t":1723914000}
{"o":5000.6558007461,"h":5008.2499182257,"l":4985.1356081677,"c":5002.7781275586,"v":173030.6104554515,"t":1723917600}
{"o":5002.7781275586,"h":5031.1208596871,"l":4995.7880860357,"c":5023.3209477386,"v":150467.1535444622,"t":1723921200}
{"o":5023.3209477386,"h":5032.6571687701,"l":5012.0081527596,"c":5018.9093674178,"v":149024.2632962604,"t":1723924800}
{"o":5018.9093674178,"h":5029.6641083377,"l":5007.3962062532,"c":5028.4119400538,"v":152193.9431259618,"t":1723928400}
{"o":5028.4119400538,"h":5049.9471351956,"l":5028.4119400538,"c":5038.9665438756,"v":225780.6052634044,"t":1723932000}
{"o":5038.9665438756,"h":5054.7802192805,"l":5032.2551805683,"c":5052.076024868,"v":175336.2578067102,"t":1723935600}
{"o":5052.076024868,"h":5095.7091254264,"l":5032.9036614403,"c":5079.4135460639,"v":239674.8426813464,"t":1723939200}
{"o":5079.4135460639,"h":5083.995684508,"l":5023.6720349379,"c":5029.1369752114,"v":328909.6800368673,"t":1723942800}
{"o":5029.1369752114,"h":5095.3875563078,"l":5020.0279126615,"c":5086.1216784123,"v":262676.3227622209,"t":1723946400}
{"o":5086.1216784123,"h":5101.2267843444,"l":5023.790052583,"c":5026.4506527612,"v":228300.772536424,"t":1723950000}
{"o":5026.4506527612,"h":5040.6559304631,"l":5005.2525703057,"c":5028.1685925757,"v":198137.8142393677,"t":1723953600}
{"o":5028.1685925757,"h":5048.9236865668,"l":5018.5114321973,"c":5027.4245062399,"v":180717.629972701,"t":1723957200}
{"o":5027.4245062399,"h":5050.8416989027,"l":5022.9944766273,"c":5046.1531201922,"v":185621.9326616131,"t":1723960800}
{"o":5046.1531201922,"h":5054.7175519542,"l":5029.5530125629,"c":5040.7912114327,"v":169823.5758776989,"t":1723964400}
{"o":5040.7912114327,"h":5052.285902578,"l":5030.6215307266,"c":5052.285902578,"v":159333.5817633811,"t":1723968000}
{"o":5052.285902578,"h":5094.6999343868,"l":5047.9071314339,"c":5089.0390194034,"v":185692.3855529027,"t":1723971600}
{"o":5089.0390194034,"h":5213.0544404176,"l":5088.7631614603,"c":5126.2446960288,"v":410602.7881806777,"t":1723975200}
{"o":5126.2446960288,"h":5148.4883196421,"l":5112.903675707,"c":5148.4883196421,"v":193046.7507335479,"t":1723978800}
{"o":5148.4883196421,"h":5210.1791646153,"l":5126.3669394033,"c":5180.2053423051,"v":281730.1519471255,"t":1723982400}
{"o":5180.2053423051,"h":5222.1334585486,"l":5155.5480321713,"c":5159.2967960949,"v":239736.9808563516,"t":1723986000}
{"o":5159.2967960949,"h":5192.5282892857,"l":5157.9381515026,"c":5165.9235020549,"v":245948.9224858459,"t":1723989600}
{"o":5165.9235020549,"h":5199.2957886648,"l":5154.5759888902,"c":5187.2500395079,"v":205418.743344703,"t":1723993200}
{"o":5187.2500395079,"h":5219.6615051101,"l":5174.1692105456,"c":5200.802075462,"v":239424.4815929528,"t":1723996800}
{"o":5200.802075462,"h":5207.1085895018,"l":5139.9117466487,"c":5145.1368181399,"v":276476.3315869023,"t":1724000400}
{"o":5145.1368181399,"h":5184.707657904,"l":5138.5013969801,"c":5182.9012079473,"v":228115.1862129092,"t":1724004000}
{"o":5182.9012079473,"h":5217.552231032,"l":5177.5889460646,"c":5214.2761538566,"v":200104.8299918784,"t":1724007600}
{"o":5214.2761538566,"h":5235.4403821597,"l":5199.552418359,"c":5221.0929348441,"v":197016.4881697852,"t":1724011200}
{"o":5221.0929348441,"h":5223.4844426506,"l":5155.6370776575,"c":5163.6934871796,"v":270956.0169460805,"t":1724014800}
{"o":5163.6934871796,"h":5186.8213499914,"l":5145.4926987901,"c":5146.799795002,"v":285897.142766238,"t":1724018400}
{"o":5146.799795002,"h":5157.2670386114,"l":5057.8011780331,"c":5070.4277164718,"v":379333.4446890511,"t":1724022000}
{"o":5070.4277164718,"h":5107.7687584835,"l":5049.2336887918,"c":5056.9150371365,"v":405980.640760825,"t":1724025600}
{"o":5056.9150371365,"h":5087.3094280378,"l":5040.5371295459,"c":5058.1657822983,"v":256692.0610130324,"t":1724029200}
{"o":5058.1657822983,"h":5087.6311724765,"l":5041.1526965219,"c":5079.7025911036,"v":189296.6283746667,"t":1724032800}
{"o":5079.7025911036,"h":5104.5530010035,"l":5068.3269125892,"c":5098.9554071922,"v":203861.395121807,"t":1724036400}
{"o":5098.9554071922,"h":5105.3725143793,"l":5075.8671636762,"c":5096.3038560039,"v":229542.5247528141,"t":1724040000}
{"o":5096.3038560039,"h":5104.0504491759,"l":5052.4347035289,"c":5064.2747555269,"v":234809.3108280189,"t":1724043600}
{"o":5064.2747555269,"h":5109.1432613576,"l":5050.5549183203,"c":5086.1169634068,"v":254875.512447405,"t":1724047200}
{"o":5086.1169634068,"h":5109.4823123275,"l":5064.5493843387,"c":5066.0005444104,"v":184828.0502932548,"t":1724050800}
{"o":5066.0005444104,"h":5086.2559605942,"l":5060.4536837468,"c":5078.5403408556,"v":204812.3676436503,"t":1724054400}
{"o":5078.5403408556,"h":5103.6609936206,"l":5016.2040200906,"c":5019.4537514888,"v":234390.8875496381,"t":1724058000}
{"o":5019.4537514888,"h":5043.3181016141,"l":4997.3675226966,"c":5026.4407180768,"v":297855.0983937904,"t":1724061600}
{"o":5026.4407180768,"h":5072.5892938831,"l":5011.5120159473,"c":5068.1309833175,"v":233054.6195376532,"t":1724065200}
{"o":5068.1309833175,"h":5102.0687028765,"l":5054.6228962321,"c":5097.8643387608,"v":262523.2546584248,"t":1724068800}
{"o":5097.8643387608,"h":5150.2871694234,"l":5069.7272662413,"c":5083.7324166015,"v":398065.1187036546,"t":1724072400}
{"o":5083.7324166015,"h":5138.0479531542,"l":5044.6599122399,"c":5133.7687833533,"v":359772.4853786549,"t":1724076000}
{"o":5133.7687833533,"h":5144.6745110425,"l":5115.810782069,"c":5123.3317325897,"v":306319.8516242394,"t":1724079600}
{"o":5123.3317325897,"h":5139.2123601984,"l":5092.2587661139,"c":5132.2949301039,"v":330370.487589531,"t":1724083200}
{"o":5132.2949301039,"h":5204.1093199843,"l":5097.3193563078,"c":5116.3843665091,"v":497924.0399353461,"t":1724086800}
{"o":5116.3843665091,"h":5148.8220799211,"l":5085.8902560371,"c":5111.6514144487,"v":324560.5002525045,"t":1724090400}
{"o":5111.6514144487,"h":5114.5015995131,"l":5077.029478371,"c":5089.6460184734,"v":258545.2436079178,"t":1724094000}
{"o":5089.6460184734,"h":5134.8026427657,"l":5081.8413289614,"c":5105.1179705378,"v":336069.9393565464,"t":1724097600}
{"o":5105.1179705378,"h":5129.2148370871,"l":5096.8320330262,"c":5112.1592027635,"v":201115.4902659701,"t":1724101200}
{"o":5112.1592027635,"h":5141.7728331762,"l":5084.5237869587,"c":5114.0342652308,"v":234801.7132147256,"t":1724104800}
{"o":5114.0342652308,"h":5146.5293845498,"l":5089.710754249,"c":5137.4678470834,"v":276621.2466361855,"t":1724108400}
{"o":5137.4678470834,"h":5232.3929087457,"l":5107.3866199227,"c":5217.3867921229,"v":443428.5684465326,"t":1724112000}
{"o":5217.3867921229,"h":5264.9808444405,"l":5171.6701962135,"c":5191.5885931072,"v":357291.0157344793,"t":1724115600}
{"o":5191.5885931072,"h":5196.2911975589,"l":5159.8449593346,"c":5177.0561774465,"v":259871.7654636345,"t":1724119200}
{"o":5177.0561774465,"h":5192.0035792224,"l":5168.5511199172,"c":5185.1517637402,"v":252175.7742753648,"t":1724122800}
{"o":5185.1517637402,"h":5252.1406000423,"l":5178.5569382689,"c":5236.7211477333,"v":256783.4952178384,"t":1724126400}
{"o":5236.7211477333,"h":5299.1134793783,"l":5232.5280619894,"c":5255.8145508491,"v":385822.0687220622,"t":1724130000}
{"o":5255.8145508491,"h":5261.4253548708,"l":5226.1902619918,"c":5237.2572065943,"v":206304.6299531233,"t":1724133600}
{"o":5237.2572065943,"h":5253.5067218763,"l":5232.0312336002,"c":5249.2755944169,"v":211015.2965604429,"t":1724137200}
{"o":5249.2755944169,"h":5259.8554316357,"l":5198.8094552306,"c":5206.2434274363,"v":223634.6813666025,"t":1724140800}
{"o":5206.2434274363,"h":5231.5889083717,"l":5202.6611239487,"c":5217.9230898418,"v":165714.8271289272,"t":1724144400}
{"o":5217.9230898418,"h":5222.1769361762,"l":5202.0471914625,"c":5204.942656383,"v":181124.5888775841,"t":1724148000}
{"o":5204.942656383,"h":5213.1545616396,"l":5170.0657219413,"c":5177.2598182278,"v":247420.3052099394,"t":1724151600}
{"o":5177.2598182278,"h":5204.9343540656,"l":5173.7113874803,"c":5197.9565234834,"v":220462.7735257144,"t":1724155200}
{"o":5197.9565234834,"h":5213.7012081094,"l":5164.2818725255,"c":5200.5240142838,"v":291935.2028710779,"t":1724158800}
{"o":5200.5240142838,"h":5204.8643582623,"l":5072.5337690562,"c":5074.4884264086,"v":493390.8925113332,"t":1724162400}
{"o":5074.4884264086,"h":5084.4630161416,"l":5020.641748201,"c":5056.4158074332,"v":479984.5919516024,"t":1724166000}
{"o":5056.4158074332,"h":5086.6726905833,"l":5043.0584894192,"c":5076.0957755089,"v":313715.3330888768,"t":1724169600}
{"o":5076.0957755089,"h":5108.6582569319,"l":5071.2489443409,"c":5103.3480464263,"v":243592.5489455799,"t":1724173200}
{"o":5103.3480464263,"h":5126.90182879,"l":5088.3438371501,"c":5107.3923657327,"v":266296.9970637382,"t":1724176800}
{"o":5107.3923657327,"h":5136.6546154266,"l":5100.1473293448,"c":5124.8498144074,"v":197947.3252939531,"t":1724180400}
{"o":5124.8498144074,"h":5144.7036000844,"l":5107.662181288,"c":5107.7324232669,"v":205603.3516433509,"t":1724184000}
{"o":5107.7324232669,"h":5110.1407325861,"l":5073.7135383281,"c":5094.6896300588,"v":188666.7020045144,"t":1724187600}
{"o":5094.6896300588,"h":5111.1703361017,"l":5086.1594600827,"c":5098.7811456442,"v":170740.003564021,"t":1724191200}
{"o":5098.7811456442,"h":5103.0656538988,"l":5062.4183869256,"c":5064.0312041754,"v":155574.2543412579,"t":1724194800}
{"o":5064.0312041754,"h":5088.9292841573,"l":5046.5085278379,"c":5048.5299040439,"v":189357.3314637896,"t":1724198400}
{"o":5048.5299040439,"h":5079.5191095755,"l":5039.7729699011,"c":5073.9599780641,"v":231689.2859081534,"t":1724202000}
{"o":5073.9599780641,"h":5093.6930349055,"l":5065.6394354983,"c":5085.2676206521,"v":136119.4597298515,"t":1724205600}
{"o":5085.2676206521,"h":5087.9167413772,"l":5054.6510139241,"c":5074.6229018463,"v":117454.7725199071,"t":1724209200}
{"o":5074.6229018463,"h":5084.8702074,"l":5063.2769498144,"c":5081.3709305477,"v":118311.737242887,"t":1724212800}
{"o":5081.3709305477,"h":5105.3928938787,"l":5073.9231553006,"c":5100.4251859817,"v":118761.3903801278,"t":1724216400}
{"o":5100.4251859817,"h":5112.0763289192,"l":5097.1641852674,"c":5104.4245738242,"v":148013.4396603325,"t":1724220000}
{"o":5104.4245738242,"h":5120.9754390531,"l":5078.229613763,"c":5097.8869098611,"v":163881.9271417019,"t":1724223600}
{"o":5097.8869098611,"h":5109.5764283261,"l":5051.5806841504,"c":5060.6525956809,"v":174339.5039488855,"t":1724227200}
{"o":5060.6525956809,"h":5064.5710959034,"l":5016.5129467394,"c":5037.1045000105,"v":155049.7921752891,"t":1724230800}
{"o":5037.1045000105,"h":5064.863234881,"l":5028.2985266375,"c":5058.7837500262,"v":145394.8182038531,"t":1724234400}
{"o":5058.7837500262,"h":5064.1207794725,"l":5028.2984518875,"c":5030.8547109551,"v":147905.2918807068,"t":1724238000}
{"o":5030.8547109551,"h":5048.0437392582,"l":5002.5844368238,"c":5028.8872503478,"v":156916.0781266927,"t":1724241600}
{"o":5028.8872503478,"h":5038.8983547941,"l":4937.7660726778,"c":5028.4480148334,"v":344023.5420015124,"t":1724245200}
{"o":5028.4480148334,"h":5071.8344017023,"l":4955.3561560204,"c":4979.594027252,"v":597276.8466477736,"t":1724248800}
{"o":4979.594027252,"h":5012.3741400345,"l":4954.7783738862,"c":4995.4529124069,"v":378797.2163536851,"t":1724252400}
{"o":4995.4529124069,"h":5030.8230752794,"l":4972.5849309013,"c":5028.9215864383,"v":248123.0238503182,"t":1724256000}
{"o":5028.9215864383,"h":5057.9820745864,"l":5017.7352985671,"c":5035.7719859565,"v":241934.2321690525,"t":1724259600}
{"o":5035.7719859565,"h":5093.3916108432,"l":5027.8544439071,"c":5081.062945614,"v":331160.0874813377,"t":1724263200}
{"o":5081.062945614,"h":5115.6807984872,"l":5061.480614392,"c":5107.4806694289,"v":302994.2563656674,"t":1724266800}
{"o":5107.4806694289,"h":5140.2455505645,"l":5076.5597213749,"c":5093.327098187,"v":335475.564271929,"t":1724270400}
{"o":5093.327098187,"h":5124.3494265325,"l":5078.7086430418,"c":5113.4420128011,"v":283546.6535597511,"t":1724274000}
{"o":5113.4420128011,"h":5121.8288560966,"l":5087.4072530415,"c":5088.5717171589,"v":218776.7531043811,"t":1724277600}
{"o":5088.5717171589,"h":5106.386347619,"l":5059.3988102822,"c":5083.717626795,"v":214916.7575623551,"t":1724281200}
{"o":5083.717626795,"h":5099.7172463614,"l":5071.2594232159,"c":5072.4692094018,"v":232744.3745476091,"t":1724284800}
{"o":5072.4692094018,"h":5099.0343286681,"l":5069.2761933331,"c":5092.1104838779,"v":224838.6880511141,"t":1724288400}
{"o":5092.1104838779,"h":5095.2531862653,"l":5009.3382241142,"c":5038.1238119223,"v":238364.6826657567,"t":1724292000}
{"o":5038.1238119223,"h":5051.814481626,"l":5024.6845642647,"c":5047.2357817983,"v":164112.7703244295,"t":1724295600}
{"o":5047.2357817983,"h":5065.4171129035,"l":5034.8893586478,"c":5061.5468535827,"v":143559.021355348,"t":1724299200}
{"o":5061.5468535827,"h":5067.2975899786,"l":5051.4550896391,"c":5063.1110877815,"v":124576.9023420644,"t":1724302800}
{"o":5063.1110877815,"h":5083.8726335667,"l":5059.1776014466,"c":5081.8436458245,"v":135747.2906365074,"t":1724306400}
{"o":5081.8436458245,"h":5113.7246006755,"l":5070.2907341108,"c":5102.2430886156,"v":159690.8156530841,"t":1724310000}
{"o":5102.2430886156,"h":5113.0440625264,"l":5090.5599029081,"c":5097.6023038196,"v":158957.9071141001,"t":1724313600}
{"o":5097.6023038196,"h":5099.1456255224,"l":5078.7817474508,"c":5089.5163313553,"v":153948.2956110118,"t":1724317200}
{"o":5089.5163313553,"h":5137.6000768083,"l":5082.1820353688,"c":5129.6297342431,"v":206774.1929789308,"t":1724320800}
{"o":5129.6297342431,"h":5154.1567123879,"l":5111.2679626859,"c":5146.1417531297,"v":263203.0939153363,"t":1724324400}
{"o":5146.1417531297,"h":5160.0907169088,"l":5091.0301272762,"c":5099.6144312541,"v":434027.7246425626,"t":1724328000}
{"o":5099.6144312541,"h":5121.4445064081,"l":5070.141231332,"c":5093.9102543514,"v":330043.8496399734,"t":1724331600}
{"o":5093.9102543514,"h":5097.5263887224,"l":5061.7520897741,"c":5084.3110350784,"v":302227.3156843891,"t":1724335200}
{"o":5084.3110350784,"h":5110.4770898919,"l":5057.1730085166,"c":5077.9924704584,"v":258264.1571933144,"t":1724338800}
{"o":5077.9924704584,"h":5102.2748486386,"l":5074.4154989085,"c":5083.3178298247,"v":239761.6508366387,"t":1724342400}
{"o":5083.3178298247,"h":5101.7065264088,"l":5071.0982300949,"c":5076.8115810136,"v":195467.8513083713,"t":1724346000}
{"o":5076.8115810136,"h":5111.1460265818,"l":5070.0544869747,"c":5088.8756068211,"v":167364.5905417576,"t":1724349600}
{"o":5088.8756068211,"h":5097.7455339552,"l":5076.8332919122,"c":5080.7477082561,"v":186391.5586354339,"t":1724353200}
{"o":5080.7477082561,"h":5110.5083776149,"l":5078.4097470259,"c":5105.0284304638,"v":259885.9897029224,"t":1724356800}
{"o":5105.0284304638,"h":5117.5613135264,"l":5091.9594424733,"c":5103.4143463393,"v":180792.7576860674,"t":1724360400}
{"o":5103.4143463393,"h":5106.8351883659,"l":5093.0125450031,"c":5098.5505463552,"v":157633.7336273612,"t":1724364000}
{"o":5098.5505463552,"h":5106.5670735376,"l":5091.9733089205,"c":5099.2803098099,"v":165863.5670836927,"t":1724367600}
{"o":5099.2803098099,"h":5177.1565059641,"l":5097.1194519046,"c":5140.3195045786,"v":248011.7966125683,"t":1724371200}
{"o":5140.3195045786,"h":5153.1832418232,"l":5122.7444159282,"c":5152.3597249139,"v":212945.3380350455,"t":1724374800}
{"o":5152.3597249139,"h":5187.1757239622,"l":5146.0722653284,"c":5154.3218201056,"v":241773.999204575,"t":1724378400}
{"o":5154.3218201056,"h":5164.9162061363,"l":5138.7755871508,"c":5143.0929338788,"v":173117.5232674325,"t":1724382000}
{"o":5143.0929338788,"h":5163.4173575421,"l":5138.6404762804,"c":5140.3184913644,"v":161802.920303718,"t":1724385600}
{"o":5140.3184913644,"h":5194.4444261882,"l":5140.3184913644,"c":5178.1587085442,"v":183269.8620593172,"t":1724389200}
{"o":5178.1587085442,"h":5194.8426237326,"l":5158.1659458987,"c":5183.2975321505,"v":171911.8642115536,"t":1724392800}
{"o":5183.2975321505,"h":5188.6733550318,"l":5162.1367844474,"c":5167.5965988495,"v":159871.1618772426,"t":1724396400}
{"o":5167.5965988495,"h":5179.9990123349,"l":5161.1820260573,"c":5167.4954740329,"v":133264.9067972453,"t":1724400000}
{"o":5167.4954740329,"h":5167.4954740329,"l":5133.6549729427,"c":5137.667756923,"v":203524.7984988358,"t":1724403600}
{"o":5137.667756923,"h":5153.2238980811,"l":5134.51082923,"c":5136.0275527647,"v":133117.7894900051,"t":1724407200}
{"o":5136.0275527647,"h":5138.8281075309,"l":5103.0322984699,"c":5106.0787999412,"v":170956.4365997474,"t":1724410800}
{"o":5106.0787999412,"h":5145.7812418846,"l":5106.0787999412,"c":5140.7203049347,"v":165994.389988697,"t":1724414400}
{"o":5140.7203049347,"h":5149.0023176702,"l":5110.5132461202,"c":5148.8483433974,"v":215309.3398134449,"t":1724418000}
{"o":5148.8483433974,"h":5236.8303916318,"l":5081.0113645951,"c":5111.7905108532,"v":832285.7113853169,"t":1724421600}
{"o":5111.7905108532,"h":5163.4283514057,"l":5102.0472764462,"c":5139.37702724,"v":361570.9499575891,"t":1724425200}
{"o":5139.37702724,"h":5168.9941004691,"l":5128.3899368606,"c":5163.6136069022,"v":260147.8870702085,"t":1724428800}
{"o":5163.6136069022,"h":5288.1623518413,"l":5162.9617791828,"c":5275.7501830326,"v":409555.6209097605,"t":1724432400}
{"o":5275.7501830326,"h":5326.9626462826,"l":5255.1668200142,"c":5279.6818431157,"v":530264.1669588822,"t":1724436000}
{"o":5279.6818431157,"h":5348.7439932186,"l":5276.9173813873,"c":5331.2940192253,"v":332718.4495624493,"t":1724439600}
{"o":5331.2940192253,"h":5398.9952286856,"l":5330.0157630273,"c":5375.2241922247,"v":340214.6643005883,"t":1724443200}
{"o":5375.2241922247,"h":5425.0792213586,"l":5369.8120947175,"c":5420.4691249643,"v":336797.6754429402,"t":1724446800}
{"o":5420.4691249643,"h":5485.2290864605,"l":5396.3577212539,"c":5410.284160424,"v":389107.3616553643,"t":1724450400}
{"o":5410.284160424,"h":5471.3975547626,"l":5410.284160424,"c":5459.3270434203,"v":237449.0292087705,"t":1724454000}
{"o":5459.3270434203,"h":5493.5541692811,"l":5425.6007718334,"c":5454.6443100592,"v":286482.9477492548,"t":1724457600}
{"o":5454.6443100592,"h":5460.5767610669,"l":5411.9765349641,"c":5460.2501874869,"v":202745.1779343055,"t":1724461200}
{"o":5460.2501874869,"h":5506.2979452412,"l":5409.4193162044,"c":5461.9170946646,"v":187358.7276836038,"t":1724464800}
{"o":5461.9170946646,"h":5472.059078056,"l":5449.9136059147,"c":5458.8325903641,"v":147006.0190595967,"t":1724468400}
{"o":5458.8325903641,"h":5488.5831520817,"l":5454.6132264478,"c":5485.6627143154,"v":136279.4729168267,"t":1724472000}
{"o":5485.6627143154,"h":5533.9154473329,"l":5481.881446562,"c":5502.9353139188,"v":209685.5633205023,"t":1724475600}
{"o":5502.9353139188,"h":5517.0516286003,"l":5485.671512658,"c":5485.8063454805,"v":211464.4833220171,"t":1724479200}
{"o":5485.8063454805,"h":5510.7219693497,"l":5485.7667991723,"c":5506.9397111973,"v":135476.9977639663,"t":1724482800}
{"o":5506.9397111973,"h":5542.2665463738,"l":5496.2567624817,"c":5540.1542595115,"v":206687.6613049912,"t":1724486400}
{"o":5540.1542595115,"h":5625.741251625,"l":5518.6350619158,"c":5610.4975564155,"v":191216.0519669068,"t":1724490000}
{"o":5610.4975564155,"h":5653.853797264,"l":5588.5139799353,"c":5619.7991424317,"v":276766.7445536252,"t":1724493600}
{"o":5619.7991424317,"h":5646.0771502292,"l":5600.4385225786,"c":5603.9849469513,"v":225011.8525175634,"t":1724497200}
{"o":5603.9849469513,"h":5637.9782525057,"l":5591.0579077746,"c":5602.1051056739,"v":225035.7696582988,"t":1724500800}
{"o":5602.1051056739,"h":5625.3397943396,"l":5597.1271764765,"c":5625.3345360914,"v":262750.43320039,"t":1724504400}
{"o":5625.3345360914,"h":5652.4439249434,"l":5602.0691616726,"c":5652.4439249434,"v":260025.4955765832,"t":1724508000}
{"o":5652.4439249434,"h":5693.1170168811,"l":5633.4873828783,"c":5677.4379847369,"v":289273.9393927061,"t":1724511600}
{"o":5677.4379847369,"h":5774.781925265,"l":5672.9806902136,"c":5739.6100732977,"v":449424.6456691211,"t":1724515200}
{"o":5739.6100732977,"h":5779.7623342354,"l":5715.013557625,"c":5728.373150439,"v":389410.9750486761,"t":1724518800}
{"o":5728.373150439,"h":5771.7209843413,"l":5704.177493701,"c":5748.4404777502,"v":328084.0185450536,"t":1724522400}
{"o":5748.4404777502,"h":5768.1308801693,"l":5710.6974584382,"c":5717.8061574172,"v":233556.846982308,"t":1724526000}
{"o":5717.8061574172,"h":5738.3120956356,"l":5704.9349934745,"c":5714.0487179582,"v":204983.2077986193,"t":1724529600}
{"o":5714.0487179582,"h":5714.3509831364,"l":5543.0939407199,"c":5608.1655536717,"v":379872.0351000389,"t":1724533200}
{"o":5608.1655536717,"h":5676.4163535779,"l":5606.4453745048,"c":5663.2044354636,"v":300277.84095069,"t":1724536800}
{"o":5663.2044354636,"h":5727.4444002986,"l":5657.8861894891,"c":5720.2968891772,"v":198555.459207336,"t":1724540400}
{"o":5720.2968891772,"h":5721.9928913528,"l":5648.7725161741,"c":5657.3220102051,"v":272747.9894445796,"t":1724544000}
{"o":5657.3220102051,"h":5694.1054075413,"l":5605.232163425,"c":5633.3291471397,"v":277541.5586856405,"t":1724547600}
{"o":5633.3291471397,"h":5664.1773137317,"l":5630.755352129,"c":5654.327103211,"v":159355.0518815079,"t":1724551200}
{"o":5654.327103211,"h":5658.5398428854,"l":5603.9231271529,"c":5636.0258422974,"v":206323.3971903379,"t":1724554800}
{"o":5636.0258422974,"h":5654.8680744547,"l":5606.5563497529,"c":5654.8680744547,"v":184479.7554025652,"t":1724558400}
{"o":5654.8680744547,"h":5663.2458933147,"l":5634.0465462177,"c":5638.1394058978,"v":221226.8148078171,"t":1724562000}
{"o":5638.1394058978,"h":5643.0710149859,"l":5609.4393174517,"c":5617.3921545703,"v":186061.2982364015,"t":1724565600}
{"o":5617.3921545703,"h":5617.3921545703,"l":5528.9980538971,"c":5559.1907140632,"v":283050.7626616496,"t":1724569200}
{"o":5559.1907140632,"h":5600.4632520912,"l":5546.6533283225,"c":5597.8738864473,"v":201539.5037717863,"t":1724572800}
{"o":5597.8738864473,"h":5623.1660160659,"l":5579.1960669357,"c":5606.9909964523,"v":181668.6142940074,"t":1724576400}
{"o":5606.9909964523,"h":5609.2692933216,"l":5566.3362230675,"c":5582.8832118266,"v":151550.9827538332,"t":1724580000}
{"o":5582.8832118266,"h":5622.8327067962,"l":5580.2663600086,"c":5600.0009612155,"v":177517.8047883713,"t":1724583600}
{"o":5600.0009612155,"h":5621.3547547505,"l":5588.6340702749,"c":5621.3547547505,"v":137431.5489684368,"t":1724587200}
{"o":5621.3547547505,"h":5663.8703813573,"l":5617.1268395567,"c":5643.8515049163,"v":256337.9364382503,"t":1724590800}
{"o":5643.8515049163,"h":5690.9417802785,"l":5643.512375155,"c":5665.0051892771,"v":222240.40495925,"t":1724594400}
{"o":5665.0051892771,"h":5695.5358616701,"l":5649.4919116542,"c":5674.3022563167,"v":239505.2323792957,"t":1724598000}
{"o":5674.3022563167,"h":5709.5997041885,"l":5644.6672859774,"c":5663.6087390647,"v":236283.7381222571,"t":1724601600}
{"o":5663.6087390647,"h":5690.7704923749,"l":5653.6134201497,"c":5678.8290142734,"v":190083.2721618972,"t":1724605200}
{"o":5678.8290142734,"h":5697.111444714,"l":5659.7049040551,"c":5681.4145293121,"v":194850.681903975,"t":1724608800}
{"o":5681.4145293121,"h":5690.7689515707,"l":5653.2230037466,"c":5667.6556814656,"v":181689.3078950295,"t":1724612400}
{"o":5667.6556814656,"h":5681.9177234132,"l":5648.0628146388,"c":5660.4848836918,"v":193588.1093863701,"t":1724616000}
{"o":5660.4848836918,"h":5752.5782155224,"l":5655.9223849773,"c":5743.9134056998,"v":323277.1853944354,"t":1724619600}
{"o":5743.9134056998,"h":5769.1436657052,"l":5702.0294349732,"c":5719.8261649088,"v":244205.4452364027,"t":1724623200}
{"o":5719.8261649088,"h":5743.1004344743,"l":5643.766954794,"c":5659.5170250367,"v":290760.5291870171,"t":1724626800}
{"o":5659.5170250367,"h":5694.110270743,"l":5636.8328611198,"c":5664.3422503071,"v":277910.3594573613,"t":1724630400}
{"o":5664.3422503071,"h":5670.226800643,"l":5623.7068496693,"c":5628.5393845168,"v":203178.1120492292,"t":1724634000}
{"o":5628.5393845168,"h":5647.4761246095,"l":5606.9260531906,"c":5646.8299515346,"v":204331.6943286314,"t":1724637600}
{"o":5646.8299515346,"h":5703.2505412321,"l":5637.4696504657,"c":5702.083264616,"v":167032.4342566646,"t":1724641200}
{"o":5895.0603490188,"h":5947.0438253283,"l":5891.6780796959,"c":5895.0603490188,"v":776450.9108888266,"t":1717444800}
{"o":5895.0603490188,"h":5910.4668766774,"l":5872.4949513444,"c":5887.7153441881,"v":655967.7620763008,"t":1717448400}
{"o":5887.7153441881,"h":5893.0668951747,"l":5869.0441340122,"c":5885.9164940769,"v":393831.2992177492,"t":1717452000}
{"o":5885.9164940769,"h":5893.0386684078,"l":5853.084218232,"c":5871.9682838113,"v":368126.3172160829,"t":1717455600}
{"o":5871.9682838113,"h":5897.5897133439,"l":5851.5132261828,"c":5888.0216282968,"v":412992.7237825663,"t":1717459200}
{"o":5888.0216282968,"h":5934.7758231619,"l":5869.6961349117,"c":5926.8463939424,"v":407083.6049819706,"t":1717462800}
{"o":5926.8463939424,"h":5926.8463939424,"l":5897.9393365694,"c":5912.980512676,"v":329051.8776932337,"t":1717466400}
{"o":5912.980512676,"h":5928.7993204616,"l":5903.6317995539,"c":5922.9655360485,"v":322251.9487924653,"t":1717470000}
{"o":5922.9655360485,"h":5944.9528606404,"l":5904.843634553,"c":5913.5304250165,"v":335827.1621892271,"t":1717473600}
{"o":5913.5304250165,"h":5924.0530785549,"l":5880.5927590883,"c":5880.5927590883,"v":305429.3730391289,"t":1717477200}
{"o":5880.5927590883,"h":5906.1212759773,"l":5867.3663411386,"c":5894.2876395565,"v":412415.9077649051,"t":1717480800}
{"o":5894.2876395565,"h":5904.0329848507,"l":5877.066053239,"c":5877.066053239,"v":296699.784892425,"t":1717484400}
{"o":5877.066053239,"h":5900.7147344203,"l":5867.732657913,"c":5869.1560415216,"v":319671.6446532176,"t":1717488000}
{"o":5869.1560415216,"h":5881.0377871026,"l":5830.1070871865,"c":5858.2213545493,"v":315754.3057381992,"t":1717491600}
{"o":5858.2213545493,"h":5893.4885120619,"l":5850.7563477944,"c":5887.6530533942,"v":304425.8995842778,"t":1717495200}
{"o":5887.6530533942,"h":5899.2673824954,"l":5875.3813710255,"c":5889.6085027172,"v":321558.8145237464,"t":1717498800}
{"o":5889.6085027172,"h":5912.2921744312,"l":5880.2226751453,"c":5898.0282995744,"v":389315.4819305814,"t":1717502400}
{"o":5898.0282995744,"h":5927.3192814037,"l":5883.5975048485,"c":5914.4364206115,"v":543724.3909211396,"t":1717506000}
{"o":5914.4364206115,"h":5950.5061493204,"l":5896.1589498396,"c":5907.0214651964,"v":542797.3893916581,"t":1717509600}
{"o":5907.0214651964,"h":5974.6065148897,"l":5894.4176955587,"c":5974.6065148897,"v":497862.5707778016,"t":1717513200}
{"o":5974.6065148897,"h":6048.8457168232,"l":5971.9724207834,"c":6028.7735762922,"v":672114.7964645284,"t":1717516800}
{"o":6028.7735762922,"h":6033.3206268055,"l":5988.886899639,"c":6022.968566314,"v":464543.9774078411,"t":1717520400}
{"o":6022.968566314,"h":6064.0161824338,"l":6018.1538131083,"c":6047.6315158683,"v":429718.9147484193,"t":1717524000}
{"o":6047.6315158683,"h":6047.6315158683,"l":5993.3353589371,"c":6032.8667130209,"v":487657.8296211933,"t":1717527600}
{"o":6032.8667130209,"h":6046.9347098499,"l":5989.8534017199,"c":6030.8051435473,"v":446879.7479914675,"t":1717531200}
{"o":6030.8051435473,"h":6051.6836057556,"l":6016.9600729467,"c":6036.9127732427,"v":387577.8563192702,"t":1717534800}
{"o":6036.9127732427,"h":6086.1852323581,"l":6036.9127732427,"c":6083.8351282877,"v":623095.3019424938,"t":1717538400}
{"o":6083.8351282877,"h":6118.0279215266,"l":6072.2907376768,"c":6111.9595474258,"v":403762.4835086641,"t":1717542000}
{"o":6111.9595474258,"h":6140.1353306482,"l":6092.650074207,"c":6124.5091781523,"v":408318.0367730467,"t":1717545600}
{"o":6124.5091781523,"h":6175.43333659,"l":6105.7848824272,"c":6159.565679932,"v":382637.6471977585,"t":1717549200}
{"o":6159.565679932,"h":6223.1271661332,"l":6149.865934075,"c":6173.69691793,"v":514170.0704770718,"t":1717552800}
{"o":6173.69691793,"h":6187.3294908683,"l":6143.1233519097,"c":6156.3701501023,"v":359043.0779247435,"t":1717556400}
{"o":6156.3701501023,"h":6172.8740128063,"l":6133.2936883521,"c":6162.1136563735,"v":362508.3684422229,"t":1717560000}
{"o":6162.1136563735,"h":6184.5123177442,"l":6138.0826295813,"c":6176.5042294466,"v":383382.5066569566,"t":1717563600}
{"o":6176.5042294466,"h":6201.0970078749,"l":6172.3283352883,"c":6193.2945048517,"v":374958.9241106789,"t":1717567200}
{"o":6193.2945048517,"h":6203.4315758617,"l":6170.2382800127,"c":6173.558343361,"v":453086.8040392975,"t":1717570800}
{"o":6173.558343361,"h":6182.1921832249,"l":6142.6076996364,"c":6160.362750737,"v":493128.1561823084,"t":1717574400}
{"o":6160.362750737,"h":6195.9499981137,"l":6149.8322569161,"c":6173.2164515094,"v":484822.2527316358,"t":1717578000}
{"o":6173.2164515094,"h":6185.7029292417,"l":6140.9362525341,"c":6140.9362525341,"v":459150.9135867233,"t":1717581600}
{"o":6140.9362525341,"h":6158.0941946668,"l":6126.795098411,"c":6155.3167146551,"v":436444.912978971,"t":1717585200}
{"o":6155.3167146551,"h":6179.5484188148,"l":6124.1624543708,"c":6155.8401903331,"v":553367.8559489831,"t":1717588800}
{"o":6155.8401903331,"h":6191.2874017089,"l":6129.2445776439,"c":6138.1466058926,"v":727688.2266746816,"t":1717592400}
{"o":6138.1466058926,"h":6164.258879642,"l":6098.5476031856,"c":6150.1842055665,"v":647334.2029094035,"t":1717596000}
{"o":6150.1842055665,"h":6234.2515348744,"l":6146.6787839776,"c":6220.4325604797,"v":584454.6221607925,"t":1717599600}
{"o":6220.4325604797,"h":6250.7017646519,"l":6186.310472758,"c":6194.6160685939,"v":585720.7444555575,"t":1717603200}
{"o":6194.6160685939,"h":6243.6275072056,"l":6189.085830576,"c":6217.5708235328,"v":504327.7192944777,"t":1717606800}
{"o":6217.5708235328,"h":6233.8071107166,"l":6145.7793674283,"c":6165.713641898,"v":542050.4753732855,"t":1717610400}
{"o":6165.713641898,"h":6176.1303243984,"l":6140.2692418603,"c":6157.8915508342,"v":463841.1363367934,"t":1717614000}
{"o":6157.8915508342,"h":6179.1454225598,"l":6150.4665984679,"c":6175.2344577142,"v":425058.5773307055,"t":1717617600}
{"o":6175.2344577142,"h":6177.9478557593,"l":6153.5382293577,"c":6163.8132363438,"v":398608.2572230533,"t":1717621200}
{"o":6163.8132363438,"h":6187.9918331275,"l":6156.9337158179,"c":6166.0027834838,"v":413625.2679632615,"t":1717624800}
{"o":6166.0027834838,"h":6183.1094705227,"l":6158.6192809868,"c":6177.3645873363,"v":423860.7376391983,"t":1717628400}
{"o":6177.3645873363,"h":6190.129233934,"l":6163.5150709049,"c":6183.4011184305,"v":388994.4550637208,"t":1717632000}
{"o":6183.4011184305,"h":6202.2847444679,"l":6165.4901808751,"c":6180.1214538068,"v":385235.0102790852,"t":1717635600}
{"o":6180.1214538068,"h":6209.1556098093,"l":6177.1411435758,"c":6206.7896337802,"v":371333.9984438688,"t":1717639200}
{"o":6206.7896337802,"h":6206.7896337802,"l":6181.0618759009,"c":6189.184371406,"v":350171.9309123076,"t":1717642800}
{"o":6189.184371406,"h":6208.619804272,"l":6143.314758009,"c":6185.0908149216,"v":426115.2406619705,"t":1717646400}
{"o":6185.0908149216,"h":6185.0908149216,"l":6131.8405158565,"c":6133.7074453166,"v":350172.5275404846,"t":1717650000}
{"o":6133.7074453166,"h":6143.3949610267,"l":6106.6527576273,"c":6121.3606724376,"v":357840.5377611025,"t":1717653600}
{"o":6121.3606724376,"h":6149.1841684725,"l":6105.2867168043,"c":6144.3618020906,"v":450107.4333949531,"t":1717657200}
{"o":6144.3618020906,"h":6160.5799091841,"l":6124.4162351095,"c":6156.2702702712,"v":507056.5356952446,"t":1717660800}
{"o":6156.2702702712,"h":6188.9807251543,"l":6142.6095139218,"c":6153.3352287721,"v":483209.7187342914,"t":1717664400}
{"o":6153.3352287721,"h":6153.6535272333,"l":6124.7192045916,"c":6147.9077327073,"v":508651.6409146105,"t":1717668000}
{"o":6147.9077327073,"h":6160.1640899163,"l":6138.8292412112,"c":6160.1640899163,"v":477207.2118830972,"t":1717671600}
{"o":6160.1640899163,"h":6174.4519878866,"l":6139.9851527334,"c":6154.0084071651,"v":515203.3596022959,"t":1717675200}
{"o":6154.0084071651,"h":6169.6371783643,"l":6136.3266302681,"c":6143.236326026,"v":494985.4655217276,"t":1717678800}
{"o":6143.236326026,"h":6165.6878974467,"l":6130.2544106927,"c":6165.3544876372,"v":715567.7544500898,"t":1717682400}
{"o":6165.3544876372,"h":6182.2954039379,"l":6152.3361915584,"c":6155.0690337805,"v":882959.8692451984,"t":1717686000}
{"o":6155.0690337805,"h":6159.7194995554,"l":6099.3351265628,"c":6108.1194148487,"v":720691.8301018709,"t":1717689600}
{"o":6108.1194148487,"h":6135.3585744776,"l":6082.295693571,"c":6115.4564141504,"v":863381.4018612336,"t":1717693200}
{"o":6115.4564141504,"h":6122.592883494,"l":6073.6288581611,"c":6088.0613854614,"v":782682.905654265,"t":1717696800}
{"o":6088.0613854614,"h":6088.2964138035,"l":5989.6963624308,"c":6016.975737544,"v":908723.3786496635,"t":1717700400}
{"o":6016.975737544,"h":6079.2338949826,"l":5964.1860067418,"c":6064.4239630908,"v":810113.0762238838,"t":1717704000}
{"o":6064.4239630908,"h":6078.4319622557,"l":6042.3557434661,"c":6054.0666830414,"v":648996.7695470965,"t":1717707600}
{"o":6054.0666830414,"h":6075.7288855134,"l":6044.1953196547,"c":6069.7596502092,"v":613220.6406731132,"t":1717711200}
{"o":6069.7596502092,"h":6078.2323416284,"l":6028.1574030259,"c":6054.1376441819,"v":682073.1132955892,"t":1717714800}
{"o":6054.1376441819,"h":6069.9953976294,"l":6042.0380561911,"c":6053.7089388679,"v":619601.2478449101,"t":1717718400}
{"o":6053.7089388679,"h":6061.3426807672,"l":6027.2395220768,"c":6052.2397723494,"v":557097.8905051034,"t":1717722000}
{"o":6052.2397723494,"h":6068.0885191306,"l":6013.7552381926,"c":6044.4813712888,"v":584501.0988805,"t":1717725600}
{"o":6044.4813712888,"h":6070.1205387874,"l":6038.4421434875,"c":6070.1205387874,"v":495790.6282421274,"t":1717729200}
{"o":6070.1205387874,"h":6132.402593137,"l":6062.9799923727,"c":6122.2850975762,"v":491347.1421586412,"t":1717732800}
{"o":6122.2850975762,"h":6141.5110047173,"l":6110.6226319044,"c":6125.7168244231,"v":466979.5402685073,"t":1717736400}
{"o":6125.7168244231,"h":6137.8534113528,"l":6112.4423472483,"c":6131.1321454241,"v":453778.0765635045,"t":1717740000}
{"o":6131.1321454241,"h":6140.5710824437,"l":6118.829726344,"c":6122.1799613905,"v":539957.1533141222,"t":1717743600}
{"o":6122.1799613905,"h":6135.4354994992,"l":6112.8005992977,"c":6122.8553154597,"v":456103.0491623228,"t":1717747200}
{"o":6122.8553154597,"h":6126.8559959757,"l":6098.1176092713,"c":6108.7255723521,"v":461139.3254994578,"t":1717750800}
{"o":6108.7255723521,"h":6118.3129572805,"l":6079.8602122774,"c":6098.901988758,"v":474504.9352047364,"t":1717754400}
{"o":6098.901988758,"h":6129.5628140435,"l":6084.9687243686,"c":6123.2132526698,"v":549752.3954434464,"t":1717758000}
{"o":6123.2132526698,"h":6148.3864219091,"l":6021.6654300254,"c":6087.6030878368,"v":958575.7697164669,"t":1717761600}
{"o":6087.6030878368,"h":6113.2304859921,"l":6066.9084178413,"c":6099.2701929311,"v":797498.0381722942,"t":1717765200}
{"o":6099.2701929311,"h":6111.4909538791,"l":6057.2048804686,"c":6100.9278769401,"v":977039.3579953065,"t":1717768800}
{"o":6100.9278769401,"h":6100.9278769401,"l":6025.4843176292,"c":6051.4207969369,"v":992863.041580471,"t":1717772400}
{"o":6051.4207969369,"h":6062.0769950073,"l":5995.9553795052,"c":6002.852779485,"v":1019728.0527218364,"t":1717776000}
{"o":6002.852779485,"h":6004.3796122321,"l":5881.0306220013,"c":5890.9259741179,"v":1259423.4526176199,"t":1717779600}
{"o":5890.9259741179,"h":5890.9259741179,"l":5469.9585796729,"c":5729.1507868691,"v":2619062.6032583574,"t":1717783200}
{"o":5729.1507868691,"h":5952.4191774265,"l":5699.6158275843,"c":5765.7913759289,"v":1098079.3194473435,"t":1717786800}
{"o":5765.7913759289,"h":5802.0318364865,"l":5710.450500944,"c":5789.8374527045,"v":879157.1478717009,"t":1717790400}
{"o":5789.8374527045,"h":5803.6827274929,"l":5773.6075867255,"c":5783.6554037088,"v":1030784.7888464294,"t":1717794000}
{"o":5783.6554037088,"h":5807.4455780033,"l":5774.8524270989,"c":5803.0547581664,"v":1040255.191431368,"t":1717797600}
{"o":5803.0547581664,"h":5808.942501456,"l":5778.9641827116,"c":5780.6872540521,"v":710002.8093823588,"t":1717801200}
{"o":5780.6872540521,"h":5783.4248667639,"l":5759.9064499391,"c":5767.6750070904,"v":680575.8657603412,"t":1717804800}
{"o":5767.6750070904,"h":5807.869085079,"l":5765.3224978112,"c":5803.0670939906,"v":524530.605723241,"t":1717808400}
{"o":5803.0670939906,"h":5803.7696179363,"l":5771.8323218562,"c":5784.0898106565,"v":431017.4796874554,"t":1717812000}
{"o":5784.0898106565,"h":5799.5725278658,"l":5776.0731357479,"c":5787.7229787662,"v":387029.8347671117,"t":1717815600}
{"o":5787.7229787662,"h":5794.4189517065,"l":5761.485371286,"c":5765.2052526453,"v":425893.9505593058,"t":1717819200}
{"o":5765.2052526453,"h":5791.6811459739,"l":5746.7089918836,"c":5778.008767494,"v":420133.1426994537,"t":1717822800}
{"o":5778.008767494,"h":5790.7308742277,"l":5767.5372471439,"c":5784.6796188657,"v":509720.1164097334,"t":1717826400}
{"o":5784.6796188657,"h":5826.765711965,"l":5784.6796188657,"c":5821.2002830744,"v":377403.8190572162,"t":1717830000}
{"o":5821.2002830744,"h":5822.0383127453,"l":5781.3086452906,"c":5785.7836390186,"v":387425.4275958266,"t":1717833600}
{"o":5785.7836390186,"h":5788.8942025369,"l":5766.8453502258,"c":5777.0167878347,"v":436720.204434582,"t":1717837200}
{"o":5777.0167878347,"h":5780.0146817826,"l":5743.2160767126,"c":5764.0826761987,"v":483020.4487588285,"t":1717840800}
{"o":5764.0826761987,"h":5773.4393590593,"l":5696.3738557876,"c":5710.7936092692,"v":566915.6680712041,"t":1717844400}
{"o":5710.7936092692,"h":5722.2104182142,"l":5603.7269216388,"c":5689.605326624,"v":566000.0255795338,"t":1717848000}
{"o":5689.605326624,"h":5709.3743623084,"l":5596.8942612257,"c":5709.3743623084,"v":767079.2127427877,"t":1717851600}
{"o":5709.3743623084,"h":5737.9939662139,"l":5601.462570625,"c":5732.148367757,"v":525090.6404462983,"t":1717855200}
{"o":5732.148367757,"h":5742.223644401,"l":5689.3700924859,"c":5700.1789608563,"v":761176.9866334972,"t":1717858800}
{"o":5700.1789608563,"h":5712.5369577837,"l":5655.3199292574,"c":5684.6053721084,"v":568292.8704528735,"t":1717862400}
{"o":5684.6053721084,"h":5706.9479355593,"l":5605.8722132965,"c":5705.519166832,"v":574218.4537840213,"t":1717866000}
{"o":5705.519166832,"h":5733.2984311387,"l":5689.9336451895,"c":5693.7113633249,"v":914986.8713689964,"t":1717869600}
{"o":5693.7113633249,"h":5710.3073662275,"l":5603.9391575495,"c":5687.9344765065,"v":544253.3569816102,"t":1717873200}
{"o":5687.9344765065,"h":5695.7817583168,"l":5645.6967081014,"c":5667.8783625391,"v":431407.2296628078,"t":1717876800}
{"o":5667.8783625391,"h":5672.3318616147,"l":5647.4675687795,"c":5653.3397844901,"v":393142.6380918688,"t":1717880400}
{"o":5653.3397844901,"h":5657.5688116665,"l":5599.1505823722,"c":5640.713255878,"v":416364.6887044882,"t":1717884000}
{"o":5640.713255878,"h":5645.5677291885,"l":5563.2020475407,"c":5618.0228949391,"v":425831.474131599,"t":1717887600}
{"o":5618.0228949391,"h":5642.4098316344,"l":5612.8078943785,"c":5629.4201552034,"v":416780.2392534644,"t":1717891200}
{"o":5629.4201552034,"h":5651.3627969802,"l":5622.9382015054,"c":5646.3953638511,"v":378982.3652655115,"t":1717894800}
{"o":5646.3953638511,"h":5646.4915619489,"l":5507.0808275748,"c":5594.617537521,"v":456553.7943490006,"t":1717898400}
{"o":5594.617537521,"h":5624.9307576113,"l":5566.3830397219,"c":5616.1315960385,"v":379743.6955845376,"t":1717902000}
{"o":5616.1315960385,"h":5645.718732269,"l":5613.2798326509,"c":5625.6696971009,"v":302244.0055961016,"t":1717905600}
{"o":5625.6696971009,"h":5665.2885650479,"l":5546.9379529731,"c":5653.839671663,"v":398889.8599814618,"t":1717909200}
{"o":5653.839671663,"h":5674.8421735832,"l":5649.8950227991,"c":5668.8273448325,"v":353257.4738673209,"t":1717912800}
{"o":5668.8273448325,"h":5685.7148369612,"l":5655.7462184539,"c":5659.9069431236,"v":312553.116296959,"t":1717916400}
{"o":5659.9069431236,"h":5682.7986941801,"l":5645.5983016576,"c":5678.0375968169,"v":264901.5143134447,"t":1717920000}
{"o":5678.0375968169,"h":5687.7345536448,"l":5666.5423755323,"c":5677.1984518377,"v":281038.323088158,"t":1717923600}
{"o":5677.1984518377,"h":5677.3411005097,"l":5613.5678813759,"c":5659.7841638128,"v":317756.6452042312,"t":1717927200}
{"o":5659.7841638128,"h":5682.1356071035,"l":5600.8240352423,"c":5676.8986028406,"v":315400.2286329214,"t":1717930800}
{"o":5676.8986028406,"h":5750.6148189141,"l":5664.8015611577,"c":5734.521194972,"v":461926.9311047287,"t":1717934400}
{"o":5734.521194972,"h":5742.7067914548,"l":5680.9949860057,"c":5712.2361570187,"v":510291.6746364281,"t":1717938000}
{"o":5712.2361570187,"h":5746.7182445285,"l":5706.3164160294,"c":5744.3663433347,"v":467921.8129101308,"t":1717941600}
{"o":5744.3663433347,"h":5761.9933905987,"l":5733.790877608,"c":5756.9869093295,"v":484506.0024252883,"t":1717945200}
{"o":5756.9869093295,"h":5759.2057308099,"l":5730.236787555,"c":5739.3314104079,"v":447678.8926370709,"t":1717948800}
{"o":5739.3314104079,"h":5743.6572644542,"l":5716.6081150043,"c":5727.9902744523,"v":469563.5737914328,"t":1717952400}
{"o":5727.9902744523,"h":5788.1620706865,"l":5716.5562612697,"c":5782.1469384849,"v":450578.7790190522,"t":1717956000}
{"o":5782.1469384849,"h":5803.157179245,"l":5770.6653496471,"c":5773.8988513058,"v":553946.1393283851,"t":1717959600}
{"o":5773.8988513058,"h":5773.8988513058,"l":5740.7248788794,"c":5747.8868601248,"v":455762.6848288988,"t":1717963200}
{"o":5747.8868601248,"h":5769.6196300216,"l":5739.8073451402,"c":5762.2266111631,"v":451286.0045987417,"t":1717966800}
{"o":5762.2266111631,"h":5779.7415573259,"l":5752.2943098101,"c":5764.5176225016,"v":387901.5244268168,"t":1717970400}
{"o":5764.5176225016,"h":5773.0869290481,"l":5758.7734489307,"c":5770.2183097207,"v":284457.6655864515,"t":1717974000}
{"o":5770.2183097207,"h":5774.4289013586,"l":5717.426115632,"c":5735.6008062475,"v":449738.5816295976,"t":1717977600}
{"o":5735.6008062475,"h":5758.0400518112,"l":5721.2071633684,"c":5739.6780184284,"v":322084.9938026667,"t":1717981200}
{"o":5739.6780184284,"h":5754.7294483576,"l":5721.4789262937,"c":5728.6896199353,"v":308026.0047837341,"t":1717984800}
{"o":5728.6896199353,"h":5729.0773304507,"l":5682.1525410489,"c":5689.394620763,"v":529350.9823568255,"t":1717988400}
{"o":5689.394620763,"h":5713.8112199039,"l":5670.9760487316,"c":5703.9816729308,"v":366585.3528806388,"t":1717992000}
{"o":5703.9816729308,"h":5704.2970290264,"l":5670.0273477174,"c":5689.4756923841,"v":338161.7290081184,"t":1717995600}
{"o":5689.4756923841,"h":5696.17632052,"l":5650.4855679602,"c":5666.3551967909,"v":406765.5533620637,"t":1717999200}
{"o":5666.3551967909,"h":5669.1089782908,"l":5603.8832242676,"c":5609.2763018475,"v":370848.0534931708,"t":1718002800}
{"o":5609.2763018475,"h":5687.0672159299,"l":5606.937236974,"c":5670.0135774476,"v":387943.867774848,"t":1718006400}
{"o":5670.0135774476,"h":5701.6951092807,"l":5643.0771870405,"c":5697.0555589486,"v":324312.0964860486,"t":1718010000}
{"o":5697.0555589486,"h":5700.6146219073,"l":5677.1717615424,"c":5687.156439864,"v":355280.8700135963,"t":1718013600}
{"o":5687.156439864,"h":5691.7389380432,"l":5663.8846577311,"c":5673.5947823443,"v":391247.4620691318,"t":1718017200}
{"o":5673.5947823443,"h":5675.7385523878,"l":5635.9125446987,"c":5640.2402140045,"v":396300.7140951355,"t":1718020800}
{"o":5640.2402140045,"h":5665.4141572781,"l":5612.4469756028,"c":5654.9269935544,"v":559326.8056367654,"t":1718024400}
{"o":5654.9269935544,"h":5693.536101145,"l":5627.4422339023,"c":5688.6941032262,"v":526048.4762638322,"t":1718028000}
{"o":5688.6941032262,"h":5807.8985162219,"l":5685.3462487603,"c":5779.9720581061,"v":702161.8765885793,"t":1718031600}
{"o":5779.9720581061,"h":5794.1229935271,"l":5724.1388682342,"c":5765.4148012726,"v":655330.4962839956,"t":1718035200}
{"o":5765.4148012726,"h":5790.4764617796,"l":5742.4276964674,"c":5787.9107744155,"v":491406.7707491547,"t":1718038800}
{"o":5787.9107744155,"h":5797.2476365449,"l":5734.5337873188,"c":5763.5619071983,"v":548415.3669727262,"t":1718042400}
{"o":5763.5619071983,"h":5766.3911166177,"l":5696.5293695621,"c":5706.894719863,"v":621146.2070396225,"t":1718046000}
{"o":5706.894719863,"h":5718.0716961935,"l":5659.5528635784,"c":5690.9239778488,"v":625510.74495716,"t":1718049600}
{"o":5690.9239778488,"h":5706.533743673,"l":5654.4029098021,"c":5677.0914030829,"v":562594.4724170119,"t":1718053200}
{"o":5677.0914030829,"h":5680.9599081642,"l":5650.4595322703,"c":5670.2151068363,"v":474040.1409070277,"t":1718056800}
{"o":5670.2151068363,"h":5673.4785062386,"l":5632.4315976966,"c":5659.9192263803,"v":414786.3623025777,"t":1718060400}
{"o":5659.9192263803,"h":5682.0236486195,"l":5638.4465513104,"c":5655.1210987445,"v":456846.1859973595,"t":1718064000}
{"o":5655.1210987445,"h":5685.4096950515,"l":5526.5822765376,"c":5563.6545706236,"v":547480.6062374398,"t":1718067600}
{"o":5563.6545706236,"h":5619.5555841464,"l":5514.1295807608,"c":5574.9853134919,"v":716389.0289658759,"t":1718071200}
{"o":5574.9853134919,"h":5588.0396481808,"l":5535.7658272258,"c":5554.4406335095,"v":493070.8898239718,"t":1718074800}
{"o":5554.4406335095,"h":5555.5161259843,"l":5431.7370879289,"c":5496.6595551268,"v":538673.3425047641,"t":1718078400}
{"o":5496.6595551268,"h":5501.6814996695,"l":5464.1800235058,"c":5488.6385332954,"v":403649.5998593163,"t":1718082000}
{"o":5488.6385332954,"h":5506.563905604,"l":5428.1722064528,"c":5465.1086421405,"v":420727.7947575729,"t":1718085600}
{"o":5465.1086421405,"h":5487.2857716007,"l":5429.1536117421,"c":5461.5866522218,"v":401870.6645383353,"t":1718089200}
{"o":5461.5866522218,"h":5498.2421214737,"l":5444.6669687063,"c":5473.3050466738,"v":416816.5606472795,"t":1718092800}
{"o":5473.3050466738,"h":5493.4234705414,"l":5436.1629719316,"c":5479.8996793317,"v":393150.7401133876,"t":1718096400}
{"o":5479.8996793317,"h":5527.4147536211,"l":5459.2275175855,"c":5506.9879568559,"v":422395.3190409805,"t":1718100000}
{"o":5506.9879568559,"h":5508.5111684988,"l":5463.5215358033,"c":5469.2324741169,"v":508650.8406814756,"t":1718103600}
{"o":5469.2324741169,"h":5496.1567058032,"l":5456.639230184,"c":5469.9800426009,"v":522463.356879503,"t":1718107200}
{"o":5469.9800426009,"h":5491.0424696798,"l":5368.798832359,"c":5378.6954022525,"v":716937.1095398084,"t":1718110800}
{"o":5378.6954022525,"h":5434.3992939266,"l":5357.2332035862,"c":5405.9038385212,"v":662055.2366296494,"t":1718114400}
{"o":5405.9038385212,"h":5423.2701841074,"l":5206.8958903234,"c":5252.4009037398,"v":957436.4033287838,"t":1718118000}
{"o":5252.4009037398,"h":5323.8179478188,"l":5223.9863437959,"c":5256.010099519,"v":674144.0172959341,"t":1718121600}
{"o":5256.010099519,"h":5287.1855569993,"l":5151.7895335199,"c":5255.0032404492,"v":542571.268078536,"t":1718125200}
{"o":5255.0032404492,"h":5320.2931832001,"l":5239.8317692333,"c":5294.2144787763,"v":534652.9791634398,"t":1718128800}
{"o":5294.2144787763,"h":5333.2494310665,"l":5261.5583066163,"c":5310.9792532837,"v":575636.32722043,"t":1718132400}
{"o":5310.9792532837,"h":5315.275146207,"l":5272.7837522107,"c":5279.4264642039,"v":513617.6651622719,"t":1718136000}
{"o":5279.4264642039,"h":5328.236106869,"l":5277.4139585938,"c":5318.007035418,"v":657423.1418874984,"t":1718139600}
{"o":5318.007035418,"h":5342.7364414011,"l":5299.4636568141,"c":5322.9841432233,"v":439968.681180168,"t":1718143200}
{"o":5322.9841432233,"h":5347.7740069532,"l":5300.5534825882,"c":5314.2412600446,"v":520830.8505385315,"t":1718146800}
{"o":5314.2412600446,"h":5325.9607030893,"l":5238.2108342061,"c":5274.6867341979,"v":640373.5611638509,"t":1718150400}
{"o":5274.6867341979,"h":5288.6416953111,"l":5136.6782668625,"c":5238.1231275422,"v":678601.2171923148,"t":1718154000}
{"o":5238.1231275422,"h":5323.0214771338,"l":5212.1163297662,"c":5315.556191192,"v":508610.1717359883,"t":1718157600}
{"o":5315.556191192,"h":5337.7849416089,"l":5261.9762307263,"c":5326.2823257371,"v":394288.3132691946,"t":1718161200}
{"o":5326.2823257371,"h":5407.9920864608,"l":5322.6913678773,"c":5383.8357921457,"v":450093.3151193014,"t":1718164800}
{"o":5383.8357921457,"h":5386.8882979781,"l":5340.1206098576,"c":5342.9243588502,"v":379140.4929356507,"t":1718168400}
{"o":5342.9243588502,"h":5396.2505821969,"l":5342.6899559373,"c":5368.2769917774,"v":354472.9675119897,"t":1718172000}
{"o":5368.2769917774,"h":5407.6388970978,"l":5364.7942999117,"c":5401.5412801602,"v":334191.4553080142,"t":1718175600}
{"o":5401.5412801602,"h":5422.1857610602,"l":5380.0990281834,"c":5384.74535814,"v":288073.4032793865,"t":1718179200}
{"o":5384.74535814,"h":5434.7248271881,"l":5374.9499154072,"c":5417.1455486861,"v":396806.9277756051,"t":1718182800}
{"o":5417.1455486861,"h":5469.5524659189,"l":5417.1455486861,"c":5436.6408392608,"v":488215.7829427308,"t":1718186400}
{"o":5436.6408392608,"h":5447.4214265793,"l":5398.9965176799,"c":5401.1887124158,"v":447782.0864959827,"t":1718190000}
{"o":5401.1887124158,"h":5677.5142792653,"l":5397.5092926992,"c":5653.6840765439,"v":928599.8933828353,"t":1718193600}
{"o":5653.6840765439,"h":5757.1730758178,"l":5634.2249035033,"c":5669.0485751525,"v":783030.0898805506,"t":1718197200}
{"o":5669.0485751525,"h":5721.7445508453,"l":5647.3440007184,"c":5698.2550077061,"v":659233.7940659029,"t":1718200800}
{"o":5698.2550077061,"h":5704.9017959654,"l":5613.9548194008,"c":5652.5300117658,"v":620388.8692339465,"t":1718204400}
{"o":5652.5300117658,"h":5686.0832516087,"l":5618.8220171025,"c":5652.380818195,"v":627700.3030637422,"t":1718208000}
{"o":5652.380818195,"h":5691.1150387482,"l":5631.5264622723,"c":5678.2382362084,"v":659414.0222491099,"t":1718211600}
{"o":5678.2382362084,"h":5681.3006932137,"l":5532.547979508,"c":5551.2855845958,"v":1055383.573926958,"t":1718215200}
{"o":5551.2855845958,"h":5633.3997474979,"l":5371.3142396014,"c":5454.3446314772,"v":1061495.8783105216,"t":1718218800}
{"o":5454.3446314772,"h":5524.485423851,"l":5418.3291038271,"c":5513.833676731,"v":659108.5820328888,"t":1718222400}
{"o":5513.833676731,"h":5541.6563319426,"l":5497.9823576098,"c":5524.9315809948,"v":597308.2228661822,"t":1718226000}
{"o":5524.9315809948,"h":5539.4421389973,"l":5508.4951371317,"c":5535.3051244162,"v":474912.8034939669,"t":1718229600}
{"o":5535.3051244162,"h":5537.6093229983,"l":5491.7583353996,"c":5523.1229567261,"v":431132.4463939109,"t":1718233200}
{"o":5523.1229567261,"h":5523.1229567261,"l":5445.3219009293,"c":5502.9928919159,"v":434051.7009073852,"t":1718236800}
{"o":5502.9928919159,"h":5530.1627964546,"l":5436.7388416391,"c":5441.6369630718,"v":451947.2525936241,"t":1718240400}
{"o":5441.6369630718,"h":5469.0869976594,"l":5350.7033660992,"c":5402.3775608386,"v":528324.6476945952,"t":1718244000}
{"o":5402.3775608386,"h":5402.6618118778,"l":5321.3005496204,"c":5391.2725166109,"v":711082.005136314,"t":1718247600}
{"o":5391.2725166109,"h":5439.7047933722,"l":5380.5624249765,"c":5412.0418172998,"v":430122.893293756,"t":1718251200}
{"o":5412.0418172998,"h":5431.6797255467,"l":5410.9054101371,"c":5422.3343333071,"v":425895.9664005161,"t":1718254800}
{"o":5422.3343333071,"h":5428.8114899077,"l":5337.9027919551,"c":5389.1980523999,"v":823229.302637103,"t":1718258400}
{"o":5389.1980523999,"h":5416.9515695184,"l":5319.9334352193,"c":5414.1665244078,"v":591801.4022756175,"t":1718262000}
{"o":5414.1665244078,"h":5426.0416774178,"l":5394.6297441796,"c":5405.8787479553,"v":430789.7097169713,"t":1718265600}
{"o":5405.8787479553,"h":5409.0522985803,"l":5323.1594972326,"c":5377.2421725759,"v":456534.8624592729,"t":1718269200}
{"o":5377.2421725759,"h":5413.8192557111,"l":5340.1662917371,"c":5396.5652821935,"v":452516.0250752283,"t":1718272800}
{"o":5396.5652821935,"h":5406.9765492181,"l":5309.293834424,"c":5324.9238843511,"v":418203.43501603,"t":1718276400}
{"o":5324.9238843511,"h":5412.4786097976,"l":5316.8313374011,"c":5337.9986356889,"v":637278.5802218659,"t":1718280000}
{"o":5337.9986356889,"h":5403.0716725848,"l":5312.1734499122,"c":5342.9203770129,"v":617770.478950717,"t":1718283600}
{"o":5342.9203770129,"h":5354.3069044321,"l":5225.9480975138,"c":5308.6700094461,"v":746101.10492288,"t":1718287200}
{"o":5308.6700094461,"h":5314.8414040689,"l":5200.2635972692,"c":5225.6141196197,"v":848268.7057699562,"t":1718290800}
{"o":5225.6141196197,"h":5265.0391777636,"l":5187.4415546393,"c":5252.5943124679,"v":796958.6137047173,"t":1718294400}
{"o":5252.5943124679,"h":5290.951142898,"l":5227.0297290338,"c":5288.5194468539,"v":535838.5439901659,"t":1718298000}
{"o":5288.5194468539,"h":5310.4525589504,"l":5238.1221354449,"c":5296.7907638493,"v":456520.9042067722,"t":1718301600}
{"o":5296.7907638493,"h":5299.2267723784,"l":5230.1218077463,"c":5258.13507897,"v":526928.2864123754,"t":1718305200}
{"o":5258.13507897,"h":5276.5921755085,"l":5220.1021673853,"c":5237.6261107726,"v":580065.4941765735,"t":1718308800}
{"o":5237.6261107726,"h":5267.9049067126,"l":5136.7527266026,"c":5267.4580782058,"v":453832.9639756206,"t":1718312400}
{"o":5267.4580782058,"h":5280.3435650036,"l":5224.5311665393,"c":5272.8030808064,"v":422046.7730505,"t":1718316000}
{"o":5272.8030808064,"h":5272.8030808064,"l":5226.0025520838,"c":5239.7719144135,"v":341636.3199564346,"t":1718319600}
{"o":5239.7719144135,"h":5274.0107140474,"l":5207.4717335222,"c":5233.9330767361,"v":484034.2261700728,"t":1718323200}
{"o":5233.9330767361,"h":5267.2412366239,"l":5153.7897760164,"c":5266.7236652662,"v":523414.3363049355,"t":1718326800}
{"o":5266.7236652662,"h":5283.8168200584,"l":5243.4389891522,"c":5269.3712543454,"v":406517.3949274268,"t":1718330400}
{"o":5269.3712543454,"h":5275.1444969895,"l":5225.6930649283,"c":5246.929128391,"v":414207.914060939,"t":1718334000}
{"o":5246.929128391,"h":5268.8770299195,"l":5229.1820530806,"c":5231.7829285744,"v":391583.3808948586,"t":1718337600}
{"o":5231.7829285744,"h":5303.6619890397,"l":5222.012961269,"c":5288.7557942945,"v":454056.5399055462,"t":1718341200}
{"o":5288.7557942945,"h":5294.2933134482,"l":5229.9954336601,"c":5262.0648310201,"v":353372.3391175678,"t":1718344800}
{"o":5262.0648310201,"h":5271.9333712317,"l":5229.4441641583,"c":5251.7825201791,"v":328546.7162484227,"t":1718348400}
{"o":5251.7825201791,"h":5297.7236776468,"l":5243.0853683401,"c":5280.6564645993,"v":363216.9703337303,"t":1718352000}
{"o":5280.6564645993,"h":5280.7830156485,"l":5230.7220971155,"c":5257.1874190088,"v":342527.0809909964,"t":1718355600}
{"o":5257.1874190088,"h":5279.1505091973,"l":5246.0258827193,"c":5259.4653668612,"v":328468.9031575348,"t":1718359200}
{"o":5259.4653668612,"h":5274.9303239139,"l":5231.4135745608,"c":5267.439437091,"v":369824.7454739177,"t":1718362800}
{"o":5267.439437091,"h":5300.9662038548,"l":5258.1001323986,"c":5274.1641326367,"v":474972.1586510743,"t":1718366400}
{"o":5274.1641326367,"h":5289.8930255124,"l":5254.1769664457,"c":5261.9665740386,"v":463961.1559264541,"t":1718370000}
{"o":5261.9665740386,"h":5264.9942027189,"l":5113.7225679317,"c":5158.6126974104,"v":633571.6298696701,"t":1718373600}
{"o":5158.6126974104,"h":5186.6675141359,"l":5047.6323432065,"c":5114.5718873089,"v":668720.793519525,"t":1718377200}
{"o":5114.5718873089,"h":5123.9428218001,"l":4897.986829793,"c":5032.1383398326,"v":1130373.8071625161,"t":1718380800}
{"o":5032.1383398326,"h":5076.0680481528,"l":4962.691516062,"c":5037.7981572769,"v":671232.5560171433,"t":1718384400}
{"o":5037.7981572769,"h":5042.1912008778,"l":4960.4452148791,"c":5030.0234359351,"v":594424.3211192269,"t":1718388000}
{"o":5030.0234359351,"h":5070.1591674082,"l":4965.5215623884,"c":5042.8222208708,"v":595987.4963100305,"t":1718391600}
{"o":5042.8222208708,"h":5088.6158195695,"l":5037.0863514794,"c":5046.6217944615,"v":451088.097551989,"t":1718395200}
{"o":5046.6217944615,"h":5165.1596262727,"l":5032.9882616641,"c":5124.1121857306,"v":633282.9813328028,"t":1718398800}
{"o":5124.1121857306,"h":5130.1199096759,"l":5058.4746803358,"c":5097.4493974931,"v":610059.5177321956,"t":1718402400}
{"o":5097.4493974931,"h":5110.5895454358,"l":5075.0990767519,"c":5089.1438190793,"v":390736.0761231264,"t":1718406000}
{"o":5089.1438190793,"h":5125.0094067272,"l":5085.30615895,"c":5107.5849104952,"v":392020.7305427605,"t":1718409600}
{"o":5107.5849104952,"h":5140.7180204841,"l":5095.7509263232,"c":5099.1952816126,"v":361678.9439480448,"t":1718413200}
{"o":5099.1952816126,"h":5122.5924314369,"l":5086.670842026,"c":5115.1512985052,"v":310532.730022668,"t":1718416800}
{"o":5115.1512985052,"h":5155.897797712,"l":5113.1990842521,"c":5154.013198616,"v":321259.9534164051,"t":1718420400}
{"o":5154.013198616,"h":5164.1267414571,"l":5127.8155563023,"c":5149.406242188,"v":336553.783770663,"t":1718424000}
{"o":5149.406242188,"h":5177.9772226651,"l":5146.7239137164,"c":5154.7135317818,"v":311358.9719210279,"t":1718427600}
{"o":5154.7135317818,"h":5175.0653459451,"l":5122.8244642192,"c":5130.511360158,"v":330483.8752473415,"t":1718431200}
{"o":5130.511360158,"h":5152.188364346,"l":5109.9100943869,"c":5115.020450105,"v":342889.8455441703,"t":1718434800}
{"o":5115.020450105,"h":5137.1423844797,"l":5103.7635780758,"c":5120.8958101312,"v":287546.9218884793,"t":1718438400}
{"o":5120.8958101312,"h":5134.545949183,"l":5093.8644213443,"c":5105.5648618389,"v":328225.356630631,"t":1718442000}
{"o":5105.5648618389,"h":5126.7173877916,"l":5088.2219385635,"c":5122.0139914703,"v":282833.6891225043,"t":1718445600}
{"o":5122.0139914703,"h":5144.4630599729,"l":5115.3015646641,"c":5140.7736668327,"v":315028.680877405,"t":1718449200}
{"o":5140.7736668327,"h":5151.8844729,"l":5123.6979084132,"c":5146.5180372322,"v":315938.2353623886,"t":1718452800}
{"o":5146.5180372322,"h":5156.967466563,"l":5125.5503080313,"c":5154.0892159724,"v":361308.403584559,"t":1718456400}
{"o":5154.0892159724,"h":5157.7325094556,"l":5131.8010284523,"c":5137.8837084293,"v":463621.600468357,"t":1718460000}
{"o":5137.8837084293,"h":5179.9701824649,"l":5133.611558491,"c":5165.7794078321,"v":460379.3915944708,"t":1718463600}
{"o":5165.7794078321,"h":5188.5990154767,"l":5160.632691528,"c":5166.2042550272,"v":397038.8527673784,"t":1718467200}
{"o":5166.2042550272,"h":5180.8261258021,"l":5154.260184339,"c":5178.1581438441,"v":403633.2691789943,"t":1718470800}
{"o":5178.1581438441,"h":5178.3050089525,"l":5145.3183927728,"c":5152.6041933723,"v":419920.6062117675,"t":1718474400}
{"o":5152.6041933723,"h":5165.0298847597,"l":5127.6196302738,"c":5146.4960280087,"v":390258.9248717502,"t":1718478000}
{"o":5146.4960280087,"h":5157.3783528758,"l":5119.6006728752,"c":5134.4214803618,"v":383904.5405262877,"t":1718481600}
{"o":5134.4214803618,"h":5178.2753940647,"l":5130.5263401457,"c":5169.7679876945,"v":332549.24489652,"t":1718485200}
{"o":5169.7679876945,"h":5175.3716408287,"l":5151.9421717837,"c":5173.1984189217,"v":328598.7599653288,"t":1718488800}
{"o":5173.1984189217,"h":5182.1926886345,"l":5165.8901711386,"c":5175.9144395129,"v":313341.0127358511,"t":1718492400}
{"o":5175.9144395129,"h":5180.8823146954,"l":5144.9822577705,"c":5146.5110059192,"v":316503.1647305674,"t":1718496000}
{"o":5146.5110059192,"h":5163.3434134405,"l":5132.2314565613,"c":5147.2640525193,"v":355077.7777561268,"t":1718499600}
{"o":5147.2640525193,"h":5147.6751265446,"l":5130.7516100692,"c":5133.677175974,"v":310276.7406682954,"t":1718503200}
{"o":5133.677175974,"h":5143.2115606333,"l":5118.7758351272,"c":5121.9848695032,"v":293935.3480366998,"t":1718506800}
{"o":5121.9848695032,"h":5125.6257849661,"l":5092.202994432,"c":5093.0052720615,"v":365132.4654591142,"t":1718510400}
{"o":5093.0052720615,"h":5139.6489173604,"l":5090.4184552318,"c":5137.5838204632,"v":360894.1232037348,"t":1718514000}
{"o":5137.5838204632,"h":5156.8130037347,"l":5126.136762331,"c":5150.7111601138,"v":383228.0508862322,"t":1718517600}
{"o":5150.7111601138,"h":5167.4839002972,"l":5138.1788598631,"c":5140.9398159379,"v":333708.672471498,"t":1718521200}
{"o":5140.9398159379,"h":5151.9691086493,"l":5122.4448043557,"c":5127.2111755579,"v":293593.8911392797,"t":1718524800}
{"o":5127.2111755579,"h":5148.8787133956,"l":5117.1956700597,"c":5148.7523670755,"v":389905.8075164608,"t":1718528400}
{"o":5148.7523670755,"h":5183.2370511708,"l":5136.8884453432,"c":5172.7942944527,"v":412736.2558455251,"t":1718532000}
{"o":5172.7942944527,"h":5177.6275660149,"l":5154.8056894386,"c":5157.6301160893,"v":322047.1766898753,"t":1718535600}
{"o":5157.6301160893,"h":5174.4398766067,"l":5149.5585754711,"c":5161.352159077,"v":367988.4710814309,"t":1718539200}
{"o":5161.352159077,"h":5193.982375744,"l":5159.092772991,"c":5189.6292307012,"v":477020.9237291515,"t":1718542800}
{"o":5189.6292307012,"h":5224.8947254683,"l":5179.772332638,"c":5205.6021842743,"v":462969.0075910983,"t":1718546400}
{"o":5205.6021842743,"h":5292.0579292751,"l":5203.8366555685,"c":5285.151570488,"v":417034.8980686435,"t":1718550000}
{"o":5285.151570488,"h":5310.4571340424,"l":5262.2087448311,"c":5274.925833678,"v":409257.3112076503,"t":1718553600}
{"o":5274.925833678,"h":5299.1695180588,"l":5255.7596036413,"c":5263.0665343688,"v":372409.3057904909,"t":1718557200}
{"o":5263.0665343688,"h":5284.3342947212,"l":5248.2432342394,"c":5278.7643516372,"v":368548.0967697001,"t":1718560800}
{"o":5278.7643516372,"h":5300.3862599085,"l":5273.1344924753,"c":5289.573775253,"v":452844.1915710998,"t":1718564400}
{"o":5289.573775253,"h":5311.5007569497,"l":5278.2375307667,"c":5298.2659823696,"v":329142.8556307932,"t":1718568000}
{"o":5298.2659823696,"h":5318.7933410742,"l":5289.0803313869,"c":5309.1504894985,"v":332319.160127226,"t":1718571600}
{"o":5309.1504894985,"h":5375.9596958358,"l":5307.2616631001,"c":5350.9668525929,"v":448914.6572977541,"t":1718575200}
{"o":5350.9668525929,"h":5383.6199579355,"l":5343.6312706146,"c":5382.5603192965,"v":325849.5833573095,"t":1718578800}
{"o":5382.5603192965,"h":5399.7370106085,"l":5349.9354513888,"c":5353.9939926615,"v":382420.8519064143,"t":1718582400}
{"o":5353.9939926615,"h":5359.1287398546,"l":5285.2769405549,"c":5299.2258876074,"v":403048.707056792,"t":1718586000}
{"o":5299.2258876074,"h":5303.0630117209,"l":5255.9958312119,"c":5286.5092332549,"v":421168.4256828678,"t":1718589600}
{"o":5286.5092332549,"h":5287.8550608342,"l":5234.9642565113,"c":5239.8604393024,"v":373130.0419513053,"t":1718593200}
{"o":5239.8604393024,"h":5284.013605394,"l":5212.3561306523,"c":5282.0351509853,"v":348146.0638041,"t":1718596800}
{"o":5282.0351509853,"h":5307.7360807703,"l":5246.425798133,"c":5262.3279122032,"v":378403.8100128283,"t":1718600400}
{"o":5262.3279122032,"h":5265.9869571765,"l":5199.8242838006,"c":5209.1665628148,"v":461786.7322636967,"t":1718604000}
{"o":5209.1665628148,"h":5249.4476021943,"l":5186.753697235,"c":5215.2779965069,"v":490862.2715213429,"t":1718607600}
{"o":5215.2779965069,"h":5239.8939507689,"l":5166.30836368,"c":5190.2147304823,"v":476817.3654520254,"t":1718611200}
{"o":5190.2147304823,"h":5223.4052990349,"l":5126.9208649378,"c":5139.0490717209,"v":503354.8303109842,"t":1718614800}
{"o":5139.0490717209,"h":5145.6593851889,"l":5041.8926645414,"c":5096.4592535572,"v":566800.8317755818,"t":1718618400}
{"o":5096.4592535572,"h":5156.5384872963,"l":5089.7798309409,"c":5123.0666600376,"v":556883.2177773905,"t":1718622000}
{"o":5123.0666600376,"h":5130.0578538736,"l":5047.379295876,"c":5094.1116814171,"v":597253.0633667898,"t":1718625600}
{"o":5094.1116814171,"h":5121.0148108481,"l":5047.0829336396,"c":5066.4849922402,"v":570355.9672296119,"t":1718629200}
{"o":5066.4849922402,"h":5146.3863709344,"l":5062.4303035193,"c":5103.5350142604,"v":639322.1340560627,"t":1718632800}
{"o":5103.5350142604,"h":5122.3706801072,"l":4962.1678967038,"c":5023.4933430546,"v":698711.7436434363,"t":1718636400}
{"o":5023.4933430546,"h":5120.6393040914,"l":4955.9426328574,"c":5098.1492303927,"v":735494.754870019,"t":1718640000}
{"o":5098.1492303927,"h":5159.1872720378,"l":5097.4530718145,"c":5146.429753216,"v":634039.173577403,"t":1718643600}
{"o":5146.429753216,"h":5221.6525413436,"l":5143.6489983799,"c":5207.2970793552,"v":719287.8975947836,"t":1718647200}
{"o":5207.2970793552,"h":5209.527776456,"l":5133.4750606047,"c":5140.9595901598,"v":620361.7092359615,"t":1718650800}
{"o":5140.9595901598,"h":5145.0177856078,"l":5059.2711571682,"c":5086.6417377905,"v":713346.9534347095,"t":1718654400}
{"o":5086.6417377905,"h":5116.7583134871,"l":5035.7589894125,"c":5092.8234536831,"v":693196.5950430754,"t":1718658000}
{"o":5092.8234536831,"h":5123.133294398,"l":5076.7438770798,"c":5117.6923165487,"v":830898.5381603579,"t":1718661600}
{"o":5117.6923165487,"h":5131.4899163938,"l":5084.1704934637,"c":5099.9945948267,"v":1263993.5591037269,"t":1718665200}
{"o":5099.9945948267,"h":5117.4577557712,"l":4985.1574921674,"c":5035.0909630449,"v":1144319.8459864238,"t":1718668800}
{"o":5035.0909630449,"h":5052.7123290306,"l":4573.7228935585,"c":4721.3627287825,"v":1455313.7273302439,"t":1718672400}
{"o":4721.3627287825,"h":4834.3986216854,"l":4656.0709877324,"c":4799.0251188218,"v":1245016.4570462571,"t":1718676000}
{"o":4799.0251188218,"h":4838.6555865228,"l":4763.5706352109,"c":4831.4189369287,"v":959247.6677068527,"t":1718679600}
{"o":4831.4189369287,"h":4887.3060155541,"l":4798.2978944163,"c":4868.1511921909,"v":1203322.591119081,"t":1718683200}
{"o":4868.1511921909,"h":4909.8576067426,"l":4854.1544676876,"c":4860.3448739904,"v":920870.1694740301,"t":1718686800}
{"o":4860.3448739904,"h":4883.5397000955,"l":4824.2276711281,"c":4845.2746255864,"v":635524.5989687541,"t":1718690400}
{"o":4845.2746255864,"h":4879.1776052697,"l":4841.5100547285,"c":4868.3404666993,"v":618537.9532454311,"t":1718694000}
{"o":4868.3404666993,"h":4944.6711532239,"l":4859.7407893202,"c":4933.8525486861,"v":686271.554101489,"t":1718697600}
{"o":4933.8525486861,"h":4940.9138425927,"l":4884.1977969484,"c":4889.1165279455,"v":476035.3700702289,"t":1718701200}
{"o":4889.1165279455,"h":4928.5851087479,"l":4870.9143502881,"c":4901.2123741141,"v":477139.1903533334,"t":1718704800}
{"o":4901.2123741141,"h":4912.6398682228,"l":4828.3383366988,"c":4882.0060467654,"v":653385.8939488895,"t":1718708400}
{"o":4882.0060467654,"h":4898.877064668,"l":4815.6887230586,"c":4841.8340382798,"v":733860.4243297086,"t":1718712000}
{"o":4841.8340382798,"h":4850.9615554016,"l":4728.8447277851,"c":4777.6066912748,"v":855188.8952798558,"t":1718715600}
{"o":4777.6066912748,"h":4903.6673986852,"l":4726.9894395844,"c":4808.2841726208,"v":1060238.4058355996,"t":1718719200}
{"o":4808.2841726208,"h":4871.8707197914,"l":4769.086260065,"c":4838.93144801,"v":752309.5276285748,"t":1718722800}
{"o":4838.93144801,"h":4844.2462487576,"l":4738.9096323159,"c":4793.7165672446,"v":783053.2613498212,"t":1718726400}
{"o":4793.7165672446,"h":4813.4518165916,"l":4720.7143802535,"c":4723.2229075286,"v":791170.6876766019,"t":1718730000}
{"o":4723.2229075286,"h":4779.5201634077,"l":4687.1010591201,"c":4708.4524590859,"v":955943.516010342,"t":1718733600}
{"o":4708.4524590859,"h":4732.0271424856,"l":4636.3132062925,"c":4728.4314394383,"v":1021553.5805818083,"t":1718737200}
{"o":4728.4314394383,"h":4873.295020573,"l":4685.7555967995,"c":4862.0394158787,"v":966632.9438722614,"t":1718740800}
{"o":4862.0394158787,"h":4929.7841502117,"l":4849.5057209875,"c":4903.0313265222,"v":804933.5652946697,"t":1718744400}
{"o":4903.0313265222,"h":4905.9792800964,"l":4850.7131131635,"c":4896.198219844,"v":623009.4303330944,"t":1718748000}
{"o":4896.198219844,"h":4899.8790776878,"l":4858.0614281024,"c":4889.8810489553,"v":523603.1392736156,"t":1718751600}
{"o":4889.8810489553,"h":4921.6388210662,"l":4843.1133415689,"c":4910.6251486101,"v":851349.3700426979,"t":1718755200}
{"o":4910.6251486101,"h":5004.9505804103,"l":4879.9380419121,"c":4909.9264381059,"v":1044756.0053634559,"t":1718758800}
{"o":4909.9264381059,"h":4991.9809532109,"l":4907.9175091626,"c":4949.7904104523,"v":726335.4395438358,"t":1718762400}
{"o":4949.7904104523,"h":5038.8638688122,"l":4944.1663408848,"c":4989.0259414564,"v":712285.0707198197,"t":1718766000}
{"o":4989.0259414564,"h":5027.5760775245,"l":4977.0768601336,"c":5006.6679675147,"v":505820.7495425405,"t":1718769600}
{"o":5006.6679675147,"h":5022.4800051318,"l":4960.6730916586,"c":4982.6825528633,"v":462173.4227424977,"t":1718773200}
{"o":4982.6825528633,"h":5048.8516626543,"l":4972.0818657503,"c":5039.8476810781,"v":478705.8173278506,"t":1718776800}
{"o":5039.8476810781,"h":5049.5758907449,"l":4975.61227032,"c":4982.6147103114,"v":412127.7741723481,"t":1718780400}
{"o":4982.6147103114,"h":4991.3067776065,"l":4929.2648271072,"c":4937.3947752699,"v":375312.0953068068,"t":1718784000}
{"o":4937.3947752699,"h":4956.5839994055,"l":4902.5985116537,"c":4929.1950731555,"v":425268.0135228529,"t":1718787600}
{"o":4929.1950731555,"h":4961.2822189322,"l":4904.6272798704,"c":4958.9467211017,"v":408228.8013839965,"t":1718791200}
{"o":4958.9467211017,"h":4966.6199721685,"l":4872.5581255968,"c":4908.9581922116,"v":465443.9501931133,"t":1718794800}
{"o":4908.9581922116,"h":4943.6725555458,"l":4886.00898357,"c":4927.5931815885,"v":503396.1399329287,"t":1718798400}
{"o":4927.5931815885,"h":4938.2835010967,"l":4891.1022267068,"c":4891.1022267068,"v":494518.9430948533,"t":1718802000}
{"o":4891.1022267068,"h":4895.2612442942,"l":4821.5229298503,"c":4854.2751114248,"v":692863.1074394278,"t":1718805600}
{"o":4854.2751114248,"h":4880.795476624,"l":4843.7483880906,"c":4872.3247489897,"v":576428.503609083,"t":1718809200}
{"o":4872.3247489897,"h":4896.0923139407,"l":4839.9614774705,"c":4873.2948564836,"v":577436.1919188334,"t":1718812800}
{"o":4873.2948564836,"h":4955.8760902965,"l":4864.804881251,"c":4905.5065870991,"v":575685.0451259802,"t":1718816400}
{"o":4905.5065870991,"h":4933.0579888008,"l":4890.4613181046,"c":4898.4973544349,"v":570365.5879921335,"t":1718820000}
{"o":4898.4973544349,"h":4900.5446964632,"l":4825.1102673568,"c":4864.2119242315,"v":711618.8830868661,"t":1718823600}
{"o":4864.2119242315,"h":4874.4988627067,"l":4796.9047077234,"c":4816.483553295,"v":818038.4780104681,"t":1718827200}
{"o":4816.483553295,"h":4841.0726089713,"l":4792.136353339,"c":4830.6340181348,"v":726572.611599026,"t":1718830800}
{"o":4830.6340181348,"h":4842.6587475921,"l":4789.8673715951,"c":4794.7043772362,"v":550712.6674601582,"t":1718834400}
{"o":4794.7043772362,"h":4833.7967016054,"l":4787.9885157593,"c":4824.8457451938,"v":742537.7379283872,"t":1718838000}
{"o":4824.8457451938,"h":4844.5618917088,"l":4794.4209368487,"c":4814.0465732055,"v":702462.8645887438,"t":1718841600}
{"o":4814.0465732055,"h":4885.5218312649,"l":4788.5649449004,"c":4808.7563783657,"v":665485.3233646177,"t":1718845200}
{"o":4808.7563783657,"h":4813.7088052515,"l":4761.3219172132,"c":4784.8375109667,"v":523972.4407418393,"t":1718848800}
{"o":4784.8375109667,"h":4787.8673072573,"l":4718.2963537182,"c":4733.8148840132,"v":462634.6483037241,"t":1718852400}
{"o":4733.8148840132,"h":4802.2313825135,"l":4714.32420971,"c":4777.8770043009,"v":497668.2398616,"t":1718856000}
{"o":4777.8770043009,"h":4852.2857525137,"l":4777.7375415817,"c":4838.7193227989,"v":547253.350028254,"t":1718859600}
{"o":4838.7193227989,"h":4875.3986349196,"l":4815.037923547,"c":4825.1215409743,"v":536326.1119048924,"t":1718863200}
{"o":4825.1215409743,"h":4912.4297558938,"l":4817.4105701699,"c":4877.3017477375,"v":593170.9387159455,"t":1718866800}
{"o":4877.3017477375,"h":4900.0929184178,"l":4854.3931877455,"c":4900.0929184178,"v":500363.4681887181,"t":1718870400}
{"o":4900.0929184178,"h":4911.9161261133,"l":4880.09039208,"c":4889.4704953132,"v":554281.7381593672,"t":1718874000}
{"o":4889.4704953132,"h":4962.7668492187,"l":4867.7877018981,"c":4953.938280766,"v":606902.8089241495,"t":1718877600}
{"o":4953.938280766,"h":5029.4130227741,"l":4930.0627839237,"c":4956.5628908346,"v":660325.4434199677,"t":1718881200}
{"o":4956.5628908346,"h":4986.5167678066,"l":4918.2428471527,"c":4919.4287467227,"v":636721.1833436682,"t":1718884800}
{"o":4919.4287467227,"h":4944.2217413503,"l":4795.7335886167,"c":4803.3366248297,"v":714621.7099336551,"t":1718888400}
{"o":4803.3366248297,"h":4807.4124081972,"l":4719.5113728549,"c":4785.4165320036,"v":890319.2829467211,"t":1718892000}
{"o":4785.4165320036,"h":4798.3268899594,"l":4736.461187885,"c":4741.4731023328,"v":732763.6008185348,"t":1718895600}
{"o":4741.4731023328,"h":4767.1961821141,"l":4693.4766254903,"c":4741.2266309018,"v":778566.522054116,"t":1718899200}
{"o":4741.2266309018,"h":4800.4716204388,"l":4723.7076577024,"c":4791.4636913484,"v":710130.9560065056,"t":1718902800}
{"o":4791.4636913484,"h":4833.5591574573,"l":4774.9324888979,"c":4777.0189901998,"v":751070.0531074601,"t":1718906400}
{"o":4777.0189901998,"h":4788.2009093701,"l":4748.5562101908,"c":4773.5853069019,"v":599792.3404453034,"t":1718910000}
{"o":4773.5853069019,"h":4787.5765165906,"l":4752.9687402983,"c":4776.0871220451,"v":699309.3111832642,"t":1718913600}
{"o":4776.0871220451,"h":4800.7374954268,"l":4753.6303034543,"c":4757.3881569274,"v":480742.4872693023,"t":1718917200}
{"o":4757.3881569274,"h":4784.1743776742,"l":4751.7703972477,"c":4764.1641343114,"v":457056.1335925082,"t":1718920800}
{"o":4764.1641343114,"h":4776.9914718596,"l":4744.7483911316,"c":4749.1820798387,"v":440148.2640492231,"t":1718924400}
{"o":4749.1820798387,"h":4770.2897948551,"l":4703.8531708396,"c":4732.5792069669,"v":561612.6419469021,"t":1718928000}
{"o":4732.5792069669,"h":4785.3419308896,"l":4715.8056447496,"c":4777.0965009583,"v":546911.5877199897,"t":1718931600}
{"o":4777.0965009583,"h":4796.665913611,"l":4728.350408789,"c":4732.9042014855,"v":420659.4853213294,"t":1718935200}
{"o":4732.9042014855,"h":4735.9583138726,"l":4687.3206684492,"c":4719.8030677637,"v":491882.4545111312,"t":1718938800}
{"o":4719.8030677637,"h":4741.898317724,"l":4691.6390705896,"c":4735.0301675223,"v":480997.8888599278,"t":1718942400}
{"o":4735.0301675223,"h":4739.1600145393,"l":4702.2573195814,"c":4731.9710472839,"v":414319.3753615487,"t":1718946000}
{"o":4731.9710472839,"h":4739.9600758484,"l":4698.1784282566,"c":4715.1302231389,"v":427807.6229562222,"t":1718949600}
{"o":4715.1302231389,"h":4734.0499806787,"l":4649.2673867738,"c":4675.6349499547,"v":437877.9012488991,"t":1718953200}
{"o":4675.6349499547,"h":4692.2156240121,"l":4609.2730275439,"c":4628.2715922969,"v":578027.9554436402,"t":1718956800}
{"o":4628.2715922969,"h":4720.6902646033,"l":4621.6014295639,"c":4707.54119645,"v":586162.6507610297,"t":1718960400}
{"o":4707.54119645,"h":4723.7680693001,"l":4684.8023036452,"c":4697.60466706,"v":473740.9293246336,"t":1718964000}
{"o":4697.60466706,"h":4721.5766961054,"l":4681.676029661,"c":4698.5902977278,"v":456356.5610069007,"t":1718967600}
{"o":4698.5902977278,"h":4715.374040164,"l":4644.8449555227,"c":4667.9436105254,"v":583847.4264004388,"t":1718971200}
{"o":4667.9436105254,"h":4669.5974925835,"l":4573.6908350752,"c":4629.902181781,"v":691174.8948804826,"t":1718974800}
{"o":4629.902181781,"h":4748.1520227992,"l":4608.5134391825,"c":4728.8976875644,"v":686777.9611370015,"t":1718978400}
{"o":4728.8976875644,"h":4761.1173630346,"l":4643.7828296995,"c":4674.593660896,"v":696780.1295879476,"t":1718982000}
{"o":4674.593660896,"h":4686.6061452977,"l":4638.9654684015,"c":4657.2721655426,"v":504741.7139707824,"t":1718985600}
{"o":4657.2721655426,"h":4663.4089392783,"l":4589.8902200313,"c":4593.9844198931,"v":546991.7705366635,"t":1718989200}
{"o":4593.9844198931,"h":4711.8975189081,"l":4575.6917458016,"c":4709.3661773327,"v":745649.4798288029,"t":1718992800}
{"o":4709.3661773327,"h":4764.4601004136,"l":4678.9882870084,"c":4721.2272994055,"v":586391.1847411123,"t":1718996400}
{"o":4721.2272994055,"h":4796.6673294382,"l":4717.9087631458,"c":4746.4625424264,"v":526733.267834801,"t":1719000000}
{"o":4746.4625424264,"h":4783.3386664691,"l":4691.5974285806,"c":4760.4423883268,"v":511084.5779442755,"t":1719003600}
{"o":4760.4423883268,"h":4802.9846619506,"l":4738.531463831,"c":4797.4351290969,"v":476468.0751924975,"t":1719007200}
{"o":4797.4351290969,"h":4818.3399235229,"l":4758.1656850251,"c":4789.4980769397,"v":495108.2829781219,"t":1719010800}
{"o":4789.4980769397,"h":4794.0763165976,"l":4734.5686128065,"c":4753.9682848972,"v":346107.5434436238,"t":1719014400}
{"o":4753.9682848972,"h":4774.830123599,"l":4740.4392917568,"c":4757.3643952273,"v":310280.7557384344,"t":1719018000}
{"o":4757.3643952273,"h":4814.4585842909,"l":4754.4434054725,"c":4802.9540760995,"v":339961.0151104587,"t":1719021600}
{"o":4802.9540760995,"h":4815.8067637072,"l":4776.9870766991,"c":4808.7482968198,"v":356936.1438145908,"t":1719025200}
{"o":4808.7482968198,"h":4816.662826075,"l":4794.1491875892,"c":4810.7241800051,"v":357053.5185238914,"t":1719028800}
{"o":4810.7241800051,"h":4843.2695652442,"l":4802.3961340433,"c":4838.8837000287,"v":373566.0344913713,"t":1719032400}
{"o":4838.8837000287,"h":4881.2101540246,"l":4812.9427637218,"c":4814.9348039768,"v":378637.9405437256,"t":1719036000}
{"o":4814.9348039768,"h":4823.5317472978,"l":4787.1163349724,"c":4797.2276302818,"v":342989.0086840007,"t":1719039600}
{"o":4797.2276302818,"h":4801.4636227755,"l":4759.9952086198,"c":4767.7381441202,"v":357779.6219246773,"t":1719043200}
{"o":4767.7381441202,"h":4789.9260759578,"l":4757.2513209263,"c":4785.1143543007,"v":335225.8714462725,"t":1719046800}
{"o":4785.1143543007,"h":4791.9991303785,"l":4765.093611771,"c":4776.4013044437,"v":317749.7972583974,"t":1719050400}
{"o":4776.4013044437,"h":4790.9412465821,"l":4760.0328855805,"c":4785.9022306532,"v":314611.6149943193,"t":1719054000}
{"o":4785.9022306532,"h":4795.6836198987,"l":4775.5845077727,"c":4777.7211160458,"v":323864.9213633508,"t":1719057600}
{"o":4777.7211160458,"h":4784.1620784753,"l":4762.0488274583,"c":4768.778025497,"v":364104.3761681793,"t":1719061200}
{"o":4768.778025497,"h":4795.5188197163,"l":4768.778025497,"c":4785.7094207918,"v":361825.9348575255,"t":1719064800}
{"o":4785.7094207918,"h":4793.2221587666,"l":4766.6150635709,"c":4775.7334595083,"v":495972.2596158684,"t":1719068400}
{"o":4775.7334595083,"h":4792.3396270407,"l":4766.7862466742,"c":4791.8065223422,"v":403156.2790727274,"t":1719072000}
{"o":4791.8065223422,"h":4803.6765976181,"l":4766.7558233842,"c":4769.2242678718,"v":353723.1121206234,"t":1719075600}
{"o":4769.2242678718,"h":4780.4222460412,"l":4766.3586704757,"c":4774.1260092624,"v":331254.1444796327,"t":1719079200}
{"o":4774.1260092624,"h":4786.6786298816,"l":4767.459060134,"c":4785.7427694292,"v":385758.9191291651,"t":1719082800}
{"o":4785.7427694292,"h":4788.2010586774,"l":4768.3216776955,"c":4776.9470833048,"v":398977.8594414704,"t":1719086400}
{"o":4776.9470833048,"h":4786.8937638298,"l":4772.8121229195,"c":4786.6697429552,"v":345204.9878640978,"t":1719090000}
{"o":4786.6697429552,"h":4790.5624473089,"l":4771.2878792602,"c":4778.1762168525,"v":328290.262908618,"t":1719093600}
{"o":4778.1762168525,"h":4780.1915841329,"l":4737.0387358284,"c":4757.2126017464,"v":323478.6107779967,"t":1719097200}
{"o":4757.2126017464,"h":4805.8495817891,"l":4753.5081462253,"c":4790.4841665022,"v":398460.890688222,"t":1719100800}
{"o":4790.4841665022,"h":4813.3632693749,"l":4775.6480517747,"c":4801.3000403246,"v":368275.5655954111,"t":1719104400}
{"o":4801.3000403246,"h":4807.6672862743,"l":4777.2316119107,"c":4794.6458018196,"v":373292.221549905,"t":1719108000}
{"o":4794.6458018196,"h":4811.2517958472,"l":4782.4494804241,"c":4794.6191707953,"v":339105.5957893952,"t":1719111600}
{"o":4794.6191707953,"h":4805.0938568545,"l":4788.2494909816,"c":4788.2849211329,"v":287188.4996723357,"t":1719115200}
{"o":4788.2849211329,"h":4799.9683038482,"l":4776.272110856,"c":4783.8641596957,"v":279278.691719629,"t":1719118800}
{"o":4783.8641596957,"h":4793.2383401348,"l":4778.8241140121,"c":4782.2470609605,"v":296286.0257183347,"t":1719122400}
{"o":4782.2470609605,"h":4797.498048615,"l":4780.177499736,"c":4795.8397895296,"v":267885.9023440448,"t":1719126000}
{"o":4795.8397895296,"h":4796.96553126,"l":4783.1383994089,"c":4787.7082756061,"v":248740.7941037841,"t":1719129600}
{"o":4787.7082756061,"h":4796.4491944918,"l":4774.7347757745,"c":4790.2679128584,"v":278340.0608626865,"t":1719133200}
{"o":4790.2679128584,"h":4794.669623659,"l":4758.9271575253,"c":4763.3269603796,"v":292439.5103867667,"t":1719136800}
{"o":4763.3269603796,"h":4777.1133942921,"l":4749.5392969101,"c":4769.8172813788,"v":349624.8610917766,"t":1719140400}
{"o":4769.8172813788,"h":4782.0242991673,"l":4760.5128028466,"c":4760.8677438694,"v":368233.4052978224,"t":1719144000}
{"o":4760.8677438694,"h":4777.5711401778,"l":4746.5182329905,"c":4753.3496986522,"v":347224.1597561518,"t":1719147600}
{"o":4753.3496986522,"h":4755.5772890778,"l":4700.1108956667,"c":4704.1824827874,"v":427703.0384076782,"t":1719151200}
{"o":4704.1824827874,"h":4720.913834537,"l":4674.8542184581,"c":4681.2699543704,"v":429230.9772564804,"t":1719154800}
{"o":4681.2699543704,"h":4699.9167380446,"l":4628.7040854247,"c":4650.2914533685,"v":507774.3870675993,"t":1719158400}
{"o":4650.2914533685,"h":4683.374115136,"l":4642.9266071579,"c":4667.5532194717,"v":484891.981840356,"t":1719162000}
{"o":4667.5532194717,"h":4694.3304589709,"l":4665.64687736,"c":4687.4225069333,"v":394146.8033080046,"t":1719165600}
{"o":4687.4225069333,"h":4714.5681864813,"l":4671.9210373464,"c":4677.5378095788,"v":363040.9072457933,"t":1719169200}
{"o":4677.5378095788,"h":4679.3387090548,"l":4594.465042154,"c":4643.0300381718,"v":569587.0614111288,"t":1719172800}
{"o":4643.0300381718,"h":4656.2167879526,"l":4606.3813487697,"c":4644.5180271863,"v":488248.2481880004,"t":1719176400}
{"o":4644.5180271863,"h":4645.4674085435,"l":4574.7055126913,"c":4594.357473347,"v":508051.0527174894,"t":1719180000}
{"o":4594.357473347,"h":4604.6302459908,"l":4557.3060582681,"c":4575.8668777395,"v":410132.9546926764,"t":1719183600}
{"o":4575.8668777395,"h":4617.2434928486,"l":4558.1482885923,"c":4589.4424935846,"v":466617.1739678488,"t":1719187200}
{"o":4589.4424935846,"h":4596.1605909712,"l":4496.2959679742,"c":4542.6370401354,"v":597136.3858381312,"t":1719190800}
{"o":4542.6370401354,"h":4558.4548959916,"l":4483.8260815433,"c":4508.0341068149,"v":449031.6483925479,"t":1719194400}
{"o":4508.0341068149,"h":4539.5671483167,"l":4483.7945447013,"c":4490.8024691759,"v":422332.2836663802,"t":1719198000}
{"o":4490.8024691759,"h":4506.7549373362,"l":4458.337633901,"c":4484.8802657936,"v":453637.4655519248,"t":1719201600}
{"o":4484.8802657936,"h":4493.5413897027,"l":4382.1432541036,"c":4407.4485420196,"v":622494.1520758943,"t":1719205200}
{"o":4407.4485420196,"h":4451.8546781549,"l":4406.6958321741,"c":4445.1761470976,"v":440261.3584233884,"t":1719208800}
{"o":4445.1761470976,"h":4477.7124045829,"l":4423.532327421,"c":4454.1668328556,"v":382915.2831257889,"t":1719212400}
{"o":4454.1668328556,"h":4506.583793035,"l":4431.6844126157,"c":4479.3427753121,"v":418898.7489984193,"t":1719216000}
{"o":4479.3427753121,"h":4503.6214543139,"l":4333.7788040299,"c":4486.5051768985,"v":745340.599992511,"t":1719219600}
{"o":4486.5051768985,"h":4531.6315886131,"l":4480.4662423162,"c":4513.760525351,"v":644432.3649668086,"t":1719223200}
{"o":4513.760525351,"h":4536.0773599866,"l":4479.0708766859,"c":4523.8331085464,"v":454956.0729916082,"t":1719226800}
{"o":4523.8331085464,"h":4584.7919775989,"l":4509.3942228777,"c":4562.9882814953,"v":553352.9031893713,"t":1719230400}
{"o":4562.9882814953,"h":4609.8446851837,"l":4491.6292734697,"c":4592.0245130677,"v":668706.2461313547,"t":1719234000}
{"o":4592.0245130677,"h":4622.3190945233,"l":4542.2697152772,"c":4571.5428824727,"v":695096.1163504593,"t":1719237600}
{"o":4571.5428824727,"h":4591.6262600643,"l":4417.7519430417,"c":4494.3784194762,"v":1016936.6862056536,"t":1719241200}
{"o":4494.3784194762,"h":4537.7353797155,"l":4477.7833042679,"c":4505.5984495725,"v":818111.8721249488,"t":1719244800}
{"o":4505.5984495725,"h":4604.579705654,"l":4492.4841980613,"c":4560.3373876804,"v":1089992.1217538279,"t":1719248400}
{"o":4560.3373876804,"h":4635.2530446794,"l":4502.804382638,"c":4635.1378181133,"v":818289.227755405,"t":1719252000}
{"o":4635.1378181133,"h":4636.7203825922,"l":4511.9499849507,"c":4532.1607269864,"v":812952.5220827836,"t":1719255600}
{"o":4532.1607269864,"h":4589.1337057984,"l":4458.8477920261,"c":4563.0044548251,"v":1116086.6965891081,"t":1719259200}
{"o":4563.0044548251,"h":4673.9951475513,"l":4555.0385057185,"c":4658.116935512,"v":1028591.4933070021,"t":1719262800}
{"o":4658.116935512,"h":4677.8069908566,"l":4631.3409001809,"c":4633.4939612351,"v":668711.2929655515,"t":1719266400}
{"o":4633.4939612351,"h":4720.2564870917,"l":4633.3940261581,"c":4709.7958297853,"v":661468.6557645261,"t":1719270000}
{"o":4709.7958297853,"h":4733.888560947,"l":4689.3894964384,"c":4710.2401235223,"v":620091.1826388822,"t":1719273600}
{"o":4710.2401235223,"h":4716.3709439838,"l":4669.6218240432,"c":4703.8637610625,"v":583805.1727418144,"t":1719277200}
{"o":4703.8637610625,"h":4747.3839148331,"l":4681.7012149729,"c":4733.6837738913,"v":527679.7226614973,"t":1719280800}
{"o":4733.6837738913,"h":4860.8814754271,"l":4721.6961221512,"c":4834.1285321556,"v":708946.9036638374,"t":1719284400}
{"o":4834.1285321556,"h":4855.8727423315,"l":4807.5749171447,"c":4852.292832644,"v":493351.5562891437,"t":1719288000}
{"o":4852.292832644,"h":4871.3842813898,"l":4820.7196767737,"c":4830.9989194684,"v":535346.9763955515,"t":1719291600}
{"o":4830.9989194684,"h":4846.9177152968,"l":4814.9280358829,"c":4840.4745821195,"v":432165.8940534461,"t":1719295200}
{"o":4840.4745821195,"h":4852.4887611551,"l":4793.0211131576,"c":4796.2237137159,"v":433991.3365438864,"t":1719298800}
{"o":4796.2237137159,"h":4817.0561450719,"l":4746.4087540695,"c":4780.7030970935,"v":403402.2644858253,"t":1719302400}
{"o":4780.7030970935,"h":4895.6980242583,"l":4768.1398116448,"c":4876.9354590029,"v":535593.1456896347,"t":1719306000}
{"o":4876.9354590029,"h":4950.8068958237,"l":4857.2274974231,"c":4937.9020202669,"v":518886.8020460387,"t":1719309600}
{"o":4937.9020202669,"h":4942.0999850432,"l":4881.5641731777,"c":4903.8473749268,"v":505493.4882957159,"t":1719313200}
{"o":4903.8473749268,"h":4916.2682655963,"l":4855.9544873814,"c":4864.1277507244,"v":539777.2560155465,"t":1719316800}
{"o":4864.1277507244,"h":4901.5114927101,"l":4856.5571510672,"c":4868.7747708739,"v":606579.8428677686,"t":1719320400}
{"o":4868.7747708739,"h":4953.126887408,"l":4863.5540160476,"c":4917.0945683544,"v":632791.2950821485,"t":1719324000}
{"o":4917.0945683544,"h":4999.5213965031,"l":4886.8146491955,"c":4962.6190009236,"v":713459.493786009,"t":1719327600}
{"o":4962.6190009236,"h":4969.6882175532,"l":4883.9809729496,"c":4894.1770823745,"v":638036.2390354212,"t":1719331200}
{"o":4894.1770823745,"h":4939.3933124312,"l":4885.9118735576,"c":4888.3805599941,"v":509579.0531711516,"t":1719334800}
{"o":4888.3805599941,"h":4961.6553117245,"l":4876.7063395071,"c":4953.6289468261,"v":561803.0956931362,"t":1719338400}
{"o":4953.6289468261,"h":4963.6289607914,"l":4922.276248671,"c":4939.0967226477,"v":497392.2694201638,"t":1719342000}
{"o":4939.0967226477,"h":4947.1363066465,"l":4914.6754269831,"c":4922.3000195945,"v":466819.8543719609,"t":1719345600}
{"o":4922.3000195945,"h":4922.3000195945,"l":4883.0607525899,"c":4887.8157435499,"v":461793.552752545,"t":1719349200}
{"o":4887.8157435499,"h":4916.414799272,"l":4858.4304697968,"c":4870.5897181835,"v":519073.5309812759,"t":1719352800}
{"o":4870.5897181835,"h":4923.937882946,"l":4833.7556922962,"c":4858.9871024854,"v":586342.7647808127,"t":1719356400}
{"o":4858.9871024854,"h":4883.753485606,"l":4845.7084598051,"c":4855.8646243396,"v":469452.1303482301,"t":1719360000}
{"o":4855.8646243396,"h":4962.2329167501,"l":4849.0616896096,"c":4947.3677378631,"v":562593.9291904753,"t":1719363600}
{"o":4947.3677378631,"h":4996.1753571337,"l":4931.3238292831,"c":4941.7481372912,"v":518708.0726828961,"t":1719367200}
{"o":4941.7481372912,"h":4956.6769564482,"l":4904.0406499342,"c":4928.0495031921,"v":472808.488622178,"t":1719370800}
{"o":4928.0495031921,"h":4939.9019623174,"l":4870.3312118418,"c":4872.3531761471,"v":449732.8386650042,"t":1719374400}
{"o":4872.3531761471,"h":4897.3586301573,"l":4851.559603182,"c":4868.5381054178,"v":648044.2771772658,"t":1719378000}
{"o":4868.5381054178,"h":4894.6575434775,"l":4860.3409998119,"c":4872.8912354944,"v":447327.1897888617,"t":1719381600}
{"o":4872.8912354944,"h":4914.9962647862,"l":4867.4752793935,"c":4907.8136187097,"v":393840.9250043111,"t":1719385200}
{"o":4907.8136187097,"h":4917.7159982832,"l":4844.7153702318,"c":4857.5913571369,"v":359516.4184246243,"t":1719388800}
{"o":4857.5913571369,"h":4882.1782567233,"l":4846.5538825619,"c":4870.9763056557,"v":361034.837067995,"t":1719392400}
{"o":4870.9763056557,"h":4879.703038872,"l":4840.4899875444,"c":4864.8631520886,"v":389920.192721538,"t":1719396000}
{"o":4864.8631520886,"h":4898.3187873822,"l":4858.6397646372,"c":4882.2591176194,"v":487560.2253684623,"t":1719399600}
{"o":4882.2591176194,"h":4899.6518093779,"l":4857.4709105056,"c":4874.1395959907,"v":460968.9655518942,"t":1719403200}
{"o":4874.1395959907,"h":4944.0345470862,"l":4859.8374859814,"c":4935.8745055398,"v":588721.8791930111,"t":1719406800}
{"o":4935.8745055398,"h":4964.5717295084,"l":4893.5801757107,"c":4907.0827622811,"v":584629.3757715005,"t":1719410400}
{"o":4907.0827622811,"h":4910.1858227725,"l":4841.8348568411,"c":4873.6007018305,"v":580436.8399649501,"t":1719414000}
{"o":4873.6007018305,"h":4891.1786657665,"l":4826.4919631439,"c":4839.6335778853,"v":533692.7031001817,"t":1719417600}
{"o":4839.6335778853,"h":4854.2547560852,"l":4620.3884565668,"c":4848.116531754,"v":930262.292969802,"t":1719421200}
{"o":4848.116531754,"h":4852.847980575,"l":4806.9301457601,"c":4828.4312076856,"v":464650.4179121269,"t":1719424800}
{"o":4828.4312076856,"h":4903.0594235149,"l":4815.5991037744,"c":4899.9831561368,"v":562250.2741247015,"t":1719428400}
{"o":4899.9831561368,"h":4925.9145827196,"l":4847.3327944911,"c":4876.0593566884,"v":540255.9408314122,"t":1719432000}
{"o":4876.0593566884,"h":4906.7408071774,"l":4861.7419541512,"c":4896.3226652697,"v":521393.6065382551,"t":1719435600}
{"o":4896.3226652697,"h":4924.8119557038,"l":4871.98117558,"c":4887.463212014,"v":486953.9289465853,"t":1719439200}
{"o":4887.463212014,"h":4894.1771774299,"l":4851.326638348,"c":4867.8239119223,"v":435502.0215435317,"t":1719442800}
{"o":4867.8239119223,"h":4889.8541426679,"l":4838.7260281155,"c":4866.8636542074,"v":425784.0746213481,"t":1719446400}
{"o":4866.8636542074,"h":4875.2314049876,"l":4843.6409932937,"c":4855.981358821,"v":431230.5989430818,"t":1719450000}
{"o":4855.981358821,"h":4871.5116328133,"l":4823.5417331644,"c":4867.9398455117,"v":401272.6868949856,"t":1719453600}
{"o":4867.9398455117,"h":4905.3340268217,"l":4855.3266324882,"c":4891.2986265463,"v":389680.8060685179,"t":1719457200}
{"o":4891.2986265463,"h":4901.0161205381,"l":4868.9721607267,"c":4872.780723046,"v":413069.5431615208,"t":1719460800}
{"o":4872.780723046,"h":4880.2425614438,"l":4835.512839833,"c":4844.0796905486,"v":397335.7328789832,"t":1719464400}
{"o":4844.0796905486,"h":4848.3163576386,"l":4808.3365138393,"c":4832.5927632638,"v":452482.7794785561,"t":1719468000}
{"o":4832.5927632638,"h":4845.5795569058,"l":4819.1923235116,"c":4835.2192753309,"v":378104.9674950312,"t":1719471600}
{"o":4835.2192753309,"h":4851.3680239249,"l":4819.4827671265,"c":4850.4849260998,"v":389315.7218706553,"t":1719475200}
{"o":4850.4849260998,"h":4923.1071022357,"l":4837.7102940947,"c":4919.0687491085,"v":476763.0993676954,"t":1719478800}
{"o":4919.0687491085,"h":4958.7624504635,"l":4905.1447414762,"c":4920.8224831093,"v":549395.8840644056,"t":1719482400}
{"o":4920.8224831093,"h":4964.2814939274,"l":4919.8217837802,"c":4945.1295599348,"v":540260.2741861476,"t":1719486000}
{"o":4945.1295599348,"h":4990.4128705061,"l":4928.8128216881,"c":4964.6106064372,"v":594612.8690208887,"t":1719489600}
{"o":4964.6106064372,"h":5340.0480328179,"l":4960.3901154418,"c":5262.5578439476,"v":1655677.0618495662,"t":1719493200}
{"o":5262.5578439476,"h":5378.7243182275,"l":5243.9632954269,"c":5260.7439572181,"v":1092830.6652880488,"t":1719496800}
{"o":5260.7439572181,"h":5287.5954344104,"l":5194.6161293457,"c":5254.0239913168,"v":699391.8907179279,"t":1719500400}
{"o":5254.0239913168,"h":5273.5187121894,"l":5213.8649738657,"c":5256.891387135,"v":586897.5464572568,"t":1719504000}
{"o":5256.891387135,"h":5286.9687799603,"l":5229.681899081,"c":5270.5054291343,"v":685150.6447613162,"t":1719507600}
{"o":5270.5054291343,"h":5313.3303471104,"l":5247.7919439971,"c":5288.5304738309,"v":771817.3681589884,"t":1719511200}
{"o":5288.5304738309,"h":5295.9897014094,"l":5247.5136621858,"c":5276.7681279244,"v":682958.2167354684,"t":1719514800}
{"o":5276.7681279244,"h":5321.524407421,"l":5254.576350339,"c":5314.9710164079,"v":584353.7356636558,"t":1719518400}
{"o":5314.9710164079,"h":5372.2684999834,"l":5279.039906464,"c":5331.8301797331,"v":602113.2754830283,"t":1719522000}
{"o":5331.8301797331,"h":5346.9216578768,"l":5312.1104977419,"c":5338.6551967106,"v":539573.1511068018,"t":1719525600}
{"o":5338.6551967106,"h":5347.5363759394,"l":5297.3655648814,"c":5321.1621260301,"v":509007.6516041285,"t":1719529200}
{"o":5321.1621260301,"h":5330.2518264905,"l":5234.7738597543,"c":5248.796499553,"v":490881.2660595884,"t":1719532800}
{"o":5248.796499553,"h":5359.0572049049,"l":5234.0291325631,"c":5298.6307242814,"v":662225.304208091,"t":1719536400}
{"o":5298.6307242814,"h":5312.5821613296,"l":5209.3118923388,"c":5229.5062644295,"v":655068.1371851719,"t":1719540000}
{"o":5229.5062644295,"h":5253.9839877064,"l":5211.7364006511,"c":5246.348811016,"v":496831.3223995789,"t":1719543600}
{"o":5246.348811016,"h":5258.297566031,"l":5175.8222414023,"c":5196.8528453025,"v":464756.1359302525,"t":1719547200}
{"o":5196.8528453025,"h":5211.6295180609,"l":5097.5831195977,"c":5129.2866187329,"v":543517.9452426353,"t":1719550800}
{"o":5129.2866187329,"h":5170.6319042627,"l":5116.3344699058,"c":5164.5036912236,"v":496252.9059743796,"t":1719554400}
{"o":5164.5036912236,"h":5173.2703518899,"l":5127.6899693505,"c":5166.0854655664,"v":461467.2160316024,"t":1719558000}
{"o":5166.0854655664,"h":5194.3645446744,"l":5145.655354448,"c":5172.0937462092,"v":458715.9203421502,"t":1719561600}
{"o":5172.0937462092,"h":5199.4349550243,"l":5149.1159743826,"c":5186.3947163544,"v":455326.6523440563,"t":1719565200}
{"o":5186.3947163544,"h":5197.0496478784,"l":5149.9312731947,"c":5168.2420831917,"v":403637.8783148301,"t":1719568800}
{"o":5168.2420831917,"h":5196.1580637064,"l":5156.7292241483,"c":5174.3338187094,"v":433561.5382433856,"t":1719572400}
{"o":5174.3338187094,"h":5220.8310271445,"l":5127.9516401881,"c":5136.3950081858,"v":563749.6788569157,"t":1719576000}
{"o":5136.3950081858,"h":5175.1672960495,"l":5085.3228191876,"c":5103.9632760092,"v":573131.0015367626,"t":1719579600}
{"o":5103.9632760092,"h":5121.497364523,"l":5027.8741220879,"c":5042.853575073,"v":623095.2653945617,"t":1719583200}
{"o":5042.853575073,"h":5167.7196623779,"l":5007.7672473999,"c":5091.1258074635,"v":614054.8648736088,"t":1719586800}
{"o":5091.1258074635,"h":5112.5213103677,"l":5015.9622779395,"c":5094.9492463948,"v":613033.8993049259,"t":1719590400}
{"o":5094.9492463948,"h":5095.2860648387,"l":4990.5629972539,"c":5020.9258069158,"v":493049.3597974301,"t":1719594000}
{"o":5020.9258069158,"h":5048.4379797513,"l":5005.9449581038,"c":5037.0650210179,"v":434690.5213595994,"t":1719597600}
{"o":5037.0650210179,"h":5047.4099982748,"l":4980.9826721752,"c":5006.176007836,"v":463699.2444490284,"t":1719601200}
{"o":5006.176007836,"h":5034.2226331804,"l":4966.3659871608,"c":4978.3608808564,"v":420145.4321463025,"t":1719604800}
{"o":4978.3608808564,"h":4999.0968833696,"l":4939.5881509447,"c":4987.8867298729,"v":409677.6624459887,"t":1719608400}
{"o":4987.8867298729,"h":4998.8389360288,"l":4968.9583906565,"c":4976.1342410536,"v":337820.8018292526,"t":1719612000}
{"o":4976.1342410536,"h":4981.312810943,"l":4961.1863413107,"c":4974.9199226971,"v":304113.4127543673,"t":1719615600}
{"o":4974.9199226971,"h":5028.8574822443,"l":4973.0487513649,"c":5011.6038727782,"v":314571.5127793258,"t":1719619200}
{"o":5011.6038727782,"h":5065.8010015644,"l":5008.0332893237,"c":5045.4870937862,"v":332421.0840474538,"t":1719622800}
{"o":5045.4870937862,"h":5059.4443791875,"l":5033.9610540126,"c":5049.1067835404,"v":279618.2181451457,"t":1719626400}
{"o":5049.1067835404,"h":5054.1416005272,"l":5029.7489940892,"c":5038.6018300573,"v":252933.7246434819,"t":1719630000}
{"o":5038.6018300573,"h":5042.4228581949,"l":5019.6164969121,"c":5025.822229135,"v":236443.502609558,"t":1719633600}
{"o":5025.822229135,"h":5026.3471632907,"l":4982.1712269348,"c":4997.9623417568,"v":303486.7050098387,"t":1719637200}
{"o":4997.9623417568,"h":5023.4444998393,"l":4997.6964749855,"c":5016.722952279,"v":277835.85826878,"t":1719640800}
{"o":5016.722952279,"h":5065.6499171894,"l":5016.722952279,"c":5048.0119595337,"v":285722.4509561798,"t":1719644400}
{"o":5048.0119595337,"h":5058.7550264654,"l":5028.8724333105,"c":5054.1397038698,"v":287302.4521632218,"t":1719648000}
{"o":5054.1397038698,"h":5076.5709170814,"l":5036.401175353,"c":5076.5709170814,"v":269048.2735992322,"t":1719651600}
{"o":5076.5709170814,"h":5088.9487939079,"l":5065.5229183737,"c":5070.3748729931,"v":265174.9932190187,"t":1719655200}
{"o":5070.3748729931,"h":5074.0724401312,"l":5057.0318798797,"c":5070.1746264159,"v":254303.2171758135,"t":1719658800}
{"o":5070.1746264159,"h":5083.2562737352,"l":5047.8065571578,"c":5058.4191926624,"v":261111.0117262311,"t":1719662400}
{"o":5058.4191926624,"h":5064.1369203425,"l":5043.4549383792,"c":5052.2237766328,"v":298191.2301823256,"t":1719666000}
{"o":5052.2237766328,"h":5069.154149049,"l":5030.4241980229,"c":5040.4183491497,"v":300746.4317905959,"t":1719669600}
{"o":5040.4183491497,"h":5074.0912815697,"l":5026.7534370966,"c":5070.3789135192,"v":300095.3056739158,"t":1719673200}
{"o":5070.3789135192,"h":5074.0636023468,"l":5044.3489848849,"c":5054.8453108503,"v":340613.4270629242,"t":1719676800}
{"o":5054.8453108503,"h":5064.0544650101,"l":5036.71546006,"c":5060.6828716533,"v":336913.5984507364,"t":1719680400}
{"o":5060.6828716533,"h":5063.3212431825,"l":5034.2189628723,"c":5047.6742115774,"v":328311.1617551131,"t":1719684000}
{"o":5047.6742115774,"h":5050.4478579433,"l":5006.1609230903,"c":5036.714557758,"v":322411.690581953,"t":1719687600}
{"o":5036.714557758,"h":5040.0197411125,"l":5002.8993362711,"c":5011.9816836103,"v":328815.8971633182,"t":1719691200}
{"o":5011.9816836103,"h":5018.0650416023,"l":4992.4825830701,"c":5000.135724524,"v":282020.3192516362,"t":1719694800}
{"o":5000.135724524,"h":5007.1641533258,"l":4964.6810102783,"c":4977.4509999523,"v":291597.0773526041,"t":1719698400}
{"o":4977.4509999523,"h":4996.5957570093,"l":4974.9136787796,"c":4983.4598656317,"v":264150.4083323982,"t":1719702000}
{"o":4983.4598656317,"h":5013.7199720183,"l":4974.240283947,"c":5002.8590684326,"v":275636.4937047728,"t":1719705600}
{"o":5002.8590684326,"h":5004.1221413,"l":4965.6262049333,"c":4978.911449077,"v":283977.4625105291,"t":1719709200}
{"o":4978.911449077,"h":4981.7876377202,"l":4914.2929445091,"c":4935.7156414951,"v":328013.2251454823,"t":1719712800}
{"o":4935.7156414951,"h":4949.142673364,"l":4910.4434277893,"c":4914.2996472044,"v":349953.173545317,"t":1719716400}
{"o":4914.2996472044,"h":4914.9407640238,"l":4883.3402086799,"c":4890.0263081846,"v":310191.1651367667,"t":1719720000}
{"o":4890.0263081846,"h":4898.0498097573,"l":4875.3316830593,"c":4891.2118597866,"v":303584.1407391425,"t":1719723600}
{"o":4891.2118597866,"h":4943.5116257628,"l":4884.3505278877,"c":4943.5116257628,"v":337509.8959257356,"t":1719727200}
{"o":4943.5116257628,"h":5014.4235796771,"l":4940.2372917385,"c":4997.6237713592,"v":360741.5157296062,"t":1719730800}
{"o":4997.6237713592,"h":5028.4136137907,"l":4984.8312738127,"c":5017.0159257303,"v":297472.1432396491,"t":1719734400}
{"o":5017.0159257303,"h":5035.966606523,"l":5004.4009619555,"c":5009.1558953584,"v":251038.9448004407,"t":1719738000}
{"o":5009.1558953584,"h":5017.8423371186,"l":4986.9598789853,"c":5002.3417503988,"v":261773.7309401337,"t":1719741600}
{"o":5002.3417503988,"h":5026.8201979258,"l":4998.1873003225,"c":5016.4667223139,"v":260158.9135246228,"t":1719745200}
{"o":5016.4667223139,"h":5030.4021565962,"l":4996.0215523159,"c":5012.3741977029,"v":296543.3127530197,"t":1719748800}
{"o":5012.3741977029,"h":5061.9125103198,"l":5009.829684524,"c":5059.4332852989,"v":341978.0055594961,"t":1719752400}
{"o":5059.4332852989,"h":5062.628980054,"l":5035.2147646247,"c":5050.6258425644,"v":481594.4036294039,"t":1719756000}
{"o":5050.6258425644,"h":5116.390438516,"l":5048.9137791736,"c":5107.7150646265,"v":432216.575410563,"t":1719759600}
{"o":5107.7150646265,"h":5113.807210862,"l":5064.4033356388,"c":5088.91301476,"v":353258.1991599718,"t":1719763200}
{"o":5088.91301476,"h":5125.7743626509,"l":5083.2592778488,"c":5120.5847716752,"v":343613.0393215938,"t":1719766800}
{"o":5120.5847716752,"h":5181.382249133,"l":5110.9406866721,"c":5161.3477823878,"v":363281.2037239273,"t":1719770400}
{"o":5161.3477823878,"h":5165.7633934765,"l":5137.4740550198,"c":5148.9628366948,"v":333778.8417277162,"t":1719774000}
{"o":5148.9628366948,"h":5184.8403906889,"l":5133.5289587663,"c":5133.5289587663,"v":363051.254459169,"t":1719777600}
{"o":5133.5289587663,"h":5146.5414917056,"l":5115.3722631728,"c":5135.9170436967,"v":328981.6170087185,"t":1719781200}
{"o":5135.9170436967,"h":5245.0554518889,"l":5133.4606679055,"c":5227.333287658,"v":445805.1287466913,"t":1719784800}
{"o":5227.333287658,"h":5233.8874267332,"l":5201.5848296015,"c":5210.5329785284,"v":323592.146289398,"t":1719788400}
{"o":5210.5329785284,"h":5263.7962981404,"l":5189.2867039843,"c":5255.1968229738,"v":322473.1888511794,"t":1719792000}
{"o":5255.1968229738,"h":5301.851464866,"l":5240.9249973528,"c":5267.4251182016,"v":441734.7603936631,"t":1719795600}
{"o":5267.4251182016,"h":5290.4584684985,"l":5227.4076802562,"c":5240.9909898642,"v":364058.0604139738,"t":1719799200}
{"o":5240.9909898642,"h":5262.0850566089,"l":5238.9575449922,"c":5249.0433851203,"v":284344.0761316629,"t":1719802800}
{"o":5249.0433851203,"h":5268.0719485665,"l":5236.0492332622,"c":5244.756441453,"v":403284.7591512884,"t":1719806400}
{"o":5244.756441453,"h":5279.3428719056,"l":5243.0932910674,"c":5265.4017737203,"v":389780.3940744281,"t":1719810000}
{"o":5265.4017737203,"h":5271.7105193165,"l":5232.6064947101,"c":5262.1350748345,"v":361732.5119909856,"t":1719813600}
{"o":5262.1350748345,"h":5288.1117486924,"l":5245.3997230391,"c":5272.4178387159,"v":378734.3665523854,"t":1719817200}
{"o":5272.4178387159,"h":5299.6809922697,"l":5222.025761095,"c":5241.5393278623,"v":374497.2024825448,"t":1719820800}
{"o":5241.5393278623,"h":5262.8472577699,"l":5221.724039615,"c":5255.2670615853,"v":303245.6178442338,"t":1719824400}
{"o":5255.2670615853,"h":5258.7822321729,"l":5215.195470806,"c":5221.4293215689,"v":317228.5880138518,"t":1719828000}
{"o":5221.4293215689,"h":5225.6610587315,"l":5186.2976803173,"c":5195.0887702739,"v":312230.5730282624,"t":1719831600}
{"o":5195.0887702739,"h":5243.5575149194,"l":5193.2801541225,"c":5243.5190627686,"v":333302.8321357722,"t":1719835200}
{"o":5243.5190627686,"h":5282.1505822579,"l":5202.4978300128,"c":5227.5958278337,"v":458200.3508804946,"t":1719838800}
{"o":5227.5958278337,"h":5262.4831040586,"l":5199.015714228,"c":5255.3755448365,"v":461829.9541639053,"t":1719842400}
{"o":5255.3755448365,"h":5285.1287016475,"l":5240.7179498861,"c":5276.5980523631,"v":399888.6083862022,"t":1719846000}
{"o":5276.5980523631,"h":5305.788210467,"l":5239.0142835249,"c":5260.3873816102,"v":490604.6222840588,"t":1719849600}
{"o":5260.3873816102,"h":5283.6173392677,"l":5228.8714900636,"c":5265.0813306036,"v":422519.593796148,"t":1719853200}
{"o":5265.0813306036,"h":5292.6358841474,"l":5236.2184215832,"c":5253.9776461591,"v":457905.127726763,"t":1719856800}
{"o":5253.9776461591,"h":5258.7873635614,"l":5213.7620538295,"c":5240.9732560965,"v":391986.091222704,"t":1719860400}
{"o":5240.9732560965,"h":5266.5129636413,"l":5234.4775677205,"c":5247.5934330193,"v":429861.3600527508,"t":1719864000}
{"o":5247.5934330193,"h":5273.1795274772,"l":5233.8207834841,"c":5248.2924883003,"v":354000.6609436262,"t":1719867600}
{"o":5248.2924883003,"h":5254.4052076372,"l":5190.4983785972,"c":5220.3902883061,"v":424422.091588226,"t":1719871200}
{"o":5220.3902883061,"h":5232.0955812933,"l":5195.1016517256,"c":5215.5188886888,"v":296975.8875372731,"t":1719874800}
{"o":5215.5188886888,"h":5250.3132438311,"l":5197.131859184,"c":5239.034734015,"v":378997.772715831,"t":1719878400}
{"o":5239.034734015,"h":5257.7888346683,"l":5226.2218211734,"c":5250.591584399,"v":323567.0457834785,"t":1719882000}
{"o":5250.591584399,"h":5300.9192612294,"l":5248.4356263563,"c":5298.8378041632,"v":329367.6977945304,"t":1719885600}
{"o":5298.8378041632,"h":5335.5371764595,"l":5278.6206094301,"c":5304.3133278023,"v":358272.2388746009,"t":1719889200}
{"o":5304.3133278023,"h":5329.6911034383,"l":5292.6184066608,"c":5295.0190872112,"v":359453.3625188788,"t":1719892800}
{"o":5295.0190872112,"h":5309.1367662666,"l":5289.2216371582,"c":5300.0075226603,"v":265534.0385654679,"t":1719896400}
{"o":5300.0075226603,"h":5303.9937201766,"l":5246.3782239087,"c":5254.200602629,"v":302219.1010639521,"t":1719900000}
{"o":5254.200602629,"h":5255.0124136411,"l":5225.8655607441,"c":5241.9210133938,"v":285881.6187290272,"t":1719903600}
{"o":5241.9210133938,"h":5274.5693637038,"l":5221.7630809871,"c":5260.6990192686,"v":291801.8463946781,"t":1719907200}
{"o":5260.6990192686,"h":5278.5294282948,"l":5250.8959466267,"c":5272.8396341562,"v":280388.5950274121,"t":1719910800}
{"o":5272.8396341562,"h":5291.97009724,"l":5249.3357801631,"c":5290.4751070302,"v":325140.1508549242,"t":1719914400}
{"o":5290.4751070302,"h":5336.7776284401,"l":5278.0056639615,"c":5318.527395454,"v":353506.9522232205,"t":1719918000}
{"o":5318.527395454,"h":5386.5094311881,"l":5294.3424057704,"c":5352.8867607723,"v":380865.9749163647,"t":1719921600}
{"o":5352.8867607723,"h":5395.355173797,"l":5282.0223652261,"c":5293.3548928782,"v":505356.3095953551,"t":1719925200}
{"o":5293.3548928782,"h":5305.7858982246,"l":5234.5437273643,"c":5269.9586137989,"v":521981.68838831,"t":1719928800}
{"o":5269.9586137989,"h":5297.8180792912,"l":5249.5973249259,"c":5276.5560188667,"v":363797.9700532726,"t":1719932400}
{"o":5276.5560188667,"h":5298.8671555171,"l":5250.2141293696,"c":5295.0202290206,"v":415275.0716169775,"t":1719936000}
{"o":5295.0202290206,"h":5331.1797218293,"l":5255.9380891603,"c":5329.1882634401,"v":377192.7208800667,"t":1719939600}
{"o":5329.1882634401,"h":5458.175891395,"l":5329.1563766906,"c":5437.9552571526,"v":581817.168605841,"t":1719943200}
{"o":5437.9552571526,"h":5459.090530991,"l":5408.8397659394,"c":5428.8240798311,"v":417606.7925655396,"t":1719946800}
{"o":5428.8240798311,"h":5453.6317511203,"l":5414.0549481784,"c":5442.6906119334,"v":381720.7496608014,"t":1719950400}
{"o":5442.6906119334,"h":5473.2752846147,"l":5435.1545993668,"c":5462.9762917445,"v":379008.3016905046,"t":1719954000}
{"o":5462.9762917445,"h":5501.4972441372,"l":5462.9762917445,"c":5497.184156103,"v":426719.6956516217,"t":1719957600}
{"o":5497.184156103,"h":5511.3183569358,"l":5463.1733479286,"c":5473.113173968,"v":333395.4830547936,"t":1719961200}
{"o":5473.113173968,"h":5491.175070625,"l":5451.6059543125,"c":5455.7357379466,"v":348149.0464593339,"t":1719964800}
{"o":5455.7357379466,"h":5472.1735986182,"l":5396.9297807289,"c":5411.1817325766,"v":392233.4102589199,"t":1719968400}
{"o":5411.1817325766,"h":5430.634038808,"l":5388.4264741183,"c":5408.6269666725,"v":379555.4698628216,"t":1719972000}
{"o":5408.6269666725,"h":5408.6930168842,"l":5309.0799073439,"c":5351.2007700303,"v":470600.438864796,"t":1719975600}
{"o":5351.2007700303,"h":5352.0794825999,"l":5252.1899779809,"c":5267.4807929244,"v":433773.9189183369,"t":1719979200}
{"o":5267.4807929244,"h":5312.4013787512,"l":5262.0436147784,"c":5310.0629115502,"v":355010.1147950381,"t":1719982800}
{"o":5310.0629115502,"h":5320.8619478145,"l":5285.6000797984,"c":5290.1033342468,"v":324010.4082217272,"t":1719986400}
{"o":5290.1033342468,"h":5295.2174471384,"l":5204.8805195563,"c":5206.4340409107,"v":394168.6743788839,"t":1719990000}
{"o":5206.4340409107,"h":5218.1974809623,"l":5150.6376560185,"c":5201.421718623,"v":386765.8445577747,"t":1719993600}
{"o":5201.421718623,"h":5233.0190008741,"l":5193.327672481,"c":5205.9908721219,"v":347306.0921983253,"t":1719997200}
{"o":5205.9908721219,"h":5206.0895527246,"l":5055.0940597167,"c":5123.5895556258,"v":745778.1137089829,"t":1720000800}
{"o":5123.5895556258,"h":5131.2142920379,"l":5074.5562781663,"c":5119.3934621386,"v":531377.5968049475,"t":1720004400}
{"o":5119.3934621386,"h":5119.3934621386,"l":5007.5811947964,"c":5032.2850408814,"v":574868.0654576035,"t":1720008000}
{"o":5032.2850408814,"h":5125.834771751,"l":5014.2553554084,"c":5122.0528899868,"v":605205.8278879094,"t":1720011600}
{"o":5122.0528899868,"h":5129.2585809179,"l":5035.842321088,"c":5038.6540295101,"v":523425.7642651403,"t":1720015200}
{"o":5038.6540295101,"h":5078.6287748157,"l":5012.5882206464,"c":5038.7596688586,"v":543540.3510117116,"t":1720018800}
{"o":5038.7596688586,"h":5089.2062179074,"l":5017.0179238348,"c":5067.8263749128,"v":531344.8877679564,"t":1720022400}
{"o":5067.8263749128,"h":5078.7645253235,"l":5025.5800632391,"c":5050.4569203009,"v":423864.2898625972,"t":1720026000}
{"o":5050.4569203009,"h":5068.8012692212,"l":5024.0338938468,"c":5041.6110819812,"v":507949.1727475985,"t":1720029600}
{"o":5041.6110819812,"h":5043.6414651556,"l":4954.7111045606,"c":4993.0972686126,"v":674259.463797737,"t":1720033200}
{"o":4993.0972686126,"h":5031.8780570241,"l":4972.569115951,"c":4978.2430219775,"v":449854.5630484985,"t":1720036800}
{"o":4978.2430219775,"h":5052.8911808979,"l":4952.2380102969,"c":5039.9839792702,"v":473242.4496856453,"t":1720040400}
{"o":5039.9839792702,"h":5047.3020988599,"l":5000.1553020713,"c":5027.705714871,"v":384714.3465735487,"t":1720044000}
{"o":5027.705714871,"h":5028.3120163532,"l":4991.6794458273,"c":5007.2455075848,"v":366379.03216235,"t":1720047600}
{"o":5007.2455075848,"h":5077.6921753367,"l":5006.3286958747,"c":5029.1395085079,"v":398622.9926202913,"t":1720051200}
{"o":5029.1395085079,"h":5035.1336889598,"l":4732.5382351063,"c":4772.9170265094,"v":911354.5572387972,"t":1720054800}
{"o":4772.9170265094,"h":4867.812131651,"l":4727.3737187194,"c":4846.5491893757,"v":590325.7651318145,"t":1720058400}
{"o":4846.5491893757,"h":4882.9247264942,"l":4822.4722232489,"c":4877.3230373201,"v":385623.4620555942,"t":1720062000}
{"o":4877.3230373201,"h":4885.8263420567,"l":4845.5275358998,"c":4859.913223166,"v":320182.5476418,"t":1720065600}
{"o":4859.913223166,"h":4865.624884719,"l":4834.7460643045,"c":4838.8903260459,"v":323281.6738264275,"t":1720069200}
{"o":4838.8903260459,"h":4840.1755061791,"l":4762.2824436772,"c":4789.3892457634,"v":494629.9495688727,"t":1720072800}
{"o":4789.3892457634,"h":4811.6564238984,"l":4765.1588831973,"c":4779.2805590986,"v":501282.901825516,"t":1720076400}
{"o":4779.2805590986,"h":4825.09236004,"l":4724.0965145614,"c":4815.2267038271,"v":573967.9634972234,"t":1720080000}
{"o":4815.2267038271,"h":4831.8579623984,"l":4754.1170282908,"c":4777.3754478696,"v":552642.8083223833,"t":1720083600}
{"o":4777.3754478696,"h":4782.2627602421,"l":4706.8401299162,"c":4777.1619889563,"v":612034.7894975728,"t":1720087200}
{"o":4777.1619889563,"h":4787.0068948616,"l":4711.8694409471,"c":4721.9196754123,"v":432090.9658292082,"t":1720090800}
{"o":4721.9196754123,"h":4782.4011216868,"l":4703.8534589643,"c":4734.972263529,"v":505174.9807639095,"t":1720094400}
{"o":4734.972263529,"h":4750.2609799565,"l":4615.7234488066,"c":4738.076280504,"v":807402.5763075373,"t":1720098000}
{"o":4738.076280504,"h":4812.0296665505,"l":4707.2048411013,"c":4778.9200040517,"v":568491.6172112636,"t":1720101600}
{"o":4778.9200040517,"h":4835.0563492971,"l":4754.1333205018,"c":4815.7060537303,"v":512038.7461202969,"t":1720105200}
{"o":4815.7060537303,"h":4817.3453708549,"l":4765.6167722123,"c":4811.7116086732,"v":463616.5596921422,"t":1720108800}
{"o":4811.7116086732,"h":4823.8856621455,"l":4792.3458140308,"c":4811.7674987243,"v":414266.1775774296,"t":1720112400}
{"o":4811.7674987243,"h":4812.4372430232,"l":4757.0073403709,"c":4769.4932022411,"v":522155.5287312164,"t":1720116000}
{"o":4769.4932022411,"h":4837.5210808732,"l":4765.9823821991,"c":4767.936050645,"v":531756.2959259801,"t":1720119600}
{"o":4767.936050645,"h":4805.0057218793,"l":4745.0333612335,"c":4803.7869610833,"v":421420.0892092537,"t":1720123200}
{"o":4803.7869610833,"h":4826.7357643537,"l":4779.8228478969,"c":4801.8717265689,"v":415012.4048317102,"t":1720126800}
{"o":4801.8717265689,"h":4815.3502501058,"l":4709.8908897675,"c":4712.0703882346,"v":533189.272856831,"t":1720130400}
{"o":4712.0703882346,"h":4716.058528691,"l":4528.5621136966,"c":4549.8425851432,"v":710010.1998925213,"t":1720134000}
{"o":4549.8425851432,"h":4592.0304148678,"l":4416.696150483,"c":4573.8105058552,"v":957584.8472615435,"t":1720137600}
{"o":4573.8105058552,"h":4591.5865105217,"l":4468.1051027101,"c":4578.6448826396,"v":562516.5742446482,"t":1720141200}
{"o":4578.6448826396,"h":4579.798750641,"l":4343.0396608543,"c":4419.2075836271,"v":690802.9049176318,"t":1720144800}
{"o":4419.2075836271,"h":4428.982007539,"l":4317.9548165197,"c":4401.2962837213,"v":1040722.5816321212,"t":1720148400}
{"o":4401.2962837213,"h":4512.2769742983,"l":4316.1041022453,"c":4464.5890403302,"v":796729.7122081466,"t":1720152000}
{"o":4464.5890403302,"h":4544.080958717,"l":4459.3828412218,"c":4529.8126421307,"v":482302.4567835736,"t":1720155600}
{"o":4529.8126421307,"h":4530.6583233109,"l":4431.427984219,"c":4451.7585299101,"v":444240.1274185434,"t":1720159200}
{"o":4451.7585299101,"h":4520.3669424927,"l":4421.7634460782,"c":4511.4266536832,"v":480863.3343849115,"t":1720162800}
{"o":4511.4266536832,"h":4522.7809068903,"l":4362.4612116095,"c":4371.4029814904,"v":435229.8058081821,"t":1720166400}
{"o":4371.4029814904,"h":4502.8225304867,"l":4346.1750472772,"c":4490.5429756078,"v":474554.3746619434,"t":1720170000}
{"o":4490.5429756078,"h":4613.8844129811,"l":4475.5845066942,"c":4575.176676735,"v":538655.0911165734,"t":1720173600}
{"o":4575.176676735,"h":4655.5699305156,"l":4569.3315115982,"c":4629.6703613476,"v":516325.6572265381,"t":1720177200}
{"o":4629.6703613476,"h":4724.0357999833,"l":4580.7106078766,"c":4586.0294879663,"v":671616.0321222281,"t":1720180800}
{"o":4586.0294879663,"h":4750.7699272481,"l":4571.6296830071,"c":4742.0779656448,"v":644175.8970774054,"t":1720184400}
{"o":4742.0779656448,"h":4757.544762007,"l":4661.1604959222,"c":4723.8857301608,"v":627980.5575979665,"t":1720188000}
{"o":4723.8857301608,"h":4803.9813197385,"l":4703.2546611249,"c":4801.4212748136,"v":785021.1133133317,"t":1720191600}
{"o":4801.4212748136,"h":4852.7322097451,"l":4748.6038916929,"c":4791.2302226743,"v":796391.6506689243,"t":1720195200}
{"o":4791.2302226743,"h":4822.5609470182,"l":4757.6983515483,"c":4802.7233467467,"v":578673.147191552,"t":1720198800}
{"o":4802.7233467467,"h":4839.3994611432,"l":4772.8828233328,"c":4831.3140427303,"v":612166.731288582,"t":1720202400}
{"o":4831.3140427303,"h":4837.4182724168,"l":4786.5614895059,"c":4805.5087195238,"v":465465.7425345539,"t":1720206000}
{"o":4805.5087195238,"h":4824.3895897594,"l":4777.7525256969,"c":4816.5230861633,"v":379920.6241171297,"t":1720209600}
{"o":4816.5230861633,"h":4833.5414655683,"l":4787.2564507465,"c":4796.6067233526,"v":395985.8762017559,"t":1720213200}
{"o":4796.6067233526,"h":4818.4561669083,"l":4771.2689471753,"c":4778.8411181714,"v":413716.2748283896,"t":1720216800}
{"o":4778.8411181714,"h":4804.6719607138,"l":4776.7869215434,"c":4782.7096399926,"v":415087.415124178,"t":1720220400}
{"o":4782.7096399926,"h":4909.9809558116,"l":4752.9108371701,"c":4806.7628705942,"v":579113.3444109557,"t":1720224000}
{"o":4806.7628705942,"h":4816.3329261682,"l":4746.4024323134,"c":4751.6834200318,"v":410339.2374010619,"t":1720227600}
{"o":4751.6834200318,"h":4770.3800733555,"l":4711.8908866437,"c":4755.6805664277,"v":395595.7704125076,"t":1720231200}
{"o":4755.6805664277,"h":4801.2618591199,"l":4752.2903176684,"c":4784.620901705,"v":373894.4744577937,"t":1720234800}
{"o":4784.620901705,"h":4801.5045707187,"l":4754.2406477722,"c":4756.1909653526,"v":358668.4851288762,"t":1720238400}
{"o":4756.1909653526,"h":4802.9772137968,"l":4755.0352453455,"c":4786.2221797223,"v":324160.5591193175,"t":1720242000}
{"o":4786.2221797223,"h":4869.3117075781,"l":4782.9835143902,"c":4838.1938136506,"v":342899.0087891023,"t":1720245600}
{"o":4838.1938136506,"h":4898.2979423682,"l":4827.5032628152,"c":4877.2636131526,"v":446444.1009294536,"t":1720249200}
{"o":4877.2636131526,"h":4915.2554291063,"l":4858.3151915353,"c":4881.2275302209,"v":358725.1117361209,"t":1720252800}
{"o":4881.2275302209,"h":4982.9445416583,"l":4867.6783698262,"c":4979.4843186056,"v":421278.0026690328,"t":1720256400}
{"o":4979.4843186056,"h":5004.9239149656,"l":4962.163048091,"c":4973.5646406153,"v":410798.6274721554,"t":1720260000}
{"o":4973.5646406153,"h":4977.264728544,"l":4931.209235065,"c":4938.8089165929,"v":350307.412450643,"t":1720263600}
{"o":4938.8089165929,"h":4954.1554725105,"l":4905.7129487335,"c":4939.5507225027,"v":410534.8503348998,"t":1720267200}
{"o":4939.5507225027,"h":4995.9338708183,"l":4920.2066113169,"c":4960.7921001112,"v":485127.3238838759,"t":1720270800}
{"o":4960.7921001112,"h":4990.8667948814,"l":4921.6144690484,"c":4976.7052887683,"v":519563.1567622553,"t":1720274400}
{"o":4976.7052887683,"h":5059.7314364953,"l":4959.1665280115,"c":5050.2718417822,"v":594053.563571525,"t":1720278000}
{"o":5050.2718417822,"h":5110.27897847,"l":5013.6412856976,"c":5070.9057826008,"v":579379.4004278713,"t":1720281600}
{"o":5070.9057826008,"h":5091.908502126,"l":5049.0722351345,"c":5069.6525844572,"v":509760.6427510891,"t":1720285200}
{"o":5069.6525844572,"h":5078.1246749721,"l":5046.5757486732,"c":5069.9802876487,"v":442912.5621875931,"t":1720288800}
{"o":5069.9802876487,"h":5093.4748826212,"l":5056.7565502543,"c":5083.2282435499,"v":369072.9621721618,"t":1720292400}
{"o":5083.2282435499,"h":5116.8624108192,"l":5060.8176068747,"c":5072.6737632229,"v":406285.5631922735,"t":1720296000}
{"o":5072.6737632229,"h":5135.6624538931,"l":5070.3766351483,"c":5090.6831397465,"v":457760.1256534689,"t":1720299600}
{"o":5090.6831397465,"h":5127.0242565565,"l":5089.1787082256,"c":5121.8321244716,"v":449575.7026876512,"t":1720303200}
{"o":5121.8321244716,"h":5128.088257564,"l":5081.2535540989,"c":5090.942709247,"v":359728.6974145039,"t":1720306800}
{"o":5090.942709247,"h":5101.6842369522,"l":5022.1458860693,"c":5026.691492658,"v":382506.2548818088,"t":1720310400}
{"o":5026.691492658,"h":5058.0827221241,"l":4989.9348976475,"c":5026.0264348186,"v":461224.8543372881,"t":1720314000}
{"o":5026.0264348186,"h":5091.0192011484,"l":5024.5930962564,"c":5074.1530405142,"v":347504.0991042362,"t":1720317600}
{"o":5074.1530405142,"h":5076.9975394815,"l":5013.9125305673,"c":5058.613200643,"v":298590.8270201233,"t":1720321200}
{"o":5058.613200643,"h":5058.8257842804,"l":4956.9840247373,"c":4962.6528259783,"v":326284.9603330623,"t":1720324800}
{"o":4962.6528259783,"h":4997.6142147793,"l":4931.1594887269,"c":4986.5346192428,"v":341075.614035044,"t":1720328400}
{"o":4986.5346192428,"h":5019.4967336481,"l":4970.868698952,"c":4975.4588891849,"v":356715.5333780599,"t":1720332000}
{"o":4975.4588891849,"h":5001.7410934759,"l":4910.5248701777,"c":4952.0952740335,"v":345617.2256957644,"t":1720335600}
{"o":4952.0952740335,"h":4973.2495421989,"l":4938.6229812059,"c":4964.8928439445,"v":312079.3675601568,"t":1720339200}
{"o":4964.8928439445,"h":4997.3931027021,"l":4953.4575559231,"c":4981.1398941878,"v":331883.3881618219,"t":1720342800}
{"o":4981.1398941878,"h":5007.0746374131,"l":4955.5863310507,"c":4970.9703973189,"v":360811.9124219614,"t":1720346400}
{"o":4970.9703973189,"h":4987.9919904585,"l":4954.4127489482,"c":4980.3574003817,"v":418191.6244116918,"t":1720350000}
{"o":4980.3574003817,"h":5010.8886713466,"l":4937.3445625887,"c":4971.8448623081,"v":388291.9671680512,"t":1720353600}
{"o":4971.8448623081,"h":4973.1984671783,"l":4857.2324215132,"c":4868.7977561835,"v":515776.5437616388,"t":1720357200}
{"o":4868.7977561835,"h":4887.0452115565,"l":4824.8134015567,"c":4875.6538302303,"v":534130.6551056954,"t":1720360800}
{"o":4875.6538302303,"h":4914.0930561358,"l":4840.7839439678,"c":4878.5617003289,"v":475926.1817509703,"t":1720364400}
{"o":4878.5617003289,"h":4935.6892521788,"l":4868.8561078677,"c":4921.2062468109,"v":435523.5580831851,"t":1720368000}
{"o":4921.2062468109,"h":4942.9378072776,"l":4883.2190370934,"c":4935.8425510245,"v":420614.3771912426,"t":1720371600}
{"o":4935.8425510245,"h":4967.6536372727,"l":4906.4138596929,"c":4909.1282393198,"v":385852.7642268648,"t":1720375200}
{"o":4909.1282393198,"h":4925.4205530581,"l":4880.3264480976,"c":4888.5153189222,"v":387539.7323783992,"t":1720378800}
{"o":4888.5153189222,"h":4906.5045627123,"l":4857.1356840515,"c":4869.4500970951,"v":419226.2272878431,"t":1720382400}
{"o":4869.4500970951,"h":4872.7584763252,"l":4735.8937779896,"c":4778.3458594731,"v":585211.0202853159,"t":1720386000}
{"o":4778.3458594731,"h":4808.6397485839,"l":4714.4580758108,"c":4733.8900725893,"v":446431.4396798261,"t":1720389600}
{"o":4733.8900725893,"h":4757.6018570581,"l":4644.1374335562,"c":4684.031285984,"v":676291.2808796497,"t":1720393200}
{"o":4684.031285984,"h":4733.0643919743,"l":4582.368470146,"c":4594.9392706403,"v":647867.0323615358,"t":1720396800}
{"o":4594.9392706403,"h":4620.8368460729,"l":4453.5910391943,"c":4614.8939104502,"v":817420.7844663307,"t":1720400400}
{"o":4614.8939104502,"h":4705.8558816759,"l":4575.6138215552,"c":4661.5043035043,"v":621088.0729438713,"t":1720404000}
{"o":4661.5043035043,"h":4700.6887898076,"l":4631.3552305346,"c":4653.7044365048,"v":394218.3430524495,"t":1720407600}
{"o":4653.7044365048,"h":4750.9767529484,"l":4624.2646536764,"c":4736.2763790068,"v":423557.4511331461,"t":1720411200}
{"o":4736.2763790068,"h":4767.9316633065,"l":4695.2642706105,"c":4728.1820291706,"v":401463.6853669541,"t":1720414800}
{"o":4728.1820291706,"h":4760.3826457606,"l":4700.0411287828,"c":4719.4797479824,"v":398131.1415566601,"t":1720418400}
{"o":4719.4797479824,"h":4731.4017081051,"l":4683.9188475011,"c":4721.2778999911,"v":402007.8592896141,"t":1720422000}
{"o":4721.2778999911,"h":5003.5298579574,"l":4710.8634409481,"c":5000.4748035687,"v":824873.7987334527,"t":1720425600}
{"o":5000.4748035687,"h":5043.2844455292,"l":4945.9436765536,"c":4969.3654131138,"v":706988.9583203971,"t":1720429200}
{"o":4969.3654131138,"h":5015.4385096693,"l":4906.8462303016,"c":4926.4444746698,"v":502339.3796130496,"t":1720432800}
{"o":4926.4444746698,"h":5045.4724461379,"l":4923.4683939801,"c":5002.7570256858,"v":498641.2902834364,"t":1720436400}
{"o":5002.7570256858,"h":5052.0674615375,"l":4959.5483189402,"c":5000.0707501552,"v":480572.5239941087,"t":1720440000}
{"o":5000.0707501552,"h":5032.9054238653,"l":4970.6610754339,"c":5006.3816507058,"v":622486.2741010414,"t":1720443600}
{"o":5006.3816507058,"h":5036.7236600746,"l":4758.7319402518,"c":4921.7354739751,"v":991997.8577784733,"t":1720447200}
{"o":4921.7354739751,"h":4989.6885923693,"l":4864.0221700498,"c":4887.6652934322,"v":738949.3877322805,"t":1720450800}
{"o":4887.6652934322,"h":4932.226195635,"l":4796.6977507476,"c":4859.9911353863,"v":747343.5709710331,"t":1720454400}
{"o":4859.9911353863,"h":4903.9003005553,"l":4831.5945538018,"c":4875.4393849595,"v":709521.8340492779,"t":1720458000}
{"o":4875.4393849595,"h":4916.6785778547,"l":4853.8847396167,"c":4905.8577482131,"v":533880.9908435933,"t":1720461600}
{"o":4905.8577482131,"h":4929.9913884232,"l":4882.6877206296,"c":4923.1549400313,"v":436221.4556645715,"t":1720465200}
{"o":4923.1549400313,"h":4996.1212188726,"l":4889.6162074601,"c":4934.1776617615,"v":532153.4309421378,"t":1720468800}
{"o":4934.1776617615,"h":5021.3444766811,"l":4926.7316304983,"c":4985.9557169385,"v":596850.5561715915,"t":1720472400}
{"o":4985.9557169385,"h":5020.6945859159,"l":4969.2870799257,"c":4993.5854321853,"v":449747.0395298139,"t":1720476000}
{"o":4993.5854321853,"h":5001.1473970602,"l":4928.3965313635,"c":4979.0514352127,"v":547241.5604348236,"t":1720479600}
{"o":4979.0514352127,"h":4979.0514352127,"l":4896.0468682592,"c":4918.3737472771,"v":785473.7281446257,"t":1720483200}
{"o":4918.3737472771,"h":5023.7947372102,"l":4875.0921809511,"c":4883.8734726902,"v":612206.0245988207,"t":1720486800}
{"o":4883.8734726902,"h":4980.5334185158,"l":4857.5505349851,"c":4975.6601783433,"v":445698.1555007183,"t":1720490400}
{"o":4975.6601783433,"h":5007.989505688,"l":4930.929513677,"c":4998.4865950361,"v":497467.4654108101,"t":1720494000}
{"o":4998.4865950361,"h":5042.2378140305,"l":4986.3700948773,"c":5011.4247409181,"v":460415.3720568548,"t":1720497600}
{"o":5011.4247409181,"h":5040.2559925304,"l":5000.2382012404,"c":5037.6078647157,"v":454709.0468169341,"t":1720501200}
{"o":5037.6078647157,"h":5103.2769545081,"l":5014.0291219713,"c":5079.5625018246,"v":492704.8244554839,"t":1720504800}
{"o":5079.5625018246,"h":5102.162533668,"l":5048.4505740716,"c":5057.4980719976,"v":425737.6000128931,"t":1720508400}
{"o":5057.4980719976,"h":5131.6329608003,"l":5035.1936732232,"c":5073.040464226,"v":444273.6198395443,"t":1720512000}
{"o":5073.040464226,"h":5098.4251532817,"l":5043.2185716316,"c":5046.4712440471,"v":367393.1998626846,"t":1720515600}
{"o":5046.4712440471,"h":5059.5239643262,"l":5012.5425667621,"c":5033.6568083008,"v":370325.7441854259,"t":1720519200}
{"o":5033.6568083008,"h":5058.0398631312,"l":4993.6691836623,"c":5052.6784708302,"v":404425.3610221427,"t":1720522800}
{"o":5052.6784708302,"h":5065.1974843046,"l":5013.3843774058,"c":5019.2575972365,"v":334338.2342936791,"t":1720526400}
{"o":5019.2575972365,"h":5037.0282026743,"l":4972.3879260209,"c":5005.8962936825,"v":557995.481824737,"t":1720530000}
{"o":5005.8962936825,"h":5087.3490075031,"l":4951.7391577915,"c":4953.1720974907,"v":679936.7378977146,"t":1720533600}
{"o":4953.1720974907,"h":5006.2263609367,"l":4935.9293348424,"c":5002.5549003822,"v":533254.1306221337,"t":1720537200}
{"o":5002.5549003822,"h":5076.911795611,"l":4987.036995381,"c":5076.911795611,"v":530757.983969096,"t":1720540800}
{"o":5076.911795611,"h":5091.5521584099,"l":5017.936476865,"c":5034.2095583239,"v":481164.1867945208,"t":1720544400}
{"o":5034.2095583239,"h":5100.5267019892,"l":5019.2360138424,"c":5076.1501367682,"v":567974.3287946231,"t":1720548000}
{"o":5076.1501367682,"h":5078.9586890817,"l":5042.3790623497,"c":5057.7674697454,"v":542218.5674688392,"t":1720551600}
{"o":5057.7674697454,"h":5109.036002295,"l":5052.7461807562,"c":5076.813807803,"v":476530.965465136,"t":1720555200}
{"o":5076.813807803,"h":5102.65138162,"l":5049.6889568885,"c":5055.1078345761,"v":381465.2329936979,"t":1720558800}
{"o":5055.1078345761,"h":5071.0047234912,"l":5015.9085488916,"c":5030.723175028,"v":470411.85995593,"t":1720562400}
{"o":5030.723175028,"h":5054.1200683278,"l":5018.6093584971,"c":5032.5938471232,"v":472602.0507699773,"t":1720566000}
{"o":5032.5938471232,"h":5034.7351463269,"l":4947.4584791072,"c":4951.8482373161,"v":462356.8191102295,"t":1720569600}
{"o":4951.8482373161,"h":5008.2259546474,"l":4932.9467320467,"c":4990.6570675662,"v":419685.6430075396,"t":1720573200}
{"o":4990.6570675662,"h":5023.7875307786,"l":4963.9328288452,"c":5018.4410513087,"v":373723.4798625031,"t":1720576800}
{"o":5018.4410513087,"h":5048.4464364344,"l":4999.5515170894,"c":5044.7002528286,"v":341962.2014566052,"t":1720580400}
{"o":5044.7002528286,"h":5183.9850807488,"l":5044.5688536246,"c":5170.0433103459,"v":544832.5979582431,"t":1720584000}
{"o":5170.0433103459,"h":5201.2390667471,"l":5118.6407695855,"c":5128.2034118935,"v":442582.0085950073,"t":1720587600}
{"o":5128.2034118935,"h":5162.2061832319,"l":5108.121126611,"c":5158.7194830503,"v":372923.6984087117,"t":1720591200}
{"o":5158.7194830503,"h":5162.4768932758,"l":5097.8014512389,"c":5131.1345546564,"v":355798.8118433886,"t":1720594800}
{"o":5131.1345546564,"h":5143.7970376271,"l":5101.7023032144,"c":5124.801714348,"v":365962.2799747619,"t":1720598400}
{"o":5124.801714348,"h":5125.1329488897,"l":5067.705350897,"c":5091.5967435467,"v":381445.2210711609,"t":1720602000}
{"o":5091.5967435467,"h":5124.3030478987,"l":5078.9814556904,"c":5122.7341078934,"v":375954.5003533348,"t":1720605600}
{"o":5122.7341078934,"h":5125.1226500396,"l":5065.5175853529,"c":5082.7229915498,"v":392707.6922739238,"t":1720609200}
{"o":5082.7229915498,"h":5097.4482956354,"l":5006.3561624949,"c":5054.4366127692,"v":567411.42219001,"t":1720612800}
{"o":5054.4366127692,"h":5087.6191778666,"l":5022.7592250554,"c":5048.9073795187,"v":612797.066012159,"t":1720616400}
{"o":5048.9073795187,"h":5070.9567337524,"l":4987.8065740406,"c":5011.2299518319,"v":509692.2127064443,"t":1720620000}
{"o":5011.2299518319,"h":5045.112985936,"l":4982.4757852577,"c":5023.6288243279,"v":990190.0194930144,"t":1720623600}
{"o":5023.6288243279,"h":5075.6902797785,"l":5014.3665734285,"c":5025.6580146041,"v":440997.2011981402,"t":1720627200}
{"o":5025.6580146041,"h":5027.7724527289,"l":4994.5915824877,"c":5020.982895357,"v":435190.6511650305,"t":1720630800}
{"o":5020.982895357,"h":5038.9281728116,"l":5003.1190445626,"c":5014.2497520159,"v":473433.9773272444,"t":1720634400}
{"o":5014.2497520159,"h":5033.2354506288,"l":4995.3536621726,"c":5021.2880198378,"v":485196.3964347927,"t":1720638000}
{"o":5021.2880198378,"h":5038.2305839094,"l":5001.6841801221,"c":5013.9446395215,"v":397301.6905068492,"t":1720641600}
{"o":5013.9446395215,"h":5028.7779570971,"l":4991.4692477804,"c":5026.0773962651,"v":362693.7914521456,"t":1720645200}
{"o":5026.0773962651,"h":5053.9817588347,"l":5022.8560823331,"c":5039.3641556478,"v":332447.2934655145,"t":1720648800}
{"o":5039.3641556478,"h":5070.3001964221,"l":5028.1317580511,"c":5054.9426423069,"v":352858.4293778132,"t":1720652400}
{"o":5054.9426423069,"h":5054.9426423069,"l":4996.3019113561,"c":5043.186953569,"v":391169.531095761,"t":1720656000}
{"o":5043.186953569,"h":5092.3202001522,"l":5008.1104834326,"c":5082.4143606174,"v":422195.178548176,"t":1720659600}
{"o":5082.4143606174,"h":5097.167084704,"l":5044.0384362684,"c":5044.0384362684,"v":407606.4791829268,"t":1720663200}
{"o":5044.0384362684,"h":5051.6125454382,"l":4953.9859902359,"c":4992.4395002446,"v":393164.1191655749,"t":1720666800}
{"o":4992.4395002446,"h":5016.3529344439,"l":4984.0132287136,"c":5003.3594082475,"v":318101.339574535,"t":1720670400}
{"o":5003.3594082475,"h":5030.424978435,"l":4990.7448323085,"c":5024.2158488275,"v":325019.9180183523,"t":1720674000}
{"o":5024.2158488275,"h":5046.0280372501,"l":5012.9409035137,"c":5034.1471692726,"v":325150.3566616194,"t":1720677600}
{"o":5034.1471692726,"h":5073.1020342358,"l":5022.3855002346,"c":5056.6178562409,"v":351514.791539403,"t":1720681200}
{"o":5056.6178562409,"h":5088.0080002322,"l":5056.6178562409,"c":5070.4125582199,"v":387202.8200313373,"t":1720684800}
{"o":5070.4125582199,"h":5087.9038340677,"l":5065.5659245427,"c":5078.2490467916,"v":344030.1387993866,"t":1720688400}
{"o":5078.2490467916,"h":5093.4871885874,"l":5058.7300580322,"c":5090.391369889,"v":409439.959266478,"t":1720692000}
{"o":5090.391369889,"h":5124.9719360741,"l":5089.1364368188,"c":5112.7906501895,"v":350337.1897598565,"t":1720695600}
{"o":5112.7906501895,"h":5192.3955843947,"l":5092.6109970798,"c":5116.2188957823,"v":635060.9534071966,"t":1720699200}
{"o":5116.2188957823,"h":5119.8001752277,"l":5049.9752170256,"c":5067.3847697978,"v":619479.49509898,"t":1720702800}
{"o":5067.3847697978,"h":5076.8820619275,"l":4984.0375573511,"c":5012.0577172364,"v":597295.5506251164,"t":1720706400}
{"o":5012.0577172364,"h":5026.1591630508,"l":4889.479627334,"c":4926.9378129959,"v":553304.5346460353,"t":1720710000}
{"o":4926.9378129959,"h":4948.4355391253,"l":4889.047062712,"c":4922.9762732833,"v":529238.5089145227,"t":1720713600}
{"o":4922.9762732833,"h":4947.2348677265,"l":4885.5479335057,"c":4918.7979253571,"v":536011.4700606554,"t":1720717200}
{"o":4918.7979253571,"h":4942.9858501603,"l":4907.8339653962,"c":4935.6384440589,"v":396003.4037139569,"t":1720720800}
{"o":4935.6384440589,"h":4940.592817521,"l":4851.641021678,"c":4861.4736757769,"v":477045.2312580227,"t":1720724400}
{"o":4861.4736757769,"h":4899.970727189,"l":4828.7578895632,"c":4876.121409031,"v":536673.9437157301,"t":1720728000}
{"o":4876.121409031,"h":4894.2702916983,"l":4836.5605377235,"c":4864.4171052515,"v":434790.9870106383,"t":1720731600}
{"o":4864.4171052515,"h":4881.4309496193,"l":4838.7508484571,"c":4868.3585024246,"v":395488.7135507265,"t":1720735200}
{"o":4868.3585024246,"h":4876.3733607068,"l":4828.7318575596,"c":4831.056521265,"v":394716.3377949732,"t":1720738800}
{"o":4831.056521265,"h":4880.5271275291,"l":4821.4737605228,"c":4834.8992645574,"v":417248.1711638613,"t":1720742400}
{"o":4834.8992645574,"h":4855.7617657081,"l":4757.8768880814,"c":4850.9703802819,"v":522926.1087710114,"t":1720746000}
{"o":4850.9703802819,"h":4918.3355773004,"l":4833.7991387138,"c":4913.6839136957,"v":351480.8502693304,"t":1720749600}
{"o":4913.6839136957,"h":4913.6839136957,"l":4844.7402743665,"c":4859.6087431568,"v":403705.7232341668,"t":1720753200}
{"o":4859.6087431568,"h":4871.3488706498,"l":4821.5938543547,"c":4845.0123143325,"v":374401.0234814097,"t":1720756800}
{"o":4845.0123143325,"h":4848.6142291101,"l":4808.4282676259,"c":4826.5158878616,"v":321856.5040246532,"t":1720760400}
{"o":4826.5158878616,"h":4884.4947296111,"l":4820.6093227114,"c":4851.5220379098,"v":316270.2583974063,"t":1720764000}
{"o":4851.5220379098,"h":4866.9198782673,"l":4790.3260432863,"c":4822.0813166737,"v":315978.1845642803,"t":1720767600}
{"o":4822.0813166737,"h":4836.0897211747,"l":4804.9529311513,"c":4834.3276799931,"v":327596.2905157259,"t":1720771200}
{"o":4834.3276799931,"h":4838.3741917764,"l":4780.3873027568,"c":4793.5932565738,"v":322207.3411233291,"t":1720774800}
{"o":4793.5932565738,"h":4826.7204341944,"l":4770.6223944317,"c":4824.7864516132,"v":331511.694057518,"t":1720778400}
{"o":4824.7864516132,"h":4836.1009343786,"l":4811.8712318787,"c":4828.9920467674,"v":292965.0005815951,"t":1720782000}
{"o":4828.9920467674,"h":4891.9812066309,"l":4822.701288781,"c":4869.3377040034,"v":442141.3095462506,"t":1720785600}
{"o":4869.3377040034,"h":4957.9818836124,"l":4864.0695314037,"c":4939.4358689158,"v":481197.4168581703,"t":1720789200}
{"o":4939.4358689158,"h":4954.1457736168,"l":4902.4315250832,"c":4908.5895749221,"v":470151.2840310354,"t":1720792800}
{"o":4908.5895749221,"h":4962.2650956886,"l":4906.1912187262,"c":4941.5352556811,"v":465314.62933915,"t":1720796400}
{"o":4941.5352556811,"h":4963.924329987,"l":4906.1281601243,"c":4928.1617916625,"v":373717.2056858873,"t":1720800000}
{"o":4928.1617916625,"h":4954.256284488,"l":4909.9292218193,"c":4946.9647520023,"v":405635.6352824556,"t":1720803600}
{"o":4946.9647520023,"h":5004.7702203682,"l":4933.9231740183,"c":4981.5042159924,"v":557041.3578026282,"t":1720807200}
{"o":4981.5042159924,"h":4989.4627999053,"l":4928.1192787076,"c":4931.9737901668,"v":501125.1766192276,"t":1720810800}
{"o":4931.9737901668,"h":4936.198033641,"l":4866.1115548845,"c":4915.5444678631,"v":417951.0372513678,"t":1720814400}
{"o":4915.5444678631,"h":4923.9967395096,"l":4896.550976702,"c":4921.0195529875,"v":367082.1758355548,"t":1720818000}
{"o":4921.0195529875,"h":4941.7447707406,"l":4912.6605852767,"c":4941.7447707406,"v":289633.8642782128,"t":1720821600}
{"o":4941.7447707406,"h":4967.5530051386,"l":4931.5220384134,"c":4964.1941967732,"v":298949.1145233408,"t":1720825200}
{"o":4964.1941967732,"h":4966.8627321707,"l":4936.198553893,"c":4950.6095191629,"v":332414.4468712399,"t":1720828800}
{"o":4950.6095191629,"h":4980.4834180515,"l":4943.9720444507,"c":4951.3472722131,"v":300329.2566137347,"t":1720832400}
{"o":4951.3472722131,"h":4954.9971610608,"l":4924.4243241051,"c":4951.1607782711,"v":242527.0318058105,"t":1720836000}
{"o":4951.1607782711,"h":4960.6038786267,"l":4939.9847162727,"c":4941.9571748451,"v":265637.8598647113,"t":1720839600}
{"o":4941.9571748451,"h":4946.1593919256,"l":4916.0950889225,"c":4920.2308633843,"v":283818.9223297379,"t":1720843200}
{"o":4920.2308633843,"h":4956.7646124753,"l":4912.437498111,"c":4956.7646124753,"v":294706.668061144,"t":1720846800}
{"o":4956.7646124753,"h":4967.2273546542,"l":4939.9482523212,"c":4947.3475212429,"v":295041.9977639352,"t":1720850400}
{"o":4947.3475212429,"h":4963.7957463272,"l":4936.5763625051,"c":4961.207583198,"v":273923.7153595199,"t":1720854000}
{"o":4961.207583198,"h":4971.0091780962,"l":4931.510057712,"c":4934.3258414663,"v":286257.8373889375,"t":1720857600}
{"o":4934.3258414663,"h":5007.5219613362,"l":4929.286200851,"c":5005.7925247279,"v":380345.4376556767,"t":1720861200}
{"o":5005.7925247279,"h":5016.4329751189,"l":4957.3322809753,"c":4977.2725284444,"v":385374.2685988417,"t":1720864800}
{"o":4977.2725284444,"h":4990.8398546565,"l":4962.0058084223,"c":4988.3890236165,"v":269786.4598555486,"t":1720868400}
{"o":4988.3890236165,"h":5003.878430869,"l":4973.9327171457,"c":4992.4086991485,"v":299162.3885087532,"t":1720872000}
{"o":4992.4086991485,"h":5001.084180184,"l":4972.4472755028,"c":4988.7018624399,"v":464531.6303176424,"t":1720875600}
{"o":4988.7018624399,"h":4988.9880389365,"l":4957.754622287,"c":4982.8299828918,"v":325851.882195506,"t":1720879200}
{"o":4982.8299828918,"h":5002.7297007114,"l":4967.5414793504,"c":4998.7737723899,"v":323846.5193242672,"t":1720882800}
{"o":4998.7737723899,"h":5013.9621138358,"l":4959.4529346502,"c":4971.6421522927,"v":432032.8840018091,"t":1720886400}
{"o":4971.6421522927,"h":4979.581275638,"l":4960.3791784592,"c":4972.8404593546,"v":446292.7465814211,"t":1720890000}
{"o":4972.8404593546,"h":4981.1166649972,"l":4956.1518311798,"c":4962.6545241039,"v":308103.0410603503,"t":1720893600}
{"o":4962.6545241039,"h":4983.5201395064,"l":4961.5483343129,"c":4978.2928069637,"v":362875.2773827398,"t":1720897200}
{"o":4978.2928069637,"h":4991.4389537205,"l":4973.1773702971,"c":4977.2015748701,"v":404515.7710825208,"t":1720900800}
{"o":4977.2015748701,"h":4992.7631523118,"l":4963.7382576191,"c":4992.7335345198,"v":362562.204919482,"t":1720904400}
{"o":4992.7335345198,"h":5063.1881482889,"l":4953.2794328306,"c":5060.5401940901,"v":572550.981166507,"t":1720908000}
{"o":5060.5401940901,"h":5116.4150819552,"l":5038.428997209,"c":5053.2681122522,"v":715800.3092422398,"t":1720911600}
{"o":5053.2681122522,"h":5168.7417854759,"l":5051.3232674754,"c":5160.5724674373,"v":522328.0621005843,"t":1720915200}
{"o":5160.5724674373,"h":5169.9527836572,"l":5115.5873558487,"c":5160.9065863884,"v":527905.2273014511,"t":1720918800}
{"o":5160.9065863884,"h":5170.7114251989,"l":5097.8252350613,"c":5115.736160341,"v":430858.160191827,"t":1720922400}
{"o":5115.736160341,"h":5148.6065097112,"l":5113.6700825291,"c":5126.3939370902,"v":339775.6728077119,"t":1720926000}
{"o":5126.3939370902,"h":5200.4967598707,"l":5122.6445313554,"c":5163.0260548343,"v":411323.2664318603,"t":1720929600}
{"o":5163.0260548343,"h":5197.7409723456,"l":5135.1954128538,"c":5183.7655642817,"v":495864.0831183546,"t":1720933200}
{"o":5183.7655642817,"h":5196.7891488418,"l":5141.269378269,"c":5145.565584674,"v":370328.4841020869,"t":1720936800}
{"o":5145.565584674,"h":5170.3382655431,"l":5138.8109836487,"c":5155.1919917799,"v":329082.6713437625,"t":1720940400}
{"o":5155.1919917799,"h":5184.6499025033,"l":5155.1919917799,"c":5177.3190088339,"v":360828.8563256355,"t":1720944000}
{"o":5177.3190088339,"h":5232.0124867,"l":5165.1676312548,"c":5219.5887600802,"v":461242.1344625698,"t":1720947600}
{"o":5219.5887600802,"h":5226.200939716,"l":5164.0687426118,"c":5167.0500377873,"v":384872.8424852718,"t":1720951200}
{"o":5167.0500377873,"h":5186.5822753119,"l":5154.8447472128,"c":5159.3866248033,"v":428458.6770938764,"t":1720954800}
{"o":5159.3866248033,"h":5163.9378706459,"l":5117.3116157397,"c":5125.8749114081,"v":379244.3762534572,"t":1720958400}
{"o":5125.8749114081,"h":5156.2010456224,"l":5124.3653401809,"c":5142.880435848,"v":459894.0211440224,"t":1720962000}
{"o":5142.880435848,"h":5167.3417384728,"l":5108.5786500122,"c":5162.1321163217,"v":465815.6961830557,"t":1720965600}
{"o":5162.1321163217,"h":5201.0450744326,"l":5150.3684069198,"c":5194.751049565,"v":549241.5869580362,"t":1720969200}
{"o":5194.751049565,"h":5196.8418233327,"l":5166.2578010394,"c":5180.0996966809,"v":438280.4650724581,"t":1720972800}
{"o":5180.0996966809,"h":5185.1367114345,"l":5152.3374311402,"c":5167.393689547,"v":432556.0489303783,"t":1720976400}
{"o":5167.393689547,"h":5171.3327178703,"l":5155.8829507597,"c":5166.232320676,"v":418842.5055538478,"t":1720980000}
{"o":5166.232320676,"h":5173.9390872139,"l":5150.5925157543,"c":5172.4020179369,"v":324775.1506985594,"t":1720983600}
{"o":5172.4020179369,"h":5210.4728902546,"l":5166.4707560035,"c":5185.4321782002,"v":336363.6731644846,"t":1720987200}
{"o":5185.4321782002,"h":5279.007882032,"l":5180.0690061442,"c":5275.4202275762,"v":441389.8778969836,"t":1720990800}
{"o":5275.4202275762,"h":5281.1201277697,"l":5221.2469085779,"c":5242.494554434,"v":462640.5336586063,"t":1720994400}
{"o":5242.494554434,"h":5290.5562790367,"l":5236.3385355297,"c":5258.2703106457,"v":392919.3988252489,"t":1720998000}
{"o":5258.2703106457,"h":5370.2614915957,"l":5235.4516914539,"c":5353.0994334497,"v":465310.1628106236,"t":1721001600}
{"o":5353.0994334497,"h":5392.7644343867,"l":5334.620154613,"c":5371.4477329104,"v":434481.4851178108,"t":1721005200}
{"o":5371.4477329104,"h":5415.7634461122,"l":5359.6738522267,"c":5409.7057685005,"v":408511.5220850468,"t":1721008800}
{"o":5409.7057685005,"h":5415.1312036008,"l":5370.8190696995,"c":5393.6964721113,"v":370775.0310991541,"t":1721012400}
{"o":5393.6964721113,"h":5414.633809951,"l":5366.1211871177,"c":5410.8097926495,"v":376714.109688707,"t":1721016000}
{"o":5410.8097926495,"h":5420.5393007968,"l":5394.3365600006,"c":5412.2843178448,"v":376021.7480286981,"t":1721019600}
{"o":5412.2843178448,"h":5476.9863787722,"l":5402.932124257,"c":5451.9914806895,"v":411817.8562263376,"t":1721023200}
{"o":5451.9914806895,"h":5488.3219171663,"l":5449.3096850647,"c":5458.1752235427,"v":453053.6004221408,"t":1721026800}
{"o":5458.1752235427,"h":5487.0943824639,"l":5433.2328863408,"c":5441.2202760415,"v":444879.5811994719,"t":1721030400}
{"o":5441.2202760415,"h":5445.6050758952,"l":5412.0856875957,"c":5421.2993888047,"v":428029.5914127058,"t":1721034000}
{"o":5421.2993888047,"h":5433.3119109262,"l":5387.4952549085,"c":5390.5265352412,"v":367758.8712913395,"t":1721037600}
{"o":5390.5265352412,"h":5414.6011034862,"l":5378.1770391404,"c":5399.8665137853,"v":362046.676669135,"t":1721041200}
{"o":5511.0126728374,"h":5584.3966821085,"l":5495.3327640726,"c":5511.0126728374,"v":312494.312934056,"t":1713844800}
{"o":5511.0126728374,"h":5564.0376691331,"l":5502.2203145816,"c":5543.134308632,"v":303817.8751868127,"t":1713848400}
{"o":5543.134308632,"h":5559.4275940171,"l":5479.7872945772,"c":5498.0443353455,"v":296381.3269971265,"t":1713852000}
{"o":5498.0443353455,"h":5512.6298147243,"l":5446.913768888,"c":5470.3411606418,"v":303877.0058149913,"t":1713855600}
{"o":5470.3411606418,"h":5507.8719904054,"l":5449.9525590558,"c":5494.3628027781,"v":322383.9291908531,"t":1713859200}
{"o":5494.3628027781,"h":5506.5670881902,"l":5461.3958883948,"c":5476.8060798501,"v":280708.8859274877,"t":1713862800}
{"o":5476.8060798501,"h":5538.2966866963,"l":5461.54666528,"c":5521.1204461019,"v":258907.2087385372,"t":1713866400}
{"o":5521.1204461019,"h":5528.9962066476,"l":5462.6877596808,"c":5487.6525116047,"v":323953.2565861609,"t":1713870000}
{"o":5487.6525116047,"h":5516.6174978764,"l":5469.7188120499,"c":5507.8046023964,"v":396729.3899757725,"t":1713873600}
{"o":5507.8046023964,"h":5570.1933467668,"l":5475.0051421136,"c":5560.4649220639,"v":476516.7865815518,"t":1713877200}
{"o":5560.4649220639,"h":5642.8959494999,"l":5538.6855823181,"c":5637.6047048458,"v":585741.3756162369,"t":1713880800}
{"o":5637.6047048458,"h":5687.8367625747,"l":5603.0347715148,"c":5619.7017309704,"v":617954.0017064428,"t":1713884400}
{"o":5619.7017309704,"h":5673.7972069569,"l":5601.3140888474,"c":5628.8967584992,"v":506651.2275872825,"t":1713888000}
{"o":5628.8967584992,"h":5717.5368972938,"l":5607.2459433718,"c":5668.354519321,"v":480988.5096347627,"t":1713891600}
{"o":5668.354519321,"h":5688.0917088606,"l":5621.7943426598,"c":5663.8461035463,"v":491372.108402933,"t":1713895200}
{"o":5663.8461035463,"h":5669.8288172788,"l":5595.2615920682,"c":5606.5611978658,"v":416885.9413217828,"t":1713898800}
{"o":5606.5611978658,"h":5617.1244835483,"l":5539.4644698922,"c":5570.1212838713,"v":460593.1176486678,"t":1713902400}
{"o":5570.1212838713,"h":5599.9239401835,"l":5539.6562097741,"c":5562.4340485167,"v":438468.0286518475,"t":1713906000}
{"o":5562.4340485167,"h":5583.1803971008,"l":5521.049495892,"c":5529.3087534087,"v":398545.2136766309,"t":1713909600}
{"o":5529.3087534087,"h":5534.2428279682,"l":5500.6217201569,"c":5508.8255862598,"v":406244.8048252595,"t":1713913200}
{"o":5508.8255862598,"h":5619.6208799535,"l":5496.9576079411,"c":5574.9427787217,"v":526095.0701839073,"t":1713916800}
{"o":5574.9427787217,"h":5659.0612282354,"l":5574.6136282599,"c":5621.8768083397,"v":490782.1074015835,"t":1713920400}
{"o":5621.8768083397,"h":5633.3652946007,"l":5527.924384766,"c":5549.0620218357,"v":457677.3506804805,"t":1713924000}
{"o":5549.0620218357,"h":5601.6345808887,"l":5543.6655022411,"c":5576.301207257,"v":336570.1220860186,"t":1713927600}
{"o":5576.301207257,"h":5672.3272713739,"l":5552.1807512022,"c":5663.5840090546,"v":460904.5101160894,"t":1713931200}
{"o":5663.5840090546,"h":5689.5532198467,"l":5613.8803746646,"c":5626.6184488537,"v":421063.5804620817,"t":1713934800}
{"o":5626.6184488537,"h":5656.7240182855,"l":5589.7335709343,"c":5631.1621689716,"v":420826.1191206517,"t":1713938400}
{"o":5631.1621689716,"h":5656.7973135736,"l":5610.3158698295,"c":5620.8084947918,"v":319011.4462304103,"t":1713942000}
{"o":5620.8084947918,"h":5639.1184888597,"l":5580.541789324,"c":5597.9645887285,"v":333355.503423795,"t":1713945600}
{"o":5597.9645887285,"h":5606.703200571,"l":5568.2883064251,"c":5598.1457964105,"v":316451.4349914287,"t":1713949200}
{"o":5598.1457964105,"h":5628.8683184347,"l":5579.4493930995,"c":5613.045178944,"v":318655.7516947863,"t":1713952800}
{"o":5613.045178944,"h":5678.4566746008,"l":5594.1651243255,"c":5669.8798518505,"v":364146.7355393234,"t":1713956400}
{"o":5669.8798518505,"h":5687.2365374881,"l":5638.4899871378,"c":5644.6932946037,"v":430625.1810833051,"t":1713960000}
{"o":5644.6932946037,"h":5649.6636471236,"l":5544.420484877,"c":5580.845258064,"v":563572.8668081305,"t":1713963600}
{"o":5580.845258064,"h":5606.9711934688,"l":5428.3703619199,"c":5521.7742125759,"v":1004725.7168313626,"t":1713967200}
{"o":5521.7742125759,"h":5531.06467384,"l":5346.7134657587,"c":5387.4520705718,"v":1136277.3825815651,"t":1713970800}
{"o":5387.4520705718,"h":5435.1576479041,"l":5353.9808532347,"c":5398.4597637535,"v":769359.9068212159,"t":1713974400}
{"o":5398.4597637535,"h":5479.2654789143,"l":5378.7804060113,"c":5419.5405057886,"v":475847.4839599354,"t":1713978000}
{"o":5419.5405057886,"h":5427.529022421,"l":5265.3136873385,"c":5286.1545055928,"v":505428.1113198026,"t":1713981600}
{"o":5286.1545055928,"h":5381.7842612098,"l":5246.397045879,"c":5330.6738212039,"v":633056.3788631925,"t":1713985200}
{"o":5330.6738212039,"h":5354.1260844941,"l":5275.2391353538,"c":5298.0207100722,"v":506150.505276756,"t":1713988800}
{"o":5298.0207100722,"h":5343.5460430774,"l":5271.2823676183,"c":5333.2882846536,"v":387584.2394433666,"t":1713992400}
{"o":5333.2882846536,"h":5336.8700157228,"l":5212.7647009103,"c":5227.6339778857,"v":420466.6403721416,"t":1713996000}
{"o":5227.6339778857,"h":5272.2371731468,"l":5154.7250473368,"c":5261.0800401329,"v":462187.7717592983,"t":1713999600}
{"o":5261.0800401329,"h":5323.7849303192,"l":5244.5040586941,"c":5287.5683510049,"v":378589.2958672276,"t":1714003200}
{"o":5287.5683510049,"h":5312.6903777146,"l":5187.1997697083,"c":5194.9893297076,"v":379071.507693904,"t":1714006800}
{"o":5194.9893297076,"h":5239.5537515726,"l":5151.1962693754,"c":5213.9426754749,"v":453017.1136738055,"t":1714010400}
{"o":5213.9426754749,"h":5238.323104034,"l":5175.5395343077,"c":5191.5168945909,"v":362264.702956559,"t":1714014000}
{"o":5191.5168945909,"h":5256.7170461703,"l":5151.0292935355,"c":5242.7376144846,"v":404874.5926807419,"t":1714017600}
{"o":5242.7376144846,"h":5281.8361310158,"l":5200.4825240139,"c":5260.0553146357,"v":279489.8600690853,"t":1714021200}
{"o":5260.0553146357,"h":5309.471028725,"l":5232.1240343939,"c":5244.6174091543,"v":413892.7040117689,"t":1714024800}
{"o":5244.6174091543,"h":5263.6596472413,"l":5181.2232949363,"c":5203.5058261268,"v":325000.8465470226,"t":1714028400}
{"o":5203.5058261268,"h":5260.9392667627,"l":5137.7796092147,"c":5209.4880955864,"v":425060.7182032147,"t":1714032000}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":665.73848068,"t":1714035600}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":2447.95304219,"t":1714039200}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":171.859,"t":1714042800}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":74.52993797,"t":1714046400}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":262.22210971,"t":1714050000}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":1669.74291287,"t":1714053600}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":3508.34360905,"t":1714057200}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":6777.88136956,"t":1714060800}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":2181.2279191,"t":1714064400}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":1655.85208545,"t":1714068000}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":1659.65234731,"t":1714071600}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":217.15416673,"t":1714075200}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":233.06978683,"t":1714078800}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":447.04928276,"t":1714082400}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":716.83600989,"t":1714086000}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":1205.29920082,"t":1714089600}
{"o":5209.4880955864,"h":5209.4880955864,"l":5209.4880955864,"c":5209.4880955864,"v":1174.78379187,"t":1714093200}
{"o":5209.4880955864,"h":5209.4880955864,"l":5107.8654722632,"c":5133.5611023221,"v":452255.5834153345,"t":1714096800}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":418.095,"t":1714100400}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":1690.75937688,"t":1714104000}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":1086.39466154,"t":1714107600}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":678.34592356,"t":1714111200}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":13.793,"t":1714114800}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":77.15086808,"t":1714118400}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":185.25484706,"t":1714122000}
{"o":5133.5611023221,"h":5133.5611023221,"l":5133.5611023221,"c":5133.5611023221,"v":470.8311996,"t":1714125600}
{"o":5133.5611023221,"h":5133.5611023221,"l":5064.1004304501,"c":5094.0536673065,"v":340611.0052128735,"t":1714129200}
{"o":5094.0536673065,"h":5135.4776851262,"l":5062.7697451174,"c":5088.8806552664,"v":438262.8032520072,"t":1714132800}
{"o":5088.8806552664,"h":5147.4075315621,"l":5022.5115068267,"c":5137.1473445956,"v":576375.4525478893,"t":1714136400}
{"o":5137.1473445956,"h":5208.6651844254,"l":5083.7035777591,"c":5103.8441698926,"v":569649.1008184903,"t":1714140000}
{"o":5103.8441698926,"h":5122.8405380488,"l":5052.226080854,"c":5075.9834751996,"v":594310.6037655679,"t":1714143600}
{"o":5075.9834751996,"h":5099.1510996876,"l":5042.8929487516,"c":5057.5362587381,"v":434653.4695280562,"t":1714147200}
{"o":5057.5362587381,"h":5112.6941841635,"l":5054.4105933089,"c":5102.2872021288,"v":435413.1123550754,"t":1714150800}
{"o":5102.2872021288,"h":5128.7956059743,"l":5090.8383908949,"c":5127.921023901,"v":421301.774528067,"t":1714154400}
{"o":5127.921023901,"h":5132.6401226975,"l":5085.0613724,"c":5085.0613724,"v":453770.3413724577,"t":1714158000}
{"o":5085.0613724,"h":5117.8134254851,"l":5068.1039967954,"c":5082.3643062021,"v":368064.5762290676,"t":1714161600}
{"o":5082.3643062021,"h":5097.9719129808,"l":5038.5753681323,"c":5072.8701146346,"v":314123.253472189,"t":1714165200}
{"o":5072.8701146346,"h":5078.1495509822,"l":4935.0174000391,"c":4953.3171538399,"v":494991.9559694025,"t":1714168800}
{"o":4953.3171538399,"h":4979.9251203595,"l":4909.9009326042,"c":4950.3489766902,"v":510505.9718557947,"t":1714172400}
{"o":4950.3489766902,"h":4986.1878293352,"l":4845.9780650968,"c":4896.8626360111,"v":605685.5022972911,"t":1714176000}
{"o":4896.8626360111,"h":4901.5333812263,"l":4701.5269260806,"c":4805.1527161227,"v":744190.4751847814,"t":1714179600}
{"o":4805.1527161227,"h":4877.496005699,"l":4789.9411189962,"c":4818.3821429336,"v":392756.7406295208,"t":1714183200}
{"o":4818.3821429336,"h":4872.784545092,"l":4805.8976863507,"c":4852.3292595955,"v":336185.0636766378,"t":1714186800}
{"o":4852.3292595955,"h":4885.6152430514,"l":4846.6664314734,"c":4875.980396993,"v":326872.6043652624,"t":1714190400}
{"o":4875.980396993,"h":4881.6999243663,"l":4823.5982903633,"c":4845.2203864326,"v":318895.662309933,"t":1714194000}
{"o":4845.2203864326,"h":4872.4443987904,"l":4818.4834053871,"c":4841.1382128155,"v":329788.5434155059,"t":1714197600}
{"o":4841.1382128155,"h":4874.8874903742,"l":4835.2377880034,"c":4844.0700378755,"v":312621.274179651,"t":1714201200}
{"o":4844.0700378755,"h":4868.0126657516,"l":4825.7418262206,"c":4837.9015360534,"v":258878.6520508506,"t":1714204800}
{"o":4837.9015360534,"h":4865.1797640451,"l":4825.0655012904,"c":4840.7070932726,"v":277969.9515292651,"t":1714208400}
{"o":4840.7070932726,"h":4854.228864308,"l":4818.2368023556,"c":4827.5921420379,"v":317583.2038286683,"t":1714212000}
{"o":4827.5921420379,"h":4858.2039844899,"l":4804.9490309853,"c":4835.4345612535,"v":381328.1072204228,"t":1714215600}
{"o":4835.4345612535,"h":4900.4560044799,"l":4827.001364622,"c":4884.969908194,"v":378500.8642235592,"t":1714219200}
{"o":4884.969908194,"h":4981.0156722852,"l":4872.104584756,"c":4940.9367664323,"v":357359.1147229908,"t":1714222800}
{"o":4940.9367664323,"h":4975.5601417724,"l":4901.4778152799,"c":4917.3194070382,"v":387405.6586316804,"t":1714226400}
{"o":4917.3194070382,"h":4941.035020383,"l":4881.7737741954,"c":4896.9401226726,"v":385743.1454861152,"t":1714230000}
{"o":4896.9401226726,"h":4937.8356989006,"l":4890.5171758654,"c":4918.6671152753,"v":359237.9800427768,"t":1714233600}
{"o":4918.6671152753,"h":5067.4496452406,"l":4905.9537606958,"c":5039.8399646045,"v":414380.7433281915,"t":1714237200}
{"o":5039.8399646045,"h":5071.3001095222,"l":4967.5957173478,"c":5026.5810956291,"v":464663.1133755957,"t":1714240800}
{"o":5026.5810956291,"h":5065.0440118834,"l":5008.7543207099,"c":5062.0649907635,"v":281596.9824545392,"t":1714244400}
{"o":5062.0649907635,"h":5094.2563925018,"l":5012.1266929917,"c":5023.9743991215,"v":286589.8120949581,"t":1714248000}
{"o":5023.9743991215,"h":5034.8616331071,"l":4980.0296642499,"c":4999.8487585176,"v":272753.0021636431,"t":1714251600}
{"o":4999.8487585176,"h":5015.5241484339,"l":4979.800290459,"c":5003.0710171661,"v":274631.3346573066,"t":1714255200}
{"o":5003.0710171661,"h":5050.4852152397,"l":5002.2135014607,"c":5029.4877131154,"v":274606.6785503349,"t":1714258800}
{"o":5029.4877131154,"h":5059.788539448,"l":5008.1895710003,"c":5049.0589603783,"v":300582.8197680037,"t":1714262400}
{"o":5049.0589603783,"h":5100.8601799223,"l":5029.9467478286,"c":5092.8582297727,"v":279750.1570697902,"t":1714266000}
{"o":5092.8582297727,"h":5215.3799137218,"l":5071.2230233695,"c":5126.1221829473,"v":398804.5536049353,"t":1714269600}
{"o":5126.1221829473,"h":5152.1150231298,"l":5095.3181678418,"c":5116.7451417816,"v":345876.0019544784,"t":1714273200}
{"o":5116.7451417816,"h":5125.0330861285,"l":5068.0391003151,"c":5088.3678961533,"v":252095.5638791799,"t":1714276800}
{"o":5088.3678961533,"h":5138.2899262133,"l":5065.7250888662,"c":5106.3218146609,"v":367254.5635347785,"t":1714280400}
{"o":5106.3218146609,"h":5125.9064136943,"l":5086.953021975,"c":5118.9854372171,"v":255921.8368350926,"t":1714284000}
{"o":5118.9854372171,"h":5140.623603701,"l":5098.2765418359,"c":5106.6283461918,"v":272546.2955430678,"t":1714287600}
{"o":5106.6283461918,"h":5126.0112497164,"l":5062.5083439711,"c":5074.9100056972,"v":297465.8628070836,"t":1714291200}
{"o":5074.9100056972,"h":5098.0230288287,"l":5053.7405552431,"c":5065.6584355272,"v":402124.7165408551,"t":1714294800}
{"o":5065.6584355272,"h":5078.1835541603,"l":5027.6697646523,"c":5062.2048395468,"v":291145.2062770055,"t":1714298400}
{"o":5062.2048395468,"h":5070.3589948606,"l":5012.9217534217,"c":5024.3826606759,"v":273191.3334072767,"t":1714302000}
{"o":5024.3826606759,"h":5049.6181128888,"l":5015.284048133,"c":5043.0846443226,"v":262821.7095021085,"t":1714305600}
{"o":5043.0846443226,"h":5085.8571973251,"l":5025.8724494875,"c":5074.2527946079,"v":300278.1869500582,"t":1714309200}
{"o":5074.2527946079,"h":5078.032183464,"l":5039.9739535775,"c":5057.6770866941,"v":376358.4587155574,"t":1714312800}
{"o":5057.6770866941,"h":5075.8293667591,"l":5044.0391809446,"c":5050.6320465968,"v":372263.411560921,"t":1714316400}
{"o":5050.6320465968,"h":5084.5011027213,"l":5045.156409784,"c":5067.8863973099,"v":372747.3835572156,"t":1714320000}
{"o":5067.8863973099,"h":5090.182629396,"l":5053.6107210699,"c":5088.7387127929,"v":303296.5760293212,"t":1714323600}
{"o":5088.7387127929,"h":5122.7689232238,"l":5069.360977807,"c":5117.2158952129,"v":332936.3721642818,"t":1714327200}
{"o":5117.2158952129,"h":5122.63512824,"l":5055.228413623,"c":5059.7945546932,"v":319572.4789362359,"t":1714330800}
{"o":5059.7945546932,"h":5067.4380356016,"l":5016.4332411258,"c":5045.4000949665,"v":286141.0907265401,"t":1714334400}
{"o":5045.4000949665,"h":5056.2573709175,"l":5023.7936409109,"c":5028.406332402,"v":294781.772918627,"t":1714338000}
{"o":5028.406332402,"h":5042.3199066417,"l":4922.0217757124,"c":4948.1074094215,"v":395504.5120243416,"t":1714341600}
{"o":4948.1074094215,"h":4948.270105013,"l":4875.7701195745,"c":4910.865911401,"v":382845.261557417,"t":1714345200}
{"o":4910.865911401,"h":4943.8451168922,"l":4890.776289415,"c":4924.9692504779,"v":380763.1814453778,"t":1714348800}
{"o":4924.9692504779,"h":4946.3757938948,"l":4897.2129159572,"c":4933.0060977297,"v":644008.3897865817,"t":1714352400}
{"o":4933.0060977297,"h":4940.8717358374,"l":4835.2890161896,"c":4853.3861876416,"v":597445.8894483106,"t":1714356000}
{"o":4853.3861876416,"h":4863.4566173651,"l":4795.1963976696,"c":4804.3539922254,"v":453091.7031476182,"t":1714359600}
{"o":4804.3539922254,"h":4859.5368225146,"l":4783.6811589816,"c":4846.8970597895,"v":455186.9658860646,"t":1714363200}
{"o":4846.8970597895,"h":4870.6248752514,"l":4821.654194891,"c":4865.7441336511,"v":302352.9050135968,"t":1714366800}
{"o":4865.7441336511,"h":4867.8441195869,"l":4773.212622877,"c":4802.7858316402,"v":393077.4908745327,"t":1714370400}
{"o":4802.7858316402,"h":4819.0825000944,"l":4783.1838234334,"c":4802.9807627396,"v":361949.6821025995,"t":1714374000}
{"o":4802.9807627396,"h":4813.9512913518,"l":4759.60956835,"c":4800.3211679756,"v":304389.8497314777,"t":1714377600}
{"o":4800.3211679756,"h":4843.2658139219,"l":4787.4338082529,"c":4824.084537235,"v":334569.522230992,"t":1714381200}
{"o":4824.084537235,"h":4867.2448059312,"l":4795.3896862461,"c":4814.6333836809,"v":328788.5810724763,"t":1714384800}
{"o":4814.6333836809,"h":4823.8245501893,"l":4778.4078202074,"c":4793.7516377651,"v":286950.1948648567,"t":1714388400}
{"o":4793.7516377651,"h":4841.0338661662,"l":4766.1744907013,"c":4839.354389894,"v":457369.5747427269,"t":1714392000}
{"o":4839.354389894,"h":4864.9031953376,"l":4771.7783985482,"c":4797.3357360476,"v":513259.7194112206,"t":1714395600}
{"o":4797.3357360476,"h":4891.7986270385,"l":4782.9919486476,"c":4864.8620943324,"v":497136.6791033817,"t":1714399200}
{"o":4864.8620943324,"h":4882.435606573,"l":4828.1668056439,"c":4860.2874658566,"v":446407.7569362079,"t":1714402800}
{"o":4860.2874658566,"h":4865.5610490564,"l":4746.5855034466,"c":4758.7740593754,"v":490046.4534163657,"t":1714406400}
{"o":4758.7740593754,"h":4840.7671920553,"l":4748.9497532405,"c":4808.0349278606,"v":595970.7321497663,"t":1714410000}
{"o":4808.0349278606,"h":4810.97872119,"l":4755.4334538605,"c":4786.7253380374,"v":478968.2079593412,"t":1714413600}
{"o":4786.7253380374,"h":4817.3270386649,"l":4753.7992878375,"c":4802.4766264957,"v":572484.7093818618,"t":1714417200}
{"o":4802.4766264957,"h":4829.8956082231,"l":4780.912835164,"c":4802.5671388495,"v":517192.0741816509,"t":1714420800}
{"o":4802.5671388495,"h":4817.0878693155,"l":4768.1459779172,"c":4801.9905699762,"v":354155.9336593276,"t":1714424400}
{"o":4801.9905699762,"h":4913.8543381748,"l":4794.0878557551,"c":4896.6302203067,"v":449871.6879492207,"t":1714428000}
{"o":4896.6302203067,"h":4937.894300953,"l":4859.8133117046,"c":4903.1704729098,"v":437751.9426758788,"t":1714431600}
{"o":4903.1704729098,"h":4976.934379467,"l":4871.7340448582,"c":4951.9896984062,"v":385113.5966737455,"t":1714435200}
{"o":4951.9896984062,"h":4959.230672478,"l":4858.3014317278,"c":4859.7210113988,"v":381507.5867226537,"t":1714438800}
{"o":4859.7210113988,"h":4899.6048219379,"l":4802.1724276916,"c":4883.7771250802,"v":396335.0385047022,"t":1714442400}
{"o":4883.7771250802,"h":4892.6037829791,"l":4847.1483471681,"c":4857.6087144903,"v":301795.0991259447,"t":1714446000}
{"o":4857.6087144903,"h":4872.1529979771,"l":4790.8164076227,"c":4827.1943967644,"v":357258.1511969378,"t":1714449600}
{"o":4827.1943967644,"h":4842.1374208855,"l":4784.6692921935,"c":4815.177275159,"v":325608.0789964203,"t":1714453200}
{"o":4815.177275159,"h":4852.1782178531,"l":4792.9244600285,"c":4834.6797005489,"v":323616.2552957647,"t":1714456800}
{"o":4834.6797005489,"h":4846.9127858205,"l":4804.1428940998,"c":4805.5131677399,"v":248334.658436988,"t":1714460400}
{"o":4805.5131677399,"h":4824.3408253809,"l":4634.5457351853,"c":4658.5002568737,"v":507783.0729834293,"t":1714464000}
{"o":4658.5002568737,"h":4686.9656963851,"l":4558.740699858,"c":4629.8233981507,"v":473558.9076866484,"t":1714467600}
{"o":4629.8233981507,"h":4652.4055949029,"l":4606.0863502352,"c":4628.9098854525,"v":328058.0427095221,"t":1714471200}
{"o":4628.9098854525,"h":4629.5214455773,"l":4561.7574817498,"c":4581.7358799598,"v":445482.5220257145,"t":1714474800}
{"o":4581.7358799598,"h":4602.4711126615,"l":4512.1727618542,"c":4590.8856723989,"v":667878.3396691757,"t":1714478400}
{"o":4590.8856723989,"h":4608.1429887679,"l":4528.5110623965,"c":4541.9084654679,"v":467761.0436535918,"t":1714482000}
{"o":4541.9084654679,"h":4638.0515700102,"l":4532.4575090091,"c":4583.2668899288,"v":628858.4280888336,"t":1714485600}
{"o":4583.2668899288,"h":4609.3196658919,"l":4506.7691701882,"c":4545.9163783943,"v":580269.6728603654,"t":1714489200}
{"o":4545.9163783943,"h":4545.9163783943,"l":4379.4094610732,"c":4467.8873167255,"v":1029596.1656846628,"t":1714492800}
{"o":4467.8873167255,"h":4482.0598738407,"l":4401.1886306349,"c":4435.2819858406,"v":636035.0581685108,"t":1714496400}
{"o":4435.2819858406,"h":4458.3779260145,"l":4390.8876552998,"c":4416.9165786344,"v":490479.2996370691,"t":1714500000}
{"o":4416.9165786344,"h":4441.1581569652,"l":4309.968693147,"c":4369.8990749864,"v":720410.58378526,"t":1714503600}
{"o":4369.8990749864,"h":4479.4853939243,"l":4367.3328072801,"c":4443.1178933593,"v":657063.4898960931,"t":1714507200}
{"o":4443.1178933593,"h":4500.2806868255,"l":4440.7400402342,"c":4470.0298544457,"v":482561.6628578014,"t":1714510800}
{"o":4470.0298544457,"h":4580.9630265811,"l":4466.6713147827,"c":4530.7081177166,"v":621147.2488417669,"t":1714514400}
{"o":4530.7081177166,"h":4547.4887010052,"l":4491.6707389861,"c":4508.144875884,"v":349260.032948036,"t":1714518000}
{"o":4508.144875884,"h":4529.2424888875,"l":4430.610203063,"c":4450.3070975331,"v":432269.3632505155,"t":1714521600}
{"o":4450.3070975331,"h":4534.7079433439,"l":4425.1520896726,"c":4513.7692901797,"v":434266.353616241,"t":1714525200}
{"o":4513.7692901797,"h":4525.049709854,"l":4404.1518916066,"c":4449.95536578,"v":486073.5629045302,"t":1714528800}
{"o":4449.95536578,"h":4502.6585059443,"l":4434.7862342018,"c":4488.0116543762,"v":375906.6625523931,"t":1714532400}
{"o":4488.0116543762,"h":4514.5909412884,"l":4469.6644348475,"c":4477.7584717261,"v":324998.772212273,"t":1714536000}
{"o":4477.7584717261,"h":4504.5097163803,"l":4434.3461938606,"c":4449.5980675232,"v":328234.3625485898,"t":1714539600}
{"o":4449.5980675232,"h":4462.8784691413,"l":4357.6167317218,"c":4370.7926861934,"v":421240.1010215094,"t":1714543200}
{"o":4370.7926861934,"h":4390.6088661224,"l":4131.3834821265,"c":4286.7412350824,"v":983470.1183329273,"t":1714546800}
{"o":4286.7412350824,"h":4317.6576195211,"l":4224.535532252,"c":4306.12632911,"v":725566.9272893058,"t":1714550400}
{"o":4306.12632911,"h":4358.9781518947,"l":4287.5239923243,"c":4293.482194515,"v":455152.3464369313,"t":1714554000}
{"o":4293.482194515,"h":4338.5926950939,"l":4277.6747517914,"c":4327.4538914394,"v":444386.1205916345,"t":1714557600}
{"o":4327.4538914394,"h":4376.6207361704,"l":4312.8905850328,"c":4371.635653157,"v":335281.9938560175,"t":1714561200}
{"o":4371.635653157,"h":4443.7511282932,"l":4353.6884874164,"c":4402.7913762141,"v":510327.0037853391,"t":1714564800}
{"o":4402.7913762141,"h":4414.28989568,"l":4339.7521122379,"c":4386.9670551391,"v":559922.8361344911,"t":1714568400}
{"o":4386.9670551391,"h":4411.31344859,"l":4346.4997661938,"c":4388.8155119542,"v":430918.8415553063,"t":1714572000}
{"o":4388.8155119542,"h":4393.3701848953,"l":4318.0780969572,"c":4385.9881003453,"v":630362.1780539193,"t":1714575600}
{"o":4385.9881003453,"h":4503.677176556,"l":4360.4082598837,"c":4426.6229885943,"v":572640.8806812873,"t":1714579200}
{"o":4426.6229885943,"h":4540.0690264016,"l":4401.2836257093,"c":4510.5699460616,"v":661795.3418421536,"t":1714582800}
{"o":4510.5699460616,"h":4836.3848592152,"l":4496.6785413798,"c":4764.1550126427,"v":1300273.8489589174,"t":1714586400}
{"o":4764.1550126427,"h":4814.4266329152,"l":4577.8587089938,"c":4613.834763453,"v":1147248.8543419212,"t":1714590000}
{"o":4613.834763453,"h":4737.7548815474,"l":4581.0475489375,"c":4688.8556855296,"v":1104464.2292049474,"t":1714593600}
{"o":4688.8556855296,"h":4784.853048078,"l":4658.4623472642,"c":4742.0697543269,"v":573636.1810881272,"t":1714597200}
{"o":4742.0697543269,"h":4783.0502659482,"l":4714.2026066258,"c":4741.9634351994,"v":453476.8520151073,"t":1714600800}
{"o":4741.9634351994,"h":4805.4612688949,"l":4726.15961084,"c":4787.9544948166,"v":402365.107284517,"t":1714604400}
{"o":4787.9544948166,"h":4801.1071087323,"l":4662.9259754159,"c":4674.4709965046,"v":466324.753738632,"t":1714608000}
{"o":4674.4709965046,"h":4695.9210341309,"l":4589.6088288592,"c":4611.9278080892,"v":449956.6208900909,"t":1714611600}
{"o":4611.9278080892,"h":4643.4477817651,"l":4576.403653011,"c":4609.3634442777,"v":401264.1687454149,"t":1714615200}
{"o":4609.3634442777,"h":4659.5199693066,"l":4603.2505158855,"c":4625.5509856943,"v":417754.3727176984,"t":1714618800}
{"o":4625.5509856943,"h":4663.2956930552,"l":4590.8066413667,"c":4610.7712621957,"v":358837.1808018787,"t":1714622400}
{"o":4610.7712621957,"h":4616.7235785223,"l":4560.2631370962,"c":4607.6628470639,"v":337725.4835277227,"t":1714626000}
{"o":4607.6628470639,"h":4638.4834379848,"l":4599.2970587376,"c":4616.1413664868,"v":288411.8783292546,"t":1714629600}
{"o":4616.1413664868,"h":4745.3101114123,"l":4610.3130573225,"c":4674.2684322065,"v":380011.0506244995,"t":1714633200}
{"o":4674.2684322065,"h":4766.3289659386,"l":4664.8963832855,"c":4744.5435141447,"v":332732.7812544664,"t":1714636800}
{"o":4744.5435141447,"h":4761.9896102895,"l":4711.9783586917,"c":4754.9846979875,"v":306141.2176869152,"t":1714640400}
{"o":4754.9846979875,"h":4819.2436802938,"l":4724.1897984489,"c":4785.8217535294,"v":443706.6144340368,"t":1714644000}
{"o":4785.8217535294,"h":4953.1803014645,"l":4779.6269179009,"c":4935.2450287891,"v":737239.4069069278,"t":1714647600}
{"o":4935.2450287891,"h":4950.3710848208,"l":4867.9725850576,"c":4875.3948871066,"v":609911.3031814316,"t":1714651200}
{"o":4875.3948871066,"h":4896.8891569528,"l":4820.501336472,"c":4833.2850108085,"v":550225.4925060548,"t":1714654800}
{"o":4833.2850108085,"h":4956.931051401,"l":4806.7053090779,"c":4935.9578120352,"v":615826.1064128111,"t":1714658400}
{"o":4935.9578120352,"h":4999.6383606144,"l":4920.6429491282,"c":4949.9920506489,"v":723134.7254298682,"t":1714662000}
{"o":4949.9920506489,"h":4956.9139959642,"l":4902.1558574591,"c":4902.3592323594,"v":517399.5115420643,"t":1714665600}
{"o":4902.3592323594,"h":4976.5760656761,"l":4894.0500686049,"c":4948.5573782923,"v":519272.6762358466,"t":1714669200}
{"o":4948.5573782923,"h":4968.4991739361,"l":4903.1097382438,"c":4909.0046118052,"v":452208.7731800802,"t":1714672800}
{"o":4909.0046118052,"h":4923.294719219,"l":4875.1300171408,"c":4914.7523454487,"v":403397.6233072513,"t":1714676400}
{"o":4914.7523454487,"h":4938.2933938798,"l":4825.7786463043,"c":4862.1283482181,"v":460959.4422545616,"t":1714680000}
{"o":4862.1283482181,"h":4938.4882338309,"l":4853.810783213,"c":4933.1255196207,"v":522270.1463114295,"t":1714683600}
{"o":4933.1255196207,"h":5008.2558219238,"l":4909.0417266169,"c":4943.2453700486,"v":512476.5880383356,"t":1714687200}
{"o":4943.2453700486,"h":4959.1841259841,"l":4895.6543176487,"c":4898.2136139432,"v":350058.141144991,"t":1714690800}
{"o":4898.2136139432,"h":4954.592256765,"l":4865.7914498395,"c":4908.3816154501,"v":400395.2434802645,"t":1714694400}
{"o":4908.3816154501,"h":5028.6103325111,"l":4899.5982155115,"c":4967.1652592971,"v":485699.7601407592,"t":1714698000}
{"o":4967.1652592971,"h":5046.3412426834,"l":4952.1905443108,"c":4973.4463561309,"v":479720.0360298718,"t":1714701600}
{"o":4973.4463561309,"h":5038.1121993707,"l":4971.4335152905,"c":5017.5231297245,"v":498682.5422275321,"t":1714705200}
{"o":5017.5231297245,"h":5040.0727078411,"l":4975.0373699016,"c":4985.2679765501,"v":458992.6997060739,"t":1714708800}
{"o":4985.2679765501,"h":5015.9424329164,"l":4945.6294110454,"c":4958.8299599483,"v":374817.6689112451,"t":1714712400}
{"o":4958.8299599483,"h":4969.0617935148,"l":4920.1521435508,"c":4931.8950508329,"v":304211.1991535303,"t":1714716000}
{"o":4931.8950508329,"h":4958.4775041933,"l":4867.4200129617,"c":4885.5519944956,"v":319997.6435488557,"t":1714719600}
{"o":4885.5519944956,"h":4937.2094326207,"l":4866.3370054377,"c":4891.8469476377,"v":320446.7957609891,"t":1714723200}
{"o":4891.8469476377,"h":4953.333365237,"l":4873.5299877333,"c":4932.1465004851,"v":299749.8503782786,"t":1714726800}
{"o":4932.1465004851,"h":4946.3383491878,"l":4848.4987892584,"c":4884.4794804635,"v":308330.381411977,"t":1714730400}
{"o":4884.4794804635,"h":4891.6907383455,"l":4839.0415943064,"c":4871.6324478977,"v":308307.1023793949,"t":1714734000}
{"o":4871.6324478977,"h":5075.1437929116,"l":4856.5863773537,"c":5053.3626553369,"v":695946.4074173485,"t":1714737600}
{"o":5053.3626553369,"h":5126.2726774111,"l":5025.97425002,"c":5088.4926957929,"v":755889.1133652554,"t":1714741200}
{"o":5088.4926957929,"h":5122.1538520496,"l":5027.2142585244,"c":5076.6615086313,"v":630261.8321933051,"t":1714744800}
{"o":5076.6615086313,"h":5095.6454952835,"l":5013.9834622148,"c":5055.6446073572,"v":460190.7521314292,"t":1714748400}
{"o":5055.6446073572,"h":5095.289115733,"l":5036.4805076581,"c":5044.8860022044,"v":493504.4358118487,"t":1714752000}
{"o":5044.8860022044,"h":5072.5763422849,"l":5026.2182813094,"c":5062.5352734143,"v":627327.0169965916,"t":1714755600}
{"o":5062.5352734143,"h":5087.4587075247,"l":5036.5969286555,"c":5046.1502932946,"v":389127.5845787178,"t":1714759200}
{"o":5046.1502932946,"h":5085.7687501623,"l":5021.8613187059,"c":5084.9789916988,"v":417539.1014505498,"t":1714762800}
{"o":5084.9789916988,"h":5164.7601976797,"l":5067.5116929483,"c":5119.5842871872,"v":498965.0933504321,"t":1714766400}
{"o":5119.5842871872,"h":5141.9782703185,"l":5074.2835094072,"c":5095.9230745914,"v":384260.3505796412,"t":1714770000}
{"o":5095.9230745914,"h":5125.5179989643,"l":5086.6518453295,"c":5107.8042308587,"v":363913.705139551,"t":1714773600}
{"o":5107.8042308587,"h":5165.1332752242,"l":5100.6274104395,"c":5118.2007979881,"v":465364.7850509844,"t":1714777200}
{"o":5118.2007979881,"h":5162.4745419603,"l":5108.0990191356,"c":5137.7648167163,"v":443544.2379762914,"t":1714780800}
{"o":5137.7648167163,"h":5158.0220486657,"l":5101.330769599,"c":5107.6347012792,"v":419653.1424857898,"t":1714784400}
{"o":5107.6347012792,"h":5128.6390923145,"l":5064.1049894993,"c":5113.8858915855,"v":386324.2571682443,"t":1714788000}
{"o":5113.8858915855,"h":5152.2168962071,"l":5107.2194812904,"c":5136.4221023954,"v":328174.4511563688,"t":1714791600}
{"o":5136.4221023954,"h":5212.0511067338,"l":5130.0468757706,"c":5180.1559929931,"v":377658.4119822931,"t":1714795200}
{"o":5180.1559929931,"h":5189.3777358857,"l":5132.9546547268,"c":5167.1128319623,"v":371071.2779672759,"t":1714798800}
{"o":5167.1128319623,"h":5179.1141780548,"l":5125.8068273359,"c":5129.9433288722,"v":291445.3713797626,"t":1714802400}
{"o":5129.9433288722,"h":5146.5301704097,"l":5114.982050001,"c":5125.4475935869,"v":306176.7217458256,"t":1714806000}
{"o":5125.4475935869,"h":5172.963406993,"l":5119.9081039306,"c":5162.0713586492,"v":313730.1703833897,"t":1714809600}
{"o":5162.0713586492,"h":5173.2157210522,"l":5139.8901338449,"c":5160.8776736086,"v":299069.4350295624,"t":1714813200}
{"o":5160.8776736086,"h":5308.5859918803,"l":5139.1827326859,"c":5298.8020682139,"v":405268.9500684027,"t":1714816800}
{"o":5298.8020682139,"h":5307.7005732863,"l":5198.2604708077,"c":5213.3922069081,"v":556742.5064016241,"t":1714820400}
{"o":5213.3922069081,"h":5271.7951899537,"l":5200.332509203,"c":5271.3914354818,"v":470833.6841520905,"t":1714824000}
{"o":5271.3914354818,"h":5280.9472090981,"l":5188.0098558705,"c":5230.1357617029,"v":446061.7080981859,"t":1714827600}
{"o":5230.1357617029,"h":5305.0097985514,"l":5192.7078003163,"c":5220.9380504074,"v":468311.0749306729,"t":1714831200}
{"o":5220.9380504074,"h":5235.557803003,"l":5179.6031160951,"c":5206.3009632164,"v":401917.4848006013,"t":1714834800}
{"o":5206.3009632164,"h":5232.6723392463,"l":5170.5534114494,"c":5225.9337725362,"v":417499.0338032331,"t":1714838400}
{"o":5225.9337725362,"h":5231.5197524515,"l":5171.6100529297,"c":5209.040163138,"v":468476.0872005747,"t":1714842000}
{"o":5209.040163138,"h":5250.2583744838,"l":5187.8212251497,"c":5226.9954699118,"v":429373.0297789203,"t":1714845600}
{"o":5226.9954699118,"h":5254.5144524756,"l":5216.33887945,"c":5249.0632539663,"v":327811.6892363299,"t":1714849200}
{"o":5249.0632539663,"h":5266.108337245,"l":5228.7644211349,"c":5238.1062786588,"v":354236.2936798496,"t":1714852800}
{"o":5238.1062786588,"h":5263.7485866768,"l":5190.9917201011,"c":5214.3701215767,"v":329599.0301711498,"t":1714856400}
{"o":5214.3701215767,"h":5227.5533596949,"l":5189.9636959178,"c":5196.4684393733,"v":284262.3791072576,"t":1714860000}
{"o":5196.4684393733,"h":5218.2781632107,"l":5190.4574331159,"c":5199.7594207844,"v":292788.1923285868,"t":1714863600}
{"o":5199.7594207844,"h":5241.5979194159,"l":5137.9340136744,"c":5166.2977358441,"v":427229.0478893737,"t":1714867200}
{"o":5166.2977358441,"h":5179.0577831338,"l":5096.4558268116,"c":5146.0418142871,"v":450886.2863941264,"t":1714870800}
{"o":5146.0418142871,"h":5181.8720334844,"l":5138.641669625,"c":5143.3340115901,"v":328084.5527354429,"t":1714874400}
{"o":5143.3340115901,"h":5152.0622476575,"l":5103.4344392276,"c":5146.9692312609,"v":287835.6182495467,"t":1714878000}
{"o":5146.9692312609,"h":5159.1233990681,"l":5128.8671669033,"c":5151.162712795,"v":286049.6381275433,"t":1714881600}
{"o":5151.162712795,"h":5197.7092024399,"l":5133.1080145752,"c":5145.1242138812,"v":426084.2900899179,"t":1714885200}
{"o":5145.1242138812,"h":5174.992651322,"l":5129.9445434349,"c":5147.0888554283,"v":422516.5943698511,"t":1714888800}
{"o":5147.0888554283,"h":5203.6761557408,"l":5138.1319040235,"c":5185.0972322879,"v":369223.1625599678,"t":1714892400}
{"o":5185.0972322879,"h":5223.9673477753,"l":5170.8871153894,"c":5193.3051808021,"v":365558.1285414526,"t":1714896000}
{"o":5193.3051808021,"h":5198.6134267612,"l":5164.0358357218,"c":5188.1355617685,"v":290831.641865888,"t":1714899600}
{"o":5188.1355617685,"h":5204.8773410557,"l":5167.1048740542,"c":5199.3312615985,"v":258190.9399871685,"t":1714903200}
{"o":5199.3312615985,"h":5225.4241483642,"l":5183.184449542,"c":5219.3612261354,"v":236577.3071969306,"t":1714906800}
{"o":5219.3612261354,"h":5229.5772688025,"l":5186.2147962598,"c":5193.6312534671,"v":319476.8360548702,"t":1714910400}
{"o":5193.6312534671,"h":5247.4455442608,"l":5172.6654174194,"c":5228.9597208002,"v":367547.3486291084,"t":1714914000}
{"o":5228.9597208002,"h":5269.3809569356,"l":5189.7398014132,"c":5262.3063933072,"v":363148.9596290379,"t":1714917600}
{"o":5262.3063933072,"h":5267.9476407687,"l":5232.1161436375,"c":5248.6609600739,"v":421378.1769011546,"t":1714921200}
{"o":5248.6609600739,"h":5262.8595660677,"l":5215.0525090719,"c":5238.1168006976,"v":389583.3557462874,"t":1714924800}
{"o":5238.1168006976,"h":5274.5771739262,"l":5217.5467097777,"c":5224.6770612904,"v":424451.6256224328,"t":1714928400}
{"o":5224.6770612904,"h":5232.8675392256,"l":5187.0120367099,"c":5200.5093300056,"v":468066.162104828,"t":1714932000}
{"o":5200.5093300056,"h":5223.089159105,"l":5184.8070032288,"c":5199.8514326562,"v":425009.6091520548,"t":1714935600}
{"o":5199.8514326562,"h":5201.0101158837,"l":5157.5131390895,"c":5178.3682165816,"v":431124.9541561119,"t":1714939200}
{"o":5178.3682165816,"h":5187.8735939227,"l":5151.7889370387,"c":5183.7396615601,"v":348622.0432974086,"t":1714942800}
{"o":5183.7396615601,"h":5187.2646424401,"l":5150.6059935331,"c":5170.4778156228,"v":420557.0697962043,"t":1714946400}
{"o":5170.4778156228,"h":5209.5300281432,"l":5165.0893013613,"c":5188.3286996885,"v":367373.8126512507,"t":1714950000}
{"o":5188.3286996885,"h":5245.0077548598,"l":5176.3352391915,"c":5234.4821728533,"v":340117.0885541415,"t":1714953600}
{"o":5234.4821728533,"h":5274.5235576793,"l":5217.149044852,"c":5226.4616055238,"v":458883.45572194,"t":1714957200}
{"o":5226.4616055238,"h":5258.7848652099,"l":5197.1396072017,"c":5202.3484731009,"v":393984.5241281788,"t":1714960800}
{"o":5202.3484731009,"h":5217.9709410582,"l":5176.0671785242,"c":5208.733232107,"v":345244.7725977123,"t":1714964400}
{"o":5208.733232107,"h":5283.7215544415,"l":5194.2929834364,"c":5265.7948420611,"v":366724.0709934985,"t":1714968000}
{"o":5265.7948420611,"h":5304.2266798904,"l":5241.8160816725,"c":5293.4295446547,"v":358439.0234044139,"t":1714971600}
{"o":5293.4295446547,"h":5368.8678486276,"l":5281.8754067211,"c":5297.0072509505,"v":380736.7277150555,"t":1714975200}
{"o":5297.0072509505,"h":5325.4142021262,"l":5257.8121496738,"c":5292.3788887938,"v":334369.5005666344,"t":1714978800}
{"o":5292.3788887938,"h":5505.4246860406,"l":5292.3788887938,"c":5496.2943560207,"v":624812.1895624319,"t":1714982400}
{"o":5496.2943560207,"h":5569.7704784804,"l":5492.260669823,"c":5561.6360322554,"v":560916.7523568112,"t":1714986000}
{"o":5561.6360322554,"h":5585.4144281992,"l":5399.7806737702,"c":5430.4831929991,"v":545914.3828620187,"t":1714989600}
{"o":5430.4831929991,"h":5506.7032096453,"l":5426.3881420663,"c":5482.3379228158,"v":532148.6393963469,"t":1714993200}
{"o":5482.3379228158,"h":5502.0141508046,"l":5332.5614883236,"c":5375.700998847,"v":532110.7868335226,"t":1714996800}
{"o":5375.700998847,"h":5501.3791375142,"l":5358.833642462,"c":5470.8319175992,"v":650113.0899887944,"t":1715000400}
{"o":5470.8319175992,"h":5560.5522524792,"l":5427.5313660695,"c":5434.0068994572,"v":569080.959615125,"t":1715004000}
{"o":5434.0068994572,"h":5501.6645112895,"l":5373.1118120793,"c":5478.2365915349,"v":576902.5454170466,"t":1715007600}
{"o":5478.2365915349,"h":5489.1445981156,"l":5383.9258968096,"c":5398.9958359256,"v":467998.854712869,"t":1715011200}
{"o":5398.9958359256,"h":5458.777975725,"l":5338.4404462904,"c":5386.4074986326,"v":535972.3486341262,"t":1715014800}
{"o":5386.4074986326,"h":5459.5016685583,"l":5379.466960724,"c":5445.149034049,"v":509579.4636566814,"t":1715018400}
{"o":5445.149034049,"h":5460.9049129934,"l":5375.6489527305,"c":5459.5236941784,"v":565931.7373895682,"t":1715022000}
{"o":5459.5236941784,"h":5524.3971265646,"l":5434.493226008,"c":5498.8183715047,"v":459458.7528509038,"t":1715025600}
{"o":5498.8183715047,"h":5544.550852453,"l":5485.7944346745,"c":5537.6347396237,"v":402172.4802217617,"t":1715029200}
{"o":5537.6347396237,"h":5540.2217447985,"l":5487.7919177813,"c":5503.4269958337,"v":364815.0878557929,"t":1715032800}
{"o":5503.4269958337,"h":5503.4269958337,"l":5428.496122889,"c":5440.4994303764,"v":346424.8445139198,"t":1715036400}
{"o":5440.4994303764,"h":5504.5502247085,"l":5409.2448372504,"c":5464.9550618474,"v":427201.3747222261,"t":1715040000}
{"o":5464.9550618474,"h":5645.4113316851,"l":5454.5393036291,"c":5606.6068790623,"v":497862.6341972569,"t":1715043600}
{"o":5606.6068790623,"h":5624.7536395142,"l":5551.3704176555,"c":5582.0724464598,"v":398426.8493539892,"t":1715047200}
{"o":5582.0724464598,"h":5585.6007814721,"l":5380.8328059743,"c":5478.91529774,"v":526407.6724289489,"t":1715050800}
{"o":5478.91529774,"h":5547.7090958454,"l":5473.6715754838,"c":5518.3173301758,"v":375117.2383624504,"t":1715054400}
{"o":5518.3173301758,"h":5547.4244072439,"l":5479.7938809805,"c":5517.6214607187,"v":375575.2997115566,"t":1715058000}
{"o":5517.6214607187,"h":5535.2201390797,"l":5451.0224721461,"c":5491.6389035747,"v":345721.9757222963,"t":1715061600}
{"o":5491.6389035747,"h":5563.5622277286,"l":5467.807720098,"c":5524.5280662771,"v":501574.3079153833,"t":1715065200}
{"o":5524.5280662771,"h":5655.6762424925,"l":5511.181813552,"c":5635.3131509079,"v":533121.7915434522,"t":1715068800}
{"o":5635.3131509079,"h":5672.3295578295,"l":5598.827766932,"c":5602.0223605639,"v":375041.4667878007,"t":1715072400}
{"o":5602.0223605639,"h":5619.423903514,"l":5548.3458797624,"c":5584.3575370665,"v":343162.5302736011,"t":1715076000}
{"o":5584.3575370665,"h":5594.0710841271,"l":5510.0961657347,"c":5514.8528118804,"v":375526.2595364002,"t":1715079600}
{"o":5514.8528118804,"h":5545.4492848769,"l":5488.9676144182,"c":5531.2658517146,"v":455004.3521746921,"t":1715083200}
{"o":5531.2658517146,"h":5541.9136491874,"l":5436.8444511096,"c":5457.8763271278,"v":519163.7833568929,"t":1715086800}
{"o":5457.8763271278,"h":5549.6293316245,"l":5418.381188916,"c":5544.4568720564,"v":547265.3941764049,"t":1715090400}
{"o":5544.4568720564,"h":5595.2741400582,"l":5489.1782957639,"c":5508.2323556023,"v":469050.8972053264,"t":1715094000}
{"o":5508.2323556023,"h":5536.6148272102,"l":5468.4629736632,"c":5523.6357563381,"v":417348.4739622694,"t":1715097600}
{"o":5523.6357563381,"h":5524.9504898283,"l":5437.7907079389,"c":5457.8096587811,"v":404220.9737218165,"t":1715101200}
{"o":5457.8096587811,"h":5465.416534508,"l":5365.2298067987,"c":5401.4637545735,"v":563290.4642661726,"t":1715104800}
{"o":5401.4637545735,"h":5406.0562338507,"l":5365.7866036087,"c":5382.2558115322,"v":454371.2051866875,"t":1715108400}
{"o":5382.2558115322,"h":5425.670990247,"l":5369.484265162,"c":5388.7601794613,"v":515041.4004053295,"t":1715112000}
{"o":5388.7601794613,"h":5417.8340481362,"l":5330.4031921956,"c":5372.4436534086,"v":529203.9030004516,"t":1715115600}
{"o":5372.4436534086,"h":5384.9128674521,"l":5324.6480910142,"c":5336.6443337376,"v":698453.710698124,"t":1715119200}
{"o":5336.6443337376,"h":5342.8524378838,"l":5261.5188457259,"c":5267.006949026,"v":589338.2681627488,"t":1715122800}
{"o":5267.006949026,"h":5326.0965173447,"l":5241.8104806556,"c":5308.3222959756,"v":609252.9020813246,"t":1715126400}
{"o":5308.3222959756,"h":5316.4423190522,"l":5267.8418275262,"c":5286.5401452706,"v":397172.2043838434,"t":1715130000}
{"o":5286.5401452706,"h":5337.3017317642,"l":5282.289725847,"c":5311.0475089053,"v":304340.2679928442,"t":1715133600}
{"o":5311.0475089053,"h":5325.9221510448,"l":5275.1809070249,"c":5320.0969496981,"v":318264.2413967191,"t":1715137200}
{"o":5320.0969496981,"h":5329.9405691166,"l":5213.4094523342,"c":5243.4077182349,"v":332554.0686371057,"t":1715140800}
{"o":5243.4077182349,"h":5265.5846341806,"l":5206.7605280155,"c":5237.4988311369,"v":288883.1427738823,"t":1715144400}
{"o":5237.4988311369,"h":5277.0753430319,"l":5186.4408783811,"c":5250.9798559653,"v":356945.2170251821,"t":1715148000}
{"o":5250.9798559653,"h":5277.2556708243,"l":5189.1936880981,"c":5211.3975231109,"v":323461.7282106723,"t":1715151600}
{"o":5211.3975231109,"h":5232.2425404399,"l":5173.8178307964,"c":5215.3984376332,"v":302415.3882922888,"t":1715155200}
{"o":5215.3984376332,"h":5221.302667789,"l":5150.1998660869,"c":5192.0516347566,"v":308254.6861022878,"t":1715158800}
{"o":5192.0516347566,"h":5225.2588327513,"l":5179.5843589466,"c":5217.8154896127,"v":301202.8460172991,"t":1715162400}
{"o":5217.8154896127,"h":5226.8288707242,"l":5154.1676193838,"c":5170.7693704201,"v":297805.2088065891,"t":1715166000}
{"o":5170.7693704201,"h":5203.6218705439,"l":5139.4967562659,"c":5183.9474528677,"v":343455.1707797204,"t":1715169600}
{"o":5183.9474528677,"h":5258.9167074576,"l":5152.8090569252,"c":5257.2116275418,"v":460116.3459384816,"t":1715173200}
{"o":5257.2116275418,"h":5299.4627327927,"l":5229.021385197,"c":5259.7553695552,"v":457947.0875897458,"t":1715176800}
{"o":5259.7553695552,"h":5274.4998338377,"l":5154.924173306,"c":5186.883650412,"v":453060.2499434588,"t":1715180400}
{"o":5186.883650412,"h":5197.7437817692,"l":5145.6961059065,"c":5197.6080643246,"v":344507.8811347493,"t":1715184000}
{"o":5197.6080643246,"h":5229.148049669,"l":5193.385802482,"c":5210.515546358,"v":344123.8278751477,"t":1715187600}
{"o":5210.515546358,"h":5306.1493710905,"l":5204.4383418775,"c":5230.2912961467,"v":424919.6785420762,"t":1715191200}
{"o":5230.2912961467,"h":5255.2353107803,"l":5156.9545436782,"c":5180.1701885354,"v":415195.119447165,"t":1715194800}
{"o":5180.1701885354,"h":5194.2954598058,"l":4962.2920846096,"c":5019.7354743906,"v":616319.2126623176,"t":1715198400}
{"o":5019.7354743906,"h":5060.6653545957,"l":4981.82221908,"c":5024.7604114255,"v":512229.9639737547,"t":1715202000}
{"o":5024.7604114255,"h":5066.823894103,"l":5004.8222716984,"c":5035.7196370527,"v":484147.4005973821,"t":1715205600}
{"o":5035.7196370527,"h":5078.6405651163,"l":5019.293723082,"c":5058.6927768618,"v":401475.9881985707,"t":1715209200}
{"o":5058.6927768618,"h":5116.2629475626,"l":5050.3397560905,"c":5101.2117631859,"v":389657.6157482362,"t":1715212800}
{"o":5101.2117631859,"h":5140.7728664928,"l":5095.2236749753,"c":5136.0031759064,"v":409630.311228631,"t":1715216400}
{"o":5136.0031759064,"h":5157.5668700374,"l":5108.82937039,"c":5130.7803923143,"v":344788.128781679,"t":1715220000}
{"o":5130.7803923143,"h":5148.3014346103,"l":5094.1460305263,"c":5127.2024582956,"v":303542.4584599108,"t":1715223600}
{"o":5127.2024582956,"h":5152.5611315946,"l":5109.952672151,"c":5117.5341651373,"v":270630.1947041305,"t":1715227200}
{"o":5117.5341651373,"h":5162.4659774995,"l":5112.1667604477,"c":5142.5894162588,"v":345202.7805582262,"t":1715230800}
{"o":5142.5894162588,"h":5189.8176614656,"l":5138.5945284188,"c":5156.9442973061,"v":356294.1879048076,"t":1715234400}
{"o":5156.9442973061,"h":5174.9726819097,"l":5077.7490332417,"c":5094.946390883,"v":349580.5090636568,"t":1715238000}
{"o":5094.946390883,"h":5121.5079201344,"l":5083.8545293776,"c":5116.5472550769,"v":349789.9725049119,"t":1715241600}
{"o":5116.5472550769,"h":5124.406314033,"l":5044.3388838901,"c":5082.7023812739,"v":340954.8042085954,"t":1715245200}
{"o":5082.7023812739,"h":5086.6199504269,"l":5007.9776086054,"c":5013.1065488937,"v":344351.7506543969,"t":1715248800}
{"o":5013.1065488937,"h":5095.925952659,"l":5004.646523801,"c":5079.526934437,"v":311692.7062223708,"t":1715252400}
{"o":5079.526934437,"h":5138.1413616961,"l":5078.3275314818,"c":5131.6357237013,"v":343410.5703653518,"t":1715256000}
{"o":5131.6357237013,"h":5149.2458502876,"l":5036.7132019992,"c":5085.27357011,"v":469178.4496445601,"t":1715259600}
{"o":5085.27357011,"h":5154.9682810348,"l":5071.7072756502,"c":5154.9682810348,"v":469479.4502180403,"t":1715263200}
{"o":5154.9682810348,"h":5263.9456514276,"l":5138.4772198969,"c":5210.8282306285,"v":584144.2167346022,"t":1715266800}
{"o":5210.8282306285,"h":5291.4650370754,"l":5199.16965428,"c":5201.3617874079,"v":675373.0211469348,"t":1715270400}
{"o":5201.3617874079,"h":5245.6359139401,"l":5186.3101114504,"c":5220.6052046752,"v":490121.0745568222,"t":1715274000}
{"o":5220.6052046752,"h":5261.3949381016,"l":5209.9630611536,"c":5256.1259491584,"v":382738.5580845539,"t":1715277600}
{"o":5256.1259491584,"h":5375.1194104609,"l":5254.7633259105,"c":5373.6563404906,"v":479177.4391361112,"t":1715281200}
{"o":5373.6563404906,"h":5394.8334281974,"l":5312.0348269553,"c":5348.7219416578,"v":483544.5672318619,"t":1715284800}
{"o":5348.7219416578,"h":5370.0536535139,"l":5323.4518644461,"c":5354.6953524957,"v":410855.049953994,"t":1715288400}
{"o":5354.6953524957,"h":5460.2077404738,"l":5343.702733208,"c":5447.5521316377,"v":559954.0256779902,"t":1715292000}
{"o":5447.5521316377,"h":5457.4138505378,"l":5381.2347820614,"c":5430.9897975292,"v":574002.39287333,"t":1715295600}
{"o":5430.9897975292,"h":5458.1524008606,"l":5382.7284675616,"c":5408.5974447937,"v":441369.0159768692,"t":1715299200}
{"o":5408.5974447937,"h":5501.0083063634,"l":5384.4250481103,"c":5461.3837904036,"v":437209.4185780328,"t":1715302800}
{"o":5461.3837904036,"h":5474.265949773,"l":5432.2330464617,"c":5465.0549301745,"v":373993.9049992645,"t":1715306400}
{"o":5465.0549301745,"h":5495.8306964465,"l":5437.3023554173,"c":5477.7824115142,"v":404222.6516211085,"t":1715310000}
{"o":5477.7824115142,"h":5506.480243749,"l":5460.8092606549,"c":5469.7260806577,"v":355890.9324828736,"t":1715313600}
{"o":5469.7260806577,"h":5484.6466463156,"l":5417.2291657903,"c":5451.3985480824,"v":305113.884409471,"t":1715317200}
{"o":5451.3985480824,"h":5523.8460982636,"l":5437.5820514942,"c":5511.6539992957,"v":307096.2170273267,"t":1715320800}
{"o":5511.6539992957,"h":5540.6181136446,"l":5486.1405232434,"c":5494.135046706,"v":363479.8299003546,"t":1715324400}
{"o":5494.135046706,"h":5499.124884715,"l":5457.0015959976,"c":5485.1735196728,"v":327277.3411079944,"t":1715328000}
{"o":5485.1735196728,"h":5501.8022592761,"l":5452.7495941383,"c":5484.6269276948,"v":318592.2364700197,"t":1715331600}
{"o":5484.6269276948,"h":5490.9164628788,"l":5449.9454685236,"c":5484.5622678512,"v":268268.9800138279,"t":1715335200}
{"o":5484.5622678512,"h":5524.8506956397,"l":5442.7595949416,"c":5515.6672628184,"v":343451.2175207256,"t":1715338800}
{"o":5515.6672628184,"h":5527.6091169419,"l":5450.5913014228,"c":5457.0631263147,"v":354880.3079726796,"t":1715342400}
{"o":5457.0631263147,"h":5471.0553863693,"l":5424.509858428,"c":5442.9990431085,"v":352592.4540783046,"t":1715346000}
{"o":5442.9990431085,"h":5456.3958127357,"l":5189.8660765146,"c":5247.6557009086,"v":753048.8596969417,"t":1715349600}
{"o":5247.6557009086,"h":5288.9955430872,"l":5183.153077861,"c":5232.8735580328,"v":726565.044123302,"t":1715353200}
{"o":5232.8735580328,"h":5290.4300463001,"l":5165.5003673651,"c":5265.7705007272,"v":662879.9032905982,"t":1715356800}
{"o":5265.7705007272,"h":5275.2197698885,"l":5186.7326265707,"c":5216.1061048184,"v":544721.8734545552,"t":1715360400}
{"o":5216.1061048184,"h":5275.0272625146,"l":5189.9608538517,"c":5268.3482770692,"v":437735.0102969409,"t":1715364000}
{"o":5268.3482770692,"h":5285.3633295769,"l":5214.2392094929,"c":5237.9056372865,"v":397731.5884606814,"t":1715367600}
{"o":5237.9056372865,"h":5269.6547090116,"l":5193.9597523074,"c":5203.4818272617,"v":389723.4159111074,"t":1715371200}
{"o":5203.4818272617,"h":5236.1155619963,"l":5189.2870916374,"c":5212.8710758357,"v":392869.4577308054,"t":1715374800}
{"o":5212.8710758357,"h":5219.3829880182,"l":5147.0285224002,"c":5191.6958249024,"v":393019.2853276701,"t":1715378400}
{"o":5191.6958249024,"h":5220.9976105125,"l":5189.1131725331,"c":5200.6861420707,"v":344300.0769030691,"t":1715382000}
{"o":5200.6861420707,"h":5225.8782324615,"l":5166.0108206246,"c":5198.729204001,"v":349659.7807041552,"t":1715385600}
{"o":5198.729204001,"h":5258.8568884591,"l":5186.4920390887,"c":5197.622484757,"v":364446.4443478187,"t":1715389200}
{"o":5197.622484757,"h":5207.4313378733,"l":5111.5901406256,"c":5143.3088186392,"v":358752.922176587,"t":1715392800}
{"o":5143.3088186392,"h":5150.9014425716,"l":5102.8297821259,"c":5114.1477835845,"v":318550.1162262142,"t":1715396400}
{"o":5114.1477835845,"h":5162.1737051303,"l":5110.0189953302,"c":5149.7669698626,"v":293091.3233576415,"t":1715400000}
{"o":5149.7669698626,"h":5188.1158220463,"l":5146.0821285708,"c":5176.3468911756,"v":277178.6750143992,"t":1715403600}
{"o":5176.3468911756,"h":5213.0798362519,"l":5165.6911082861,"c":5181.0846825958,"v":291318.6376188911,"t":1715407200}
{"o":5181.0846825958,"h":5197.2496946657,"l":5163.9470091516,"c":5187.3209562321,"v":261510.0558959276,"t":1715410800}
{"o":5187.3209562321,"h":5190.3934365413,"l":5127.0590321163,"c":5129.4222998586,"v":280809.2245714928,"t":1715414400}
{"o":5129.4222998586,"h":5163.792056775,"l":5123.6894311547,"c":5162.9012532621,"v":274723.6995988901,"t":1715418000}
{"o":5162.9012532621,"h":5163.5081703735,"l":5115.0939240734,"c":5130.3109651667,"v":302627.3224450229,"t":1715421600}
{"o":5130.3109651667,"h":5146.1282761928,"l":5093.8429297376,"c":5128.9253249198,"v":294762.1935050387,"t":1715425200}
{"o":5128.9253249198,"h":5164.3622929341,"l":5119.2447984213,"c":5140.4649323071,"v":269486.487145887,"t":1715428800}
{"o":5140.4649323071,"h":5175.4654315354,"l":5126.0138263644,"c":5164.950253043,"v":309485.9592544468,"t":1715432400}
{"o":5164.950253043,"h":5178.0123219693,"l":5141.9168524807,"c":5157.3649832346,"v":310907.5434033118,"t":1715436000}
{"o":5157.3649832346,"h":5231.4322570424,"l":5139.6139767716,"c":5183.4163481618,"v":446013.522143317,"t":1715439600}
{"o":5183.4163481618,"h":5218.5983859604,"l":5170.9141532954,"c":5182.6941083529,"v":386841.5958999601,"t":1715443200}
{"o":5182.6941083529,"h":5195.2960067435,"l":5158.5304781266,"c":5184.4864757771,"v":333766.6401159191,"t":1715446800}
{"o":5184.4864757771,"h":5221.0933384178,"l":5182.2613534429,"c":5206.7934045104,"v":317281.1584194887,"t":1715450400}
{"o":5206.7934045104,"h":5218.188003811,"l":5190.9017791209,"c":5213.8086374467,"v":312572.5174739981,"t":1715454000}
{"o":5213.8086374467,"h":5216.395591606,"l":5168.2204855858,"c":5195.8011098763,"v":280194.5330636766,"t":1715457600}
{"o":5195.8011098763,"h":5197.8083715311,"l":5171.683652653,"c":5182.5690877589,"v":291683.9622001456,"t":1715461200}
{"o":5182.5690877589,"h":5197.47982448,"l":5163.8804718246,"c":5189.8936508702,"v":320055.8480727206,"t":1715464800}
{"o":5189.8936508702,"h":5204.8714043746,"l":5164.5034078435,"c":5174.8171703028,"v":268072.6515699894,"t":1715468400}
{"o":5174.8171703028,"h":5210.7129459389,"l":5165.1153901221,"c":5180.7512287307,"v":292336.616647299,"t":1715472000}
{"o":5180.7512287307,"h":5205.1717906469,"l":5177.2925892889,"c":5182.6911630943,"v":271844.9122333144,"t":1715475600}
{"o":5182.6911630943,"h":5228.0651824454,"l":5179.4883026208,"c":5217.066901804,"v":273735.8075436554,"t":1715479200}
{"o":5217.066901804,"h":5224.6745182502,"l":5200.8092530425,"c":5209.6960543655,"v":238819.2859027353,"t":1715482800}
{"o":5209.6960543655,"h":5253.3916802821,"l":5202.9927478268,"c":5235.073916237,"v":291218.640190131,"t":1715486400}
{"o":5235.073916237,"h":5250.7760612061,"l":5223.281016397,"c":5250.2418890209,"v":250808.5818561855,"t":1715490000}
{"o":5250.2418890209,"h":5257.304459287,"l":5204.3261735485,"c":5214.772471263,"v":289996.6323566009,"t":1715493600}
{"o":5214.772471263,"h":5224.7296980522,"l":5116.8259097698,"c":5132.5653549161,"v":388961.8917677741,"t":1715497200}
{"o":5132.5653549161,"h":5162.8598323454,"l":5120.9377820127,"c":5154.9186878529,"v":253349.12992138,"t":1715500800}
{"o":5154.9186878529,"h":5166.8798481428,"l":5143.5245263211,"c":5158.0573731192,"v":265840.8749904639,"t":1715504400}
{"o":5158.0573731192,"h":5205.3783383528,"l":5155.1412642219,"c":5176.4997669884,"v":274132.7357203055,"t":1715508000}
{"o":5176.4997669884,"h":5182.2619846273,"l":5156.0788699273,"c":5164.0782484734,"v":264213.7261721221,"t":1715511600}
{"o":5164.0782484734,"h":5184.8360676543,"l":5158.3059089406,"c":5171.9121717547,"v":315928.0102837365,"t":1715515200}
{"o":5171.9121717547,"h":5175.9970424536,"l":5148.2581748111,"c":5166.0639734193,"v":349105.2101901005,"t":1715518800}
{"o":5166.0639734193,"h":5177.1492766953,"l":5125.8986437865,"c":5138.9019263387,"v":332227.2557898767,"t":1715522400}
{"o":5138.9019263387,"h":5175.2192958217,"l":5126.0381591475,"c":5169.1510691878,"v":340215.9091850948,"t":1715526000}
{"o":5169.1510691878,"h":5209.0792923653,"l":5156.627965846,"c":5163.6706487917,"v":422027.8781535079,"t":1715529600}
{"o":5163.6706487917,"h":5178.5935920377,"l":5138.3252596615,"c":5169.306538317,"v":363596.668764341,"t":1715533200}
{"o":5169.306538317,"h":5186.3317405259,"l":5160.5480341311,"c":5164.0764831914,"v":346629.6630489366,"t":1715536800}
{"o":5164.0764831914,"h":5171.0782674867,"l":5149.7284078503,"c":5160.5418080664,"v":350794.5896104457,"t":1715540400}
{"o":5160.5418080664,"h":5169.788070372,"l":5137.5364187287,"c":5149.5247324658,"v":388813.6367901759,"t":1715544000}
{"o":5149.5247324658,"h":5153.2975271033,"l":5078.9232699865,"c":5117.6821281495,"v":399380.0778048727,"t":1715547600}
{"o":5117.6821281495,"h":5120.8092933453,"l":5091.6332753965,"c":5095.152823486,"v":375065.8519005225,"t":1715551200}
{"o":5095.152823486,"h":5122.6196540305,"l":5088.7617433747,"c":5106.1169567079,"v":329453.3073847858,"t":1715554800}
{"o":5106.1169567079,"h":5191.1492139759,"l":5105.2935961028,"c":5166.5161378157,"v":503105.7299349873,"t":1715558400}
{"o":5166.5161378157,"h":5172.7601884783,"l":5063.7016538583,"c":5092.0059457129,"v":450888.8313444577,"t":1715562000}
{"o":5092.0059457129,"h":5097.3600533827,"l":4978.2702152315,"c":4999.7130365936,"v":655963.0884570107,"t":1715565600}
{"o":4999.7130365936,"h":5001.3126613661,"l":4923.9542899634,"c":4982.8131871512,"v":659325.0597923658,"t":1715569200}
{"o":4982.8131871512,"h":4987.1450804576,"l":4907.7104308842,"c":4934.1936116524,"v":453713.8596627527,"t":1715572800}
{"o":4934.1936116524,"h":4960.023526179,"l":4906.1664008104,"c":4920.1214111734,"v":356944.2161047378,"t":1715576400}
{"o":4920.1214111734,"h":5039.5436049819,"l":4916.2963772944,"c":5023.5089307268,"v":362774.7984949995,"t":1715580000}
{"o":5023.5089307268,"h":5125.5112261591,"l":5013.9363254894,"c":5109.1209708648,"v":445325.3933831414,"t":1715583600}
{"o":5109.1209708648,"h":5178.7931912234,"l":5109.1209708648,"c":5148.5516570898,"v":621341.4174859101,"t":1715587200}
{"o":5148.5516570898,"h":5244.6362764501,"l":5146.9190922442,"c":5198.165576205,"v":442881.0552409961,"t":1715590800}
{"o":5198.165576205,"h":5202.6192735658,"l":5129.7852652548,"c":5169.8198463454,"v":390956.3822397364,"t":1715594400}
{"o":5169.8198463454,"h":5205.1294181545,"l":5143.4283690972,"c":5185.0541144917,"v":410748.2948166158,"t":1715598000}
{"o":5185.0541144917,"h":5210.755737428,"l":5152.9371772511,"c":5193.5162846919,"v":468469.4441618115,"t":1715601600}
{"o":5193.5162846919,"h":5205.5309233434,"l":5160.0785302234,"c":5176.1243288973,"v":614021.5225310411,"t":1715605200}
{"o":5176.1243288973,"h":5244.5756742594,"l":5174.2607155524,"c":5184.9753840977,"v":929141.4090129653,"t":1715608800}
{"o":5184.9753840977,"h":5276.4726082186,"l":5182.0856262217,"c":5244.4292719125,"v":1034825.166078336,"t":1715612400}
{"o":5244.4292719125,"h":5373.6693618396,"l":5236.0952044789,"c":5326.78250849,"v":992938.1415474403,"t":1715616000}
{"o":5326.78250849,"h":5338.9409488098,"l":5217.8418162948,"c":5247.5602841946,"v":857442.6338208674,"t":1715619600}
{"o":5247.5602841946,"h":5260.9990390744,"l":5187.171971677,"c":5256.7167555207,"v":593828.185373549,"t":1715623200}
{"o":5256.7167555207,"h":5307.9435354104,"l":5234.6117268338,"c":5294.88439019,"v":616263.6282233739,"t":1715626800}
{"o":5294.88439019,"h":5325.5844681351,"l":5257.6785158973,"c":5295.8069346271,"v":546505.2797048964,"t":1715630400}
{"o":5295.8069346271,"h":5318.4589883049,"l":5243.7530962938,"c":5259.6368502896,"v":551870.2998295145,"t":1715634000}
{"o":5259.6368502896,"h":5272.5965135264,"l":5223.3654285371,"c":5228.8901150559,"v":472709.8709095781,"t":1715637600}
{"o":5228.8901150559,"h":5279.0655778778,"l":5217.9017255905,"c":5255.377472002,"v":424769.4930432343,"t":1715641200}
{"o":5255.377472002,"h":5278.1761064515,"l":5196.5212399688,"c":5225.620467074,"v":509449.0233206305,"t":1715644800}
{"o":5225.620467074,"h":5270.8925216511,"l":5213.0634590503,"c":5253.1608376159,"v":483979.4625117151,"t":1715648400}
{"o":5253.1608376159,"h":5269.8617373167,"l":5201.3483169358,"c":5219.2526884301,"v":468107.1761677035,"t":1715652000}
{"o":5219.2526884301,"h":5226.7203938471,"l":5183.1195677608,"c":5204.5365737076,"v":469093.2812102757,"t":1715655600}
{"o":5204.5365737076,"h":5266.2097791874,"l":5204.0179026208,"c":5265.3291911367,"v":451758.3105898322,"t":1715659200}
{"o":5265.3291911367,"h":5302.8862181756,"l":5249.3295881232,"c":5285.7672127437,"v":491946.2292394937,"t":1715662800}
{"o":5285.7672127437,"h":5289.4767748397,"l":5114.4894222716,"c":5182.9907296929,"v":618345.0484559681,"t":1715666400}
{"o":5182.9907296929,"h":5222.5887670199,"l":5181.0124869358,"c":5213.8671927934,"v":488961.1316802422,"t":1715670000}
{"o":5213.8671927934,"h":5216.8268203055,"l":5170.0958045015,"c":5199.8426630003,"v":401221.5785585782,"t":1715673600}
{"o":5199.8426630003,"h":5243.1668912267,"l":5191.0468035248,"c":5201.3919498329,"v":401686.0513075838,"t":1715677200}
{"o":5201.3919498329,"h":5226.3273275781,"l":5172.9227079126,"c":5198.0101935549,"v":453318.8670091855,"t":1715680800}
{"o":5198.0101935549,"h":5252.158159008,"l":5193.5897429408,"c":5217.1230139478,"v":592569.766753123,"t":1715684400}
{"o":5217.1230139478,"h":5282.1311298693,"l":5184.1669681413,"c":5217.9876726343,"v":895206.7577724882,"t":1715688000}
{"o":5217.9876726343,"h":5231.3620017434,"l":5131.7877235168,"c":5138.7677106022,"v":754371.962138276,"t":1715691600}
{"o":5138.7677106022,"h":5175.331384233,"l":5049.1929541643,"c":5106.7378916748,"v":931292.8270683129,"t":1715695200}
{"o":5106.7378916748,"h":5145.5400390999,"l":5068.9897834384,"c":5084.4246072241,"v":671124.4203702302,"t":1715698800}
{"o":5084.4246072241,"h":5102.4563974527,"l":5044.5609281495,"c":5093.9632390648,"v":633885.3605786866,"t":1715702400}
{"o":5093.9632390648,"h":5102.7419548432,"l":5057.9759537453,"c":5085.2783176976,"v":627710.4568571154,"t":1715706000}
{"o":5085.2783176976,"h":5123.5894250744,"l":5069.3472090001,"c":5118.7405605405,"v":474504.42270574,"t":1715709600}
{"o":5118.7405605405,"h":5148.9824729792,"l":5108.8566550121,"c":5118.9621028189,"v":422930.7975804906,"t":1715713200}
{"o":5118.9621028189,"h":5120.7488356119,"l":5082.4605335187,"c":5091.0183606363,"v":406004.9362918552,"t":1715716800}
{"o":5091.0183606363,"h":5109.7554804556,"l":5065.7083023163,"c":5099.1708587205,"v":369766.6244503971,"t":1715720400}
{"o":5099.1708587205,"h":5100.5617633111,"l":5062.061977958,"c":5090.2431191442,"v":346739.8405308591,"t":1715724000}
{"o":5090.2431191442,"h":5091.9226299981,"l":5048.4640416633,"c":5054.4411630469,"v":364432.013477605,"t":1715727600}
{"o":5054.4411630469,"h":5109.5655300992,"l":5026.257965903,"c":5043.9853384207,"v":550144.2441702305,"t":1715731200}
{"o":5043.9853384207,"h":5102.2743537982,"l":5037.0751670357,"c":5085.0684306163,"v":461574.5209065326,"t":1715734800}
{"o":5085.0684306163,"h":5099.5935064985,"l":5068.3289983557,"c":5090.3262392432,"v":392859.6144369283,"t":1715738400}
{"o":5090.3262392432,"h":5131.2511789991,"l":5084.5784164906,"c":5125.2571758684,"v":436146.204674152,"t":1715742000}
{"o":5125.2571758684,"h":5130.213438503,"l":5101.2964537786,"c":5105.0255918951,"v":467372.2002346149,"t":1715745600}
{"o":5105.0255918951,"h":5145.0632472989,"l":5102.5674546735,"c":5125.4887919298,"v":360652.976126046,"t":1715749200}
{"o":5125.4887919298,"h":5147.925165593,"l":5093.4733268678,"c":5117.8789738612,"v":447227.2675032784,"t":1715752800}
{"o":5117.8789738612,"h":5145.99606998,"l":5101.3406886533,"c":5138.181312346,"v":383439.3207676162,"t":1715756400}
{"o":5138.181312346,"h":5149.5383057832,"l":5108.1131794787,"c":5131.3421384862,"v":486103.6127431504,"t":1715760000}
{"o":5131.3421384862,"h":5198.8898622546,"l":5096.2026321834,"c":5164.3105935206,"v":432049.4255788017,"t":1715763600}
{"o":5164.3105935206,"h":5188.7437747563,"l":5141.8275002358,"c":5147.4866738608,"v":455874.9282223766,"t":1715767200}
{"o":5147.4866738608,"h":5159.1944056871,"l":5093.8940443106,"c":5130.6974522762,"v":460496.8169776751,"t":1715770800}
{"o":5130.6974522762,"h":5327.1432623504,"l":5115.3299196179,"c":5299.3745918682,"v":863557.5813790406,"t":1715774400}
{"o":5299.3745918682,"h":5446.515644036,"l":5277.8275341546,"c":5376.5213068986,"v":926577.3726340171,"t":1715778000}
{"o":5376.5213068986,"h":5449.4126987908,"l":5357.1766654978,"c":5423.1838622573,"v":742692.3973325553,"t":1715781600}
{"o":5423.1838622573,"h":5486.3065929203,"l":5397.9560197183,"c":5410.2612934665,"v":753805.7669785186,"t":1715785200}
{"o":5410.2612934665,"h":5466.52493865,"l":5373.8726039372,"c":5447.4105869025,"v":681396.1312388078,"t":1715788800}
{"o":5447.4105869025,"h":5509.493600587,"l":5436.3659857549,"c":5473.1326906832,"v":547682.5105887373,"t":1715792400}
{"o":5473.1326906832,"h":5515.4416350456,"l":5431.2106105113,"c":5485.3806235989,"v":556142.3332652908,"t":1715796000}
{"o":5485.3806235989,"h":5525.0353768649,"l":5451.1011862765,"c":5518.1696095499,"v":594506.520990821,"t":1715799600}
{"o":5518.1696095499,"h":5584.101510877,"l":5474.4521360709,"c":5578.1527035729,"v":740585.1138995027,"t":1715803200}
{"o":5578.1527035729,"h":5589.3750111882,"l":5531.7125324271,"c":5544.0772803058,"v":543405.1429766141,"t":1715806800}
{"o":5544.0772803058,"h":5576.0128112476,"l":5534.4925903468,"c":5550.7867496984,"v":436242.06336692,"t":1715810400}
{"o":5550.7867496984,"h":5654.5628014291,"l":5543.147303975,"c":5642.7349176995,"v":488436.4165132484,"t":1715814000}
{"o":5642.7349176995,"h":5759.8316719157,"l":5620.6714133183,"c":5750.8436648911,"v":674239.4760804899,"t":1715817600}
{"o":5750.8436648911,"h":5759.6979273454,"l":5678.9745661097,"c":5703.9300078654,"v":495936.8026717996,"t":1715821200}
{"o":5703.9300078654,"h":5758.0597080345,"l":5701.4529322945,"c":5746.6862397851,"v":381973.9623028731,"t":1715824800}
{"o":5746.6862397851,"h":5833.0197263329,"l":5731.3971297996,"c":5808.5526078182,"v":528501.1400530704,"t":1715828400}
{"o":5808.5526078182,"h":5821.3230115896,"l":5778.0103672563,"c":5799.7395161143,"v":488368.851223314,"t":1715832000}
{"o":5799.7395161143,"h":5814.0446169484,"l":5740.9296265558,"c":5756.1667549959,"v":460536.4786057959,"t":1715835600}
{"o":5756.1667549959,"h":5771.2174647966,"l":5738.1165411762,"c":5756.6863297396,"v":411394.6727132417,"t":1715839200}
{"o":5756.6863297396,"h":5823.3042599048,"l":5751.9735689498,"c":5794.7455314966,"v":404444.6093061651,"t":1715842800}
{"o":5794.7455314966,"h":5822.4253778298,"l":5769.86635764,"c":5797.0963831876,"v":336815.3037276754,"t":1715846400}
{"o":5797.0963831876,"h":5862.1903809274,"l":5758.4505732986,"c":5849.0108696692,"v":364974.0190602227,"t":1715850000}
{"o":5849.0108696692,"h":5850.8037845637,"l":5782.4529834505,"c":5807.8707612972,"v":355954.8388290569,"t":1715853600}
{"o":5807.8707612972,"h":5834.1909122039,"l":5768.5889398385,"c":5828.0922318441,"v":438521.5965831536,"t":1715857200}
{"o":5828.0922318441,"h":5840.5257916432,"l":5715.5562532319,"c":5757.4716391443,"v":566458.7274980453,"t":1715860800}
{"o":5757.4716391443,"h":5818.2078766185,"l":5695.142809418,"c":5798.9298457528,"v":527644.0781802587,"t":1715864400}
{"o":5798.9298457528,"h":5818.739768118,"l":5636.8910513706,"c":5643.3763661324,"v":617589.867307995,"t":1715868000}
{"o":5643.3763661324,"h":5732.0903201245,"l":5612.1839610664,"c":5711.2210638919,"v":626507.7312772259,"t":1715871600}
{"o":5711.2210638919,"h":5730.7999002391,"l":5610.017319998,"c":5627.3097465696,"v":649080.8332809574,"t":1715875200}
{"o":5627.3097465696,"h":5680.6256800306,"l":5573.114452008,"c":5674.634611833,"v":650927.7118196537,"t":1715878800}
{"o":5674.634611833,"h":5711.5856507964,"l":5633.2638749061,"c":5682.7865564887,"v":479965.2209298758,"t":1715882400}
{"o":5682.7865564887,"h":5709.678584957,"l":5660.4665410436,"c":5660.4665410436,"v":465202.1267314267,"t":1715886000}
{"o":5660.4665410436,"h":5675.8866503966,"l":5628.3798005653,"c":5653.7375828278,"v":398679.0501533505,"t":1715889600}
{"o":5653.7375828278,"h":5675.9408385139,"l":5627.0885395303,"c":5660.8722625837,"v":371019.2407565154,"t":1715893200}
{"o":5660.8722625837,"h":5675.2162340703,"l":5604.0225655615,"c":5656.0932812793,"v":381368.5287691443,"t":1715896800}
{"o":5656.0932812793,"h":5682.2650088296,"l":5635.5044139064,"c":5672.4053025415,"v":342285.5393599485,"t":1715900400}
{"o":5672.4053025415,"h":5778.7573839466,"l":5667.2701830436,"c":5778.6698357463,"v":397507.9777182249,"t":1715904000}
{"o":5778.6698357463,"h":5781.2586027423,"l":5690.0471701505,"c":5740.27739954,"v":450818.7996119822,"t":1715907600}
{"o":5740.27739954,"h":5756.4455795318,"l":5702.9491947957,"c":5711.4396344085,"v":395431.6471137491,"t":1715911200}
{"o":5711.4396344085,"h":5802.9799489487,"l":5688.0636283182,"c":5777.4968767607,"v":453146.1343810805,"t":1715914800}
{"o":5777.4968767607,"h":5797.872414516,"l":5728.7256313807,"c":5747.3536196683,"v":472531.5146627079,"t":1715918400}
{"o":5747.3536196683,"h":5838.7550695181,"l":5744.541238043,"c":5818.6434136997,"v":371301.3248931249,"t":1715922000}
{"o":5818.6434136997,"h":5964.088616439,"l":5784.5941776702,"c":5935.4029079632,"v":489255.95542709,"t":1715925600}
{"o":5935.4029079632,"h":6046.5314385313,"l":5929.9757194763,"c":6021.1885514086,"v":504114.2069252718,"t":1715929200}
{"o":6021.1885514086,"h":6058.4989454769,"l":5973.4608475353,"c":5990.2900366557,"v":400163.2441273731,"t":1715932800}
{"o":5990.2900366557,"h":6024.0327427469,"l":5968.3239115468,"c":5979.2040290323,"v":377054.4915915036,"t":1715936400}
{"o":5979.2040290323,"h":6020.1963441474,"l":5959.6676751195,"c":6019.3407414169,"v":312426.6846816552,"t":1715940000}
{"o":6019.3407414169,"h":6022.3801843188,"l":5951.7587246934,"c":5964.6212038556,"v":352412.8845276701,"t":1715943600}
{"o":5964.6212038556,"h":6012.0389180495,"l":5904.3581292027,"c":5981.1494149048,"v":466719.6946937992,"t":1715947200}
{"o":5981.1494149048,"h":5995.5855468447,"l":5912.8585849897,"c":5922.4293412137,"v":448605.1768367395,"t":1715950800}
{"o":5922.4293412137,"h":5997.4774483557,"l":5912.5249569026,"c":5995.0528969796,"v":465755.939374736,"t":1715954400}
{"o":5995.0528969796,"h":6090.6562903956,"l":5965.0492305161,"c":6042.3287301192,"v":597659.5626080437,"t":1715958000}
{"o":6042.3287301192,"h":6132.6522091297,"l":5989.6841503861,"c":5994.4908685724,"v":665770.1943783468,"t":1715961600}
{"o":5994.4908685724,"h":6013.4522153218,"l":5948.2158013926,"c":5958.5986714262,"v":478093.3348301435,"t":1715965200}
{"o":5958.5986714262,"h":5999.4213605394,"l":5903.1144162472,"c":5987.9213867858,"v":463572.6759245999,"t":1715968800}
{"o":5987.9213867858,"h":6013.4226702818,"l":5964.422963353,"c":6008.2326271321,"v":397102.9006439767,"t":1715972400}
{"o":6008.2326271321,"h":6019.9346827799,"l":5980.8748785162,"c":5999.4466868862,"v":354137.343946901,"t":1715976000}
{"o":5999.4466868862,"h":6024.0473009537,"l":5962.5536620453,"c":5970.540058411,"v":329843.3937518862,"t":1715979600}
{"o":5970.540058411,"h":6009.5852820862,"l":5960.4297572567,"c":6006.297813378,"v":337139.6926515514,"t":1715983200}
{"o":6006.297813378,"h":6049.1579082765,"l":5977.8974314142,"c":6036.7994153235,"v":348820.3028261849,"t":1715986800}
{"o":6036.7994153235,"h":6076.4035982899,"l":6004.7680662081,"c":6064.2842866818,"v":382690.5845696701,"t":1715990400}
{"o":6064.2842866818,"h":6127.3311364536,"l":6022.6841183999,"c":6117.9705073241,"v":428999.6596409124,"t":1715994000}
{"o":6117.9705073241,"h":6211.1354822192,"l":6085.7761255757,"c":6156.2589337502,"v":473330.8171019905,"t":1715997600}
{"o":6156.2589337502,"h":6176.9468262644,"l":6126.7220904339,"c":6165.1136794317,"v":360760.3817366458,"t":1716001200}
{"o":6165.1136794317,"h":6191.2135976351,"l":6139.1628925658,"c":6171.0738476043,"v":286647.9380715354,"t":1716004800}
{"o":6171.0738476043,"h":6171.0738476043,"l":6130.4930046296,"c":6150.8436240558,"v":280215.9065541441,"t":1716008400}
{"o":6150.8436240558,"h":6156.4729107456,"l":6117.3394800115,"c":6154.6482513188,"v":332051.4267960909,"t":1716012000}
{"o":6154.6482513188,"h":6171.9795076524,"l":6125.9132559584,"c":6136.3461728476,"v":311151.9148316878,"t":1716015600}
{"o":6136.3461728476,"h":6179.1988395773,"l":6127.2541942677,"c":6172.3834009517,"v":328958.2665786349,"t":1716019200}
{"o":6172.3834009517,"h":6250.9530688013,"l":6151.8412794557,"c":6232.4142622364,"v":370164.8907828208,"t":1716022800}
{"o":6232.4142622364,"h":6263.6163741753,"l":6209.2466807988,"c":6239.1986566151,"v":359620.9004751033,"t":1716026400}
{"o":6239.1986566151,"h":6269.5649875111,"l":6201.7053879874,"c":6210.6982153057,"v":362344.6847691194,"t":1716030000}
{"o":6210.6982153057,"h":6218.6014404861,"l":6164.8219440377,"c":6174.8997143263,"v":451331.7874944499,"t":1716033600}
{"o":6174.8997143263,"h":6229.5206429987,"l":6160.3337802188,"c":6178.6318311742,"v":636833.9696123247,"t":1716037200}
{"o":6178.6318311742,"h":6196.079812423,"l":6116.2397941097,"c":6135.3824890006,"v":637882.6139553634,"t":1716040800}
{"o":6135.3824890006,"h":6159.5797081941,"l":6105.1667345565,"c":6140.3011054977,"v":551398.6313892417,"t":1716044400}
{"o":6140.3011054977,"h":6174.0814547626,"l":6061.4988395174,"c":6072.5978149488,"v":543614.1451687826,"t":1716048000}
{"o":6072.5978149488,"h":6116.8182949131,"l":6065.1443769223,"c":6101.809344911,"v":455679.6755475033,"t":1716051600}
{"o":6101.809344911,"h":6133.4829769295,"l":6089.2662288777,"c":6108.9746083568,"v":392722.5876584686,"t":1716055200}
{"o":6108.9746083568,"h":6139.8191667182,"l":6094.2605053032,"c":6130.4491408562,"v":430085.9931550193,"t":1716058800}
{"o":6130.4491408562,"h":6177.2560937113,"l":6126.678088259,"c":6166.0200182404,"v":467411.336978622,"t":1716062400}
{"o":6166.0200182404,"h":6189.3273203711,"l":6123.8314193743,"c":6140.620143525,"v":454610.6662948114,"t":1716066000}
{"o":6140.620143525,"h":6161.6376214649,"l":6099.6049509063,"c":6129.3381912909,"v":393487.2582211256,"t":1716069600}
{"o":6129.3381912909,"h":6152.7967971094,"l":6111.0332519945,"c":6140.3837509053,"v":342484.2578643712,"t":1716073200}
{"o":6140.3837509053,"h":6176.2841603079,"l":6122.7410721233,"c":6163.4076613901,"v":314844.9842818327,"t":1716076800}
{"o":6163.4076613901,"h":6197.2554319591,"l":6146.4106956944,"c":6165.2452266408,"v":331335.9710669487,"t":1716080400}
{"o":6165.2452266408,"h":6212.7368389993,"l":6157.2858732906,"c":6203.1831437013,"v":351596.3200724355,"t":1716084000}
{"o":6203.1831437013,"h":6234.4440830499,"l":6176.3375336455,"c":6205.9483344169,"v":337626.2414215882,"t":1716087600}
{"o":6205.9483344169,"h":6217.9947100177,"l":6165.4557085473,"c":6211.9853633123,"v":310867.275140838,"t":1716091200}
{"o":6211.9853633123,"h":6244.462890854,"l":6188.592796815,"c":6192.7209761084,"v":304821.0608148266,"t":1716094800}
{"o":6192.7209761084,"h":6207.2520166901,"l":6141.2547559782,"c":6163.2800428324,"v":297546.517471339,"t":1716098400}
{"o":6163.2800428324,"h":6201.6871569815,"l":6136.1593564822,"c":6200.1557241325,"v":303283.8708605787,"t":1716102000}
{"o":6200.1557241325,"h":6214.8180951687,"l":6159.079844159,"c":6167.970568514,"v":333840.567063057,"t":1716105600}
{"o":6167.970568514,"h":6191.0836168674,"l":6120.7598273051,"c":6159.118851664,"v":333301.453366729,"t":1716109200}
{"o":6159.118851664,"h":6202.6760289648,"l":6134.2095171909,"c":6145.9105267737,"v":321963.4270028717,"t":1716112800}
{"o":6145.9105267737,"h":6152.1193461926,"l":6081.3178894573,"c":6109.3346858578,"v":366654.0332603045,"t":1716116400}
{"o":6109.3346858578,"h":6127.339771111,"l":6016.602875348,"c":6022.3698246829,"v":358838.2466240202,"t":1716120000}
{"o":6022.3698246829,"h":6034.9572418782,"l":5954.4586321927,"c":6010.2659404516,"v":414475.0900468919,"t":1716123600}
{"o":6010.2659404516,"h":6032.6148462148,"l":5962.7144587449,"c":5974.8065551248,"v":370711.9926090756,"t":1716127200}
{"o":5974.8065551248,"h":5998.0778538912,"l":5914.0553902275,"c":5992.9640869923,"v":352910.0213492063,"t":1716130800}
{"o":5992.9640869923,"h":6010.4209286405,"l":5955.6630341594,"c":5981.2207069819,"v":388403.9942943541,"t":1716134400}
{"o":5981.2207069819,"h":6112.7474058908,"l":5967.8443529712,"c":6053.278395682,"v":425737.7945797379,"t":1716138000}
{"o":6053.278395682,"h":6081.0640421419,"l":6004.6336325064,"c":6013.2862078068,"v":363511.7228326868,"t":1716141600}
{"o":6013.2862078068,"h":6061.4170072096,"l":5997.1012703258,"c":6030.4553178072,"v":477588.8713608694,"t":1716145200}
{"o":6030.4553178072,"h":6074.7044566521,"l":6014.2536628717,"c":6058.4995656785,"v":340493.3670195458,"t":1716148800}
{"o":6058.4995656785,"h":6072.9955859635,"l":5992.2438461755,"c":6053.7893827491,"v":338315.9883281634,"t":1716152400}
{"o":6053.7893827491,"h":6110.4814333991,"l":6031.5877495785,"c":6101.8268301254,"v":362459.1714425386,"t":1716156000}
{"o":6101.8268301254,"h":6106.18746881,"l":6017.2451587452,"c":6047.7373633088,"v":330727.7982535551,"t":1716159600}
{"o":6047.7373633088,"h":6076.7561785335,"l":6010.9305742373,"c":6061.1158969272,"v":370442.3354018507,"t":1716163200}
{"o":6061.1158969272,"h":6081.8375788265,"l":5962.9292576096,"c":6069.1806597182,"v":485673.1269168193,"t":1716166800}
{"o":6069.1806597182,"h":6163.2800962994,"l":6050.9030961708,"c":6149.9778314162,"v":397646.0072642225,"t":1716170400}
{"o":6149.9778314162,"h":6174.6088178182,"l":6120.4471850137,"c":6128.3415397746,"v":390681.2340962873,"t":1716174000}
{"o":6128.3415397746,"h":6249.0940162739,"l":6113.5559609562,"c":6248.5294976442,"v":465985.7790485854,"t":1716177600}
{"o":6248.5294976442,"h":6353.24690907,"l":6236.3621276911,"c":6345.6520273533,"v":550483.5581719853,"t":1716181200}
{"o":6345.6520273533,"h":6357.9389818115,"l":6235.1805362537,"c":6266.3328602659,"v":441428.3971121128,"t":1716184800}
{"o":6266.3328602659,"h":6358.1692078534,"l":6248.4071949923,"c":6337.4383494367,"v":372025.2000993484,"t":1716188400}
{"o":6337.4383494367,"h":6378.9242226009,"l":6305.2029956122,"c":6319.7506085088,"v":384162.1979079692,"t":1716192000}
{"o":6319.7506085088,"h":6347.6324287558,"l":6286.6408807456,"c":6294.1216314647,"v":364662.6225830074,"t":1716195600}
{"o":6294.1216314647,"h":6354.2793168615,"l":6250.0186655296,"c":6325.4299128065,"v":444045.5084455661,"t":1716199200}
{"o":6325.4299128065,"h":6371.5861206462,"l":6316.7368919205,"c":6324.6058287811,"v":371237.8530550055,"t":1716202800}
{"o":6324.6058287811,"h":6349.6958578227,"l":6285.9958177914,"c":6306.7270060283,"v":366114.5068988225,"t":1716206400}
{"o":6306.7270060283,"h":6331.66376734,"l":6266.2163118387,"c":6309.7984863191,"v":411853.6617762642,"t":1716210000}
{"o":6309.7984863191,"h":6312.0398085651,"l":6238.2897894225,"c":6273.3635436166,"v":467919.2697298383,"t":1716213600}
{"o":6273.3635436166,"h":6386.5127144897,"l":6246.2048695378,"c":6371.4341206596,"v":478281.0656144017,"t":1716217200}
{"o":6371.4341206596,"h":6443.7420780717,"l":6339.6578880044,"c":6405.7567901422,"v":631364.4944899428,"t":1716220800}
{"o":6405.7567901422,"h":6466.1377590234,"l":6381.8119198804,"c":6462.0246910422,"v":510486.2889716423,"t":1716224400}
{"o":6462.0246910422,"h":6467.5652856203,"l":6387.5045025241,"c":6413.0319692656,"v":476482.5372593001,"t":1716228000}
{"o":6413.0319692656,"h":6701.0000240676,"l":6388.7165424466,"c":6667.3148609306,"v":803169.4235273977,"t":1716231600}
{"o":6667.3148609306,"h":6679.3927898272,"l":6520.8171574309,"c":6530.3790811579,"v":795137.0844678812,"t":1716235200}
{"o":6530.3790811579,"h":6600.2374740291,"l":6488.0751031929,"c":6580.3309860559,"v":585377.922881489,"t":1716238800}
{"o":6580.3309860559,"h":6646.5775851741,"l":6562.7042394015,"c":6608.9219762172,"v":572689.2336966287,"t":1716242400}
{"o":6608.9219762172,"h":6682.8089671598,"l":6562.7590008219,"c":6647.1743438001,"v":538306.3971224043,"t":1716246000}
{"o":6647.1743438001,"h":6733.7838494057,"l":6597.2694131798,"c":6622.0883507984,"v":619318.3846028384,"t":1716249600}
{"o":6622.0883507984,"h":6622.0883507984,"l":6531.3161522533,"c":6578.9885499215,"v":492848.3258478489,"t":1716253200}
{"o":6578.9885499215,"h":6590.9735818077,"l":6507.8571553228,"c":6522.4223030228,"v":373426.128316957,"t":1716256800}
{"o":6522.4223030228,"h":6580.603041214,"l":6513.4145740204,"c":6554.6088568946,"v":303691.5396685825,"t":1716260400}
{"o":6554.6088568946,"h":6588.3726495218,"l":6493.729250094,"c":6493.729250094,"v":327380.6631759278,"t":1716264000}
{"o":6493.729250094,"h":6518.3696422444,"l":6454.7434774054,"c":6483.0576379159,"v":328009.4550721354,"t":1716267600}
{"o":6483.0576379159,"h":6537.001645394,"l":6461.3599471398,"c":6478.5826442032,"v":366452.1037285514,"t":1716271200}
{"o":6478.5826442032,"h":6502.7131030902,"l":6413.520246699,"c":6453.8718121072,"v":299968.5384014281,"t":1716274800}
{"o":6453.8718121072,"h":6485.1730825115,"l":6434.605603705,"c":6464.8215141089,"v":245453.0868431068,"t":1716278400}
{"o":6464.8215141089,"h":6531.3891379155,"l":6446.1485415986,"c":6516.5265520202,"v":338342.3250617319,"t":1716282000}
{"o":6516.5265520202,"h":6567.3472512606,"l":6491.4748774419,"c":6501.5440986722,"v":320000.7599689976,"t":1716285600}
{"o":6501.5440986722,"h":6524.8785929614,"l":6419.5524543798,"c":6423.79597435,"v":362599.4635372854,"t":1716289200}
{"o":6423.79597435,"h":6442.4929939385,"l":6372.206075456,"c":6415.4339370114,"v":476180.0989164974,"t":1716292800}
{"o":6415.4339370114,"h":6457.3189174996,"l":6349.3375789849,"c":6368.8082246648,"v":521956.0037520187,"t":1716296400}
{"o":6368.8082246648,"h":6407.0120267001,"l":6302.5021596514,"c":6310.5292001719,"v":494053.2142524726,"t":1716300000}
{"o":6310.5292001719,"h":6355.1392185549,"l":6263.0567427194,"c":6289.0727555797,"v":535829.4847534754,"t":1716303600}
{"o":6289.0727555797,"h":6366.5990029034,"l":6272.0463128688,"c":6278.2341883747,"v":512973.3161875521,"t":1716307200}
{"o":6278.2341883747,"h":6341.0700625809,"l":6266.874024424,"c":6317.6350652376,"v":452964.7364310195,"t":1716310800}
{"o":6317.6350652376,"h":6337.2708720879,"l":6275.5288171926,"c":6318.6749416695,"v":393239.2556953015,"t":1716314400}
{"o":6318.6749416695,"h":6325.9838020852,"l":6206.7318657242,"c":6235.4703733733,"v":396369.1178079504,"t":1716318000}
{"o":6235.4703733733,"h":6345.3562100986,"l":6233.8285060997,"c":6337.600256248,"v":386595.1744726477,"t":1716321600}
{"o":6337.600256248,"h":6354.6437594561,"l":6277.8804683985,"c":6346.1011521081,"v":369058.6566412507,"t":1716325200}
{"o":6346.1011521081,"h":6361.1160763508,"l":6322.6926268433,"c":6355.1440361986,"v":405660.1286502724,"t":1716328800}
{"o":6355.1440361986,"h":6360.1660142585,"l":6336.2774360076,"c":6343.3988970629,"v":344384.9076318898,"t":1716332400}
{"o":6343.3988970629,"h":6387.9770919806,"l":6325.1386264748,"c":6328.818319247,"v":351243.715431985,"t":1716336000}
{"o":6328.818319247,"h":6369.1149351308,"l":6320.7475595377,"c":6355.5610753632,"v":338099.6482878208,"t":1716339600}
{"o":6355.5610753632,"h":6356.09555439,"l":6311.924672967,"c":6329.2161985667,"v":342922.6561547937,"t":1716343200}
{"o":6329.2161985667,"h":6344.9474643324,"l":6280.6014555052,"c":6332.9950341911,"v":325083.2281622605,"t":1716346800}
{"o":6332.9950341911,"h":6347.3012502186,"l":6231.7932896062,"c":6309.2615936068,"v":355325.0639770628,"t":1716350400}
{"o":6309.2615936068,"h":6463.2763907323,"l":6278.8582101097,"c":6456.4621595601,"v":427388.725782146,"t":1716354000}
{"o":6456.4621595601,"h":6507.2797172067,"l":6450.5135461644,"c":6461.3556940267,"v":388970.2212380069,"t":1716357600}
{"o":6461.3556940267,"h":6479.5187863218,"l":6390.7394934763,"c":6407.2740002675,"v":301035.4190294881,"t":1716361200}
{"o":6407.2740002675,"h":6430.5740929605,"l":6356.9817950011,"c":6427.0241197134,"v":347903.3789735784,"t":1716364800}
{"o":6427.0241197134,"h":6439.3836367351,"l":6377.1318809009,"c":6432.4017571607,"v":297554.2197361643,"t":1716368400}
{"o":6432.4017571607,"h":6449.4790883524,"l":6410.6237914706,"c":6447.0386664918,"v":336097.0720986923,"t":1716372000}
{"o":6447.0386664918,"h":6454.8426098329,"l":6345.2677472529,"c":6345.2677472529,"v":356560.1520797267,"t":1716375600}
{"o":6345.2677472529,"h":6401.934646368,"l":6274.5306024612,"c":6301.4396720197,"v":529777.0189227889,"t":1716379200}
{"o":6301.4396720197,"h":6400.7358034716,"l":6301.4396720197,"c":6400.7358034716,"v":484280.9675976069,"t":1716382800}
{"o":6400.7358034716,"h":6499.8072799915,"l":6362.5138209318,"c":6473.2227214922,"v":656292.65919248,"t":1716386400}
{"o":6473.2227214922,"h":6504.0091465414,"l":6399.5629121489,"c":6454.4525856464,"v":700095.6157977789,"t":1716390000}
{"o":6454.4525856464,"h":6528.311764341,"l":6411.7265457784,"c":6444.0841520739,"v":681042.1990263803,"t":1716393600}
{"o":6444.0841520739,"h":6489.5389470012,"l":6392.4022927182,"c":6403.639697821,"v":600077.7599164568,"t":1716397200}
{"o":6403.639697821,"h":6418.3414340132,"l":6318.1012106927,"c":6374.8420110355,"v":526584.6669711387,"t":1716400800}
{"o":6374.8420110355,"h":6380.8522136917,"l":6329.106148293,"c":6343.3289025514,"v":468587.0939943814,"t":1716404400}
{"o":6343.3289025514,"h":6395.6389671772,"l":6307.8664201835,"c":6317.3511604712,"v":473909.059966632,"t":1716408000}
{"o":6317.3511604712,"h":6429.3213051929,"l":6286.6862371877,"c":6412.2911444075,"v":479359.1128172513,"t":1716411600}
{"o":6412.2911444075,"h":6422.2773284266,"l":6314.7475087075,"c":6320.0694879918,"v":414863.9032044084,"t":1716415200}
{"o":6320.0694879918,"h":6320.0694879918,"l":6256.9972969346,"c":6296.828855083,"v":358781.1638799353,"t":1716418800}
{"o":6296.828855083,"h":6349.3540646467,"l":6293.9678773185,"c":6305.7926919923,"v":350604.672984353,"t":1716422400}
{"o":6305.7926919923,"h":6341.1835795418,"l":6249.3834299279,"c":6319.15374168,"v":386982.4970174234,"t":1716426000}
{"o":6319.15374168,"h":6359.6316718589,"l":6307.6933383065,"c":6359.6316718589,"v":340656.4782539421,"t":1716429600}
{"o":6359.6316718589,"h":6378.2607756439,"l":6330.4735388111,"c":6356.5562655461,"v":392761.0961551233,"t":1716433200}
{"o":6356.5562655461,"h":6362.6584427465,"l":6299.2518226158,"c":6316.1804439514,"v":323755.6262204893,"t":1716436800}
{"o":6316.1804439514,"h":6328.3017897519,"l":6303.0309807358,"c":6314.4431701904,"v":307601.9398809675,"t":1716440400}
{"o":6314.4431701904,"h":6331.7458296812,"l":6271.6581927146,"c":6326.7658961275,"v":303713.5595483453,"t":1716444000}
{"o":6326.7658961275,"h":6333.1839393876,"l":6285.7158748177,"c":6308.0783871151,"v":317063.5648286647,"t":1716447600}
{"o":6308.0783871151,"h":6325.7708058286,"l":6290.5300627109,"c":6324.6137654216,"v":296908.2504812145,"t":1716451200}
{"o":6324.6137654216,"h":6331.2274429918,"l":6266.3215560714,"c":6277.0166668333,"v":324259.8891505212,"t":1716454800}
{"o":6277.0166668333,"h":6289.9411231658,"l":6173.1438090954,"c":6185.1089446627,"v":396228.6987832622,"t":1716458400}
{"o":6185.1089446627,"h":6258.5251077136,"l":6178.9408425641,"c":6253.4693132262,"v":419208.8825975849,"t":1716462000}
{"o":6253.4693132262,"h":6304.3947610277,"l":6108.3194736083,"c":6149.1008216801,"v":595915.9867038344,"t":1716465600}
{"o":6149.1008216801,"h":6179.9429127007,"l":6015.577320256,"c":6092.0816036355,"v":688074.4522152361,"t":1716469200}
{"o":6092.0816036355,"h":6137.5289244353,"l":6057.396190387,"c":6061.3078913616,"v":486192.7078881633,"t":1716472800}
{"o":6061.3078913616,"h":6165.249694454,"l":6057.3845923833,"c":6142.0704885455,"v":450197.2602326812,"t":1716476400}
{"o":6142.0704885455,"h":6169.0224144309,"l":6121.9961276999,"c":6166.9725301374,"v":393992.8075519465,"t":1716480000}
{"o":6166.9725301374,"h":6235.0193850824,"l":6123.9457498907,"c":6123.9457498907,"v":413487.9188794078,"t":1716483600}
{"o":6123.9457498907,"h":6142.3584109416,"l":6061.2147659507,"c":6112.689364073,"v":557431.0014899084,"t":1716487200}
{"o":6112.689364073,"h":6132.9588368201,"l":6066.9252053067,"c":6074.6499771969,"v":411475.9831185204,"t":1716490800}
{"o":6074.6499771969,"h":6139.4448363233,"l":5913.7457040955,"c":6126.9831343747,"v":782140.7074976986,"t":1716494400}
{"o":6126.9831343747,"h":6474.5017065504,"l":6107.6130393284,"c":6364.1104857369,"v":1118124.2736751228,"t":1716498000}
{"o":6364.1104857369,"h":6385.6649689869,"l":6257.3296048741,"c":6269.4971561051,"v":478361.5354804356,"t":1716501600}
{"o":6269.4971561051,"h":6293.2233393587,"l":6224.5585480519,"c":6271.0006800223,"v":404846.300976364,"t":1716505200}
{"o":6271.0006800223,"h":6271.0006800223,"l":6198.4752911291,"c":6205.7046287192,"v":388196.3290979881,"t":1716508800}
{"o":6205.7046287192,"h":6205.7046287192,"l":6154.7878555732,"c":6156.3333176647,"v":298368.9633445304,"t":1716512400}
{"o":6156.3333176647,"h":6189.8248790196,"l":6107.8804212113,"c":6152.7024339061,"v":345367.5066163332,"t":1716516000}
{"o":6152.7024339061,"h":6165.3010824501,"l":6105.1110938748,"c":6121.9935007234,"v":375569.0268410437,"t":1716519600}
{"o":6121.9935007234,"h":6121.9935007234,"l":6013.8492947116,"c":6018.4678940504,"v":301050.0924212675,"t":1716523200}
{"o":6018.4678940504,"h":6018.5843078251,"l":5915.6421714389,"c":5956.8713001615,"v":405096.7630535034,"t":1716526800}
{"o":5956.8713001615,"h":5983.7172117368,"l":5894.5958006059,"c":5922.8856134008,"v":458335.8839233631,"t":1716530400}
{"o":5922.8856134008,"h":5950.1602773527,"l":5879.7902471504,"c":5911.8582150409,"v":382622.5136673945,"t":1716534000}
{"o":5911.8582150409,"h":5919.4992586392,"l":5786.180135755,"c":5885.0442744986,"v":440885.3547653617,"t":1716537600}
{"o":5885.0442744986,"h":5908.7405948999,"l":5850.7929346465,"c":5902.7580329838,"v":352661.9006076584,"t":1716541200}
{"o":5902.7580329838,"h":5910.5775384823,"l":5867.4999978728,"c":5885.6871543963,"v":332336.1516392031,"t":1716544800}
{"o":5885.6871543963,"h":5926.7003272258,"l":5876.8051192913,"c":5916.2626665218,"v":325116.3713873636,"t":1716548400}
{"o":5916.2626665218,"h":5967.3963136464,"l":5909.4389986985,"c":5933.2782703656,"v":350758.085651524,"t":1716552000}
{"o":5933.2782703656,"h":5955.0914167,"l":5882.0856790445,"c":5890.1135386744,"v":510826.8409185617,"t":1716555600}
{"o":5890.1135386744,"h":5992.8387110254,"l":5876.4166788974,"c":5959.2856421814,"v":545041.9043266146,"t":1716559200}
{"o":5959.2856421814,"h":6016.3074002074,"l":5933.2554813129,"c":5953.3990849168,"v":630276.8197984954,"t":1716562800}
{"o":5953.3990849168,"h":5955.7532692211,"l":5864.1318480368,"c":5898.7794759782,"v":434906.5884190891,"t":1716566400}
{"o":5898.7794759782,"h":6000.3206634029,"l":5883.0666774565,"c":6000.3206634029,"v":424539.6670905934,"t":1716570000}
{"o":6000.3206634029,"h":6061.999561344,"l":5987.2314513179,"c":6004.2421069379,"v":436229.8087433896,"t":1716573600}
{"o":6004.2421069379,"h":6016.1636906418,"l":5968.8285999106,"c":5990.921296661,"v":391158.9398545232,"t":1716577200}
{"o":5990.921296661,"h":6006.8591228539,"l":5964.7822644216,"c":5980.5524778923,"v":370729.8575406834,"t":1716580800}
{"o":5980.5524778923,"h":5998.759372974,"l":5940.5722350968,"c":5962.6343140282,"v":360078.8295496327,"t":1716584400}
{"o":5962.6343140282,"h":5975.3143114682,"l":5934.4446218968,"c":5955.8425411113,"v":300549.6253772685,"t":1716588000}
{"o":5955.8425411113,"h":5984.5912585251,"l":5948.9972421059,"c":5970.0917243552,"v":319308.0346702327,"t":1716591600}
{"o":5970.0917243552,"h":5970.0917243552,"l":5912.4607132209,"c":5918.4706526114,"v":359278.7146812548,"t":1716595200}
{"o":5918.4706526114,"h":5991.9009489991,"l":5907.8696095393,"c":5973.8002465745,"v":439540.033131408,"t":1716598800}
{"o":5973.8002465745,"h":6041.5494752952,"l":5971.4302672782,"c":6020.5924230156,"v":385784.276628872,"t":1716602400}
{"o":6020.5924230156,"h":6035.1771506258,"l":5985.410910119,"c":6034.9317847159,"v":358255.97151039,"t":1716606000}
{"o":6034.9317847159,"h":6052.0134534753,"l":6015.17964125,"c":6046.8343350837,"v":358521.9094599205,"t":1716609600}
{"o":6046.8343350837,"h":6047.3464796676,"l":6008.1517657762,"c":6031.9045453696,"v":330555.5123244604,"t":1716613200}
{"o":6031.9045453696,"h":6032.625528039,"l":5992.0901591891,"c":5994.3622827372,"v":303743.2861394083,"t":1716616800}
{"o":5994.3622827372,"h":6031.6394766957,"l":5985.4155069851,"c":6019.1640976216,"v":340453.4871467232,"t":1716620400}
{"o":6019.1640976216,"h":6048.2698516321,"l":5993.4773223905,"c":6006.8576767336,"v":349307.9705240307,"t":1716624000}
{"o":6006.8576767336,"h":6045.4995593311,"l":5992.34496328,"c":6032.9574130523,"v":362709.9453949195,"t":1716627600}
{"o":6032.9574130523,"h":6062.1983239835,"l":6012.5585660288,"c":6050.9017676607,"v":307781.4518041518,"t":1716631200}
{"o":6050.9017676607,"h":6067.2162291582,"l":6001.4779126228,"c":6002.3362386143,"v":289300.1337118573,"t":1716634800}
{"o":6002.3362386143,"h":6014.2008269047,"l":5968.1131772497,"c":5979.2108933791,"v":309703.1451540214,"t":1716638400}
{"o":5979.2108933791,"h":5995.5647670749,"l":5933.6734183657,"c":5946.0985282605,"v":412776.1119037274,"t":1716642000}
{"o":5946.0985282605,"h":6002.2846652137,"l":5945.8127546113,"c":5988.735549219,"v":314967.4942058125,"t":1716645600}
{"o":5988.735549219,"h":6009.7951741333,"l":5966.6792046444,"c":5976.844719769,"v":358115.0200300355,"t":1716649200}
{"o":5976.844719769,"h":5982.4999290473,"l":5943.510135962,"c":5946.3347330978,"v":329606.6002426443,"t":1716652800}
{"o":5946.3347330978,"h":5972.6097905976,"l":5931.9619641404,"c":5933.7666902254,"v":333482.1969321315,"t":1716656400}
{"o":5933.7666902254,"h":5960.8301128823,"l":5924.2821324379,"c":5960.8301128823,"v":337596.6427271495,"t":1716660000}
{"o":5960.8301128823,"h":5971.1062987099,"l":5938.572760891,"c":5951.249326762,"v":402796.7717860515,"t":1716663600}
{"o":5951.249326762,"h":5963.7224276049,"l":5927.4231231951,"c":5944.1578494493,"v":334563.861305237,"t":1716667200}
{"o":5944.1578494493,"h":5962.8478573711,"l":5942.6754310701,"c":5958.9270150614,"v":295928.6308404664,"t":1716670800}
{"o":5958.9270150614,"h":5978.0263010878,"l":5946.345156854,"c":5973.0902659724,"v":289689.1533415564,"t":1716674400}
{"o":5973.0902659724,"h":6001.0799258299,"l":5972.6965950364,"c":5990.8220583474,"v":420423.1518473694,"t":1716678000}
{"o":5990.8220583474,"h":5990.8220583474,"l":5962.8670165048,"c":5962.8670165048,"v":451240.7016293777,"t":1716681600}
{"o":5962.8670165048,"h":5984.6232566049,"l":5928.4796034933,"c":5933.8367203934,"v":464922.8187338266,"t":1716685200}
{"o":5933.8367203934,"h":5941.6361619094,"l":5872.5450277505,"c":5900.4613783832,"v":479387.0922518968,"t":1716688800}
{"o":5900.4613783832,"h":5923.1750456805,"l":5865.0365151135,"c":5916.70644444,"v":387579.5451102858,"t":1716692400}
{"o":5916.70644444,"h":5916.70644444,"l":5873.2579406876,"c":5894.6333249394,"v":316338.0669430862,"t":1716696000}
{"o":5894.6333249394,"h":5931.9978728943,"l":5870.5912523528,"c":5931.9978728943,"v":300620.7290750647,"t":1716699600}
{"o":5931.9978728943,"h":5941.8079811166,"l":5903.0602357166,"c":5909.3078234447,"v":265192.1390714669,"t":1716703200}
{"o":5909.3078234447,"h":5934.0890134095,"l":5858.4533091965,"c":5884.6667657563,"v":337464.8577485479,"t":1716706800}
{"o":5884.6667657563,"h":5903.4678261455,"l":5832.9522910143,"c":5846.2096288963,"v":380417.9205843866,"t":1716710400}
{"o":5846.2096288963,"h":5857.8360011709,"l":5772.4753743369,"c":5798.88901335,"v":384941.4349545882,"t":1716714000}
{"o":5798.88901335,"h":5845.0096301772,"l":5798.8422933238,"c":5845.0096301772,"v":310313.4195246393,"t":1716717600}
{"o":5845.0096301772,"h":5855.3638129996,"l":5813.1972067852,"c":5833.7019444796,"v":322647.3001166646,"t":1716721200}
{"o":5833.7019444796,"h":5838.0013957052,"l":5799.1086096752,"c":5820.7645199162,"v":345235.3571972029,"t":1716724800}
{"o":5820.7645199162,"h":5863.8675660733,"l":5809.9749937714,"c":5863.8675660733,"v":303517.041142194,"t":1716728400}
{"o":5863.8675660733,"h":5884.0854829467,"l":5829.1323450139,"c":5881.5323915323,"v":474481.2932680181,"t":1716732000}
{"o":5881.5323915323,"h":5899.0777607091,"l":5780.1134535304,"c":5797.0749092512,"v":474285.3195642623,"t":1716735600}
{"o":5797.0749092512,"h":5817.0650506416,"l":5773.2407298655,"c":5801.6046133553,"v":428340.066516288,"t":1716739200}
{"o":5801.6046133553,"h":5806.2987345582,"l":5755.7671746584,"c":5765.9029812717,"v":390100.1381489409,"t":1716742800}
{"o":5765.9029812717,"h":5776.5910963178,"l":5732.3259527848,"c":5757.335956379,"v":479113.8661335017,"t":1716746400}
{"o":5757.335956379,"h":5790.3410177563,"l":5748.7659382128,"c":5787.8153139543,"v":444940.052724136,"t":1716750000}
{"o":5787.8153139543,"h":5792.4324640935,"l":5760.8919640527,"c":5768.4751624068,"v":483375.5763864859,"t":1716753600}
{"o":5768.4751624068,"h":5810.3833254326,"l":5732.5434096083,"c":5810.3833254326,"v":646349.8273933697,"t":1716757200}
{"o":5810.3833254326,"h":5841.9739046359,"l":5801.0505748255,"c":5823.3859606036,"v":804977.0958574087,"t":1716760800}
{"o":5823.3859606036,"h":5829.8212082683,"l":5789.405422374,"c":5811.2922286345,"v":535486.3248076272,"t":1716764400}
{"o":5811.2922286345,"h":5910.6818243862,"l":5810.1430870428,"c":5888.1534494107,"v":462658.4998381141,"t":1716768000}
{"o":5888.1534494107,"h":5927.6666860961,"l":5867.9018513257,"c":5896.1205785366,"v":422429.2792348369,"t":1716771600}
{"o":5896.1205785366,"h":5905.3349694117,"l":5835.7193063079,"c":5843.9407524112,"v":482255.1956029687,"t":1716775200}
{"o":5843.9407524112,"h":5913.2634858497,"l":5838.2449988979,"c":5882.5118332877,"v":389775.8399532757,"t":1716778800}
{"o":5882.5118332877,"h":5919.9313056392,"l":5881.9675114419,"c":5895.6990826275,"v":468116.8527806049,"t":1716782400}
{"o":5895.6990826275,"h":5913.2397140785,"l":5831.8213604772,"c":5859.655581084,"v":408504.7333576517,"t":1716786000}
{"o":5859.655581084,"h":5889.9661554684,"l":5855.0952566663,"c":5855.1213081909,"v":379185.4957553837,"t":1716789600}
{"o":5855.1213081909,"h":5891.2037273192,"l":5837.1194679412,"c":5889.9034755162,"v":363069.2008403222,"t":1716793200}
{"o":5889.9034755162,"h":5930.3287851263,"l":5875.7418430423,"c":5886.6604899078,"v":400262.1756530204,"t":1716796800}
{"o":5886.6604899078,"h":5907.8904113799,"l":5871.2281593043,"c":5899.9842524822,"v":379538.3175423137,"t":1716800400}
{"o":5899.9842524822,"h":5920.2743689213,"l":5879.239609304,"c":5919.7858772863,"v":385735.2427008951,"t":1716804000}
{"o":5919.7858772863,"h":5976.488636973,"l":5910.2307320114,"c":5962.6180789493,"v":404305.5005227072,"t":1716807600}
{"o":5962.6180789493,"h":5977.7129992824,"l":5931.1456239493,"c":5933.379791978,"v":443174.4916148812,"t":1716811200}
{"o":5933.379791978,"h":6013.47403796,"l":5933.379791978,"c":5993.8112846711,"v":617009.9857116106,"t":1716814800}
{"o":5993.8112846711,"h":6018.6894951602,"l":5962.070005524,"c":6014.3065854815,"v":725979.31196291,"t":1716818400}
{"o":6014.3065854815,"h":6097.0785260417,"l":6006.7351051675,"c":6085.3924026325,"v":642450.7138251553,"t":1716822000}
{"o":6085.3924026325,"h":6120.021723155,"l":6065.5244972387,"c":6095.3101505846,"v":878847.0567323739,"t":1716825600}
{"o":6095.3101505846,"h":6126.0275116464,"l":6087.5981958543,"c":6089.3856749967,"v":764077.5854058147,"t":1716829200}
{"o":6089.3856749967,"h":6107.586197836,"l":6052.0865700615,"c":6052.0865700615,"v":552068.9050556952,"t":1716832800}
{"o":6052.0865700615,"h":6075.9652435022,"l":5939.1167106226,"c":5994.7895990083,"v":625247.8931347585,"t":1716836400}
{"o":5994.7895990083,"h":6070.4203897849,"l":5989.7697102488,"c":6065.6027545279,"v":544407.4734440402,"t":1716840000}
{"o":6065.6027545279,"h":6086.8381723063,"l":6047.0967753233,"c":6064.5964482388,"v":405051.2124466087,"t":1716843600}
{"o":6064.5964482388,"h":6122.7355351109,"l":6051.3678766007,"c":6086.7432832132,"v":514944.7745227813,"t":1716847200}
{"o":6086.7432832132,"h":6091.572232453,"l":6012.8715849269,"c":6049.8094331931,"v":443699.471327353,"t":1716850800}
{"o":6049.8094331931,"h":6079.1230551444,"l":6021.2712400433,"c":6038.9591937934,"v":543973.3092351152,"t":1716854400}
{"o":6038.9591937934,"h":6117.7749751452,"l":5972.8198593871,"c":5981.2057937673,"v":581521.5503827685,"t":1716858000}
{"o":5981.2057937673,"h":6025.3864193938,"l":5930.7283404337,"c":6006.2335651058,"v":595654.1276157729,"t":1716861600}
{"o":6006.2335651058,"h":6019.3530318558,"l":5909.1948242368,"c":5948.087908604,"v":414485.1485403343,"t":1716865200}
{"o":5948.087908604,"h":5960.6625471682,"l":5869.383860081,"c":5889.9916920916,"v":438146.3950587866,"t":1716868800}
{"o":5889.9916920916,"h":5936.7984175643,"l":5874.3579267163,"c":5932.6887190833,"v":363159.0159614558,"t":1716872400}
{"o":5932.6887190833,"h":5950.0668289111,"l":5904.4471980743,"c":5929.9967704175,"v":325264.7462858079,"t":1716876000}
{"o":5929.9967704175,"h":5939.4014347018,"l":5893.9547025687,"c":5908.7045434022,"v":332157.0188325117,"t":1716879600}
{"o":5908.7045434022,"h":5976.6527109146,"l":5899.2943497418,"c":5962.104589394,"v":461849.7012363618,"t":1716883200}
{"o":5962.104589394,"h":5983.2422191594,"l":5941.4260655739,"c":5969.4695010183,"v":417990.827382557,"t":1716886800}
{"o":5969.4695010183,"h":6054.8180041408,"l":5965.6600964741,"c":6030.800975906,"v":504771.3019811813,"t":1716890400}
{"o":6030.800975906,"h":6049.8975352119,"l":5994.6221106305,"c":6042.5642096344,"v":486866.689814307,"t":1716894000}
{"o":6042.5642096344,"h":6112.3560144007,"l":6025.774395835,"c":6089.8536041217,"v":541761.4298237904,"t":1716897600}
{"o":6089.8536041217,"h":6159.0953032957,"l":6023.6377672032,"c":6035.6141949701,"v":787314.5328258504,"t":1716901200}
{"o":6035.6141949701,"h":6119.4859153841,"l":5946.2315030062,"c":5997.7080674596,"v":799108.8207008693,"t":1716904800}
{"o":5997.7080674596,"h":6015.4070246063,"l":5918.6840876029,"c":5984.2370797141,"v":726830.8736425427,"t":1716908400}
{"o":5984.2370797141,"h":5998.5072972741,"l":5906.9619903626,"c":5934.3148842747,"v":614441.9829120445,"t":1716912000}
{"o":5934.3148842747,"h":5970.1487485435,"l":5921.3651996851,"c":5938.0362457954,"v":517202.9580254268,"t":1716915600}
{"o":5938.0362457954,"h":5975.9832970941,"l":5909.9780870498,"c":5963.5014806923,"v":570069.8187788189,"t":1716919200}
{"o":5963.5014806923,"h":6073.6140658068,"l":5959.2710774062,"c":6060.6203999868,"v":552263.9351882556,"t":1716922800}
{"o":6060.6203999868,"h":6071.7432776341,"l":6021.7021451369,"c":6033.4991759376,"v":480031.9473064487,"t":1716926400}
{"o":6033.4991759376,"h":6042.4433364967,"l":6003.2254583087,"c":6005.7441672178,"v":466444.8621646862,"t":1716930000}
{"o":6005.7441672178,"h":6039.1309982426,"l":6004.6504966613,"c":6011.7896303275,"v":636626.9433093424,"t":1716933600}
{"o":6011.7896303275,"h":6024.1798533055,"l":5987.150267722,"c":6000.2498838072,"v":494367.679787388,"t":1716937200}
{"o":6000.2498838072,"h":6015.6862934205,"l":5975.437261698,"c":5992.9366833196,"v":724745.8347194399,"t":1716940800}
{"o":5992.9366833196,"h":6007.8548840479,"l":5956.2194050511,"c":5978.1453251155,"v":578953.1381059369,"t":1716944400}
{"o":5978.1453251155,"h":6039.8706827226,"l":5972.7045690828,"c":6031.4320440619,"v":579668.906313007,"t":1716948000}
{"o":6031.4320440619,"h":6135.3980931767,"l":6031.4305815036,"c":6127.2300288736,"v":686058.3080379176,"t":1716951600}
{"o":6127.2300288736,"h":6151.3907617177,"l":6106.0390778377,"c":6120.3448285093,"v":570126.7865579466,"t":1716955200}
{"o":6120.3448285093,"h":6120.7138439118,"l":6091.1790056553,"c":6115.7473658174,"v":478384.3623732379,"t":1716958800}
{"o":6115.7473658174,"h":6181.8102609207,"l":6109.3592701269,"c":6155.3707452467,"v":477165.1210577654,"t":1716962400}
{"o":6155.3707452467,"h":6161.6552231514,"l":6075.23861159,"c":6075.23861159,"v":540876.3881763527,"t":1716966000}
{"o":6075.23861159,"h":6082.1223644019,"l":5981.2035729176,"c":6010.7420346447,"v":588716.0706654944,"t":1716969600}
{"o":6010.7420346447,"h":6035.1637845697,"l":5960.7099497671,"c":6006.9662267142,"v":465124.5464971043,"t":1716973200}
{"o":6006.9662267142,"h":6053.4399938366,"l":5994.8509072796,"c":6050.2994639733,"v":403271.0832375563,"t":1716976800}
{"o":6050.2994639733,"h":6054.4193529731,"l":5982.9122476416,"c":5984.7309118662,"v":378567.7357695451,"t":1716980400}
{"o":5984.7309118662,"h":6017.9138111421,"l":5945.7741666443,"c":6003.6655943642,"v":504363.8146249764,"t":1716984000}
{"o":6003.6655943642,"h":6042.1831616531,"l":5969.9920765377,"c":6000.9874742291,"v":656077.7165502956,"t":1716987600}
{"o":6000.9874742291,"h":6032.5196764646,"l":5914.7904562167,"c":6022.9069304984,"v":683867.51810726,"t":1716991200}
{"o":6022.9069304984,"h":6040.4405376989,"l":5984.9962741137,"c":5996.8348067892,"v":542816.3179197045,"t":1716994800}
{"o":5996.8348067892,"h":6108.3257688012,"l":5961.303351211,"c":6098.4620450657,"v":717032.637340873,"t":1716998400}
{"o":6098.4620450657,"h":6101.1564734437,"l":6013.541296408,"c":6055.0029785753,"v":661280.8442138484,"t":1717002000}
{"o":6055.0029785753,"h":6082.302581563,"l":5994.0934668878,"c":6028.0298135719,"v":585897.136549382,"t":1717005600}
{"o":6028.0298135719,"h":6096.7638829099,"l":6019.8384077596,"c":6022.9317504226,"v":474921.676583337,"t":1717009200}
{"o":6022.9317504226,"h":6034.8052436854,"l":5997.0138508309,"c":6010.1372951999,"v":464708.9788414778,"t":1717012800}
{"o":6010.1372951999,"h":6039.2195017353,"l":5970.3950299481,"c":6023.7409757858,"v":579621.7069885532,"t":1717016400}
{"o":6023.7409757858,"h":6041.389694381,"l":5998.1971252892,"c":6033.4904736074,"v":460477.3651413263,"t":1717020000}
{"o":6033.4904736074,"h":6036.0974069374,"l":5975.7137249249,"c":5983.2836151505,"v":459946.7324209263,"t":1717023600}
{"o":5983.2836151505,"h":6021.4078198265,"l":5971.2163759739,"c":5979.0223782013,"v":642228.2921264534,"t":1717027200}
{"o":5979.0223782013,"h":5997.4532209181,"l":5966.0905762743,"c":5988.2976111319,"v":567268.8679397671,"t":1717030800}
{"o":5988.2976111319,"h":6077.7552153214,"l":5985.4715307846,"c":6043.4553177556,"v":416028.1633942823,"t":1717034400}
{"o":6043.4553177556,"h":6055.7857151068,"l":6021.9239425656,"c":6043.2288571646,"v":339013.6842303451,"t":1717038000}
{"o":6043.2288571646,"h":6076.1594766724,"l":6023.625519127,"c":6047.437496976,"v":347220.1065239969,"t":1717041600}
{"o":6047.437496976,"h":6047.7166494021,"l":5984.3475414722,"c":5999.6516873135,"v":374382.6241597364,"t":1717045200}
{"o":5999.6516873135,"h":5999.6963836914,"l":5905.3873947317,"c":5908.1207441991,"v":548315.2014698004,"t":1717048800}
{"o":5908.1207441991,"h":5926.0789923301,"l":5844.8630923557,"c":5869.0153826483,"v":552030.1273639337,"t":1717052400}
{"o":5869.0153826483,"h":5892.251559672,"l":5815.5754798935,"c":5887.1846586332,"v":476385.3988829487,"t":1717056000}
{"o":5887.1846586332,"h":5899.354908601,"l":5856.7538772928,"c":5899.0450938308,"v":350535.6505337653,"t":1717059600}
{"o":5899.0450938308,"h":5945.4778940603,"l":5870.7772142963,"c":5930.2647784755,"v":397870.8443032852,"t":1717063200}
{"o":5930.2647784755,"h":5950.0984601023,"l":5910.2632438391,"c":5911.8037714124,"v":373766.4402412153,"t":1717066800}
{"o":5911.8037714124,"h":5968.4109078784,"l":5907.0846596779,"c":5960.7674222892,"v":402419.8087822672,"t":1717070400}
{"o":5960.7674222892,"h":6003.7904539017,"l":5943.1479011022,"c":5982.3846483252,"v":506581.4239534184,"t":1717074000}
{"o":5982.3846483252,"h":6036.5097003854,"l":5978.8893083254,"c":5978.8893083254,"v":499571.655607031,"t":1717077600}
{"o":5978.8893083254,"h":6011.6000558004,"l":5956.1935497204,"c":5993.7435144418,"v":487096.1472631437,"t":1717081200}
{"o":5993.7435144418,"h":6046.3499140391,"l":5984.463758225,"c":6041.0665288158,"v":539754.3171135589,"t":1717084800}
{"o":6041.0665288158,"h":6139.3824622977,"l":6026.6361698789,"c":6101.4023907703,"v":536636.1681515732,"t":1717088400}
{"o":6101.4023907703,"h":6115.0122267263,"l":6064.6939530755,"c":6078.9354955539,"v":472059.3728005576,"t":1717092000}
{"o":6078.9354955539,"h":6079.7966720557,"l":5976.9965762044,"c":5995.1461881914,"v":463154.999444203,"t":1717095600}
{"o":5995.1461881914,"h":5995.1461881914,"l":5916.2710475226,"c":5954.674158869,"v":551543.5011942424,"t":1717099200}
{"o":5954.674158869,"h":5959.2943786061,"l":5899.4460401216,"c":5937.2550117877,"v":688725.6760591296,"t":1717102800}
{"o":5937.2550117877,"h":5949.4610707268,"l":5920.9598003987,"c":5949.4610707268,"v":513619.4215890687,"t":1717106400}
{"o":5949.4610707268,"h":5966.0107114966,"l":5936.8080298009,"c":5939.4572979564,"v":444941.3674398527,"t":1717110000}
{"o":5939.4572979564,"h":5943.6897991671,"l":5892.8005810262,"c":5926.1775085501,"v":433285.0906440957,"t":1717113600}
{"o":5926.1775085501,"h":5960.2864717929,"l":5913.5460975683,"c":5914.7001867762,"v":354981.4369034944,"t":1717117200}
{"o":5914.7001867762,"h":5960.9091240584,"l":5914.665783673,"c":5944.2335210503,"v":333599.0021749467,"t":1717120800}
{"o":5944.2335210503,"h":5960.3387663764,"l":5936.6666252084,"c":5953.199591993,"v":299637.7372481023,"t":1717124400}
{"o":5953.199591993,"h":5967.1268741892,"l":5940.0358927448,"c":5946.3714117875,"v":319798.718380475,"t":1717128000}
{"o":5946.3714117875,"h":5946.4406844723,"l":5871.5390680465,"c":5905.0205934982,"v":377761.0561334004,"t":1717131600}
{"o":5905.0205934982,"h":5932.6070568815,"l":5893.5188140925,"c":5905.4704218702,"v":283531.8795868108,"t":1717135200}
{"o":5905.4704218702,"h":5933.144040125,"l":5903.6344744989,"c":5927.8737215548,"v":258240.3128705029,"t":1717138800}
{"o":5927.8737215548,"h":5954.4964373787,"l":5925.4037808026,"c":5944.3403462616,"v":268927.4861207698,"t":1717142400}
{"o":5944.3403462616,"h":5948.9976274284,"l":5910.6008680522,"c":5937.794596504,"v":443222.7171733516,"t":1717146000}
{"o":5937.794596504,"h":5966.1036859117,"l":5930.740711582,"c":5961.7005117994,"v":319674.3991582179,"t":1717149600}
{"o":5961.7005117994,"h":6010.6330646813,"l":5956.1466096722,"c":6001.684825003,"v":320850.1142117006,"t":1717153200}
{"o":6001.684825003,"h":6079.838608269,"l":5992.7704405404,"c":6032.4060389588,"v":517505.0524229971,"t":1717156800}
{"o":6032.4060389588,"h":6065.3227004153,"l":5952.8069021185,"c":5957.524152474,"v":487930.1706213247,"t":1717160400}
{"o":5957.524152474,"h":5957.524152474,"l":5895.1615145606,"c":5926.5691733029,"v":634313.0549206227,"t":1717164000}
{"o":5926.5691733029,"h":5936.1832852862,"l":5859.4835954374,"c":5859.930313461,"v":483517.6975166055,"t":1717167600}
{"o":5859.930313461,"h":5898.6398889775,"l":5830.7649569841,"c":5893.9517512041,"v":588336.1059926741,"t":1717171200}
{"o":5893.9517512041,"h":5909.8712942189,"l":5881.5197073846,"c":5905.6285753861,"v":392348.394815911,"t":1717174800}
{"o":5905.6285753861,"h":5912.5161965247,"l":5877.9216850337,"c":5899.9462589844,"v":341433.6502177633,"t":1717178400}
{"o":5899.9462589844,"h":5935.1309177368,"l":5891.4507633113,"c":5916.9794621298,"v":399747.0478593303,"t":1717182000}
{"o":5916.9794621298,"h":5931.8991200438,"l":5902.9058258857,"c":5924.9922552993,"v":416800.7516183474,"t":1717185600}
{"o":5924.9922552993,"h":5938.3630663068,"l":5917.0526196987,"c":5919.4634923362,"v":402638.0078147276,"t":1717189200}
{"o":5919.4634923362,"h":5928.8555429515,"l":5907.7722063791,"c":5911.7839834543,"v":317007.1512909143,"t":1717192800}
{"o":5911.7839834543,"h":5913.5720999972,"l":5871.3935133373,"c":5888.9871311933,"v":388296.2799840823,"t":1717196400}
{"o":5888.9871311933,"h":5942.2890607507,"l":5888.9871311933,"c":5934.3353574374,"v":379700.9160300826,"t":1717200000}
{"o":5934.3353574374,"h":5943.0815039424,"l":5914.2455313355,"c":5932.0188854932,"v":341883.5457760004,"t":1717203600}
{"o":5932.0188854932,"h":5960.3912475302,"l":5929.2035386622,"c":5960.3912475302,"v":316333.9339301481,"t":1717207200}
{"o":5960.3912475302,"h":5967.992508536,"l":5940.3259150343,"c":5945.2612137654,"v":299235.5768574549,"t":1717210800}
{"o":5945.2612137654,"h":5955.9652995098,"l":5929.6521475492,"c":5952.2828359816,"v":311489.5283976072,"t":1717214400}
{"o":5952.2828359816,"h":5953.8102474763,"l":5932.0731796519,"c":5943.5644491035,"v":313092.5579566528,"t":1717218000}
{"o":5943.5644491035,"h":5947.4671394285,"l":5934.7796587675,"c":5944.7206765744,"v":292523.5580578779,"t":1717221600}
{"o":5944.7206765744,"h":5947.9303667403,"l":5922.1678427897,"c":5932.4623470105,"v":299595.681308733,"t":1717225200}
{"o":5932.4623470105,"h":5955.4133278299,"l":5930.6250920405,"c":5947.9938891045,"v":300160.9789945339,"t":1717228800}
{"o":5947.9938891045,"h":5953.1368576146,"l":5936.2581335864,"c":5938.2197813303,"v":273210.8442297212,"t":1717232400}
{"o":5938.2197813303,"h":5947.3930465276,"l":5927.6749515342,"c":5927.7817833767,"v":244550.634710077,"t":1717236000}
{"o":5927.7817833767,"h":5938.4187014702,"l":5923.4603810468,"c":5938.130340627,"v":268823.7911723626,"t":1717239600}
{"o":5938.130340627,"h":5952.4062091681,"l":5932.2542432321,"c":5933.9657294629,"v":245933.9192164887,"t":1717243200}
{"o":5933.9657294629,"h":5952.3049782429,"l":5933.0433665288,"c":5945.5069354303,"v":324093.2965878564,"t":1717246800}
{"o":5945.5069354303,"h":5963.6601685827,"l":5939.9514498979,"c":5956.7094003617,"v":519405.0005172889,"t":1717250400}
{"o":5956.7094003617,"h":5973.7523035746,"l":5950.6383995956,"c":5950.6383995956,"v":405388.5566629814,"t":1717254000}
{"o":5950.6383995956,"h":5957.6829027625,"l":5936.7284448583,"c":5945.539941683,"v":374247.0382224679,"t":1717257600}
{"o":5945.539941683,"h":5956.3850201555,"l":5936.2042370823,"c":5955.5084403439,"v":391403.6952867469,"t":1717261200}
{"o":5955.5084403439,"h":5958.6850047765,"l":5942.1120235007,"c":5952.3462404897,"v":389064.405875512,"t":1717264800}
{"o":5952.3462404897,"h":5961.3130530254,"l":5944.2353152015,"c":5955.0896678494,"v":469799.3521991915,"t":1717268400}
{"o":5955.0896678494,"h":5967.0792946274,"l":5944.8506364602,"c":5951.9082463977,"v":426843.9863103579,"t":1717272000}
{"o":5951.9082463977,"h":5953.3866534813,"l":5933.5265199395,"c":5939.1191862511,"v":441371.3228989667,"t":1717275600}
{"o":5939.1191862511,"h":5948.200806962,"l":5926.7338126827,"c":5930.8162132893,"v":401930.8881886487,"t":1717279200}
{"o":5930.8162132893,"h":5937.1610617346,"l":5892.0810401643,"c":5909.2082393019,"v":416759.4533875772,"t":1717282800}
{"o":5909.2082393019,"h":5935.670252553,"l":5901.9637821868,"c":5930.9204455517,"v":333194.0541607232,"t":1717286400}
{"o":5930.9204455517,"h":5944.2995710027,"l":5917.9619607398,"c":5919.7399202477,"v":426618.5365620387,"t":1717290000}
{"o":5919.7399202477,"h":5931.2897047361,"l":5885.8489048203,"c":5897.4241793048,"v":467145.9670046358,"t":1717293600}
{"o":5897.4241793048,"h":5914.6295361933,"l":5892.5668524085,"c":5910.7316782832,"v":399208.4091696605,"t":1717297200}
{"o":5910.7316782832,"h":5914.6088867396,"l":5895.7997956054,"c":5900.6156758463,"v":344714.2184453392,"t":1717300800}
{"o":5900.6156758463,"h":5913.4352747801,"l":5900.6156758463,"c":5906.252386746,"v":283611.6201311241,"t":1717304400}
{"o":5906.252386746,"h":5925.1749343101,"l":5905.3943408683,"c":5912.9709942044,"v":291298.6492993078,"t":1717308000}
{"o":5912.9709942044,"h":5916.4198775091,"l":5866.8125798266,"c":5869.8611085614,"v":323597.5054657824,"t":1717311600}
{"o":5869.8611085614,"h":5888.5764927706,"l":5865.8977937404,"c":5877.1921490101,"v":249761.2970018518,"t":1717315200}
{"o":5877.1921490101,"h":5883.6729884666,"l":5839.686009871,"c":5854.7736923547,"v":315851.52344294,"t":1717318800}
{"o":5854.7736923547,"h":5859.3311026068,"l":5831.1341468404,"c":5855.3633336032,"v":258167.129785316,"t":1717322400}
{"o":5855.3633336032,"h":5912.5904767215,"l":5839.7271206873,"c":5908.1884812416,"v":307612.9173192701,"t":1717326000}
{"o":5908.1884812416,"h":5915.4698837001,"l":5866.8496582579,"c":5870.1100202873,"v":307156.9753788867,"t":1717329600}
{"o":5870.1100202873,"h":5902.3878644042,"l":5855.6787741453,"c":5892.6708697786,"v":300100.8353424394,"t":1717333200}
{"o":5892.6708697786,"h":5903.1301594056,"l":5861.6745588987,"c":5891.5895351181,"v":434316.9496748771,"t":1717336800}
{"o":5891.5895351181,"h":5892.3421093478,"l":5863.4125950734,"c":5876.208261785,"v":505215.0257516516,"t":1717340400}
{"o":5876.208261785,"h":5881.3954415649,"l":5834.5676699483,"c":5851.0709908099,"v":452344.6610434594,"t":1717344000}
{"o":5851.0709908099,"h":5851.3475779682,"l":5771.6820315302,"c":5771.6820315302,"v":470888.4794855536,"t":1717347600}
{"o":5771.6820315302,"h":5810.9260496282,"l":5737.8672723041,"c":5800.7076363324,"v":541097.5184860176,"t":1717351200}
{"o":5800.7076363324,"h":5811.1065097687,"l":5769.5858122621,"c":5805.244894659,"v":425511.2331402377,"t":1717354800}
{"o":5805.244894659,"h":5807.7185881788,"l":5750.5020058141,"c":5805.3863537066,"v":427249.8397509778,"t":1717358400}
{"o":5805.3863537066,"h":5811.7759949614,"l":5785.5900492651,"c":5785.5900492651,"v":599897.2490057164,"t":1717362000}
{"o":5785.5900492651,"h":5818.318012558,"l":5780.9617444245,"c":5809.8428675163,"v":410476.374473982,"t":1717365600}
{"o":5809.8428675163,"h":5822.9060248939,"l":5803.7372513492,"c":5803.7372513492,"v":348847.4902370573,"t":1717369200}
{"o":5803.7372513492,"h":5816.2443157122,"l":5752.3093961814,"c":5780.0386284099,"v":767653.3715931363,"t":1717372800}
{"o":5780.0386284099,"h":5866.0839438151,"l":5778.2490186168,"c":5854.729105939,"v":690241.7082569071,"t":1717376400}
{"o":5854.729105939,"h":5876.4951464738,"l":5830.0688266743,"c":5837.6334382739,"v":442529.0861215239,"t":1717380000}
{"o":5837.6334382739,"h":5842.0060481662,"l":5802.6153495187,"c":5824.1712866556,"v":415105.627191045,"t":1717383600}
{"o":5824.1712866556,"h":5840.2275226585,"l":5790.2962164587,"c":5826.2974994375,"v":456775.9731995396,"t":1717387200}
{"o":5826.2974994375,"h":5877.2461971957,"l":5826.0306558381,"c":5857.7438850934,"v":437125.5161000013,"t":1717390800}
{"o":5857.7438850934,"h":5897.1902490086,"l":5846.4915655008,"c":5886.3414701402,"v":429066.9935292059,"t":1717394400}
{"o":5886.3414701402,"h":5898.9531685252,"l":5858.1550461309,"c":5883.4800200425,"v":393245.1740097224,"t":1717398000}
{"o":5883.4800200425,"h":5939.8377655797,"l":5878.4835141502,"c":5898.6880323788,"v":431340.5256820207,"t":1717401600}
{"o":5898.6880323788,"h":5902.3567798781,"l":5863.8880424954,"c":5877.7927881023,"v":340037.3250447389,"t":1717405200}
{"o":5877.7927881023,"h":5901.8033104116,"l":5862.2905088675,"c":5867.2233191076,"v":373070.1952257201,"t":1717408800}
{"o":5867.2233191076,"h":5887.9998917084,"l":5855.7868753618,"c":5863.8560577037,"v":371553.3883444267,"t":1717412400}
{"o":5863.8560577037,"h":5931.9518682883,"l":5863.8560577037,"c":5930.3175504399,"v":436518.6259663201,"t":1717416000}
{"o":5930.3175504399,"h":5952.8206631877,"l":5913.4105465164,"c":5917.156115127,"v":571068.6343963665,"t":1717419600}
{"o":5917.156115127,"h":5931.0196283193,"l":5803.0003188802,"c":5815.6586625996,"v":690643.6352480756,"t":1717423200}
{"o":5815.6586625996,"h":5880.2717737162,"l":5812.3958012384,"c":5863.7441971181,"v":637487.5190998313,"t":1717426800}
{"o":5863.7441971181,"h":5868.6174412178,"l":5822.2671602396,"c":5844.2917962184,"v":492997.0549781322,"t":1717430400}
{"o":5844.2917962184,"h":5903.2652535166,"l":5826.3872090323,"c":5881.1974585253,"v":514183.4278307747,"t":1717434000}
{"o":5881.1974585253,"h":5913.140300434,"l":5870.476918619,"c":5912.3165332627,"v":447822.0723426009,"t":1717437600}
{"o":5912.3165332627,"h":5941.0177540673,"l":5899.4094841606,"c":5941.0177540673,"v":517487.6531235682,"t":1717441200}
{"o":5386.3603825642,"h":5450.1626119194,"l":5281.6149663255,"c":5386.3603825642,"v":576831.4452435754,"t":1710244800}
{"o":5386.3603825642,"h":5406.4401974148,"l":5315.0988726945,"c":5349.7843869421,"v":585215.9898516474,"t":1710248400}
{"o":5349.7843869421,"h":5408.1047284405,"l":5266.8440293048,"c":5306.0346403105,"v":711903.8501160954,"t":1710252000}
{"o":5306.0346403105,"h":5405.180141935,"l":5244.5823470101,"c":5348.6892534836,"v":808291.7255525037,"t":1710255600}
{"o":5348.6892534836,"h":5371.5388127624,"l":5184.721441224,"c":5206.5876395659,"v":894796.4497715706,"t":1710259200}
{"o":5206.5876395659,"h":5353.4807847242,"l":3867.8499762322,"c":5245.9460804543,"v":1311738.036547024,"t":1710262800}
{"o":5245.9460804543,"h":5359.4036756934,"l":5231.7396219657,"c":5317.9472444576,"v":587396.0187453832,"t":1710266400}
{"o":5317.9472444576,"h":5344.1921015929,"l":5105.9600425984,"c":5339.0365130971,"v":463689.6904060871,"t":1710270000}
{"o":5339.0365130971,"h":5340.0733781336,"l":5258.2636931265,"c":5281.5179962893,"v":667559.618862602,"t":1710273600}
{"o":5281.5179962893,"h":5291.1280928907,"l":5234.9037491789,"c":5250.5844095053,"v":480155.9150995055,"t":1710277200}
{"o":5250.5844095053,"h":5292.9139507015,"l":5233.0564360047,"c":5281.3568342697,"v":433795.7917132039,"t":1710280800}
{"o":5281.3568342697,"h":5383.2774155299,"l":5264.1674959047,"c":5377.6557127023,"v":437282.6539389849,"t":1710284400}
{"o":5377.6557127023,"h":5397.2764101878,"l":5320.1808168413,"c":5325.0929166227,"v":490010.8515577398,"t":1710288000}
{"o":5325.0929166227,"h":5375.0871516963,"l":5266.0536019683,"c":5352.7163976918,"v":552198.3318538432,"t":1710291600}
{"o":5352.7163976918,"h":5361.0061659879,"l":5316.3140204426,"c":5335.7001168932,"v":357506.2448080452,"t":1710295200}
{"o":5335.7001168932,"h":5345.5894694725,"l":5296.1395624461,"c":5316.1109938137,"v":356321.7499047002,"t":1710298800}
{"o":5316.1109938137,"h":5351.6976963654,"l":5295.467314765,"c":5339.8677216272,"v":338411.2143263583,"t":1710302400}
{"o":5339.8677216272,"h":5449.0531763011,"l":5318.4985262097,"c":5400.5473575483,"v":575339.2269290753,"t":1710306000}
{"o":5400.5473575483,"h":5444.8215007456,"l":5391.9523413525,"c":5429.4483038113,"v":268233.2712793064,"t":1710309600}
{"o":5429.4483038113,"h":5445.1858552532,"l":5353.3432072261,"c":5369.8037525972,"v":343992.9368358728,"t":1710313200}
{"o":5369.8037525972,"h":5453.0408348394,"l":5359.7916734307,"c":5425.9468957597,"v":370096.3206471722,"t":1710316800}
{"o":5425.9468957597,"h":5451.2585548345,"l":5395.8383130068,"c":5415.3450755711,"v":295902.7739445415,"t":1710320400}
{"o":5415.3450755711,"h":5439.6028043618,"l":5382.2682769956,"c":5436.9724507288,"v":324416.8039224151,"t":1710324000}
{"o":5436.9724507288,"h":5508.8586203139,"l":5413.4540582849,"c":5476.4979762316,"v":346400.3957249392,"t":1710327600}
{"o":5476.4979762316,"h":5587.1797702848,"l":5417.6657468426,"c":5443.4173785624,"v":444178.9061251834,"t":1710331200}
{"o":5443.4173785624,"h":5476.3325323659,"l":5343.1357935076,"c":5386.7522579696,"v":520815.1772395439,"t":1710334800}
{"o":5386.7522579696,"h":5529.3981137507,"l":5377.1037513319,"c":5524.5107491738,"v":567139.1723865643,"t":1710338400}
{"o":5524.5107491738,"h":5682.1182414209,"l":5488.1471853441,"c":5601.7803188623,"v":795906.7907654608,"t":1710342000}
{"o":5601.7803188623,"h":5639.247397747,"l":5476.4372468137,"c":5633.8360454824,"v":745094.4603243,"t":1710345600}
{"o":5633.8360454824,"h":5687.8199411825,"l":5606.3876282407,"c":5669.5382606204,"v":679688.7543085123,"t":1710349200}
{"o":5669.5382606204,"h":5768.664010743,"l":5647.845075536,"c":5742.8014191608,"v":636650.7291766945,"t":1710352800}
{"o":5742.8014191608,"h":5766.446681187,"l":5682.582566899,"c":5737.2276710135,"v":523182.3048665748,"t":1710356400}
{"o":5737.2276710135,"h":5774.089835944,"l":5548.3532897953,"c":5691.021889993,"v":515883.0131310647,"t":1710360000}
{"o":5691.021889993,"h":6004.954158924,"l":5678.3953910582,"c":5885.2452728544,"v":687667.6542300456,"t":1710363600}
{"o":5885.2452728544,"h":5902.0238673822,"l":5682.7742385514,"c":5819.8773087581,"v":690764.6221530021,"t":1710367200}
{"o":5819.8773087581,"h":5893.5956408638,"l":5797.8078541848,"c":5834.5081881857,"v":511260.9756710138,"t":1710370800}
{"o":5834.5081881857,"h":6031.5636282689,"l":5804.0200501939,"c":5975.1457146959,"v":658453.1287319491,"t":1710374400}
{"o":5975.1457146959,"h":6013.7431220011,"l":5840.7565841429,"c":5927.5096850326,"v":653943.7588887117,"t":1710378000}
{"o":5927.5096850326,"h":5997.2139921454,"l":5486.8165292558,"c":5903.5189814057,"v":629596.5419333003,"t":1710381600}
{"o":5903.5189814057,"h":5998.7608060686,"l":5867.0648773356,"c":5968.1899812293,"v":605251.711557645,"t":1710385200}
{"o":5968.1899812293,"h":5968.1899812293,"l":5905.7492775236,"c":5928.470145542,"v":484141.3927305382,"t":1710388800}
{"o":5928.470145542,"h":6007.2743850843,"l":5885.0924058065,"c":5937.8834413203,"v":513217.9880899508,"t":1710392400}
{"o":5937.8834413203,"h":6066.9915881095,"l":5922.1387073789,"c":6021.4907441103,"v":527958.7071710653,"t":1710396000}
{"o":6021.4907441103,"h":6052.6931667681,"l":5936.7153919117,"c":5995.7843642126,"v":509588.1959115748,"t":1710399600}
{"o":5995.7843642126,"h":6033.058325237,"l":5984.764830209,"c":6026.938518003,"v":518407.2566206808,"t":1710403200}
{"o":6026.938518003,"h":6230.217538393,"l":6014.9790212083,"c":6135.4374323866,"v":677946.8436213429,"t":1710406800}
{"o":6135.4374323866,"h":6209.1067865952,"l":5882.8818466812,"c":6165.059186766,"v":740483.6547850412,"t":1710410400}
{"o":6165.059186766,"h":6179.3736835622,"l":5999.0773224144,"c":6164.4485300029,"v":670932.0269080495,"t":1710414000}
{"o":6164.4485300029,"h":6190.0039841773,"l":6033.1331154387,"c":6130.2759659859,"v":623651.3904310714,"t":1710417600}
{"o":6130.2759659859,"h":6147.5837642361,"l":5706.7313014849,"c":5919.532641306,"v":923608.6340091126,"t":1710421200}
{"o":5919.532641306,"h":6090.9430836832,"l":5895.6611093449,"c":6000.315194536,"v":942148.8872367739,"t":1710424800}
{"o":6000.315194536,"h":6120.4805454017,"l":5868.7369850337,"c":5957.4053353074,"v":1115801.2472163432,"t":1710428400}
{"o":5957.4053353074,"h":6141.5975638846,"l":5833.6363283078,"c":6031.60566881,"v":1086616.4173447411,"t":1710432000}
{"o":6031.60566881,"h":6098.7535814149,"l":5960.198213271,"c":5967.8844379215,"v":796983.8786758976,"t":1710435600}
{"o":5967.8844379215,"h":5981.746236086,"l":5766.9333376178,"c":5869.0929938966,"v":836894.8168180292,"t":1710439200}
{"o":5869.0929938966,"h":5958.8148441613,"l":5669.2822074923,"c":5772.6383519067,"v":1159190.3490875922,"t":1710442800}
{"o":5772.6383519067,"h":6016.8594691743,"l":5765.4727735484,"c":5986.6915574602,"v":731077.5022154675,"t":1710446400}
{"o":5986.6915574602,"h":6048.7995493535,"l":5956.4814920172,"c":6011.3337215936,"v":572212.2952224625,"t":1710450000}
{"o":6011.3337215936,"h":6182.598735308,"l":6011.1494562904,"c":6141.3636168439,"v":722860.4354238115,"t":1710453600}
{"o":6141.3636168439,"h":6343.5277083321,"l":6135.795718539,"c":6262.2287862135,"v":678287.3176929227,"t":1710457200}
{"o":6262.2287862135,"h":6393.1376189225,"l":6262.2287862135,"c":6393.1376189225,"v":750346.2511375337,"t":1710460800}
{"o":6393.1376189225,"h":6586.7196737174,"l":6393.1376189225,"c":6539.3831658352,"v":947727.0353153372,"t":1710464400}
{"o":6539.3831658352,"h":6600.9995850901,"l":6249.0530015852,"c":6383.0818907394,"v":1235718.7734081619,"t":1710468000}
{"o":6383.0818907394,"h":6475.9514316306,"l":6070.7993734718,"c":6260.9430573546,"v":1555558.949822363,"t":1710471600}
{"o":6260.9430573546,"h":6384.5916325481,"l":6123.2926889957,"c":6165.6431534417,"v":1234046.6366234801,"t":1710475200}
{"o":6165.6431534417,"h":6359.0568003857,"l":6146.2639357775,"c":6197.7828239605,"v":1062481.2092934276,"t":1710478800}
{"o":6197.7828239605,"h":6469.799805437,"l":6164.8087004211,"c":6377.052550966,"v":1063076.5206620323,"t":1710482400}
{"o":6377.052550966,"h":6392.9356990042,"l":6154.078479647,"c":6262.2716762654,"v":782077.3198151514,"t":1710486000}
{"o":6262.2716762654,"h":6301.8006665909,"l":5945.7643246693,"c":5951.5282864044,"v":1282539.6801984503,"t":1710489600}
{"o":5951.5282864044,"h":6192.6210304574,"l":5858.914837466,"c":6161.5309420666,"v":1661394.2274254053,"t":1710493200}
{"o":6161.5309420666,"h":6161.5309420666,"l":6034.1133756161,"c":6046.2414755489,"v":1023700.1454514032,"t":1710496800}
{"o":6046.2414755489,"h":6073.7739944734,"l":5908.3265938237,"c":6042.3907435396,"v":1015091.9113312308,"t":1710500400}
{"o":6042.3907435396,"h":6164.9770876528,"l":5983.9220813092,"c":6123.8605311882,"v":1076331.7205563788,"t":1710504000}
{"o":6123.8605311882,"h":6556.8487868415,"l":6108.2890001269,"c":6479.702212186,"v":1263109.4234717391,"t":1710507600}
{"o":6479.702212186,"h":6522.9735299215,"l":6358.9115723102,"c":6485.6741428911,"v":1239439.4516119978,"t":1710511200}
{"o":6485.6741428911,"h":6576.169529445,"l":6352.0825372077,"c":6468.0760239961,"v":1441675.4993229024,"t":1710514800}
{"o":6468.0760239961,"h":6543.6026691587,"l":6341.7241110831,"c":6451.6719678182,"v":1434364.1502245907,"t":1710518400}
{"o":6451.6719678182,"h":6511.6453498664,"l":6379.7576797878,"c":6453.2766831939,"v":966830.1726899781,"t":1710522000}
{"o":6453.2766831939,"h":6695.2269296912,"l":6418.5035640659,"c":6649.4344393209,"v":1064248.1377553514,"t":1710525600}
{"o":6649.4344393209,"h":6726.1533151695,"l":6481.1615698114,"c":6512.949347773,"v":1089933.2709853114,"t":1710529200}
{"o":6512.949347773,"h":6527.7547268599,"l":6240.2270393563,"c":6291.620330965,"v":1187167.1266332027,"t":1710532800}
{"o":6291.620330965,"h":6393.7141105203,"l":6269.826294635,"c":6378.7301156714,"v":682832.7330347263,"t":1710536400}
{"o":6378.7301156714,"h":6550.8516747266,"l":6354.2381420125,"c":6550.8516747266,"v":658036.3233385812,"t":1710540000}
{"o":6550.8516747266,"h":6602.502217826,"l":6474.8191059471,"c":6540.1105416569,"v":793198.3836350087,"t":1710543600}
{"o":6540.1105416569,"h":6568.9809269391,"l":6422.0546873328,"c":6448.9670249368,"v":756328.9526505619,"t":1710547200}
{"o":6448.9670249368,"h":6639.7025503215,"l":6424.3097491331,"c":6586.0383435709,"v":865407.3192427534,"t":1710550800}
{"o":6586.0383435709,"h":6632.8779587324,"l":6527.8637032039,"c":6626.3189214493,"v":838872.4948848005,"t":1710554400}
{"o":6626.3189214493,"h":6730.6828450451,"l":6597.5226528904,"c":6678.4595446836,"v":1120986.4416221743,"t":1710558000}
{"o":6678.4595446836,"h":6763.9384805094,"l":6628.7079065241,"c":6691.9615350454,"v":1041493.5013303141,"t":1710561600}
{"o":6691.9615350454,"h":6866.4995093203,"l":6597.4716773767,"c":6840.9638677844,"v":1351933.7329305103,"t":1710565200}
{"o":6840.9638677844,"h":6845.544718075,"l":6714.7549934161,"c":6761.0414059589,"v":959295.5506303959,"t":1710568800}
{"o":6761.0414059589,"h":6894.2519571653,"l":6743.2319547544,"c":6867.3972429773,"v":1026620.6261418845,"t":1710572400}
{"o":6867.3972429773,"h":6911.0755587362,"l":6812.8575765683,"c":6826.1829272004,"v":712614.4777704858,"t":1710576000}
{"o":6826.1829272004,"h":6931.141513418,"l":6814.2158393927,"c":6911.6001528524,"v":1072791.4804636911,"t":1710579600}
{"o":6911.6001528524,"h":7049.1187760149,"l":6876.1557751793,"c":6968.4416975457,"v":1254375.4837577387,"t":1710583200}
{"o":6968.4416975457,"h":7022.5250725017,"l":6756.8177851002,"c":6861.6223746568,"v":1516020.0318176763,"t":1710586800}
{"o":6861.6223746568,"h":6928.7111731309,"l":6690.9014084646,"c":6795.3061161528,"v":1464470.777413466,"t":1710590400}
{"o":6795.3061161528,"h":6893.2653119489,"l":6722.4264275697,"c":6724.8091355228,"v":1204559.2236896909,"t":1710594000}
{"o":6724.8091355228,"h":6808.4876168271,"l":6690.9670354854,"c":6786.9433101047,"v":1286319.857225846,"t":1710597600}
{"o":6786.9433101047,"h":6977.6488315006,"l":6731.2104072239,"c":6945.1403920621,"v":1188344.6121583204,"t":1710601200}
{"o":6945.1403920621,"h":6962.1767174283,"l":6806.4440476544,"c":6862.9358033243,"v":1290178.2944459256,"t":1710604800}
{"o":6862.9358033243,"h":6884.5302058822,"l":6561.1568254972,"c":6702.234614735,"v":1527790.3718531013,"t":1710608400}
{"o":6702.234614735,"h":6740.6686635844,"l":6330.2101458285,"c":6510.1622948677,"v":1666440.4399746852,"t":1710612000}
{"o":6510.1622948677,"h":6625.016061975,"l":6358.1392812512,"c":6404.7220350793,"v":1057492.0411915472,"t":1710615600}
{"o":6404.7220350793,"h":6614.632554342,"l":6307.3688109554,"c":6510.2076655667,"v":906296.813194226,"t":1710619200}
{"o":6510.2076655667,"h":6565.3676345098,"l":6285.2503705314,"c":6419.377392875,"v":993699.0925024832,"t":1710622800}
{"o":6419.377392875,"h":6540.7016580905,"l":6216.3593924864,"c":6441.5845646817,"v":874612.3985286055,"t":1710626400}
{"o":6441.5845646817,"h":6552.5098157107,"l":6302.8879628088,"c":6479.536647666,"v":1159998.7584841934,"t":1710630000}
{"o":6479.536647666,"h":6742.2785313467,"l":6465.5679564114,"c":6488.0928103079,"v":991775.4983417386,"t":1710633600}
{"o":6488.0928103079,"h":6652.1023419389,"l":6485.8965502788,"c":6649.1058020959,"v":720744.0128839369,"t":1710637200}
{"o":6649.1058020959,"h":6695.6766933292,"l":6551.171558008,"c":6672.1976983476,"v":786132.5688652333,"t":1710640800}
{"o":6672.1976983476,"h":6686.113765583,"l":6542.7884878245,"c":6635.6856474192,"v":901127.640598295,"t":1710644400}
{"o":6635.6856474192,"h":6650.2479932575,"l":6501.4830009201,"c":6544.8793777238,"v":984940.7523112305,"t":1710648000}
{"o":6544.8793777238,"h":6695.179212458,"l":6507.5608666771,"c":6685.1199182695,"v":1345594.5233993202,"t":1710651600}
{"o":6685.1199182695,"h":6767.5809389363,"l":6509.1029465399,"c":6514.8129675783,"v":1801971.3644683107,"t":1710655200}
{"o":6514.8129675783,"h":6560.1709762528,"l":6354.6495978359,"c":6473.7327879998,"v":1805657.1571022091,"t":1710658800}
{"o":6473.7327879998,"h":6683.8992111513,"l":6395.5492025594,"c":6636.5967376955,"v":1228661.1813016022,"t":1710662400}
{"o":6636.5967376955,"h":6679.3814393326,"l":6576.2864277518,"c":6609.4379227235,"v":909777.918145014,"t":1710666000}
{"o":6609.4379227235,"h":6905.5658475336,"l":6608.8815074651,"c":6871.1209627387,"v":962500.706418558,"t":1710669600}
{"o":6871.1209627387,"h":6893.2516387701,"l":6802.7065810669,"c":6821.7199235165,"v":870649.0126360357,"t":1710673200}
{"o":6821.7199235165,"h":6958.2722619704,"l":6703.6006154632,"c":6747.711270225,"v":1261674.9492819633,"t":1710676800}
{"o":6747.711270225,"h":6872.3656505366,"l":6726.1993852429,"c":6868.5244334332,"v":981556.9286590923,"t":1710680400}
{"o":6868.5244334332,"h":6871.1492521873,"l":6774.4283742285,"c":6847.6470214241,"v":898104.6493982773,"t":1710684000}
{"o":6847.6470214241,"h":6974.6100478999,"l":6781.1829283122,"c":6959.859691055,"v":839305.2712214023,"t":1710687600}
{"o":6959.859691055,"h":6982.7623332439,"l":6828.7403351399,"c":6873.4362595585,"v":768975.6131966382,"t":1710691200}
{"o":6873.4362595585,"h":6975.5386764056,"l":6845.1918414172,"c":6969.4907605538,"v":692371.5649790858,"t":1710694800}
{"o":6969.4907605538,"h":7052.3288932295,"l":6908.5914889588,"c":6943.7949715882,"v":812166.5985191189,"t":1710698400}
{"o":6943.7949715882,"h":7001.7328143058,"l":6925.445804898,"c":6967.8706220081,"v":601916.4549758784,"t":1710702000}
{"o":6967.8706220081,"h":7046.0812963314,"l":6938.6613305548,"c":7004.0186279936,"v":668063.1550127338,"t":1710705600}
{"o":7004.0186279936,"h":7059.2880974705,"l":6978.7416085747,"c":7000.5038086417,"v":609476.3294992066,"t":1710709200}
{"o":7000.5038086417,"h":7268.6985799519,"l":6978.2747299271,"c":7146.9083568672,"v":816189.8079290998,"t":1710712800}
{"o":7146.9083568672,"h":7245.2907121384,"l":7055.0817008269,"c":7174.7817877244,"v":1073172.8427689029,"t":1710716400}
{"o":7174.7817877244,"h":7183.2543325642,"l":6898.209314081,"c":6969.0986369545,"v":789788.1639312732,"t":1710720000}
{"o":6969.0986369545,"h":7117.9295415629,"l":6894.7549215986,"c":7081.8684651649,"v":712322.3843982281,"t":1710723600}
{"o":7081.8684651649,"h":7259.5869216747,"l":7052.0987908777,"c":7218.9987652779,"v":650388.5291081815,"t":1710727200}
{"o":7218.9987652779,"h":7310.095766543,"l":7187.5640971996,"c":7248.096853709,"v":796900.0810189919,"t":1710730800}
{"o":7248.096853709,"h":7291.4460507592,"l":7143.127238551,"c":7224.2550621181,"v":721043.1352079588,"t":1710734400}
{"o":7224.2550621181,"h":7282.2470834189,"l":7175.8614931309,"c":7239.9909245797,"v":679368.6329557714,"t":1710738000}
{"o":7239.9909245797,"h":7269.1893033924,"l":7153.7855724171,"c":7163.485488771,"v":553093.5556524626,"t":1710741600}
{"o":7163.485488771,"h":7252.7091636122,"l":7033.0844440997,"c":7224.9269233693,"v":1387473.1868946529,"t":1710745200}
{"o":7224.9269233693,"h":7250.2286975297,"l":7064.8560315787,"c":7215.178822819,"v":2462795.5334035805,"t":1710748800}
{"o":7215.178822819,"h":7403.2438816831,"l":7117.7736956368,"c":7368.9001004134,"v":2974229.0219793753,"t":1710752400}
{"o":7368.9001004134,"h":7537.9129954012,"l":7348.7606695962,"c":7429.2160791418,"v":3669253.7085433099,"t":1710756000}
{"o":7429.2160791418,"h":7444.9955466162,"l":7306.9630732979,"c":7409.4843845697,"v":2479465.568923383,"t":1710759600}
{"o":7409.4843845697,"h":7439.694945577,"l":7310.4679260057,"c":7428.272818525,"v":1764218.4759631867,"t":1710763200}
{"o":7428.272818525,"h":7515.2306781312,"l":7175.5168685694,"c":7286.5313096134,"v":1833384.7410095187,"t":1710766800}
{"o":7286.5313096134,"h":7701.2917879465,"l":7057.9944886191,"c":7140.3967353285,"v":1573011.7073878238,"t":1710770400}
{"o":7140.3967353285,"h":7254.1521802174,"l":6708.9206951743,"c":7246.457960804,"v":1325990.7262531882,"t":1710774000}
{"o":7246.457960804,"h":8071.9832847742,"l":6959.4170459029,"c":7096.6320474181,"v":1403785.0268847116,"t":1710777600}
{"o":7096.6320474181,"h":7199.3380921754,"l":6954.1425150653,"c":7034.3819252523,"v":1418415.627074166,"t":1710781200}
{"o":7034.3819252523,"h":7123.7049112015,"l":6998.8627774065,"c":7086.4298884483,"v":852048.6275664879,"t":1710784800}
{"o":7086.4298884483,"h":7162.5697681133,"l":7021.5642747078,"c":7054.7194151765,"v":711070.3127070972,"t":1710788400}
{"o":7054.7194151765,"h":7196.1338748764,"l":7054.7194151765,"c":7126.5633862631,"v":642338.8635003632,"t":1710792000}
{"o":7126.5633862631,"h":7289.0069882392,"l":7101.5281756777,"c":7179.4962111485,"v":786127.9845504642,"t":1710795600}
{"o":7179.4962111485,"h":7219.610894465,"l":7002.4283927529,"c":7046.62149078,"v":1366820.6260094563,"t":1710799200}
{"o":7046.62149078,"h":7113.9151645908,"l":6945.9716055539,"c":6973.4489335449,"v":1126042.7845711182,"t":1710802800}
{"o":6973.4489335449,"h":7094.3057877129,"l":6862.317379485,"c":6898.0841637661,"v":1528959.5097281646,"t":1710806400}
{"o":6898.0841637661,"h":6921.008500372,"l":6567.5889816115,"c":6685.6419559675,"v":2070014.4052499866,"t":1710810000}
{"o":6685.6419559675,"h":6799.5979309548,"l":6467.1334113688,"c":6532.1500507735,"v":1313385.5681587197,"t":1710813600}
{"o":6532.1500507735,"h":6624.4916449878,"l":6368.2905601722,"c":6560.9661712804,"v":1253867.5274014361,"t":1710817200}
{"o":6560.9661712804,"h":6783.5671883736,"l":6530.3989177556,"c":6640.1165651975,"v":1929075.9734468099,"t":1710820800}
{"o":6640.1165651975,"h":6727.5014505739,"l":6512.7369544444,"c":6601.7261554413,"v":2283445.2220813427,"t":1710824400}
{"o":6601.7261554413,"h":6698.4026305727,"l":6423.4120322464,"c":6550.7780486407,"v":1406898.6414693482,"t":1710828000}
{"o":6550.7780486407,"h":6655.3411836214,"l":6355.7657036939,"c":6622.0259815719,"v":1567829.3909320389,"t":1710831600}
{"o":6622.0259815719,"h":6631.9565242568,"l":6080.6572692296,"c":6255.241245457,"v":1353468.0081256733,"t":1710835200}
{"o":6255.241245457,"h":6423.5759360526,"l":6092.907305623,"c":6381.1544329257,"v":1317696.0389970355,"t":1710838800}
{"o":6381.1544329257,"h":6394.9889852147,"l":6134.9590263307,"c":6245.9274899129,"v":995781.1085462508,"t":1710842400}
{"o":6245.9274899129,"h":6367.3002192092,"l":6048.0133412663,"c":6327.174210068,"v":1237519.6412636382,"t":1710846000}
{"o":6327.174210068,"h":6726.8297571401,"l":6303.6676820781,"c":6516.2795404945,"v":1210239.7661357392,"t":1710849600}
{"o":6516.2795404945,"h":6544.1020962786,"l":6391.0212909799,"c":6460.5155788974,"v":917942.3820741206,"t":1710853200}
{"o":6460.5155788974,"h":6469.1345613704,"l":6296.002205022,"c":6376.6579025069,"v":845336.1690586904,"t":1710856800}
{"o":6376.6579025069,"h":6567.295101175,"l":6217.8780110144,"c":6507.4857025409,"v":1034016.498378701,"t":1710860400}
{"o":6507.4857025409,"h":6628.0890917479,"l":6456.2926442774,"c":6549.3764430941,"v":1154417.7925811517,"t":1710864000}
{"o":6549.3764430941,"h":6643.257935229,"l":6472.0911916136,"c":6527.0754931462,"v":954030.1212898537,"t":1710867600}
{"o":6527.0754931462,"h":6538.1630499741,"l":6385.1653121346,"c":6454.8280591259,"v":653937.9874887414,"t":1710871200}
{"o":6454.8280591259,"h":6568.3644179563,"l":6406.2500123638,"c":6464.6064292315,"v":725209.1584181702,"t":1710874800}
{"o":6464.6064292315,"h":6492.3642338889,"l":6178.9141917484,"c":6229.9691361527,"v":899256.1277369519,"t":1710878400}
{"o":6229.9691361527,"h":6253.8243585588,"l":6068.6732123022,"c":6152.1905399566,"v":747858.9533629199,"t":1710882000}
{"o":6152.1905399566,"h":6172.4656524621,"l":5835.2539891133,"c":6023.8146445878,"v":1598058.2464201266,"t":1710885600}
{"o":6023.8146445878,"h":6119.1884164238,"l":5798.8649674162,"c":6044.0254032348,"v":1241209.4523673123,"t":1710889200}
{"o":6044.0254032348,"h":6282.4305914393,"l":6034.216945076,"c":6266.3397242823,"v":1185689.1852417237,"t":1710892800}
{"o":6266.3397242823,"h":6270.0075594461,"l":6051.9482663726,"c":6103.9529457179,"v":968334.4587191873,"t":1710896400}
{"o":6103.9529457179,"h":6237.4151086318,"l":6087.5668123568,"c":6193.1055114952,"v":625893.617910036,"t":1710900000}
{"o":6193.1055114952,"h":6294.7704834993,"l":6026.1850174972,"c":6042.7002738764,"v":803172.9128041513,"t":1710903600}
{"o":6042.7002738764,"h":6093.1004176362,"l":5921.3093437756,"c":5957.8362618497,"v":877472.3805270307,"t":1710907200}
{"o":5957.8362618497,"h":5983.2748110961,"l":5737.8706420007,"c":5909.9691440427,"v":925689.8755736776,"t":1710910800}
{"o":5909.9691440427,"h":6007.6417846952,"l":5881.5485567756,"c":5970.8975030943,"v":565027.5626793602,"t":1710914400}
{"o":5970.8975030943,"h":6224.8679028994,"l":5955.0998036863,"c":6169.3517489529,"v":671382.2626461835,"t":1710918000}
{"o":6169.3517489529,"h":6344.0952708716,"l":6023.9292579213,"c":6085.7231341209,"v":576861.367322796,"t":1710921600}
{"o":6085.7231341209,"h":6157.8534076163,"l":6072.1449569688,"c":6098.6569872399,"v":494217.4482786733,"t":1710925200}
{"o":6098.6569872399,"h":6131.7672351174,"l":6029.9565298893,"c":6103.6339648309,"v":449790.9193428882,"t":1710928800}
{"o":6103.6339648309,"h":6233.966817033,"l":6063.3503989067,"c":6122.0684125871,"v":525412.3599486424,"t":1710932400}
{"o":6122.0684125871,"h":6293.665807813,"l":6081.1782566814,"c":6235.0972885416,"v":1070806.6872523478,"t":1710936000}
{"o":6235.0972885416,"h":6235.0972885416,"l":6105.6819163646,"c":6124.5655270089,"v":1043835.8565544868,"t":1710939600}
{"o":6124.5655270089,"h":6250.560396726,"l":6102.3753060262,"c":6227.3630986293,"v":804940.5321443353,"t":1710943200}
{"o":6227.3630986293,"h":6275.8957367691,"l":6049.9766274074,"c":6071.5401364941,"v":972157.3278797553,"t":1710946800}
{"o":6071.5401364941,"h":6132.9354422213,"l":5888.2114728609,"c":5978.7113807889,"v":1078545.9916118467,"t":1710950400}
{"o":5978.7113807889,"h":6185.3542155564,"l":5935.8559123647,"c":6126.7727619269,"v":860643.0841028152,"t":1710954000}
{"o":6126.7727619269,"h":6566.8593269215,"l":6124.4464404676,"c":6545.5750313103,"v":1221379.0409702186,"t":1710957600}
{"o":6545.5750313103,"h":6566.1196719937,"l":6452.9993033966,"c":6498.1290920574,"v":1035951.762699952,"t":1710961200}
{"o":6498.1290920574,"h":6714.2511527144,"l":6469.4750444742,"c":6645.8766916638,"v":922724.2186482106,"t":1710964800}
{"o":6645.8766916638,"h":6766.1186545339,"l":6575.2854018759,"c":6761.507993304,"v":590161.6755350468,"t":1710968400}
{"o":6761.507993304,"h":6881.1835546599,"l":6609.0236140236,"c":6760.770663395,"v":706037.4026352948,"t":1710972000}
{"o":6760.770663395,"h":6924.5663361579,"l":6729.1506853508,"c":6827.7356905592,"v":797969.2532725714,"t":1710975600}
{"o":6827.7356905592,"h":6976.280625504,"l":6738.1181799883,"c":6868.3221637698,"v":917794.0782689636,"t":1710979200}
{"o":6868.3221637698,"h":6903.7410092828,"l":6785.5190474343,"c":6821.8463917979,"v":704193.4774520599,"t":1710982800}
{"o":6821.8463917979,"h":6873.4455584355,"l":6796.2208949419,"c":6835.8200714312,"v":589188.7009652738,"t":1710986400}
{"o":6835.8200714312,"h":6922.9121060115,"l":6749.0188626614,"c":6774.1350408855,"v":679638.8389740695,"t":1710990000}
{"o":6774.1350408855,"h":6811.8302620687,"l":6674.983456223,"c":6709.671442838,"v":522435.0058877915,"t":1710993600}
{"o":6709.671442838,"h":6750.8666515536,"l":6578.578844546,"c":6730.9976710489,"v":618028.016294899,"t":1710997200}
{"o":6730.9976710489,"h":6847.7726756102,"l":6718.1105341819,"c":6784.4337956921,"v":1179938.8352654176,"t":1711000800}
{"o":6784.4337956921,"h":6827.616569791,"l":6703.3056535472,"c":6718.8239509605,"v":1197008.8964414552,"t":1711004400}
{"o":6718.8239509605,"h":6818.4169052489,"l":6689.3544945435,"c":6690.8717976594,"v":699246.4535000045,"t":1711008000}
{"o":6690.8717976594,"h":6759.6828192265,"l":6632.0723824845,"c":6675.917357825,"v":582555.7585293668,"t":1711011600}
{"o":6675.917357825,"h":6761.5342524774,"l":6651.2024758623,"c":6731.6355887522,"v":866370.1985973275,"t":1711015200}
{"o":6731.6355887522,"h":6802.4898253869,"l":6673.3081145132,"c":6725.6448463214,"v":775948.9346248016,"t":1711018800}
{"o":6725.6448463214,"h":6807.9423356276,"l":6713.440057008,"c":6751.2843653484,"v":657709.0586729002,"t":1711022400}
{"o":6751.2843653484,"h":6812.5220735198,"l":6663.1723122764,"c":6664.4337275461,"v":735565.0134502454,"t":1711026000}
{"o":6664.4337275461,"h":6786.3658907802,"l":6639.1956601858,"c":6689.1518585069,"v":808342.8568629618,"t":1711029600}
{"o":6689.1518585069,"h":6699.5926258141,"l":6539.9983725347,"c":6595.1725511716,"v":823977.1203419162,"t":1711033200}
{"o":6595.1725511716,"h":6664.6779019421,"l":6525.7433291072,"c":6638.3620484553,"v":697893.438267466,"t":1711036800}
{"o":6638.3620484553,"h":6690.9573334187,"l":6415.2739457079,"c":6445.24918552,"v":642705.2459028816,"t":1711040400}
{"o":6445.24918552,"h":6475.6282216726,"l":6307.0714704527,"c":6356.0584710948,"v":697789.0557575841,"t":1711044000}
{"o":6356.0584710948,"h":6384.6550049983,"l":6298.3130618398,"c":6334.6586464127,"v":446912.7155667199,"t":1711047600}
{"o":6334.6586464127,"h":6479.7913919973,"l":6252.2039527071,"c":6389.6743616829,"v":558566.7149272591,"t":1711051200}
{"o":6389.6743616829,"h":6412.6974067923,"l":6316.4409569056,"c":6401.2077856255,"v":347387.7279962667,"t":1711054800}
{"o":6401.2077856255,"h":6458.7300271051,"l":6340.560871639,"c":6346.1287074092,"v":406436.4029910705,"t":1711058400}
{"o":6346.1287074092,"h":6405.2758972258,"l":6336.5889476876,"c":6390.4516302144,"v":378941.5203208042,"t":1711062000}
{"o":6390.4516302144,"h":6474.0699627012,"l":6327.7033811107,"c":6370.0681040751,"v":682827.149699913,"t":1711065600}
{"o":6370.0681040751,"h":6396.2563708562,"l":6206.3391190211,"c":6212.2224493507,"v":598353.163478712,"t":1711069200}
{"o":6212.2224493507,"h":6270.9452726716,"l":6196.3365879156,"c":6262.7319979954,"v":542076.0707321601,"t":1711072800}
{"o":6262.7319979954,"h":6403.250802111,"l":6262.7319979954,"c":6371.5910674189,"v":613841.2944762419,"t":1711076400}
{"o":6371.5910674189,"h":6405.6002504314,"l":6318.5630386294,"c":6382.1469882956,"v":622497.2970592389,"t":1711080000}
{"o":6382.1469882956,"h":6417.2804407511,"l":6323.2760802108,"c":6394.190880791,"v":527029.9927587898,"t":1711083600}
{"o":6394.190880791,"h":6436.9975156672,"l":6362.9892575026,"c":6418.7835091495,"v":562832.8621040612,"t":1711087200}
{"o":6418.7835091495,"h":6427.7468466081,"l":6347.6230141658,"c":6371.9714290103,"v":470457.7723953145,"t":1711090800}
{"o":6371.9714290103,"h":6414.0463279829,"l":6290.2635881498,"c":6309.0006901571,"v":410768.7465111128,"t":1711094400}
{"o":6309.0006901571,"h":6344.6828533307,"l":6258.7324345339,"c":6270.301383622,"v":398298.5409051873,"t":1711098000}
{"o":6270.301383622,"h":6294.132336898,"l":6196.4673879279,"c":6210.6909247168,"v":539291.7081062258,"t":1711101600}
{"o":6210.6909247168,"h":6245.5676788731,"l":6110.3386881661,"c":6123.1399648493,"v":638647.0698300665,"t":1711105200}
{"o":6123.1399648493,"h":6191.2503837019,"l":6091.4775439697,"c":6156.383933742,"v":623099.6242452684,"t":1711108800}
{"o":6156.383933742,"h":6186.0324119566,"l":5985.2566125317,"c":6012.8432775027,"v":729670.8964002097,"t":1711112400}
{"o":6012.8432775027,"h":6058.765845924,"l":5967.4650916772,"c":5995.9644436855,"v":736295.6001494561,"t":1711116000}
{"o":5995.9644436855,"h":6167.071310254,"l":5992.1959000655,"c":6112.8793838293,"v":725847.3038488809,"t":1711119600}
{"o":6112.8793838293,"h":6112.9282864392,"l":5995.256631812,"c":6067.7987557802,"v":805404.132340492,"t":1711123200}
{"o":6067.7987557802,"h":6147.5698789773,"l":6048.2397107253,"c":6146.5567347337,"v":560973.789767233,"t":1711126800}
{"o":6146.5567347337,"h":6166.3283968853,"l":6095.0780247654,"c":6130.8578125997,"v":463463.4601832938,"t":1711130400}
{"o":6130.8578125997,"h":6239.8565149197,"l":6087.6731620361,"c":6156.2996634751,"v":385960.9657288748,"t":1711134000}
{"o":6156.2996634751,"h":6178.0909539183,"l":6068.2916013554,"c":6092.4688897848,"v":422704.5711825365,"t":1711137600}
{"o":6092.4688897848,"h":6102.3443064866,"l":5973.7214034223,"c":6062.3010535941,"v":570419.9576693604,"t":1711141200}
{"o":6062.3010535941,"h":6084.4182646806,"l":5983.752156191,"c":6062.888417461,"v":406267.3564708353,"t":1711144800}
{"o":6062.888417461,"h":6234.9288240478,"l":6053.3091206551,"c":6228.8079291424,"v":452619.3735811998,"t":1711148400}
{"o":6228.8079291424,"h":6242.6404403478,"l":6178.2993240558,"c":6185.6435662464,"v":389877.2594826409,"t":1711152000}
{"o":6185.6435662464,"h":6340.3799161828,"l":6181.1111657484,"c":6290.6524905319,"v":474863.1385257517,"t":1711155600}
{"o":6290.6524905319,"h":6300.7655084927,"l":6199.1992310912,"c":6233.578430187,"v":415830.3822189746,"t":1711159200}
{"o":6233.578430187,"h":6233.8025030966,"l":6066.7909209304,"c":6122.0989703504,"v":442164.1988285932,"t":1711162800}
{"o":6122.0989703504,"h":6167.7478039536,"l":6111.9154641643,"c":6125.1756499821,"v":348481.5701726404,"t":1711166400}
{"o":6125.1756499821,"h":6159.7826069719,"l":6103.8908305471,"c":6147.7363331461,"v":296112.832500594,"t":1711170000}
{"o":6147.7363331461,"h":6213.4084877125,"l":6119.7770149379,"c":6197.1991727111,"v":335955.4091630667,"t":1711173600}
{"o":6197.1991727111,"h":6320.7382263364,"l":6193.0755864255,"c":6265.5377156359,"v":378833.5164862087,"t":1711177200}
{"o":6265.5377156359,"h":6305.1783395522,"l":6219.775031381,"c":6259.5927481265,"v":355562.3962017356,"t":1711180800}
{"o":6259.5927481265,"h":6272.0065333489,"l":6156.46223426,"c":6243.1327190329,"v":293693.5455503369,"t":1711184400}
{"o":6243.1327190329,"h":6291.7216282566,"l":6216.5834382244,"c":6224.2363727418,"v":275931.3498237332,"t":1711188000}
{"o":6224.2363727418,"h":6272.70385818,"l":6212.9630909083,"c":6258.712945438,"v":291652.3772541452,"t":1711191600}
{"o":6258.712945438,"h":6320.5560823007,"l":6229.0167277329,"c":6301.1872947837,"v":302720.5803909045,"t":1711195200}
{"o":6301.1872947837,"h":6323.525986169,"l":6235.4547731521,"c":6297.8760561122,"v":365346.440307097,"t":1711198800}
{"o":6297.8760561122,"h":6380.1090490175,"l":6244.5112297013,"c":6327.6040404252,"v":453232.3177393684,"t":1711202400}
{"o":6327.6040404252,"h":6354.7448366955,"l":6153.9804322273,"c":6236.567038637,"v":432607.6691344967,"t":1711206000}
{"o":6236.567038637,"h":6296.0658263023,"l":6190.1117384048,"c":6242.6590390904,"v":373523.5362428201,"t":1711209600}
{"o":6242.6590390904,"h":6286.42613352,"l":6213.2592783786,"c":6262.5181316773,"v":408013.6816069016,"t":1711213200}
{"o":6262.5181316773,"h":6297.9798753967,"l":6250.3944993711,"c":6266.3950626749,"v":348267.8564759818,"t":1711216800}
{"o":6266.3950626749,"h":6303.0714802292,"l":6216.1634452124,"c":6224.6525475339,"v":285920.6788189639,"t":1711220400}
{"o":6224.6525475339,"h":6249.8084433669,"l":6159.7467348592,"c":6163.2939705142,"v":338411.7665822142,"t":1711224000}
{"o":6163.2939705142,"h":6225.7956433728,"l":6145.7841380824,"c":6197.4253067048,"v":315045.7176085183,"t":1711227600}
{"o":6197.4253067048,"h":6248.4603724293,"l":6180.8526867239,"c":6223.0734527929,"v":269366.2100567606,"t":1711231200}
{"o":6223.0734527929,"h":6241.7498545666,"l":6129.1461886158,"c":6147.7443978376,"v":343085.0761964815,"t":1711234800}
{"o":6147.7443978376,"h":6315.6963117788,"l":6129.332332465,"c":6266.6550438432,"v":386571.486700866,"t":1711238400}
{"o":6266.6550438432,"h":6283.6200007271,"l":6237.9360566492,"c":6264.419162241,"v":326293.0685283063,"t":1711242000}
{"o":6264.419162241,"h":6275.9955010541,"l":6191.9162806292,"c":6208.6618444826,"v":262463.7347679578,"t":1711245600}
{"o":6208.6618444826,"h":6224.6803960772,"l":6112.2473773809,"c":6115.6418149664,"v":320088.5463489016,"t":1711249200}
{"o":6115.6418149664,"h":6157.4720692786,"l":6098.9065427505,"c":6151.1959156986,"v":281305.1164251165,"t":1711252800}
{"o":6151.1959156986,"h":6192.502253485,"l":6125.3003671096,"c":6173.1805368461,"v":215010.8833143541,"t":1711256400}
{"o":6173.1805368461,"h":6190.4391557623,"l":6120.0907777874,"c":6148.46811095,"v":220748.4873748514,"t":1711260000}
{"o":6148.46811095,"h":6178.8442066687,"l":6125.1611488469,"c":6174.1875892069,"v":208818.953672897,"t":1711263600}
{"o":6174.1875892069,"h":6266.1605352488,"l":6153.0789002726,"c":6256.8624525191,"v":291321.8895853597,"t":1711267200}
{"o":6256.8624525191,"h":6266.5783213419,"l":6176.0801776273,"c":6198.6589013121,"v":229597.7570112818,"t":1711270800}
{"o":6198.6589013121,"h":6243.2836359247,"l":6191.6122360538,"c":6218.128571532,"v":240136.2254481683,"t":1711274400}
{"o":6218.128571532,"h":6237.3795799348,"l":6180.8042138517,"c":6224.6570336566,"v":211165.1054132665,"t":1711278000}
{"o":6224.6570336566,"h":6298.1168687935,"l":6204.5522857579,"c":6286.1043472506,"v":299323.1824828592,"t":1711281600}
{"o":6286.1043472506,"h":6299.1247441726,"l":6230.3584574425,"c":6237.6587908968,"v":276611.9401868111,"t":1711285200}
{"o":6237.6587908968,"h":6313.48213898,"l":6233.3532375887,"c":6294.9800069303,"v":335534.8706300234,"t":1711288800}
{"o":6294.9800069303,"h":6304.8207335581,"l":6252.6127634945,"c":6273.8725678574,"v":372309.5977763629,"t":1711292400}
{"o":6273.8725678574,"h":6299.3117022119,"l":6196.131997113,"c":6201.5815272984,"v":356131.9359484169,"t":1711296000}
{"o":6201.5815272984,"h":6215.7100883563,"l":6137.0946529674,"c":6195.2837986716,"v":428918.4680473235,"t":1711299600}
{"o":6195.2837986716,"h":6289.7024737557,"l":6193.9954224776,"c":6275.8518531861,"v":357594.4267258386,"t":1711303200}
{"o":6275.8518531861,"h":6298.5580398275,"l":6258.4285036278,"c":6270.0212884795,"v":308044.331274509,"t":1711306800}
{"o":6270.0212884795,"h":6393.3322569232,"l":6245.6706906254,"c":6367.5081980279,"v":401970.4720140536,"t":1711310400}
{"o":6367.5081980279,"h":6500.558385126,"l":6367.5081980279,"c":6477.1001365655,"v":560430.3269153802,"t":1711314000}
{"o":6477.1001365655,"h":6600.5747175635,"l":6475.9018179715,"c":6584.9757861745,"v":469546.5408910051,"t":1711317600}
{"o":6584.9757861745,"h":6648.1306596556,"l":6521.4114007308,"c":6545.3905077431,"v":504667.2375355055,"t":1711321200}
{"o":6545.3905077431,"h":6558.5812522556,"l":6442.7406846957,"c":6455.2966923149,"v":430201.761847832,"t":1711324800}
{"o":6455.2966923149,"h":6525.0802621201,"l":6445.5384698804,"c":6513.2763557134,"v":436582.8800908683,"t":1711328400}
{"o":6513.2763557134,"h":6574.7631556287,"l":6492.7923180853,"c":6558.0249398208,"v":407077.603544676,"t":1711332000}
{"o":6558.0249398208,"h":6605.3876620187,"l":6540.9699203444,"c":6578.9371637692,"v":348533.6470722323,"t":1711335600}
{"o":6578.9371637692,"h":6608.1560870619,"l":6544.5151218595,"c":6592.6778580104,"v":350702.7292396975,"t":1711339200}
{"o":6592.6778580104,"h":6667.0508928099,"l":6565.3402950908,"c":6621.1316500462,"v":323502.6588459554,"t":1711342800}
{"o":6621.1316500462,"h":6704.5713372202,"l":6603.0581735926,"c":6690.4065795118,"v":275162.6250506047,"t":1711346400}
{"o":6690.4065795118,"h":6752.5189348724,"l":6606.1391807966,"c":6611.8401087335,"v":360117.1427141441,"t":1711350000}
{"o":6611.8401087335,"h":6680.8206839664,"l":6608.6593137994,"c":6659.2362948952,"v":304334.6312839515,"t":1711353600}
{"o":6659.2362948952,"h":6745.9848197334,"l":6646.8749891249,"c":6738.4133828381,"v":315539.3608157927,"t":1711357200}
{"o":6738.4133828381,"h":6852.0724719062,"l":6716.8364402612,"c":6749.0552881175,"v":431990.0042836014,"t":1711360800}
{"o":6749.0552881175,"h":6783.7552160951,"l":6677.5077000774,"c":6691.3986832493,"v":365662.3894376922,"t":1711364400}
{"o":6691.3986832493,"h":6719.0211525654,"l":6628.916824473,"c":6662.9321462927,"v":368042.0934326861,"t":1711368000}
{"o":6662.9321462927,"h":6793.240638177,"l":6634.3737079194,"c":6782.0337027836,"v":392800.2854346604,"t":1711371600}
{"o":6782.0337027836,"h":7005.7426773646,"l":6734.6907179628,"c":6853.8861363137,"v":716057.9019732348,"t":1711375200}
{"o":6853.8861363137,"h":6888.4178188623,"l":6788.2114614473,"c":6863.3847228132,"v":622285.0527078296,"t":1711378800}
{"o":6863.3847228132,"h":6892.2411986316,"l":6769.5435788166,"c":6869.0504148629,"v":613261.5793730014,"t":1711382400}
{"o":6869.0504148629,"h":6929.5609058305,"l":6842.3961889407,"c":6875.9506825881,"v":589842.2065116076,"t":1711386000}
{"o":6875.9506825881,"h":6901.0109534101,"l":6825.4123916324,"c":6846.9004217559,"v":404285.2162189232,"t":1711389600}
{"o":6846.9004217559,"h":6861.8589350398,"l":6789.7816825639,"c":6846.8734117913,"v":465247.991764376,"t":1711393200}
{"o":6846.8734117913,"h":6877.1245084025,"l":6809.1894358156,"c":6831.4894209963,"v":387314.7722268896,"t":1711396800}
{"o":6831.4894209963,"h":6853.4388455674,"l":6723.0668017698,"c":6747.4141699549,"v":461740.5860913051,"t":1711400400}
{"o":6747.4141699549,"h":6812.6506487977,"l":6726.9304094164,"c":6792.423784718,"v":424592.9938557047,"t":1711404000}
{"o":6792.423784718,"h":6844.9414090415,"l":6707.2485731117,"c":6726.0664108581,"v":367697.4396329193,"t":1711407600}
{"o":6726.0664108581,"h":6793.4089087498,"l":6695.3870380769,"c":6727.5313453621,"v":445466.8689961327,"t":1711411200}
{"o":6727.5313453621,"h":6770.8961653574,"l":6705.9373446317,"c":6757.3787563707,"v":334758.5354520082,"t":1711414800}
{"o":6757.3787563707,"h":6827.9637137311,"l":6731.0582371978,"c":6822.3766296308,"v":392998.9081202822,"t":1711418400}
{"o":6822.3766296308,"h":6839.9700744449,"l":6790.7854950561,"c":6822.5541887867,"v":345225.8985353514,"t":1711422000}
{"o":6822.5541887867,"h":6918.5003377432,"l":6811.8282160196,"c":6905.7425855495,"v":380668.4459296105,"t":1711425600}
{"o":6905.7425855495,"h":6981.537654148,"l":6888.0261436564,"c":6935.4910919472,"v":441391.8614009998,"t":1711429200}
{"o":6935.4910919472,"h":6969.1778485888,"l":6894.34245568,"c":6958.2342558941,"v":595380.1511578533,"t":1711432800}
{"o":6958.2342558941,"h":6998.3407195657,"l":6899.2739331726,"c":6909.7671867757,"v":762819.3311960201,"t":1711436400}
{"o":6909.7671867757,"h":6937.9936465944,"l":6847.7299756113,"c":6917.9723444261,"v":612410.2368357249,"t":1711440000}
{"o":6917.9723444261,"h":6964.0463708525,"l":6887.0495286265,"c":6954.7880135838,"v":424894.665459368,"t":1711443600}
{"o":6954.7880135838,"h":6991.8618354562,"l":6926.585582354,"c":6947.8789670736,"v":440613.1263263805,"t":1711447200}
{"o":6947.8789670736,"h":6985.4901237799,"l":6923.0482216543,"c":6933.8899265499,"v":486436.057965146,"t":1711450800}
{"o":6933.8899265499,"h":6966.5567069392,"l":6882.530773339,"c":6933.395308796,"v":499588.5687298406,"t":1711454400}
{"o":6933.395308796,"h":6950.3938250611,"l":6816.5570262356,"c":6861.2926994832,"v":743360.8596626319,"t":1711458000}
{"o":6861.2926994832,"h":6881.4270487579,"l":6747.8714797216,"c":6831.6312683433,"v":1240480.545082072,"t":1711461600}
{"o":6831.6312683433,"h":6835.186201603,"l":6702.4524139568,"c":6781.6061663086,"v":781057.2129540882,"t":1711465200}
{"o":6781.6061663086,"h":6827.2378096896,"l":6634.9303576626,"c":6671.2432637612,"v":712419.0228572409,"t":1711468800}
{"o":6671.2432637612,"h":6731.2163905682,"l":6627.325737461,"c":6715.5220287111,"v":540307.1422538998,"t":1711472400}
{"o":6715.5220287111,"h":6812.0722117517,"l":6695.7402004281,"c":6739.3305130441,"v":437692.5521795145,"t":1711476000}
{"o":6739.3305130441,"h":6756.5298737018,"l":6667.0710037098,"c":6697.9391590203,"v":533698.8065822752,"t":1711479600}
{"o":6697.9391590203,"h":6765.4698802457,"l":6693.9781831676,"c":6759.2556335692,"v":486189.9451757885,"t":1711483200}
{"o":6759.2556335692,"h":6856.1680974297,"l":6736.5226675711,"c":6808.8306604515,"v":418626.0873871145,"t":1711486800}
{"o":6808.8306604515,"h":6853.1027601535,"l":6754.897934876,"c":6843.8417662441,"v":458498.5346974599,"t":1711490400}
{"o":6843.8417662441,"h":6855.3776984285,"l":6777.2310673899,"c":6779.4351649295,"v":427518.2129884121,"t":1711494000}
{"o":6779.4351649295,"h":6848.2709080869,"l":6713.6122191314,"c":6844.1593415009,"v":605207.2456684929,"t":1711497600}
{"o":6844.1593415009,"h":6860.9835379953,"l":6769.6702112915,"c":6782.0267108294,"v":542739.2798047842,"t":1711501200}
{"o":6782.0267108294,"h":6826.6433534216,"l":6741.1370485516,"c":6825.6862171903,"v":467444.8593605473,"t":1711504800}
{"o":6825.6862171903,"h":6826.9697741247,"l":6731.3920185064,"c":6765.33592501,"v":527222.1676264369,"t":1711508400}
{"o":6765.33592501,"h":6788.7305379532,"l":6688.8355656275,"c":6730.2761477657,"v":526708.7394574899,"t":1711512000}
{"o":6730.2761477657,"h":6776.4120657916,"l":6699.6178072573,"c":6768.6405810686,"v":368799.8971196701,"t":1711515600}
{"o":6768.6405810686,"h":6783.5489824356,"l":6555.0264482532,"c":6750.2755506014,"v":445609.9890165981,"t":1711519200}
{"o":6750.2755506014,"h":6761.8354172669,"l":6618.6206918894,"c":6649.1950837316,"v":460025.0870906182,"t":1711522800}
{"o":6649.1950837316,"h":6681.42618817,"l":6581.8537352029,"c":6590.1854777976,"v":400309.5988659647,"t":1711526400}
{"o":6590.1854777976,"h":6633.090383209,"l":6532.6471428109,"c":6622.5097641068,"v":490299.0413946016,"t":1711530000}
{"o":6622.5097641068,"h":6654.7637770583,"l":6601.6389881165,"c":6639.9997345657,"v":409541.5648297378,"t":1711533600}
{"o":6639.9997345657,"h":6715.3013310977,"l":6592.8503873279,"c":6707.2674897578,"v":401593.6185252172,"t":1711537200}
{"o":6707.2674897578,"h":6718.7705725321,"l":6623.4487664683,"c":6659.7337277169,"v":433129.7207366778,"t":1711540800}
{"o":6659.7337277169,"h":6806.1027300752,"l":6586.4990528955,"c":6605.8005111083,"v":833665.1403454186,"t":1711544400}
{"o":6605.8005111083,"h":6632.1424629505,"l":6430.8464514646,"c":6585.6657319279,"v":959571.2404483759,"t":1711548000}
{"o":6585.6657319279,"h":6608.1457039291,"l":6440.615825285,"c":6440.615825285,"v":647486.5313502687,"t":1711551600}
{"o":6440.615825285,"h":6525.6285565993,"l":6409.87454855,"c":6517.2179414251,"v":632002.9770094092,"t":1711555200}
{"o":6517.2179414251,"h":6560.1956743383,"l":6494.9755920552,"c":6516.0158500742,"v":403250.1024721296,"t":1711558800}
{"o":6516.0158500742,"h":6540.7692216073,"l":6446.5306653765,"c":6455.4652155498,"v":439032.0596771179,"t":1711562400}
{"o":6455.4652155498,"h":6514.2996290337,"l":6443.1791187918,"c":6497.814743662,"v":377219.3842139562,"t":1711566000}
{"o":6497.814743662,"h":6590.9281767458,"l":6473.5314321893,"c":6588.8544699223,"v":423981.5515513067,"t":1711569600}
{"o":6588.8544699223,"h":6602.9838563613,"l":6520.7193279693,"c":6559.8070377729,"v":388168.2869830016,"t":1711573200}
{"o":6559.8070377729,"h":6660.7208937661,"l":6548.4466161906,"c":6653.0941330281,"v":408454.426421199,"t":1711576800}
{"o":6653.0941330281,"h":6654.1630719814,"l":6571.5804641127,"c":6626.4945426764,"v":391220.8861703369,"t":1711580400}
{"o":6626.4945426764,"h":6694.0503485305,"l":6593.853255132,"c":6635.9153268561,"v":584260.452812909,"t":1711584000}
{"o":6635.9153268561,"h":6651.4172577326,"l":6530.6633668108,"c":6559.3367381651,"v":453867.9569257461,"t":1711587600}
{"o":6559.3367381651,"h":6584.2824857805,"l":6444.6566344125,"c":6472.5235562896,"v":545387.1038412243,"t":1711591200}
{"o":6472.5235562896,"h":6498.0429358806,"l":6423.1643667859,"c":6483.0095752566,"v":436690.3052074439,"t":1711594800}
{"o":6483.0095752566,"h":6544.8736106317,"l":6446.9850805308,"c":6534.443486075,"v":406778.4536258844,"t":1711598400}
{"o":6534.443486075,"h":6567.5705420028,"l":6515.7009895716,"c":6535.0104776358,"v":332992.5334935344,"t":1711602000}
{"o":6535.0104776358,"h":6658.3489567165,"l":6518.2459538884,"c":6649.5454433308,"v":364244.6261114317,"t":1711605600}
{"o":6649.5454433308,"h":6680.2660093702,"l":6617.49886054,"c":6666.3594667151,"v":316374.502027866,"t":1711609200}
{"o":6666.3594667151,"h":6706.3671530521,"l":6647.9652581063,"c":6651.2012908147,"v":340285.62165156,"t":1711612800}
{"o":6651.2012908147,"h":6699.9544259681,"l":6636.9372913803,"c":6667.5478451692,"v":340159.3748221896,"t":1711616400}
{"o":6667.5478451692,"h":6681.019711437,"l":6596.1474644417,"c":6635.4049992648,"v":408152.8114788883,"t":1711620000}
{"o":6635.4049992648,"h":6657.2501522756,"l":6571.346820838,"c":6594.6201671808,"v":352974.0479828155,"t":1711623600}
{"o":6594.6201671808,"h":6615.8572891648,"l":6513.4848271574,"c":6553.4135552458,"v":405923.7529376522,"t":1711627200}
{"o":6553.4135552458,"h":6624.4183435604,"l":6502.9073372742,"c":6621.8143840433,"v":514877.4118828775,"t":1711630800}
{"o":6621.8143840433,"h":6748.9861122362,"l":6590.8084749256,"c":6727.2733787871,"v":683852.4378647153,"t":1711634400}
{"o":6727.2733787871,"h":6730.8926452974,"l":6619.0413673081,"c":6669.3875819936,"v":586793.7303020451,"t":1711638000}
{"o":6669.3875819936,"h":6691.0243723738,"l":6577.4313982089,"c":6596.392485697,"v":549867.1159805016,"t":1711641600}
{"o":6596.392485697,"h":6604.9804410106,"l":6562.6505491918,"c":6596.7951986887,"v":479297.225039446,"t":1711645200}
{"o":6596.7951986887,"h":6670.0715110635,"l":6567.946853196,"c":6628.3530195933,"v":440334.9822541228,"t":1711648800}
{"o":6628.3530195933,"h":6693.3712969641,"l":6605.1925042001,"c":6635.3411903308,"v":547463.532528175,"t":1711652400}
{"o":6635.3411903308,"h":6712.2770453935,"l":6626.5170038665,"c":6678.6104076887,"v":545649.2304326985,"t":1711656000}
{"o":6678.6104076887,"h":6730.5101181733,"l":6615.401899641,"c":6668.5120546391,"v":576151.0694880687,"t":1711659600}
{"o":6668.5120546391,"h":6764.2930695852,"l":6634.0388839522,"c":6760.6820886628,"v":451362.6339260364,"t":1711663200}
{"o":6760.6820886628,"h":6811.2479288562,"l":6733.3514288185,"c":6751.9596756808,"v":493996.7089723542,"t":1711666800}
{"o":6751.9596756808,"h":6754.6089327303,"l":6678.9901230382,"c":6714.9873945456,"v":446949.4197318056,"t":1711670400}
{"o":6714.9873945456,"h":6793.1270358357,"l":6696.6263690733,"c":6719.614368458,"v":495941.8148154986,"t":1711674000}
{"o":6719.614368458,"h":6769.007978693,"l":6682.9768983226,"c":6737.9215903894,"v":507326.9627688175,"t":1711677600}
{"o":6737.9215903894,"h":6777.830466405,"l":6690.109479498,"c":6705.5969170734,"v":466443.8620010193,"t":1711681200}
{"o":6705.5969170734,"h":6732.398106356,"l":6663.5140750132,"c":6676.5988574328,"v":435310.4577569775,"t":1711684800}
{"o":6676.5988574328,"h":6697.2292883059,"l":6612.8444982107,"c":6622.593030776,"v":462952.9531815926,"t":1711688400}
{"o":6622.593030776,"h":6660.7115600619,"l":6597.0772336338,"c":6640.1343922483,"v":353687.3951391025,"t":1711692000}
{"o":6640.1343922483,"h":6658.7075428525,"l":6529.9172984579,"c":6538.9546566964,"v":409293.42825727,"t":1711695600}
{"o":6538.9546566964,"h":6628.890931064,"l":6528.3689434153,"c":6603.2290934059,"v":351922.6621630636,"t":1711699200}
{"o":6603.2290934059,"h":6627.8629465524,"l":6527.7401946178,"c":6541.8241557608,"v":357814.3850476666,"t":1711702800}
{"o":6541.8241557608,"h":6611.4794189962,"l":6529.4165245532,"c":6607.7508047552,"v":360892.3266623789,"t":1711706400}
{"o":6607.7508047552,"h":6641.7751114039,"l":6590.660238402,"c":6617.1694928034,"v":356535.5957225305,"t":1711710000}
{"o":6617.1694928034,"h":6638.3546422258,"l":6573.1540464836,"c":6614.3893461889,"v":406351.1033128157,"t":1711713600}
{"o":6614.3893461889,"h":6665.3404470702,"l":6590.3449600496,"c":6651.722081116,"v":498725.3777117218,"t":1711717200}
{"o":6651.722081116,"h":6759.5993290909,"l":6630.3571928839,"c":6714.153894622,"v":584092.3150955115,"t":1711720800}
{"o":6714.153894622,"h":6725.3065990929,"l":6566.2580313298,"c":6580.947724861,"v":682041.9932362582,"t":1711724400}
{"o":6580.947724861,"h":6667.2346716486,"l":6571.4968996444,"c":6578.1417622571,"v":597174.6123920849,"t":1711728000}
{"o":6578.1417622571,"h":6634.3862614205,"l":6570.1894962782,"c":6623.8455567166,"v":671476.6153918322,"t":1711731600}
{"o":6623.8455567166,"h":6640.210367635,"l":6579.4699031749,"c":6631.1973541785,"v":607634.9904592095,"t":1711735200}
{"o":6631.1973541785,"h":6684.5956928766,"l":6603.1355150711,"c":6681.985829453,"v":630458.2799873208,"t":1711738800}
{"o":6681.985829453,"h":6762.691760518,"l":6652.6342399715,"c":6752.6216801707,"v":618584.9738531271,"t":1711742400}
{"o":6752.6216801707,"h":6763.0689215722,"l":6671.0881771097,"c":6714.2650984816,"v":644672.5058409896,"t":1711746000}
{"o":6714.2650984816,"h":6855.8871149583,"l":6704.4464085003,"c":6844.7505906321,"v":563772.0686795012,"t":1711749600}
{"o":6844.7505906321,"h":6880.6493553533,"l":6810.3818160572,"c":6841.2695411133,"v":631670.7039474623,"t":1711753200}
{"o":6841.2695411133,"h":6925.4614372293,"l":6797.6119237993,"c":6913.6683204541,"v":649896.0617163791,"t":1711756800}
{"o":6913.6683204541,"h":6931.1871954135,"l":6843.6060373482,"c":6849.5081209978,"v":634082.0554284863,"t":1711760400}
{"o":6849.5081209978,"h":6878.3647131008,"l":6818.0293112575,"c":6836.8780221125,"v":533113.0774373703,"t":1711764000}
{"o":6836.8780221125,"h":6880.0271218353,"l":6833.7554050522,"c":6865.7495609032,"v":536390.2790798545,"t":1711767600}
{"o":6865.7495609032,"h":7069.859671319,"l":6859.1811653662,"c":7066.0063994931,"v":779021.7793808667,"t":1711771200}
{"o":7066.0063994931,"h":7121.4111217368,"l":7027.8695882321,"c":7077.9627673655,"v":733349.6627896441,"t":1711774800}
{"o":7077.9627673655,"h":7117.4674920479,"l":7026.7138903362,"c":7044.6907908903,"v":744917.8899358142,"t":1711778400}
{"o":7044.6907908903,"h":7076.7252181543,"l":6964.3549963368,"c":6973.8435437317,"v":730758.3029392186,"t":1711782000}
{"o":6973.8435437317,"h":7003.3552625906,"l":6879.2313294865,"c":6931.0256715307,"v":682327.0811668308,"t":1711785600}
{"o":6931.0256715307,"h":7008.4975934835,"l":6919.1294069983,"c":6978.3507911764,"v":558663.0223087221,"t":1711789200}
{"o":6978.3507911764,"h":7008.7652406664,"l":6955.7058439366,"c":6977.4549663037,"v":475890.8010013656,"t":1711792800}
{"o":6977.4549663037,"h":7074.553339549,"l":6977.4549663037,"c":7045.2434450076,"v":488916.9027649061,"t":1711796400}
{"o":7045.2434450076,"h":7071.617646216,"l":7004.7122326281,"c":7051.532650403,"v":498413.4697176522,"t":1711800000}
{"o":7051.532650403,"h":7055.5455839729,"l":6987.5566203456,"c":7022.1979864466,"v":533337.2705417044,"t":1711803600}
{"o":7022.1979864466,"h":7040.5638381111,"l":6947.0421301111,"c":6974.885293575,"v":569813.8056161746,"t":1711807200}
{"o":6974.885293575,"h":7016.0247863378,"l":6955.2308607491,"c":6990.4124123497,"v":678558.3567413904,"t":1711810800}
{"o":6990.4124123497,"h":7045.0719797368,"l":6965.4385158996,"c":7037.9772316341,"v":733675.3604147336,"t":1711814400}
{"o":7037.9772316341,"h":7047.5911716569,"l":6995.4934836975,"c":7015.1586659888,"v":532634.5898639301,"t":1711818000}
{"o":7015.1586659888,"h":7041.5222736353,"l":6977.3630359904,"c":6981.8842180961,"v":485741.2132579964,"t":1711821600}
{"o":6981.8842180961,"h":7002.6482491336,"l":6891.1168730982,"c":6963.9217187251,"v":574035.972043477,"t":1711825200}
{"o":6963.9217187251,"h":6972.5527790271,"l":6926.9373218761,"c":6940.6140683873,"v":430854.2580915273,"t":1711828800}
{"o":6940.6140683873,"h":6967.4554004325,"l":6900.1496222782,"c":6949.8253607405,"v":397780.620733596,"t":1711832400}
{"o":6949.8253607405,"h":7003.8406095137,"l":6929.2428865094,"c":6984.4660012639,"v":460261.0113453118,"t":1711836000}
{"o":6984.4660012639,"h":6993.4444049301,"l":6881.7208853691,"c":6915.2034541559,"v":501265.1853030321,"t":1711839600}
{"o":6915.2034541559,"h":7009.0123831699,"l":6898.2106926444,"c":6952.866666954,"v":536660.428084523,"t":1711843200}
{"o":6952.866666954,"h":7023.0322339223,"l":6924.609571109,"c":7011.0975481455,"v":531878.6465764679,"t":1711846800}
{"o":7011.0975481455,"h":7025.632192933,"l":6946.8716533061,"c":6960.5071654301,"v":548203.4525183358,"t":1711850400}
{"o":6960.5071654301,"h":6984.8519837338,"l":6895.1202432812,"c":6919.1865612191,"v":494455.1013991081,"t":1711854000}
{"o":6919.1865612191,"h":6966.866233025,"l":6904.0750150354,"c":6957.3398681418,"v":376372.1931633227,"t":1711857600}
{"o":6957.3398681418,"h":7006.1834990021,"l":6933.8382833722,"c":6996.8997501605,"v":378071.3370110907,"t":1711861200}
{"o":6996.8997501605,"h":7005.6967215636,"l":6934.4199174776,"c":6944.2617124639,"v":373035.1923817963,"t":1711864800}
{"o":6944.2617124639,"h":7022.8851977498,"l":6935.3364523728,"c":7004.4794729309,"v":374269.6918632304,"t":1711868400}
{"o":7004.4794729309,"h":7025.0706104785,"l":6977.6247039188,"c":7015.0048588422,"v":462411.2547512687,"t":1711872000}
{"o":7015.0048588422,"h":7019.3898265768,"l":6962.2765248977,"c":6999.2009653998,"v":490458.0818279352,"t":1711875600}
{"o":6999.2009653998,"h":7017.8864355811,"l":6956.575986508,"c":6979.9545997413,"v":413558.4160573506,"t":1711879200}
{"o":6979.9545997413,"h":7013.2096889586,"l":6957.2029679038,"c":6971.6795313741,"v":366357.8131434062,"t":1711882800}
{"o":6971.6795313741,"h":7019.8659817515,"l":6958.6923320828,"c":6987.7092986794,"v":384946.9722490637,"t":1711886400}
{"o":6987.7092986794,"h":7040.2080342994,"l":6964.3525780356,"c":7015.3839042678,"v":500012.2847363994,"t":1711890000}
{"o":7015.3839042678,"h":7029.2310672887,"l":6971.5967709658,"c":6992.8687448039,"v":484596.5660744924,"t":1711893600}
{"o":6992.8687448039,"h":7016.4072382532,"l":6960.2714781853,"c":6965.269617482,"v":513732.8090508675,"t":1711897200}
{"o":6965.269617482,"h":7005.1608857604,"l":6958.2739150259,"c":6989.8780053204,"v":511793.1016651909,"t":1711900800}
{"o":6989.8780053204,"h":7022.3473860034,"l":6969.5258702787,"c":7008.9817189546,"v":514315.4525762796,"t":1711904400}
{"o":7008.9817189546,"h":7100.4728911937,"l":6980.2813212973,"c":7062.083470509,"v":535381.0856923526,"t":1711908000}
{"o":7062.083470509,"h":7172.9673195511,"l":7044.034309181,"c":7121.8170964141,"v":625682.4684587063,"t":1711911600}
{"o":7121.8170964141,"h":7150.7943920619,"l":7064.4827695663,"c":7098.0855912642,"v":520101.6161588357,"t":1711915200}
{"o":7098.0855912642,"h":7119.3553827326,"l":7065.251632297,"c":7107.2764095975,"v":541950.1439051076,"t":1711918800}
{"o":7107.2764095975,"h":7161.8312264412,"l":7077.8834270445,"c":7141.5039915445,"v":563996.8691336775,"t":1711922400}
{"o":7141.5039915445,"h":7248.4471314664,"l":7117.1433396053,"c":7201.3752386041,"v":665198.7212063173,"t":1711926000}
{"o":7201.3752386041,"h":7237.9052798283,"l":7151.0052099598,"c":7192.9831484781,"v":659809.285582968,"t":1711929600}
{"o":7192.9831484781,"h":7279.8993975693,"l":7175.8169804284,"c":7229.7002373823,"v":683458.2659706465,"t":1711933200}
{"o":7229.7002373823,"h":7253.5850385763,"l":7198.3493267316,"c":7220.110995116,"v":602799.1477044069,"t":1711936800}
{"o":7220.110995116,"h":7251.2812314405,"l":7168.1330061556,"c":7213.5069575265,"v":635804.2229976046,"t":1711940400}
{"o":7213.5069575265,"h":7260.7417916036,"l":7158.6989759311,"c":7162.5000464087,"v":627463.2007594107,"t":1711944000}
{"o":7162.5000464087,"h":7191.8620392196,"l":6895.5018116152,"c":6938.1568939871,"v":1033054.0400529092,"t":1711947600}
{"o":6938.1568939871,"h":7066.4229989027,"l":6917.9509206385,"c":7056.8188033945,"v":826701.8437735512,"t":1711951200}
{"o":7056.8188033945,"h":7117.5126666977,"l":7039.4877943774,"c":7049.7371354213,"v":525616.2719797484,"t":1711954800}
{"o":7049.7371354213,"h":7073.4638697668,"l":6956.6749795594,"c":6996.3241754325,"v":610469.7508456717,"t":1711958400}
{"o":6996.3241754325,"h":7053.6151814514,"l":6992.1613341013,"c":7007.9865715305,"v":435340.1057635996,"t":1711962000}
{"o":7007.9865715305,"h":7039.5502670146,"l":6936.8556930158,"c":6996.5579750213,"v":429089.505620726,"t":1711965600}
{"o":6996.5579750213,"h":7032.3470382398,"l":6949.0993961208,"c":6951.0552350875,"v":434059.6719671161,"t":1711969200}
{"o":6951.0552350875,"h":7012.5783529873,"l":6941.2713997286,"c":7009.5238162925,"v":483267.1272320381,"t":1711972800}
{"o":7009.5238162925,"h":7046.1367333016,"l":6977.332501008,"c":7009.0699380907,"v":610441.9280418333,"t":1711976400}
{"o":7009.0699380907,"h":7037.0174260316,"l":6785.0466273252,"c":6815.3657101815,"v":861158.5225429549,"t":1711980000}
{"o":6815.3657101815,"h":6833.8138594434,"l":6656.5875426563,"c":6696.5400439779,"v":944537.9134976279,"t":1711983600}
{"o":6696.5400439779,"h":6802.4916175121,"l":6664.0935437359,"c":6745.7648049071,"v":716766.9299014336,"t":1711987200}
{"o":6745.7648049071,"h":6777.0378184951,"l":6686.1373099535,"c":6769.0147728777,"v":552535.1017297786,"t":1711990800}
{"o":6769.0147728777,"h":6773.9356384504,"l":6674.5982957235,"c":6751.3321328233,"v":615927.0925902927,"t":1711994400}
{"o":6751.3321328233,"h":6892.0157184597,"l":6726.1388398056,"c":6884.8669461281,"v":565248.6831439668,"t":1711998000}
{"o":6884.8669461281,"h":6902.022618335,"l":6824.1181521608,"c":6898.9389904059,"v":525307.6958228272,"t":1712001600}
{"o":6898.9389904059,"h":6907.1634357967,"l":6853.610766587,"c":6864.4043576165,"v":445290.5592555344,"t":1712005200}
{"o":6864.4043576165,"h":6897.5244933748,"l":6836.2615800223,"c":6870.5583821882,"v":511870.0913031733,"t":1712008800}
{"o":6870.5583821882,"h":6904.1989876511,"l":6844.8664288925,"c":6846.722214345,"v":492025.2661315472,"t":1712012400}
{"o":6846.722214345,"h":6871.0552758913,"l":6710.7130247356,"c":6757.3824023758,"v":628294.6785569793,"t":1712016000}
{"o":6757.3824023758,"h":6838.2664604715,"l":6736.4383344187,"c":6771.5174662651,"v":515884.5692387876,"t":1712019600}
{"o":6771.5174662651,"h":6779.3560389838,"l":6476.9679746785,"c":6607.1995235611,"v":1120510.9311404836,"t":1712023200}
{"o":6607.1995235611,"h":6640.8518470054,"l":6519.0280214712,"c":6539.3939094122,"v":841080.5525450177,"t":1712026800}
{"o":6539.3939094122,"h":6578.7199173321,"l":6485.9228474616,"c":6538.1053350077,"v":649998.7862986173,"t":1712030400}
{"o":6538.1053350077,"h":6576.6099672945,"l":6452.9694929059,"c":6571.7515396023,"v":651202.4701136549,"t":1712034000}
{"o":6571.7515396023,"h":6636.4409894936,"l":6542.5329691394,"c":6608.949551574,"v":647768.1874755371,"t":1712037600}
{"o":6608.949551574,"h":6629.6751282117,"l":6509.5621230855,"c":6524.3621419451,"v":495545.2455853969,"t":1712041200}
{"o":6524.3621419451,"h":6548.379005585,"l":6428.948851025,"c":6452.7119839887,"v":468450.1000772545,"t":1712044800}
{"o":6452.7119839887,"h":6518.6599026418,"l":6401.3992972452,"c":6491.1871175728,"v":600696.9440881163,"t":1712048400}
{"o":6491.1871175728,"h":6502.8608891911,"l":6394.9064302676,"c":6440.2947297421,"v":458000.5133048296,"t":1712052000}
{"o":6440.2947297421,"h":6459.2678470375,"l":6310.2706864992,"c":6403.560473708,"v":548194.3382071574,"t":1712055600}
{"o":6403.560473708,"h":6471.7927460379,"l":6348.7912820415,"c":6373.3813274439,"v":528595.1806525829,"t":1712059200}
{"o":6373.3813274439,"h":6403.5136334274,"l":6259.7113557013,"c":6355.0724908846,"v":716242.0435971136,"t":1712062800}
{"o":6355.0724908846,"h":6490.5712773804,"l":6327.2418118885,"c":6424.3972901185,"v":675802.4004019846,"t":1712066400}
{"o":6424.3972901185,"h":6486.3033520091,"l":6288.5237592851,"c":6316.7573612296,"v":721565.331263011,"t":1712070000}
{"o":6316.7573612296,"h":6444.6339256131,"l":6298.211414623,"c":6425.5722007309,"v":986624.358725987,"t":1712073600}
{"o":6425.5722007309,"h":6499.4191098041,"l":6362.857379747,"c":6494.7635715591,"v":706831.9398622251,"t":1712077200}
{"o":6494.7635715591,"h":6596.6717515102,"l":6467.281340646,"c":6588.8783615025,"v":627785.9244072411,"t":1712080800}
{"o":6588.8783615025,"h":6655.4297091634,"l":6559.0130857501,"c":6616.734690927,"v":580819.990321463,"t":1712084400}
{"o":6616.734690927,"h":6636.9492223305,"l":6543.464836708,"c":6578.1652227151,"v":651254.0728505891,"t":1712088000}
{"o":6578.1652227151,"h":6600.1679726073,"l":6494.9341246435,"c":6545.9563831757,"v":630846.0775849565,"t":1712091600}
{"o":6545.9563831757,"h":6595.256843311,"l":6517.3400346937,"c":6554.1508912579,"v":471616.1100878541,"t":1712095200}
{"o":6554.1508912579,"h":6556.5499852462,"l":6432.0909853745,"c":6459.451628952,"v":487659.1244633506,"t":1712098800}
{"o":6459.451628952,"h":6498.4642486534,"l":6271.6055327471,"c":6447.1076899259,"v":736477.1169741516,"t":1712102400}
{"o":6447.1076899259,"h":6626.7041063558,"l":6357.8551039844,"c":6594.7527629433,"v":642361.9373044807,"t":1712106000}
{"o":6594.7527629433,"h":6638.148088145,"l":6541.3933086626,"c":6613.9360870623,"v":528595.4932049321,"t":1712109600}
{"o":6613.9360870623,"h":6731.4139112951,"l":6561.3963271212,"c":6708.3213348218,"v":480156.9133887268,"t":1712113200}
{"o":6708.3213348218,"h":6737.536126628,"l":6656.7461563303,"c":6692.6376782361,"v":562255.1995955671,"t":1712116800}
{"o":6692.6376782361,"h":6723.1229801819,"l":6647.7556767315,"c":6714.5985115786,"v":479814.680691823,"t":1712120400}
{"o":6714.5985115786,"h":6833.0471514587,"l":6686.2178558442,"c":6787.8703494254,"v":483862.0798792936,"t":1712124000}
{"o":6787.8703494254,"h":6816.5477028986,"l":6736.6264387334,"c":6757.4806591793,"v":368218.9190414741,"t":1712127600}
{"o":6757.4806591793,"h":6822.3570374755,"l":6708.512529261,"c":6790.2847797727,"v":428141.5365443233,"t":1712131200}
{"o":6790.2847797727,"h":6820.4280898027,"l":6756.1706263229,"c":6776.2928532618,"v":393732.4907310691,"t":1712134800}
{"o":6776.2928532618,"h":6803.1838399747,"l":6667.7309585465,"c":6714.5572626373,"v":395340.7422968526,"t":1712138400}
{"o":6714.5572626373,"h":6728.6491530983,"l":6635.7653971341,"c":6689.1382995992,"v":662062.3039502153,"t":1712142000}
{"o":6689.1382995992,"h":6732.9366924243,"l":6648.9865004313,"c":6696.841085311,"v":742657.0114267241,"t":1712145600}
{"o":6696.841085311,"h":6744.6078359299,"l":6642.8608584145,"c":6661.2541194764,"v":703563.7241250252,"t":1712149200}
{"o":6661.2541194764,"h":6827.5889557179,"l":6653.4165253595,"c":6783.8354150554,"v":700739.6227908779,"t":1712152800}
{"o":6783.8354150554,"h":6797.0068229773,"l":6682.0593644418,"c":6731.504615778,"v":614576.7983068342,"t":1712156400}
{"o":6731.504615778,"h":6800.9469101129,"l":6691.0635214763,"c":6742.4343234435,"v":692118.3544162686,"t":1712160000}
{"o":6742.4343234435,"h":6773.1073685682,"l":6666.9617019571,"c":6690.2391317955,"v":683747.1047137529,"t":1712163600}
{"o":6690.2391317955,"h":6699.3936725606,"l":6564.7660918461,"c":6636.5508151158,"v":595227.6665091998,"t":1712167200}
{"o":6636.5508151158,"h":6653.8406857188,"l":6553.9071496481,"c":6611.5431148639,"v":487514.8667188497,"t":1712170800}
{"o":6611.5431148639,"h":6620.2211508793,"l":6503.2981787114,"c":6533.2852925535,"v":610461.5907008415,"t":1712174400}
{"o":6533.2852925535,"h":6616.5152750197,"l":6459.2974118105,"c":6591.5505574614,"v":606741.2792568712,"t":1712178000}
{"o":6591.5505574614,"h":6639.8411875649,"l":6567.724028472,"c":6629.6857229501,"v":486803.7557176527,"t":1712181600}
{"o":6629.6857229501,"h":6653.963568228,"l":6546.5395610931,"c":6587.7619629146,"v":417031.7013371204,"t":1712185200}
{"o":6587.7619629146,"h":6674.042064984,"l":6569.3535067313,"c":6649.0264205252,"v":482196.7974269486,"t":1712188800}
{"o":6649.0264205252,"h":6651.0746720348,"l":6563.6871098918,"c":6614.1166670766,"v":464599.9934407229,"t":1712192400}
{"o":6614.1166670766,"h":6624.0886825856,"l":6496.0750701559,"c":6531.578026781,"v":586674.4718597378,"t":1712196000}
{"o":6531.578026781,"h":6563.7387837248,"l":6433.7925883006,"c":6463.9424074311,"v":564472.9572496719,"t":1712199600}
{"o":6463.9424074311,"h":6490.9241279838,"l":6361.3901014876,"c":6478.4366131366,"v":547178.134416324,"t":1712203200}
{"o":6478.4366131366,"h":6531.5841200696,"l":6458.6277675032,"c":6507.9600389978,"v":451572.191451756,"t":1712206800}
{"o":6507.9600389978,"h":6572.4552464274,"l":6495.570063372,"c":6550.3514065127,"v":318000.8344923231,"t":1712210400}
{"o":6550.3514065127,"h":6612.9566216247,"l":6531.9730738268,"c":6580.4125214382,"v":308103.2672731545,"t":1712214000}
{"o":6580.4125214382,"h":6629.7969206502,"l":6564.570602375,"c":6604.7101302893,"v":319884.7018131696,"t":1712217600}
{"o":6604.7101302893,"h":6620.78875248,"l":6530.0058699671,"c":6596.3926071289,"v":355999.3202354605,"t":1712221200}
{"o":6596.3926071289,"h":6634.2469577873,"l":6570.8056768134,"c":6604.0031754361,"v":323266.0483324282,"t":1712224800}
{"o":6604.0031754361,"h":6631.6716081565,"l":6567.0449136269,"c":6601.4079090411,"v":347229.392501147,"t":1712228400}
{"o":6601.4079090411,"h":6672.2557546477,"l":6577.7172103823,"c":6592.6856398246,"v":600925.3038919743,"t":1712232000}
{"o":6592.6856398246,"h":6821.9584845795,"l":6574.9253385006,"c":6700.9799505858,"v":895990.315140921,"t":1712235600}
{"o":6700.9799505858,"h":6749.8322934843,"l":6667.1648654981,"c":6701.8278563246,"v":555039.590056185,"t":1712239200}
{"o":6701.8278563246,"h":6722.8063490242,"l":6636.8578782845,"c":6657.1960036609,"v":501116.0476026494,"t":1712242800}
{"o":6657.1960036609,"h":6710.9145982383,"l":6649.0286869007,"c":6673.3149888826,"v":421068.5755485399,"t":1712246400}
{"o":6673.3149888826,"h":6739.4124668763,"l":6636.4155879499,"c":6732.2260096829,"v":500637.3004927108,"t":1712250000}
{"o":6732.2260096829,"h":6781.8744761435,"l":6605.3545502496,"c":6620.5456848869,"v":695609.5278781141,"t":1712253600}
{"o":6620.5456848869,"h":6663.3214214913,"l":6494.4267017799,"c":6607.5986027858,"v":515930.9626756439,"t":1712257200}
{"o":6607.5986027858,"h":6616.1933176718,"l":6434.103205692,"c":6498.689453135,"v":693514.2684575556,"t":1712260800}
{"o":6498.689453135,"h":6543.322621273,"l":6449.2825960454,"c":6482.484419504,"v":545432.5679701378,"t":1712264400}
{"o":6482.484419504,"h":6524.3555274701,"l":6459.2579166014,"c":6489.3190990346,"v":408231.6176703646,"t":1712268000}
{"o":6489.3190990346,"h":6564.0384934498,"l":6469.4908412001,"c":6553.4285858365,"v":366758.5716477447,"t":1712271600}
{"o":6553.4285858365,"h":6589.9671169335,"l":6514.7784070527,"c":6588.3180183037,"v":388243.258357385,"t":1712275200}
{"o":6588.3180183037,"h":6591.3867067287,"l":6456.5009738255,"c":6492.6106659857,"v":473882.6518585252,"t":1712278800}
{"o":6492.6106659857,"h":6507.846484899,"l":6314.170708516,"c":6338.1434877055,"v":538312.9597517985,"t":1712282400}
{"o":6338.1434877055,"h":6417.1791603481,"l":6317.4940357713,"c":6383.3630858359,"v":366186.1363355089,"t":1712286000}
{"o":6383.3630858359,"h":6428.0833580015,"l":6228.9630317435,"c":6294.6081678516,"v":390166.3965373354,"t":1712289600}
{"o":6294.6081678516,"h":6385.7933686681,"l":6155.6042108419,"c":6250.5789173206,"v":566673.9800196788,"t":1712293200}
{"o":6250.5789173206,"h":6295.9011813082,"l":6211.1912854766,"c":6235.4469403008,"v":378861.7247399869,"t":1712296800}
{"o":6235.4469403008,"h":6257.1105987754,"l":6134.8565725074,"c":6229.7823816156,"v":328399.6906478259,"t":1712300400}
{"o":6229.7823816156,"h":6304.4753625459,"l":6115.0205751454,"c":6155.0906368358,"v":365938.2249895174,"t":1712304000}
{"o":6155.0906368358,"h":6162.2917297256,"l":6080.9988207349,"c":6139.4491794388,"v":446534.2474635507,"t":1712307600}
{"o":6139.4491794388,"h":6162.2844748426,"l":6045.0353573164,"c":6123.5370625072,"v":425411.1404703381,"t":1712311200}
{"o":6123.5370625072,"h":6147.7534603823,"l":6019.0834105739,"c":6037.1832563109,"v":389863.3801117365,"t":1712314800}
{"o":6037.1832563109,"h":6155.6819297496,"l":5878.0393014392,"c":6149.5823027809,"v":585285.2257971405,"t":1712318400}
{"o":6149.5823027809,"h":6338.6400848912,"l":6073.861402914,"c":6235.6325092358,"v":595903.8485881521,"t":1712322000}
{"o":6235.6325092358,"h":6368.34043903,"l":6184.3105116036,"c":6270.3424132786,"v":565931.0144288943,"t":1712325600}
{"o":6270.3424132786,"h":6308.8625756257,"l":6136.3607963814,"c":6274.9736540448,"v":482869.7099390099,"t":1712329200}
{"o":6274.9736540448,"h":6296.4088188007,"l":6156.3426460789,"c":6213.3135299805,"v":420579.6904725811,"t":1712332800}
{"o":6213.3135299805,"h":6227.9480433082,"l":6112.4072494672,"c":6167.3571173541,"v":375898.5659888697,"t":1712336400}
{"o":6167.3571173541,"h":6227.6271904308,"l":6138.2133547042,"c":6220.9989020465,"v":390341.6990891648,"t":1712340000}
{"o":6220.9989020465,"h":6300.3954749129,"l":6193.3413175824,"c":6250.9718351461,"v":432325.5412892138,"t":1712343600}
{"o":6250.9718351461,"h":6300.9280679625,"l":6235.259620668,"c":6263.285215598,"v":503460.6110724628,"t":1712347200}
{"o":6263.285215598,"h":6330.8745026754,"l":6234.6873608749,"c":6235.3120816224,"v":395190.1495829082,"t":1712350800}
{"o":6235.3120816224,"h":6260.9770473072,"l":6201.9038448161,"c":6210.9957166375,"v":313285.1839455844,"t":1712354400}
{"o":6210.9957166375,"h":6254.316856497,"l":6199.0147682423,"c":6208.3212207973,"v":277604.2789149527,"t":1712358000}
{"o":6208.3212207973,"h":6286.7363177307,"l":6178.1542839492,"c":6241.5755775695,"v":376962.9474839777,"t":1712361600}
{"o":6241.5755775695,"h":6282.8397816903,"l":6210.5398324662,"c":6221.9990661368,"v":297057.6319243374,"t":1712365200}
{"o":6221.9990661368,"h":6247.3401383106,"l":6175.4645768282,"c":6188.8904269197,"v":286018.3976951393,"t":1712368800}
{"o":6188.8904269197,"h":6281.3177012911,"l":6173.0056218874,"c":6263.4680817889,"v":275813.2601684953,"t":1712372400}
{"o":6263.4680817889,"h":6275.3122245675,"l":6226.4866524469,"c":6255.9613935124,"v":271594.9667716049,"t":1712376000}
{"o":6255.9613935124,"h":6347.7665204644,"l":6236.4637562726,"c":6320.3984297477,"v":355455.5511410601,"t":1712379600}
{"o":6320.3984297477,"h":6345.1701621146,"l":6299.1524608478,"c":6333.3246566183,"v":303829.4996185338,"t":1712383200}
{"o":6333.3246566183,"h":6342.6370607623,"l":6277.8552303738,"c":6313.3275135861,"v":282137.4049328621,"t":1712386800}
{"o":6313.3275135861,"h":6345.938045795,"l":6284.63626028,"c":6334.9155236272,"v":286174.8602497029,"t":1712390400}
{"o":6334.9155236272,"h":6357.836284469,"l":6265.7540938228,"c":6275.3866213825,"v":288623.1460665449,"t":1712394000}
{"o":6275.3866213825,"h":6301.2325613214,"l":6242.448453351,"c":6270.2936262478,"v":240738.719090092,"t":1712397600}
{"o":6270.2936262478,"h":6290.0723330961,"l":6237.4890756185,"c":6255.6940272981,"v":222830.1285795437,"t":1712401200}
{"o":6255.6940272981,"h":6279.5881928973,"l":6209.3393043845,"c":6236.4356321809,"v":243586.2000824691,"t":1712404800}
{"o":6236.4356321809,"h":6248.6963061104,"l":6147.3931044465,"c":6200.2853751181,"v":225867.17891166,"t":1712408400}
{"o":6200.2853751181,"h":6267.6839859361,"l":6170.0231372,"c":6238.4127179659,"v":243647.3031735198,"t":1712412000}
{"o":6238.4127179659,"h":6360.738975865,"l":6225.9408034745,"c":6304.6911684055,"v":313820.6450635003,"t":1712415600}
{"o":6304.6911684055,"h":6372.6180253221,"l":6288.0124630622,"c":6325.1985998052,"v":444284.3669711064,"t":1712419200}
{"o":6325.1985998052,"h":6351.7806222455,"l":6246.1479921475,"c":6316.6933043506,"v":349988.1989165772,"t":1712422800}
{"o":6316.6933043506,"h":6340.5592385792,"l":6272.2696676413,"c":6307.0379702073,"v":294259.4017274331,"t":1712426400}
{"o":6307.0379702073,"h":6334.174212997,"l":6294.0564837175,"c":6316.4174543239,"v":278548.3612084679,"t":1712430000}
{"o":6316.4174543239,"h":6341.811139539,"l":6293.9869682033,"c":6334.3158978462,"v":304831.2210188123,"t":1712433600}
{"o":6334.3158978462,"h":6357.9019153711,"l":6299.3393644511,"c":6327.1608586162,"v":320610.6222952188,"t":1712437200}
{"o":6327.1608586162,"h":6375.9969041651,"l":6299.7419759816,"c":6360.0035205947,"v":425909.9198586494,"t":1712440800}
{"o":6360.0035205947,"h":6418.2283282845,"l":6352.3159961072,"c":6366.5971892753,"v":472917.8147868604,"t":1712444400}
{"o":6366.5971892753,"h":6378.20490621,"l":6247.6282520776,"c":6340.345629852,"v":303440.198714212,"t":1712448000}
{"o":6340.345629852,"h":6501.7007489821,"l":6337.2894247101,"c":6490.4879928032,"v":418389.7510864414,"t":1712451600}
{"o":6490.4879928032,"h":6524.0639554724,"l":6424.7367862965,"c":6440.9052341486,"v":378679.8504675934,"t":1712455200}
{"o":6440.9052341486,"h":6496.0002108943,"l":6422.3989198999,"c":6433.7838193203,"v":368762.7480039085,"t":1712458800}
{"o":6433.7838193203,"h":6516.6725633942,"l":6408.3139056967,"c":6427.7715820056,"v":343145.9367356999,"t":1712462400}
{"o":6427.7715820056,"h":6464.9669824511,"l":6409.8107287483,"c":6445.3128394313,"v":276693.7894399663,"t":1712466000}
{"o":6445.3128394313,"h":6470.8228128631,"l":6378.7424652881,"c":6392.338233007,"v":360398.7040375868,"t":1712469600}
{"o":6392.338233007,"h":6414.418397652,"l":6377.7739096716,"c":6399.4208381767,"v":282719.1749882387,"t":1712473200}
{"o":6399.4208381767,"h":6439.9399083078,"l":6383.542844857,"c":6412.0077651082,"v":271471.4755826058,"t":1712476800}
{"o":6412.0077651082,"h":6430.5365651745,"l":6353.096314704,"c":6384.784865871,"v":244824.6544298154,"t":1712480400}
{"o":6384.784865871,"h":6429.4039556209,"l":6360.7933148304,"c":6423.1160337216,"v":230318.6805231222,"t":1712484000}
{"o":6423.1160337216,"h":6451.1685637656,"l":6394.6992177686,"c":6434.498812638,"v":226994.9803700001,"t":1712487600}
{"o":6434.498812638,"h":6466.3874608471,"l":6388.5675011083,"c":6447.1256277443,"v":216695.2012186792,"t":1712491200}
{"o":6447.1256277443,"h":6477.8413543183,"l":6430.2752712732,"c":6462.7570901875,"v":323754.3138121317,"t":1712494800}
{"o":6462.7570901875,"h":6492.4629143277,"l":6423.9134617887,"c":6472.1549193054,"v":269527.5689243746,"t":1712498400}
{"o":6472.1549193054,"h":6514.0352735461,"l":6393.4454919949,"c":6397.1796025303,"v":319732.9667653239,"t":1712502000}
{"o":6397.1796025303,"h":6502.7165655254,"l":6392.6595013393,"c":6466.3348495079,"v":376868.981513099,"t":1712505600}
{"o":6466.3348495079,"h":6488.760115028,"l":6397.7545503332,"c":6413.2765719966,"v":350425.7673578372,"t":1712509200}
{"o":6413.2765719966,"h":6432.8579201489,"l":6323.8060053936,"c":6366.5231140018,"v":409493.181421171,"t":1712512800}
{"o":6366.5231140018,"h":6392.7867108175,"l":6319.3836691688,"c":6347.4642573246,"v":451880.7047173231,"t":1712516400}
{"o":6347.4642573246,"h":6392.1802786896,"l":6318.0971159816,"c":6364.7717287868,"v":370218.176719682,"t":1712520000}
{"o":6364.7717287868,"h":6393.8818682007,"l":6318.6385855571,"c":6330.1457791452,"v":294932.4315392583,"t":1712523600}
{"o":6330.1457791452,"h":6407.2892636691,"l":6292.9219342757,"c":6356.7420475499,"v":290559.4242101269,"t":1712527200}
{"o":6356.7420475499,"h":6409.0538415202,"l":6343.2094694081,"c":6389.7864730649,"v":261051.9265595026,"t":1712530800}
{"o":6389.7864730649,"h":6409.469917472,"l":6263.1373147672,"c":6331.0245861811,"v":312223.0448874986,"t":1712534400}
{"o":6331.0245861811,"h":6386.0406808357,"l":6288.9360559025,"c":6308.9529904752,"v":266238.4338852523,"t":1712538000}
{"o":6308.9529904752,"h":6333.6393638189,"l":6271.4613673131,"c":6287.0182344445,"v":311795.3857405398,"t":1712541600}
{"o":6287.0182344445,"h":6315.0394134549,"l":6197.2917145989,"c":6266.6022816369,"v":324421.6085777877,"t":1712545200}
{"o":6266.6022816369,"h":6304.5971770458,"l":6252.9145382701,"c":6267.8411961206,"v":301592.1455910362,"t":1712548800}
{"o":6267.8411961206,"h":6315.7044445609,"l":6221.7081944765,"c":6305.610317874,"v":285558.3844919817,"t":1712552400}
{"o":6305.610317874,"h":6356.4270024352,"l":6273.2589904946,"c":6299.2581561596,"v":306331.1450676559,"t":1712556000}
{"o":6299.2581561596,"h":6455.3416171961,"l":6278.5862418409,"c":6407.9060477079,"v":471852.0398276009,"t":1712559600}
{"o":6407.9060477079,"h":6562.9109085159,"l":6392.2666482511,"c":6537.2372967534,"v":532190.9336457343,"t":1712563200}
{"o":6537.2372967534,"h":6604.4103365809,"l":6498.060603166,"c":6514.436831726,"v":425671.2802487258,"t":1712566800}
{"o":6514.436831726,"h":6555.631308642,"l":6473.0339876378,"c":6520.6984930745,"v":333450.2316672222,"t":1712570400}
{"o":6520.6984930745,"h":6536.6618818153,"l":6470.8919799594,"c":6500.1279028851,"v":283692.4628037331,"t":1712574000}
{"o":6500.1279028851,"h":6535.4882852662,"l":6414.0457180296,"c":6422.8085437599,"v":326592.6381638771,"t":1712577600}
{"o":6422.8085437599,"h":6602.9140998176,"l":6368.4794939614,"c":6444.7931529204,"v":457885.4607161164,"t":1712581200}
{"o":6444.7931529204,"h":6462.3300815368,"l":6316.1887960588,"c":6425.6436799019,"v":372608.206133695,"t":1712584800}
{"o":6425.6436799019,"h":6490.3331898049,"l":6403.7336056147,"c":6460.3311500661,"v":592737.524523861,"t":1712588400}
{"o":6460.3311500661,"h":6587.2580976235,"l":6438.4680854323,"c":6464.3346804897,"v":569337.1243292686,"t":1712592000}
{"o":6464.3346804897,"h":6722.2256848989,"l":6409.6346449527,"c":6431.6024061125,"v":494160.1800535903,"t":1712595600}
{"o":6431.6024061125,"h":6482.2804903123,"l":6410.070891254,"c":6416.3424993858,"v":352965.0782821475,"t":1712599200}
{"o":6416.3424993858,"h":6437.7412105007,"l":6362.630214436,"c":6391.30484999,"v":392449.2181846958,"t":1712602800}
{"o":6391.30484999,"h":6433.5415574859,"l":6362.2463506648,"c":6409.7121473915,"v":349360.9345053649,"t":1712606400}
{"o":6409.7121473915,"h":6468.1450625338,"l":6401.3320961497,"c":6458.6631183871,"v":328793.7520238877,"t":1712610000}
{"o":6458.6631183871,"h":6472.5201468801,"l":6414.0761885226,"c":6451.4284470994,"v":327080.3476036525,"t":1712613600}
{"o":6451.4284470994,"h":6533.0214213626,"l":6411.6608894129,"c":6435.9841334167,"v":398555.4994520341,"t":1712617200}
{"o":6435.9841334167,"h":6450.9995552314,"l":6353.0027974358,"c":6410.576840294,"v":404749.6826202532,"t":1712620800}
{"o":6410.576840294,"h":6430.667970973,"l":6355.7611842176,"c":6384.7613045482,"v":429728.3614464046,"t":1712624400}
{"o":6384.7613045482,"h":6429.9970949672,"l":6362.1879065922,"c":6390.7568023777,"v":354255.8403306752,"t":1712628000}
{"o":6390.7568023777,"h":6416.0892898389,"l":6276.3706397534,"c":6328.8858038394,"v":341802.2604274219,"t":1712631600}
{"o":6328.8858038394,"h":6352.6382215922,"l":6295.1849432894,"c":6334.3373726005,"v":335123.7954575398,"t":1712635200}
{"o":6334.3373726005,"h":6397.0952844347,"l":6317.7328074232,"c":6347.7744981433,"v":289613.9198473616,"t":1712638800}
{"o":6347.7744981433,"h":6365.5843096069,"l":6247.238157673,"c":6280.6113244328,"v":475496.9339505335,"t":1712642400}
{"o":6280.6113244328,"h":6298.8634312666,"l":6224.1268539609,"c":6255.6056618236,"v":525861.6809596611,"t":1712646000}
{"o":6255.6056618236,"h":6266.5525142427,"l":6087.6819680081,"c":6243.0000598413,"v":494121.2364153977,"t":1712649600}
{"o":6243.0000598413,"h":6280.5666727077,"l":6203.4228448239,"c":6236.803843427,"v":343650.4307138242,"t":1712653200}
{"o":6236.803843427,"h":6276.0883540004,"l":6208.4703991385,"c":6252.718185315,"v":293987.8209715058,"t":1712656800}
{"o":6252.718185315,"h":6293.8053509173,"l":6236.1628197332,"c":6270.1069970886,"v":289813.2358545386,"t":1712660400}
{"o":6270.1069970886,"h":6288.3834166709,"l":6189.2695299847,"c":6254.9406388343,"v":291678.988816784,"t":1712664000}
{"o":6254.9406388343,"h":6269.4427811516,"l":6168.7305027949,"c":6175.5862210791,"v":352306.3496480605,"t":1712667600}
{"o":6175.5862210791,"h":6229.3769146375,"l":6037.4472811942,"c":6111.5856906401,"v":521445.3610554846,"t":1712671200}
{"o":6111.5856906401,"h":6154.154652441,"l":6012.7419276712,"c":6139.8406917948,"v":559515.4228510449,"t":1712674800}
{"o":6139.8406917948,"h":6210.485719314,"l":6110.0427521664,"c":6190.1938072879,"v":470987.2621553282,"t":1712678400}
{"o":6190.1938072879,"h":6320.6069809014,"l":6162.7829362881,"c":6249.2681101507,"v":446036.9514094198,"t":1712682000}
{"o":6249.2681101507,"h":6277.5419475765,"l":6188.4903151172,"c":6211.2848069018,"v":312132.3418188925,"t":1712685600}
{"o":6211.2848069018,"h":6229.1979975324,"l":6173.3599931319,"c":6207.0329807556,"v":292822.2486040393,"t":1712689200}
{"o":6207.0329807556,"h":6264.8440525939,"l":6189.3010321198,"c":6228.5853000421,"v":226638.6131288732,"t":1712692800}
{"o":6228.5853000421,"h":6245.4078228091,"l":6179.0544174767,"c":6193.9399715723,"v":191917.6687086879,"t":1712696400}
{"o":6193.9399715723,"h":6224.6556856234,"l":6155.5152616075,"c":6188.8842383437,"v":224170.8353656581,"t":1712700000}
{"o":6188.8842383437,"h":6216.270184851,"l":6120.2139337046,"c":6135.463763398,"v":249292.013767943,"t":1712703600}
{"o":6135.463763398,"h":6161.6688130471,"l":6091.654853748,"c":6133.7883643273,"v":229413.7480968684,"t":1712707200}
{"o":6133.7883643273,"h":6139.0726702811,"l":6011.101126456,"c":6121.9729749029,"v":278006.0790738173,"t":1712710800}
{"o":6121.9729749029,"h":6157.7450685045,"l":6000.9136904655,"c":6042.2078271985,"v":335048.1790739372,"t":1712714400}
{"o":6042.2078271985,"h":6106.1555956576,"l":6012.2583364067,"c":6098.6637949538,"v":341634.5120074128,"t":1712718000}
{"o":6098.6637949538,"h":6122.8321021006,"l":6074.2851190392,"c":6085.3686196007,"v":299945.3008485548,"t":1712721600}
{"o":6085.3686196007,"h":6129.4658395526,"l":6049.7182431583,"c":6106.0589848068,"v":336058.3256403877,"t":1712725200}
{"o":6106.0589848068,"h":6179.0913967612,"l":6099.2733527326,"c":6140.2677437444,"v":210796.1708407369,"t":1712728800}
{"o":6140.2677437444,"h":6183.940304769,"l":6130.1290857595,"c":6146.6568798338,"v":235982.995808423,"t":1712732400}
{"o":6146.6568798338,"h":6149.6634483506,"l":6071.8291971904,"c":6078.8015439994,"v":301395.5438732871,"t":1712736000}
{"o":6078.8015439994,"h":6128.9687798758,"l":6061.6197645352,"c":6091.8065497364,"v":272407.1505841322,"t":1712739600}
{"o":6091.8065497364,"h":6105.7052733853,"l":5989.0576015482,"c":6033.2401843452,"v":304612.2989390066,"t":1712743200}
{"o":6033.2401843452,"h":6068.3068009512,"l":6017.4104337502,"c":6058.1575568967,"v":283414.4498060888,"t":1712746800}
{"o":6058.1575568967,"h":6075.9945343829,"l":5776.6005483143,"c":5891.3834913947,"v":692382.2004974621,"t":1712750400}
{"o":5891.3834913947,"h":5913.4706361493,"l":5721.5642711777,"c":5899.1208881596,"v":478458.4354684574,"t":1712754000}
{"o":5899.1208881596,"h":6047.417504735,"l":5865.0975119,"c":6013.7599501492,"v":511541.4339822218,"t":1712757600}
{"o":6013.7599501492,"h":6028.6312526326,"l":5940.1270348484,"c":5979.2162856856,"v":370509.2877382616,"t":1712761200}
{"o":5979.2162856856,"h":6118.4226169773,"l":5935.0326832758,"c":6107.4174438144,"v":449545.7720736461,"t":1712764800}
{"o":6107.4174438144,"h":6163.29949069,"l":5973.4596613299,"c":6088.4989643026,"v":419954.7129405387,"t":1712768400}
{"o":6088.4989643026,"h":6094.059472184,"l":5972.8905404022,"c":6005.6364916889,"v":382098.2584312846,"t":1712772000}
{"o":6005.6364916889,"h":6098.2310482741,"l":5991.6269302431,"c":6088.7537523304,"v":334543.7538616842,"t":1712775600}
{"o":6088.7537523304,"h":6132.5820438589,"l":6058.4083170102,"c":6088.1548471544,"v":313776.4032968649,"t":1712779200}
{"o":6088.1548471544,"h":6184.2254780597,"l":6066.2326641314,"c":6149.9772196315,"v":291804.9499901835,"t":1712782800}
{"o":6149.9772196315,"h":6247.7972617028,"l":6117.6546098025,"c":6191.9757099814,"v":624009.955681461,"t":1712786400}
{"o":6191.9757099814,"h":6228.8303273386,"l":6143.5330412938,"c":6171.123275633,"v":438106.8202370485,"t":1712790000}
{"o":6171.123275633,"h":6187.883963186,"l":6097.7190681625,"c":6131.225697508,"v":389376.768827321,"t":1712793600}
{"o":6131.225697508,"h":6144.6151426155,"l":6089.814812918,"c":6101.1353565648,"v":358456.4142150428,"t":1712797200}
{"o":6101.1353565648,"h":6159.5579372695,"l":6069.4932377232,"c":6141.2268054833,"v":476514.2793516175,"t":1712800800}
{"o":6141.2268054833,"h":6159.7330984344,"l":6110.9212366891,"c":6147.4678343232,"v":375531.9207648841,"t":1712804400}
{"o":6147.4678343232,"h":6193.176873783,"l":6107.83162827,"c":6182.0062999605,"v":385587.1550594167,"t":1712808000}
{"o":6182.0062999605,"h":6193.8248688181,"l":6138.82366807,"c":6188.0550792059,"v":436072.0973428082,"t":1712811600}
{"o":6188.0550792059,"h":6230.9461670356,"l":6161.7013862968,"c":6220.7892053604,"v":380718.1272228521,"t":1712815200}
{"o":6220.7892053604,"h":6266.6497621909,"l":6199.5660242325,"c":6215.9149033445,"v":365676.4976524862,"t":1712818800}
{"o":6215.9149033445,"h":6255.8110235617,"l":6196.7443925555,"c":6217.3870697937,"v":331675.6993671103,"t":1712822400}
{"o":6217.3870697937,"h":6233.909894794,"l":6149.2881307493,"c":6155.3943599512,"v":282129.1120496548,"t":1712826000}
{"o":6155.3943599512,"h":6182.9715998732,"l":6122.880777855,"c":6132.3776651569,"v":310414.4793259304,"t":1712829600}
{"o":6132.3776651569,"h":6153.5916051167,"l":6051.4242617734,"c":6070.3902011266,"v":344951.4964270376,"t":1712833200}
{"o":6070.3902011266,"h":6149.8808675025,"l":6050.4611069983,"c":6113.5987776741,"v":399651.4956947253,"t":1712836800}
{"o":6113.5987776741,"h":6241.6468146958,"l":6098.0894227849,"c":6154.9372286615,"v":490222.8197790714,"t":1712840400}
{"o":6154.9372286615,"h":6197.735563446,"l":6058.4776302665,"c":6175.4168115766,"v":496689.0654732334,"t":1712844000}
{"o":6175.4168115766,"h":6232.5566818668,"l":6008.4204885581,"c":6169.5078049283,"v":515307.8618253566,"t":1712847600}
{"o":6169.5078049283,"h":6246.7154551868,"l":6120.1942987055,"c":6189.3482616714,"v":408943.7424155722,"t":1712851200}
{"o":6189.3482616714,"h":6250.0543588265,"l":6173.9150484759,"c":6218.0205725716,"v":400609.0818474078,"t":1712854800}
{"o":6218.0205725716,"h":6276.8656283692,"l":6180.560327579,"c":6226.0594907082,"v":465968.0500100791,"t":1712858400}
{"o":6226.0594907082,"h":6267.5426360895,"l":6203.0945107788,"c":6216.9576251586,"v":362783.4414221118,"t":1712862000}
{"o":6216.9576251586,"h":6262.874655937,"l":6198.7719323236,"c":6212.3298711662,"v":376561.3498534191,"t":1712865600}
{"o":6212.3298711662,"h":6233.7246106483,"l":6131.0625800558,"c":6144.1234471089,"v":448309.4532641235,"t":1712869200}
{"o":6144.1234471089,"h":6170.6941741784,"l":6124.8194884775,"c":6154.8563535395,"v":413159.3935150885,"t":1712872800}
{"o":6154.8563535395,"h":6166.219609457,"l":6120.5299673656,"c":6138.0801312703,"v":400594.0817476851,"t":1712876400}
{"o":6138.0801312703,"h":6187.2532347755,"l":6123.6740043161,"c":6171.4311237364,"v":354376.7453438835,"t":1712880000}
{"o":6171.4311237364,"h":6206.8825518625,"l":6135.9901330762,"c":6143.3863480342,"v":388517.3877311876,"t":1712883600}
{"o":6143.3863480342,"h":6207.4939938382,"l":6128.8114473019,"c":6163.8448410757,"v":378936.358440692,"t":1712887200}
{"o":6163.8448410757,"h":6219.9864488473,"l":6158.8601054656,"c":6200.8955354986,"v":321275.4947000801,"t":1712890800}
{"o":6200.8955354986,"h":6227.036047206,"l":6160.519458818,"c":6210.9550383683,"v":318128.9549525381,"t":1712894400}
{"o":6210.9550383683,"h":6256.0872186598,"l":6190.6502326639,"c":6253.8490832231,"v":376345.204405585,"t":1712898000}
{"o":6253.8490832231,"h":6263.0551646683,"l":6177.7322427985,"c":6201.8346899711,"v":323824.7842033887,"t":1712901600}
{"o":6201.8346899711,"h":6232.5199128205,"l":6149.7234506003,"c":6164.934452595,"v":282165.2938077822,"t":1712905200}
{"o":6164.934452595,"h":6185.3458163849,"l":6099.0449598509,"c":6154.9532594477,"v":300327.6977764865,"t":1712908800}
{"o":6154.9532594477,"h":6188.3316267516,"l":6116.4311425834,"c":6135.7426988814,"v":257231.1744530716,"t":1712912400}
{"o":6135.7426988814,"h":6145.4586067723,"l":6092.7864517238,"c":6125.5151843252,"v":294259.5982201382,"t":1712916000}
{"o":6125.5151843252,"h":6167.7955821113,"l":6102.7562324355,"c":6146.6987027323,"v":308692.4337234065,"t":1712919600}
{"o":6146.6987027323,"h":6161.5749775848,"l":5843.5236403886,"c":6036.466027019,"v":394717.3576990932,"t":1712923200}
{"o":6036.466027019,"h":6055.6604852303,"l":5866.5964416327,"c":5967.6193262964,"v":681268.8706007948,"t":1712926800}
{"o":5967.6193262964,"h":6006.496072882,"l":5910.618018817,"c":5955.0003188409,"v":493891.8433476713,"t":1712930400}
{"o":5955.0003188409,"h":6003.1977337397,"l":5877.7115682206,"c":5953.0484776455,"v":458190.7578543812,"t":1712934000}
{"o":5953.0484776455,"h":5974.7703990065,"l":5856.9485450702,"c":5904.1744039685,"v":619376.7020968548,"t":1712937600}
{"o":5904.1744039685,"h":5926.4132054908,"l":5657.6959229952,"c":5826.7004179229,"v":920698.9368013907,"t":1712941200}
{"o":5826.7004179229,"h":5826.7054649247,"l":5027.2290281441,"c":5381.1903297141,"v":1301114.7199368828,"t":1712944800}
{"o":5381.1903297141,"h":5587.6101535723,"l":5071.2309223095,"c":5322.6492285611,"v":1018628.8791229588,"t":1712948400}
{"o":5322.6492285611,"h":5540.8677129848,"l":5286.7180569498,"c":5437.0803458214,"v":605485.8285987531,"t":1712952000}
{"o":5437.0803458214,"h":5524.117704418,"l":5321.9929002811,"c":5411.6262530293,"v":522027.9152722628,"t":1712955600}
{"o":5411.6262530293,"h":5449.1405510024,"l":5320.7400042495,"c":5388.2437185161,"v":551297.6443105165,"t":1712959200}
{"o":5388.2437185161,"h":5493.1999535192,"l":5320.550409922,"c":5452.3936196856,"v":469606.0793523626,"t":1712962800}
{"o":5452.3936196856,"h":5477.2055700817,"l":5376.072583045,"c":5392.9354791819,"v":475668.2260048667,"t":1712966400}
{"o":5392.9354791819,"h":5401.2784581741,"l":5113.9310535271,"c":5197.3237806861,"v":575019.0071738492,"t":1712970000}
{"o":5197.3237806861,"h":5335.0173107475,"l":5078.092568099,"c":5317.1122090021,"v":570252.7681298567,"t":1712973600}
{"o":5317.1122090021,"h":5451.7066346579,"l":5288.9884027166,"c":5400.9046640152,"v":490911.7390000162,"t":1712977200}
{"o":5400.9046640152,"h":5513.9779102387,"l":5379.9360404124,"c":5467.3152633,"v":446100.9719354991,"t":1712980800}
{"o":5467.3152633,"h":5517.8474738967,"l":5423.7205681794,"c":5432.1258776295,"v":327235.4108459913,"t":1712984400}
{"o":5432.1258776295,"h":5476.4400050082,"l":5400.8809490852,"c":5452.4955207506,"v":300229.986835626,"t":1712988000}
{"o":5452.4955207506,"h":5469.1380221952,"l":5359.4915319034,"c":5378.3878705622,"v":259693.2389070086,"t":1712991600}
{"o":5378.3878705622,"h":5415.426638874,"l":5321.3075872044,"c":5334.2358699048,"v":261335.3254184601,"t":1712995200}
{"o":5334.2358699048,"h":5394.0645241843,"l":5321.0936887426,"c":5380.7635434768,"v":321600.8020972632,"t":1712998800}
{"o":5380.7635434768,"h":5419.5955224561,"l":5357.0502562236,"c":5409.8933974339,"v":313275.0101754339,"t":1713002400}
{"o":5409.8933974339,"h":5460.9005558287,"l":5373.6079252602,"c":5384.2116069208,"v":320142.1527203612,"t":1713006000}
{"o":5384.2116069208,"h":5438.999860975,"l":5343.8772636486,"c":5407.9797498337,"v":307590.7931676332,"t":1713009600}
{"o":5407.9797498337,"h":5448.2965703428,"l":5354.7899732521,"c":5380.4923128835,"v":322847.8373284125,"t":1713013200}
{"o":5380.4923128835,"h":5403.1966885234,"l":5303.7333222164,"c":5336.0958483769,"v":329710.7420481417,"t":1713016800}
{"o":5336.0958483769,"h":5402.7993208667,"l":5274.3639264991,"c":5304.0220570316,"v":451645.3748554373,"t":1713020400}
{"o":5304.0220570316,"h":5331.2158210495,"l":5136.9513672654,"c":5181.5543725177,"v":505745.8500975942,"t":1713024000}
{"o":5181.5543725177,"h":5184.2518449192,"l":4831.1704083623,"c":4953.8583492368,"v":1035497.6045561398,"t":1713027600}
{"o":4953.8583492368,"h":5145.7547270691,"l":4795.0325707433,"c":5103.3121234603,"v":690845.9478574046,"t":1713031200}
{"o":5103.3121234603,"h":5128.9615401985,"l":4547.8562567438,"c":4750.3441424383,"v":695156.3008874955,"t":1713034800}
{"o":4750.3441424383,"h":4790.2856409147,"l":4087.2206561091,"c":4420.0291854564,"v":2045557.5223201418,"t":1713038400}
{"o":4420.0291854564,"h":4735.1707047048,"l":4186.6764038141,"c":4719.6234279233,"v":1377346.1699867893,"t":1713042000}
{"o":4719.6234279233,"h":5084.7578831565,"l":4490.1434410794,"c":5024.535083275,"v":1454908.3982093148,"t":1713045600}
{"o":5024.535083275,"h":5055.7168446101,"l":4793.7573938807,"c":4912.5285246554,"v":1094016.6739870701,"t":1713049200}
{"o":4912.5285246554,"h":5014.3469712078,"l":4800.715497017,"c":4900.5425744473,"v":820917.2660027619,"t":1713052800}
{"o":4900.5425744473,"h":4988.4636773729,"l":4779.1463850516,"c":4932.5273647662,"v":506771.7284363848,"t":1713056400}
{"o":4932.5273647662,"h":4965.8838858637,"l":4779.1988106606,"c":4786.5659323659,"v":482946.3484716521,"t":1713060000}
{"o":4786.5659323659,"h":5018.1297255189,"l":4516.4844626619,"c":4800.816748102,"v":525794.7847626437,"t":1713063600}
{"o":4800.816748102,"h":5033.8574250322,"l":4763.9905911213,"c":4987.8373070367,"v":546854.108022369,"t":1713067200}
{"o":4987.8373070367,"h":5114.1389470915,"l":4968.8004787227,"c":5077.5526162056,"v":569586.6546318701,"t":1713070800}
{"o":5077.5526162056,"h":5158.0153034904,"l":5002.5128420124,"c":5094.56336543,"v":469050.9864306284,"t":1713074400}
{"o":5094.56336543,"h":5147.7540021394,"l":5054.2975600047,"c":5125.6199752952,"v":379801.3202075419,"t":1713078000}
{"o":5125.6199752952,"h":5179.7879605954,"l":5073.5135905879,"c":5093.7564538242,"v":424135.495332757,"t":1713081600}
{"o":5093.7564538242,"h":5141.3615650481,"l":5001.7102066895,"c":5038.0679003542,"v":408911.0851353324,"t":1713085200}
{"o":5038.0679003542,"h":5121.5342898203,"l":5036.2501637445,"c":5073.6094907808,"v":449452.1909573888,"t":1713088800}
{"o":5073.6094907808,"h":5093.116967967,"l":4814.752545826,"c":4945.5059542911,"v":389149.2052166823,"t":1713092400}
{"o":4945.5059542911,"h":5097.8714456139,"l":4915.4174594462,"c":5039.9895644343,"v":437492.7620781802,"t":1713096000}
{"o":5039.9895644343,"h":5104.9770060308,"l":4873.6029500182,"c":4906.6539860436,"v":533493.7082841435,"t":1713099600}
{"o":4906.6539860436,"h":4976.7531562467,"l":4764.0261564175,"c":4886.5144349663,"v":598100.0974592204,"t":1713103200}
{"o":4886.5144349663,"h":4995.0580509393,"l":4862.6747933034,"c":4913.8339925461,"v":568226.9574370212,"t":1713106800}
{"o":4913.8339925461,"h":5054.6869593847,"l":4896.7435193593,"c":4953.6901379843,"v":574135.2446355114,"t":1713110400}
{"o":4953.6901379843,"h":4997.6607493741,"l":4690.0407395621,"c":4905.6314126967,"v":851365.3251176947,"t":1713114000}
{"o":4905.6314126967,"h":5096.9321334578,"l":4889.3336682136,"c":5066.8505425116,"v":613334.382929309,"t":1713117600}
{"o":5066.8505425116,"h":5088.5512817082,"l":4999.6972005895,"c":5043.9920137904,"v":432825.5025714876,"t":1713121200}
{"o":5043.9920137904,"h":5113.7794798595,"l":5004.7923974459,"c":5023.7018862621,"v":457108.3263236984,"t":1713124800}
{"o":5023.7018862621,"h":5052.2366185603,"l":4965.3145764753,"c":5038.7138288686,"v":435577.2797487822,"t":1713128400}
{"o":5038.7138288686,"h":5382.019756845,"l":5029.6234101157,"c":5359.9182877635,"v":764927.2966292386,"t":1713132000}
{"o":5359.9182877635,"h":5444.5822654833,"l":5345.5907762444,"c":5395.7530294869,"v":534048.6422429708,"t":1713135600}
{"o":5395.7530294869,"h":5395.7530294869,"l":5256.330016189,"c":5292.7505962236,"v":457298.1618449016,"t":1713139200}
{"o":5292.7505962236,"h":5327.4675726529,"l":5236.4814348655,"c":5283.9035171439,"v":410028.2248456255,"t":1713142800}
{"o":5283.9035171439,"h":5301.6482432435,"l":5214.5638933831,"c":5236.6431382531,"v":347784.877426221,"t":1713146400}
{"o":5236.6431382531,"h":5311.3897849735,"l":5221.4408532556,"c":5270.7757772888,"v":336623.5996630729,"t":1713150000}
{"o":5270.7757772888,"h":5296.8481887109,"l":5165.0002911337,"c":5276.4182445824,"v":366272.586947425,"t":1713153600}
{"o":5276.4182445824,"h":5410.9037724154,"l":5221.7360560364,"c":5405.2014876314,"v":362883.3982750463,"t":1713157200}
{"o":5405.2014876314,"h":5582.250904755,"l":5376.2223539076,"c":5539.1928018336,"v":616045.6001248978,"t":1713160800}
{"o":5539.1928018336,"h":5572.2532966423,"l":5478.6563487975,"c":5483.0206678717,"v":469203.1794432961,"t":1713164400}
{"o":5483.0206678717,"h":5524.2315690275,"l":5439.7959137934,"c":5456.0633729815,"v":385455.9737046023,"t":1713168000}
{"o":5456.0633729815,"h":5517.4244875521,"l":5418.9255680147,"c":5486.6541552004,"v":340800.273798642,"t":1713171600}
{"o":5486.6541552004,"h":5521.7122970125,"l":5458.9774420734,"c":5467.8015472105,"v":298167.4339033788,"t":1713175200}
{"o":5467.8015472105,"h":5489.6366065191,"l":5371.1481431324,"c":5376.3032281122,"v":319659.3859454776,"t":1713178800}
{"o":5376.3032281122,"h":5415.8255804783,"l":5316.7888666186,"c":5377.6735402273,"v":393982.1615063759,"t":1713182400}
{"o":5377.6735402273,"h":5463.715945399,"l":5282.9398906228,"c":5321.5253828402,"v":427784.8467078072,"t":1713186000}
{"o":5321.5253828402,"h":5425.8585564498,"l":5070.2443345604,"c":5156.4320501727,"v":764189.0551943263,"t":1713189600}
{"o":5156.4320501727,"h":5255.6228069781,"l":5016.5885730807,"c":5104.7741859659,"v":849727.2647308587,"t":1713193200}
{"o":5104.7741859659,"h":5191.8224800392,"l":4800.052955029,"c":4977.7236689855,"v":660135.0600577954,"t":1713196800}
{"o":4977.7236689855,"h":5081.2152532231,"l":4804.5175272814,"c":4953.1064747049,"v":726072.7829501361,"t":1713200400}
{"o":4953.1064747049,"h":4987.4544016612,"l":4640.471966168,"c":4811.5112619835,"v":706714.1960014199,"t":1713204000}
{"o":4811.5112619835,"h":4955.9350421098,"l":4666.3942020031,"c":4911.0301923347,"v":723091.0666332482,"t":1713207600}
{"o":4911.0301923347,"h":4967.7767163285,"l":4831.0948760945,"c":4845.1054573743,"v":481171.9538224033,"t":1713211200}
{"o":4845.1054573743,"h":4935.4474175862,"l":4790.8433257859,"c":4915.9254492216,"v":391320.715308251,"t":1713214800}
{"o":4915.9254492216,"h":5000.275017758,"l":4835.3098965998,"c":4979.2778961708,"v":419608.040425477,"t":1713218400}
{"o":4979.2778961708,"h":4987.9633840969,"l":4867.2973502668,"c":4929.4856592097,"v":305568.3707186901,"t":1713222000}
{"o":4929.4856592097,"h":4948.6066597128,"l":4820.2786586232,"c":4893.5694646682,"v":429807.1596723776,"t":1713225600}
{"o":4893.5694646682,"h":5005.4524922686,"l":4838.6633271728,"c":4902.1513493771,"v":487114.1330404128,"t":1713229200}
{"o":4902.1513493771,"h":4936.972843384,"l":4830.7709718274,"c":4904.1311665112,"v":402400.6985153111,"t":1713232800}
{"o":4904.1311665112,"h":4933.6511827649,"l":4757.0307363129,"c":4790.1239556404,"v":430640.3609751723,"t":1713236400}
{"o":4790.1239556404,"h":4821.1582967779,"l":4536.3449906923,"c":4702.9578807712,"v":684855.4892759825,"t":1713240000}
{"o":4702.9578807712,"h":4790.4005595721,"l":4686.1028491035,"c":4758.0068034371,"v":430455.2974378909,"t":1713243600}
{"o":4758.0068034371,"h":4863.1658023081,"l":4697.271681296,"c":4835.5589887354,"v":408007.4914068533,"t":1713247200}
{"o":4835.5589887354,"h":4949.0436323537,"l":4823.1121974582,"c":4908.4459619168,"v":373349.8103146928,"t":1713250800}
{"o":4908.4459619168,"h":4915.2716823993,"l":4846.841053889,"c":4868.9062896472,"v":322451.0747988477,"t":1713254400}
{"o":4868.9062896472,"h":4926.0361509001,"l":4811.3777494163,"c":4838.065195612,"v":305515.1559630442,"t":1713258000}
{"o":4838.065195612,"h":4852.8677244368,"l":4626.7152943273,"c":4747.753811977,"v":625303.3824926529,"t":1713261600}
{"o":4747.753811977,"h":4867.0750804411,"l":4701.8760193199,"c":4843.2113189767,"v":594792.3780789521,"t":1713265200}
{"o":4843.2113189767,"h":4848.7505255796,"l":4728.9953195888,"c":4754.726022593,"v":504797.1213341256,"t":1713268800}
{"o":4754.726022593,"h":4771.2932641583,"l":4551.1310936275,"c":4697.9718621332,"v":715859.7341861255,"t":1713272400}
{"o":4697.9718621332,"h":4792.78291411,"l":4646.576538359,"c":4665.6328391679,"v":729410.0414732902,"t":1713276000}
{"o":4665.6328391679,"h":4711.1885903311,"l":4531.6309777246,"c":4545.7485240136,"v":737844.3990981845,"t":1713279600}
{"o":4545.7485240136,"h":4710.908214671,"l":4475.2523114539,"c":4698.2942120628,"v":744973.9742225109,"t":1713283200}
{"o":4698.2942120628,"h":4910.9640375498,"l":4672.589838421,"c":4706.6042135599,"v":691253.2566279676,"t":1713286800}
{"o":4706.6042135599,"h":4798.8285005385,"l":4681.8356274968,"c":4769.5614879363,"v":659861.3749518868,"t":1713290400}
{"o":4769.5614879363,"h":4799.7911935347,"l":4681.6621041801,"c":4705.5276681321,"v":460291.7210780664,"t":1713294000}
{"o":4705.5276681321,"h":4780.2004039127,"l":4678.4980436767,"c":4773.8965455395,"v":364268.798230712,"t":1713297600}
{"o":4773.8965455395,"h":4928.1672107972,"l":4752.7114190706,"c":4884.4337921242,"v":481523.2871975361,"t":1713301200}
{"o":4884.4337921242,"h":4915.6408576287,"l":4838.7378496167,"c":4899.8897227772,"v":454469.4777354081,"t":1713304800}
{"o":4899.8897227772,"h":4914.2586387327,"l":4842.2366396492,"c":4852.5624169416,"v":382354.9778329089,"t":1713308400}
{"o":4852.5624169416,"h":4947.5111968149,"l":4820.1592849865,"c":4891.2800663585,"v":362628.3343120496,"t":1713312000}
{"o":4891.2800663585,"h":4906.697275284,"l":4801.2585876303,"c":4880.9091678903,"v":386718.3831492258,"t":1713315600}
{"o":4880.9091678903,"h":4896.6737318707,"l":4813.6755702659,"c":4874.8972991128,"v":372197.195958973,"t":1713319200}
{"o":4874.8972991128,"h":4904.39188012,"l":4855.6635084977,"c":4891.7104969938,"v":283632.0537862888,"t":1713322800}
{"o":4891.7104969938,"h":5081.7947883556,"l":4861.7261634507,"c":5033.5658201972,"v":432634.6627682022,"t":1713326400}
{"o":5033.5658201972,"h":5060.6535174058,"l":4955.2846585309,"c":4967.0795112838,"v":545047.2405821987,"t":1713330000}
{"o":4967.0795112838,"h":5021.4161055899,"l":4930.0867446465,"c":4998.7985166481,"v":322605.9064500061,"t":1713333600}
{"o":4998.7985166481,"h":5013.7100849844,"l":4923.3518552567,"c":4968.0182622586,"v":320702.309219853,"t":1713337200}
{"o":4968.0182622586,"h":4994.0688727166,"l":4902.6575874407,"c":4939.4267787438,"v":302693.6081191055,"t":1713340800}
{"o":4939.4267787438,"h":4980.0567887574,"l":4921.862033191,"c":4951.8752386536,"v":258475.2606342333,"t":1713344400}
{"o":4951.8752386536,"h":4954.5693216776,"l":4854.291311179,"c":4865.5500901337,"v":295059.4729951971,"t":1713348000}
{"o":4865.5500901337,"h":4899.3489065582,"l":4775.8202644608,"c":4780.2915561377,"v":326720.6221798515,"t":1713351600}
{"o":4780.2915561377,"h":4812.5426032653,"l":4655.2550283451,"c":4706.355859752,"v":465679.0017669807,"t":1713355200}
{"o":4706.355859752,"h":4812.4132805746,"l":4686.6711064928,"c":4762.0327197832,"v":459972.617144022,"t":1713358800}
{"o":4762.0327197832,"h":4766.1731438193,"l":4576.2336214918,"c":4681.9633552358,"v":886943.5829721757,"t":1713362400}
{"o":4681.9633552358,"h":4698.4389613986,"l":4533.7140694385,"c":4583.388871237,"v":865701.9316827902,"t":1713366000}
{"o":4583.388871237,"h":4682.6242620417,"l":4514.9238681958,"c":4566.0145774524,"v":730672.6060309621,"t":1713369600}
{"o":4566.0145774524,"h":4737.7283998577,"l":4559.4560881886,"c":4716.6944326,"v":525562.1256990272,"t":1713373200}
{"o":4716.6944326,"h":4909.9350580164,"l":4694.0557739824,"c":4824.962014086,"v":705828.6854560752,"t":1713376800}
{"o":4824.962014086,"h":4830.313570964,"l":4722.9579661128,"c":4787.0112062898,"v":415691.2986604889,"t":1713380400}
{"o":4787.0112062898,"h":4858.4031589536,"l":4731.7654333406,"c":4750.1337363937,"v":447041.103409173,"t":1713384000}
{"o":4750.1337363937,"h":4906.4988299023,"l":4746.3652756973,"c":4809.3708232038,"v":466633.1323214824,"t":1713387600}
{"o":4809.3708232038,"h":4824.6542333701,"l":4761.4175666696,"c":4793.607789992,"v":344467.4721597774,"t":1713391200}
{"o":4793.607789992,"h":4814.111793338,"l":4645.9745326502,"c":4690.719812599,"v":408985.7742606053,"t":1713394800}
{"o":4690.719812599,"h":4733.2309735367,"l":4614.6737447596,"c":4705.5155693076,"v":465563.6499205359,"t":1713398400}
{"o":4705.5155693076,"h":4772.5751071506,"l":4689.5782233189,"c":4751.2626024515,"v":436511.6845951354,"t":1713402000}
{"o":4751.2626024515,"h":4798.4757363445,"l":4696.7999816798,"c":4772.3107370971,"v":409495.0909902726,"t":1713405600}
{"o":4772.3107370971,"h":4864.1654931515,"l":4758.6787059385,"c":4826.6211100297,"v":393341.7563250946,"t":1713409200}
{"o":4826.6211100297,"h":4872.5731011989,"l":4776.3658932255,"c":4782.2339666787,"v":317625.1867607132,"t":1713412800}
{"o":4782.2339666787,"h":4845.1610240303,"l":4720.7512332859,"c":4738.4406535005,"v":350877.6387761604,"t":1713416400}
{"o":4738.4406535005,"h":4752.9120922243,"l":4611.5299598366,"c":4666.6096527095,"v":351622.1450925994,"t":1713420000}
{"o":4666.6096527095,"h":4692.1578846384,"l":4587.3239166432,"c":4604.7102948542,"v":484118.699390528,"t":1713423600}
{"o":4604.7102948542,"h":4672.7867430556,"l":4544.2459122903,"c":4635.4832746071,"v":374361.8201169322,"t":1713427200}
{"o":4635.4832746071,"h":4689.1096633589,"l":4610.8990349426,"c":4660.0701977748,"v":315533.0744262657,"t":1713430800}
{"o":4660.0701977748,"h":4767.437981528,"l":4645.4097977141,"c":4745.2865836926,"v":312143.172788978,"t":1713434400}
{"o":4745.2865836926,"h":4895.5300557563,"l":4740.1698274988,"c":4835.1357699503,"v":488162.9361085122,"t":1713438000}
{"o":4835.1357699503,"h":4859.0316522199,"l":4701.6660868845,"c":4742.5021778654,"v":378663.9065129234,"t":1713441600}
{"o":4742.5021778654,"h":4805.0900992122,"l":4702.0751671721,"c":4786.8757941559,"v":422039.042263229,"t":1713445200}
{"o":4786.8757941559,"h":4976.6651788634,"l":4745.9914998333,"c":4940.7500242768,"v":652353.3702376384,"t":1713448800}
{"o":4940.7500242768,"h":5037.6338940954,"l":4925.0166245314,"c":4960.8597764167,"v":570378.2843419776,"t":1713452400}
{"o":4960.8597764167,"h":5043.3151140451,"l":4932.0075101616,"c":4965.2899733536,"v":515973.2355639433,"t":1713456000}
{"o":4965.2899733536,"h":4981.9316805463,"l":4861.2941874049,"c":4876.9546799059,"v":424399.9685956915,"t":1713459600}
{"o":4876.9546799059,"h":4952.7847616306,"l":4827.4955368424,"c":4948.1530921119,"v":424704.3443189972,"t":1713463200}
{"o":4948.1530921119,"h":5015.7070181793,"l":4931.8274194171,"c":4996.4916740655,"v":349472.7115840413,"t":1713466800}
{"o":4996.4916740655,"h":5020.0336577633,"l":4969.4047038671,"c":4993.7190680157,"v":315901.0752826205,"t":1713470400}
{"o":4993.7190680157,"h":5050.9433402473,"l":4974.2584923295,"c":5010.4696877063,"v":335993.301612909,"t":1713474000}
{"o":5010.4696877063,"h":5125.0144969738,"l":4990.8876052307,"c":5089.6345009783,"v":417364.8136475046,"t":1713477600}
{"o":5089.6345009783,"h":5120.3998952428,"l":5049.2919983471,"c":5058.7461201598,"v":314456.4572736385,"t":1713481200}
{"o":5058.7461201598,"h":5074.7996026156,"l":4915.4031603325,"c":4923.34411225,"v":370153.9155836503,"t":1713484800}
{"o":4923.34411225,"h":4940.365339355,"l":4622.979242138,"c":4704.378653099,"v":901530.1892131292,"t":1713488400}
{"o":4704.378653099,"h":4742.0355843844,"l":4484.4101249511,"c":4729.2385398253,"v":1152533.0436428897,"t":1713492000}
{"o":4729.2385398253,"h":4870.0528625556,"l":4709.1490153113,"c":4860.3225894859,"v":799956.2619702454,"t":1713495600}
{"o":4860.3225894859,"h":5010.3218414078,"l":4846.5858453448,"c":4965.7661091919,"v":596129.4713650664,"t":1713499200}
{"o":4965.7661091919,"h":5012.5270003166,"l":4876.8448356301,"c":4949.3931079543,"v":488440.2804985644,"t":1713502800}
{"o":4949.3931079543,"h":5205.4315175078,"l":4894.7693520952,"c":5164.5626574084,"v":649990.5659045799,"t":1713506400}
{"o":5164.5626574084,"h":5228.886192679,"l":5077.1499483563,"c":5102.8161143059,"v":577583.4835150483,"t":1713510000}
{"o":5102.8161143059,"h":5184.8634907243,"l":5085.7987893619,"c":5137.6628647126,"v":475353.1645663497,"t":1713513600}
{"o":5137.6628647126,"h":5159.2021963184,"l":5089.1232947065,"c":5112.5759292711,"v":347235.0452411236,"t":1713517200}
{"o":5112.5759292711,"h":5181.695824323,"l":5096.3843265391,"c":5159.0772850022,"v":381244.4026588744,"t":1713520800}
{"o":5159.0772850022,"h":5197.883507259,"l":5136.770290184,"c":5144.3890111307,"v":390772.5572082713,"t":1713524400}
{"o":5144.3890111307,"h":5176.9212070035,"l":5094.8862154963,"c":5127.4547536991,"v":444354.9073410277,"t":1713528000}
{"o":5127.4547536991,"h":5163.0629480331,"l":5087.1942675963,"c":5139.6913403797,"v":451873.6677071032,"t":1713531600}
{"o":5139.6913403797,"h":5225.9496787057,"l":5027.4826181843,"c":5185.0537048031,"v":495051.9188543168,"t":1713535200}
{"o":5185.0537048031,"h":5264.2946657881,"l":5155.2530242788,"c":5206.4651098437,"v":449721.1448740478,"t":1713538800}
{"o":5206.4651098437,"h":5256.4888579979,"l":5116.4588496083,"c":5188.3104368114,"v":560326.7344234071,"t":1713542400}
{"o":5188.3104368114,"h":5230.5748907465,"l":5147.993746306,"c":5211.9476287732,"v":409616.3158919667,"t":1713546000}
{"o":5211.9476287732,"h":5215.9120021723,"l":5141.3311604178,"c":5154.9897681822,"v":299820.5662146746,"t":1713549600}
{"o":5154.9897681822,"h":5192.4848527918,"l":5135.4059608078,"c":5179.7471845547,"v":279358.4275881654,"t":1713553200}
{"o":5179.7471845547,"h":5184.5274293535,"l":5073.5270186445,"c":5092.4928467056,"v":367011.438575991,"t":1713556800}
{"o":5092.4928467056,"h":5158.7589600521,"l":5087.4527044079,"c":5143.1776003139,"v":287598.758495897,"t":1713560400}
{"o":5143.1776003139,"h":5216.626023054,"l":5095.5611410321,"c":5114.8824988153,"v":279718.2741410245,"t":1713564000}
{"o":5114.8824988153,"h":5130.9041559644,"l":4988.0195755414,"c":5070.5245740536,"v":476403.0054871532,"t":1713567600}
{"o":5070.5245740536,"h":5152.1123156205,"l":5001.102905472,"c":5013.2954753553,"v":474174.391523924,"t":1713571200}
{"o":5013.2954753553,"h":5082.2601623886,"l":4971.5866993616,"c":5057.3873656624,"v":337699.4531188287,"t":1713574800}
{"o":5057.3873656624,"h":5113.5306346006,"l":5034.2027078234,"c":5079.0441689005,"v":294889.8829891281,"t":1713578400}
{"o":5079.0441689005,"h":5094.4923545076,"l":5053.2444354619,"c":5069.3768682457,"v":222746.1790676975,"t":1713582000}
{"o":5069.3768682457,"h":5161.6691896166,"l":5043.0917167275,"c":5154.53784301,"v":257405.5863379138,"t":1713585600}
{"o":5154.53784301,"h":5164.3366438321,"l":5094.7927821443,"c":5116.4793075004,"v":314726.4566473659,"t":1713589200}
{"o":5116.4793075004,"h":5162.850467665,"l":5084.0455893091,"c":5126.5456508104,"v":218937.6522180628,"t":1713592800}
{"o":5126.5456508104,"h":5148.9713681157,"l":5102.1337015437,"c":5110.254354359,"v":184996.9053177467,"t":1713596400}
{"o":5110.254354359,"h":5131.0602221683,"l":5055.2007553127,"c":5070.000397321,"v":207895.9606224756,"t":1713600000}
{"o":5070.000397321,"h":5081.8190873535,"l":4987.8228513062,"c":5021.443099235,"v":264464.9634160139,"t":1713603600}
{"o":5021.443099235,"h":5050.6046373886,"l":4989.518208164,"c":5033.7870963792,"v":253443.6823630869,"t":1713607200}
{"o":5033.7870963792,"h":5061.1661268135,"l":5013.0388962858,"c":5038.99244731,"v":203107.7843848726,"t":1713610800}
{"o":5038.99244731,"h":5092.4393496536,"l":5018.6759330776,"c":5067.8652457921,"v":217825.281212581,"t":1713614400}
{"o":5067.8652457921,"h":5106.0594415699,"l":5062.8035574484,"c":5074.0963523743,"v":267867.7865837935,"t":1713618000}
{"o":5074.0963523743,"h":5105.2174037463,"l":5052.5467789289,"c":5087.3725850881,"v":226996.2691306739,"t":1713621600}
{"o":5087.3725850881,"h":5251.7928726757,"l":5059.291955132,"c":5244.7487021753,"v":345533.5685664486,"t":1713625200}
{"o":5244.7487021753,"h":5279.8987600616,"l":5209.9769124702,"c":5253.303736619,"v":505951.5177773365,"t":1713628800}
{"o":5253.303736619,"h":5383.9131304947,"l":5248.9513616315,"c":5365.5458879128,"v":535145.5399038843,"t":1713632400}
{"o":5365.5458879128,"h":5410.6263435669,"l":5325.0205696231,"c":5363.2087594194,"v":387363.1013315722,"t":1713636000}
{"o":5363.2087594194,"h":5408.7957138067,"l":5338.6373137348,"c":5383.7416130437,"v":340042.044082202,"t":1713639600}
{"o":5383.7416130437,"h":5427.4591230823,"l":5359.3016670321,"c":5389.2731693417,"v":405820.6748062154,"t":1713643200}
{"o":5389.2731693417,"h":5410.1855144455,"l":5352.0936885604,"c":5367.9396207114,"v":275256.593144941,"t":1713646800}
{"o":5367.9396207114,"h":5378.682597477,"l":5312.3932759292,"c":5316.8875468429,"v":252341.284784655,"t":1713650400}
{"o":5316.8875468429,"h":5394.3411413546,"l":5310.1111630904,"c":5383.5784566469,"v":275683.9639396133,"t":1713654000}
{"o":5383.5784566469,"h":5387.0225562958,"l":5272.0772735995,"c":5291.3836195789,"v":288602.8217692015,"t":1713657600}
{"o":5291.3836195789,"h":5358.5960008641,"l":5290.7398719464,"c":5323.5629167052,"v":284947.0110786507,"t":1713661200}
{"o":5323.5629167052,"h":5416.0271519542,"l":5310.4765037534,"c":5413.4104926677,"v":312941.3320722718,"t":1713664800}
{"o":5413.4104926677,"h":5468.7104101031,"l":5351.3520983527,"c":5363.6640187226,"v":285516.8493505552,"t":1713668400}
{"o":5363.6640187226,"h":5389.1061035518,"l":5336.8044835937,"c":5375.4158585433,"v":216496.4236926039,"t":1713672000}
{"o":5375.4158585433,"h":5406.5723260738,"l":5338.0059873672,"c":5356.394935183,"v":355192.6788405213,"t":1713675600}
{"o":5356.394935183,"h":5406.2974176874,"l":5342.1058460618,"c":5379.7810184094,"v":254596.3307824193,"t":1713679200}
{"o":5379.7810184094,"h":5398.4047278233,"l":5346.2055393761,"c":5379.8360393979,"v":193615.1937114109,"t":1713682800}
{"o":5379.8360393979,"h":5435.906803984,"l":5372.5200392505,"c":5397.9424829237,"v":209727.8039736763,"t":1713686400}
{"o":5397.9424829237,"h":5423.7119209938,"l":5370.421088595,"c":5379.4451659079,"v":233264.482442673,"t":1713690000}
{"o":5379.4451659079,"h":5396.9848174266,"l":5325.0230076845,"c":5374.4105274003,"v":291592.9010704588,"t":1713693600}
{"o":5374.4105274003,"h":5429.6279138865,"l":5358.3486045111,"c":5391.779655952,"v":309246.068118265,"t":1713697200}
{"o":5391.779655952,"h":5401.273230726,"l":5330.2340995201,"c":5343.1523342878,"v":260645.1240912423,"t":1713700800}
{"o":5343.1523342878,"h":5373.9273078602,"l":5288.8511707253,"c":5305.6086958918,"v":336176.9968126808,"t":1713704400}
{"o":5305.6086958918,"h":5345.1138872144,"l":5289.3321760776,"c":5308.5989879739,"v":290449.8963647134,"t":1713708000}
{"o":5308.5989879739,"h":5373.834295998,"l":5298.6160443837,"c":5345.63882218,"v":288551.2856878344,"t":1713711600}
{"o":5345.63882218,"h":5360.6997680441,"l":5197.9069797462,"c":5265.147067369,"v":466849.0084808441,"t":1713715200}
{"o":5265.147067369,"h":5311.8682228317,"l":5239.3997630131,"c":5301.3175224883,"v":275078.2799058381,"t":1713718800}
{"o":5301.3175224883,"h":5311.8005696581,"l":5271.6935287423,"c":5289.1413755659,"v":271419.7631040406,"t":1713722400}
{"o":5289.1413755659,"h":5318.0247097034,"l":5268.0041977225,"c":5268.0041977225,"v":314263.0081213821,"t":1713726000}
{"o":5268.0041977225,"h":5317.8606026145,"l":5248.3567211308,"c":5312.1569873622,"v":347434.0069279847,"t":1713729600}
{"o":5312.1569873622,"h":5371.1073663211,"l":5243.6447954089,"c":5302.5695509255,"v":355732.5276305946,"t":1713733200}
{"o":5302.5695509255,"h":5358.0678613378,"l":5284.8741888299,"c":5303.3655253994,"v":304934.1354142224,"t":1713736800}
{"o":5303.3655253994,"h":5323.5699668973,"l":5272.4676471039,"c":5299.1960496535,"v":260560.8322578573,"t":1713740400}
{"o":5299.1960496535,"h":5357.3643409452,"l":5281.6719731118,"c":5303.7558056051,"v":269083.84799993,"t":1713744000}
{"o":5303.7558056051,"h":5390.4483236187,"l":5270.961073423,"c":5270.961073423,"v":355947.9397039328,"t":1713747600}
{"o":5270.961073423,"h":5288.9242443322,"l":5222.6776461671,"c":5248.3315924721,"v":342000.8932391491,"t":1713751200}
{"o":5248.3315924721,"h":5390.7679913606,"l":5242.2762313503,"c":5350.4663774036,"v":299490.7995962728,"t":1713754800}
{"o":5350.4663774036,"h":5406.7967955135,"l":5338.636004151,"c":5375.6889694321,"v":297241.1849041387,"t":1713758400}
{"o":5375.6889694321,"h":5458.4953230696,"l":5365.2963336816,"c":5454.972386537,"v":251441.2370948133,"t":1713762000}
{"o":5454.972386537,"h":5574.6297788827,"l":5443.6708104835,"c":5514.7460408007,"v":429280.9860857159,"t":1713765600}
{"o":5514.7460408007,"h":5554.6924983786,"l":5465.6301671368,"c":5465.848820921,"v":330641.5687011236,"t":1713769200}
{"o":5465.848820921,"h":5495.0241050262,"l":5423.0555251559,"c":5433.9201753907,"v":305913.4206455367,"t":1713772800}
{"o":5433.9201753907,"h":5482.959239874,"l":5420.8925033716,"c":5481.0038524276,"v":253498.479784351,"t":1713776400}
{"o":5481.0038524276,"h":5511.0470985614,"l":5465.2269484112,"c":5487.8260343822,"v":285982.3980565427,"t":1713780000}
{"o":5487.8260343822,"h":5498.2612678003,"l":5429.0371286906,"c":5458.4227648385,"v":279274.031050755,"t":1713783600}
{"o":5458.4227648385,"h":5515.2076613455,"l":5454.1379731036,"c":5490.8555350534,"v":359558.0472683097,"t":1713787200}
{"o":5490.8555350534,"h":5519.6402799871,"l":5445.0762945341,"c":5495.212432878,"v":432568.2120225175,"t":1713790800}
{"o":5495.212432878,"h":5521.5098644234,"l":5449.1396421259,"c":5464.112156626,"v":904142.4545864754,"t":1713794400}
{"o":5464.112156626,"h":5480.0944482482,"l":5400.8552812386,"c":5462.9548874962,"v":1965117.5336188411,"t":1713798000}
{"o":5462.9548874962,"h":5518.9263495697,"l":5402.1590917007,"c":5467.4462059926,"v":1450526.6916329397,"t":1713801600}
{"o":5467.4462059926,"h":5562.1501279139,"l":5447.3972943765,"c":5521.1252607333,"v":1078543.496209017,"t":1713805200}
{"o":5521.1252607333,"h":5537.5909171137,"l":5478.328869681,"c":5486.9147872785,"v":818936.6076877922,"t":1713808800}
{"o":5486.9147872785,"h":5513.1944321092,"l":5456.4839720323,"c":5502.8754173537,"v":406256.5591433957,"t":1713812400}
{"o":5502.8754173537,"h":5542.6969642874,"l":5484.3672540548,"c":5512.7871537675,"v":356174.8477916809,"t":1713816000}
{"o":5512.7871537675,"h":5548.3268384643,"l":5491.0049230997,"c":5540.3299858291,"v":402111.4788343905,"t":1713819600}
{"o":5540.3299858291,"h":5645.9933053682,"l":5526.6254743176,"c":5623.952638953,"v":412629.6508134464,"t":1713823200}
{"o":5623.952638953,"h":5647.7894494782,"l":5575.3819786725,"c":5587.8626362767,"v":404039.5133132153,"t":1713826800}
{"o":5587.8626362767,"h":5671.9732843511,"l":5575.4845024545,"c":5658.6027508718,"v":395479.1849457643,"t":1713830400}
{"o":5658.6027508718,"h":5669.6860205265,"l":5601.1618117707,"c":5615.153211447,"v":425663.0251489971,"t":1713834000}
{"o":5615.153211447,"h":5647.7370039037,"l":5577.5977404604,"c":5590.1718818698,"v":406019.4260208644,"t":1713837600}
{"o":5590.1718818698,"h":5618.9950781358,"l":5534.7417933059,"c":5535.3720284557,"v":413517.4601956417,"t":1713841200}
{"o":3736.3884181583,"h":3758.0494790265,"l":3725.6641615185,"c":3736.3884181583,"v":254708.9053018839,"t":1706644800}
{"o":3736.3884181583,"h":3741.3231587859,"l":3708.5638604516,"c":3709.5684697913,"v":243359.4251258274,"t":1706648400}
{"o":3709.5684697913,"h":3719.4964460805,"l":3677.9336115274,"c":3677.9336115274,"v":253265.2045046069,"t":1706652000}
{"o":3677.9336115274,"h":3695.437493284,"l":3593.1482854463,"c":3605.2512179497,"v":446653.4452346667,"t":1706655600}
{"o":3605.2512179497,"h":3624.4304476299,"l":3513.1470773156,"c":3580.3330696181,"v":670123.3486197024,"t":1706659200}
{"o":3580.3330696181,"h":3601.6219424963,"l":3538.8120781058,"c":3566.8888886674,"v":371207.5218489452,"t":1706662800}
{"o":3566.8888886674,"h":3590.8470391527,"l":3544.4865010681,"c":3573.0626758704,"v":322986.2033315551,"t":1706666400}
{"o":3573.0626758704,"h":3603.1340813232,"l":3566.8994560131,"c":3597.532149503,"v":222325.6665220621,"t":1706670000}
{"o":3597.532149503,"h":3597.532149503,"l":3561.8344432563,"c":3585.1630817819,"v":243060.5723767517,"t":1706673600}
{"o":3585.1630817819,"h":3620.2317229059,"l":3581.6098748835,"c":3594.2096127635,"v":269591.0526221259,"t":1706677200}
{"o":3594.2096127635,"h":3601.1049310017,"l":3552.3887800539,"c":3570.5144989502,"v":241828.7711431718,"t":1706680800}
{"o":3570.5144989502,"h":3618.8409331,"l":3562.8862474258,"c":3613.7744386325,"v":226994.441033608,"t":1706684400}
{"o":3613.7744386325,"h":3623.9460941347,"l":3588.8811299821,"c":3596.1199310993,"v":249765.1447554036,"t":1706688000}
{"o":3596.1199310993,"h":3596.3177483611,"l":3526.4958391057,"c":3529.3107827532,"v":294952.8326217551,"t":1706691600}
{"o":3529.3107827532,"h":3545.9618333434,"l":3472.8326957121,"c":3472.8326957121,"v":426690.0097567801,"t":1706695200}
{"o":3472.8326957121,"h":3531.0821704637,"l":3463.4149498141,"c":3525.7628572463,"v":292557.0559021994,"t":1706698800}
{"o":3525.7628572463,"h":3555.1444648184,"l":3515.6936464321,"c":3538.2894026872,"v":273077.6631549939,"t":1706702400}
{"o":3538.2894026872,"h":3578.7280418268,"l":3513.8801953255,"c":3537.4003645707,"v":473994.8237963589,"t":1706706000}
{"o":3537.4003645707,"h":3547.6004223881,"l":3483.4746675654,"c":3511.9677967115,"v":859244.7539476213,"t":1706709600}
{"o":3511.9677967115,"h":3577.144196598,"l":3399.6217684873,"c":3562.0849487533,"v":2038057.0944809732,"t":1706713200}
{"o":3562.0849487533,"h":3622.4827805777,"l":3559.6803264742,"c":3602.561808291,"v":1330862.9644074154,"t":1706716800}
{"o":3602.561808291,"h":3652.7088051988,"l":3588.9795445617,"c":3649.246153878,"v":825776.4795119212,"t":1706720400}
{"o":3649.246153878,"h":3653.2098480995,"l":3594.0119957362,"c":3614.9239998907,"v":645092.0419196255,"t":1706724000}
{"o":3614.9239998907,"h":3626.2295519097,"l":3548.5595565876,"c":3595.6076552044,"v":752235.2913658905,"t":1706727600}
{"o":3595.6076552044,"h":3603.9524170829,"l":3480.4493512099,"c":3484.1857599013,"v":742026.5984953645,"t":1706731200}
{"o":3484.1857599013,"h":3511.5747845368,"l":3409.5010445184,"c":3460.5621013901,"v":728855.8677508995,"t":1706734800}
{"o":3460.5621013901,"h":3484.2195689767,"l":3430.2971812141,"c":3475.8755776121,"v":544509.3500164781,"t":1706738400}
{"o":3475.8755776121,"h":3480.4405201466,"l":3435.5893817603,"c":3453.2470302704,"v":439570.0612607822,"t":1706742000}
{"o":3453.2470302704,"h":3474.9878966867,"l":3419.6673835339,"c":3463.607842725,"v":549106.8277802914,"t":1706745600}
{"o":3463.607842725,"h":3469.1955496287,"l":3321.4787899578,"c":3347.5478348903,"v":832060.8154415245,"t":1706749200}
{"o":3347.5478348903,"h":3363.1564818298,"l":3322.8846700632,"c":3353.5673210906,"v":567053.6504477327,"t":1706752800}
{"o":3353.5673210906,"h":3358.9306005093,"l":3318.5533197137,"c":3326.6334651697,"v":491464.8519013164,"t":1706756400}
{"o":3326.6334651697,"h":3353.8205689427,"l":3305.473996472,"c":3347.8757679253,"v":575763.9449157176,"t":1706760000}
{"o":3347.8757679253,"h":3358.2165473664,"l":3323.6012750324,"c":3348.5885460532,"v":481014.6958824941,"t":1706763600}
{"o":3348.5885460532,"h":3373.3826351962,"l":3313.1641366319,"c":3370.5215835641,"v":460931.0043826749,"t":1706767200}
{"o":3370.5215835641,"h":3405.3178185987,"l":3361.0500307969,"c":3381.0242566859,"v":372697.0978777777,"t":1706770800}
{"o":3381.0242566859,"h":3393.9483965507,"l":3364.4019206298,"c":3388.7057890221,"v":330707.3750519531,"t":1706774400}
{"o":3388.7057890221,"h":3418.1581589783,"l":3371.3926740234,"c":3409.881140291,"v":380885.4481914534,"t":1706778000}
{"o":3409.881140291,"h":3441.2360567349,"l":3399.6148935673,"c":3425.7354541652,"v":341595.727804534,"t":1706781600}
{"o":3425.7354541652,"h":3434.9194181641,"l":3389.0229228603,"c":3396.8257304769,"v":387722.2014397899,"t":1706785200}
{"o":3396.8257304769,"h":3414.2039240147,"l":3382.1975226192,"c":3389.729980691,"v":399029.1102077415,"t":1706788800}
{"o":3389.729980691,"h":3416.3456137477,"l":3369.3909964292,"c":3400.1247272844,"v":356016.3559200246,"t":1706792400}
{"o":3400.1247272844,"h":3458.2951673188,"l":3396.6630911556,"c":3443.2554901774,"v":457431.4626609093,"t":1706796000}
{"o":3443.2554901774,"h":3468.8703394072,"l":3415.7635128143,"c":3419.4205513616,"v":449673.6392058285,"t":1706799600}
{"o":3419.4205513616,"h":3432.3025440332,"l":3378.1748138267,"c":3431.1444732626,"v":461955.4281569499,"t":1706803200}
{"o":3431.1444732626,"h":3472.0044608084,"l":3424.6226001896,"c":3451.1988946679,"v":406967.0252344816,"t":1706806800}
{"o":3451.1988946679,"h":3468.7630587988,"l":3433.4558580025,"c":3444.9075322358,"v":394822.2450740691,"t":1706810400}
{"o":3444.9075322358,"h":3487.0915334147,"l":3430.9543328926,"c":3484.7007222336,"v":372455.9472717063,"t":1706814000}
{"o":3484.7007222336,"h":3489.2680494896,"l":3449.7046745769,"c":3460.8277203828,"v":366095.5656880344,"t":1706817600}
{"o":3460.8277203828,"h":3490.7837265217,"l":3457.5152007494,"c":3485.503006185,"v":458839.3317865434,"t":1706821200}
{"o":3485.503006185,"h":3488.9462604379,"l":3450.5597023882,"c":3454.1327992602,"v":330167.6179407946,"t":1706824800}
{"o":3454.1327992602,"h":3487.3733373414,"l":3450.3019223642,"c":3480.1955077744,"v":332714.7101273989,"t":1706828400}
{"o":3480.1955077744,"h":3541.3989256445,"l":3467.4655676006,"c":3517.3942905574,"v":483296.58314827,"t":1706832000}
{"o":3517.3942905574,"h":3532.9882968829,"l":3506.3800453212,"c":3509.8815871556,"v":316162.6868195315,"t":1706835600}
{"o":3509.8815871556,"h":3538.0141968166,"l":3491.2064981432,"c":3535.5646503305,"v":312308.5287190044,"t":1706839200}
{"o":3535.5646503305,"h":3559.0221026304,"l":3524.1742236651,"c":3524.556685318,"v":270388.3935785933,"t":1706842800}
{"o":3524.556685318,"h":3538.8276551718,"l":3510.6511620393,"c":3523.5463986206,"v":259486.4617879156,"t":1706846400}
{"o":3523.5463986206,"h":3542.8174658269,"l":3502.5357836785,"c":3534.9104331617,"v":268780.4686308493,"t":1706850000}
{"o":3534.9104331617,"h":3570.999384439,"l":3529.7213058554,"c":3564.1096439996,"v":227039.2824696765,"t":1706853600}
{"o":3564.1096439996,"h":3610.5012100465,"l":3559.7236449027,"c":3601.2859828117,"v":304179.8853404534,"t":1706857200}
{"o":3601.2859828117,"h":3608.699181432,"l":3556.1215819216,"c":3571.3324740642,"v":316819.399785143,"t":1706860800}
{"o":3571.3324740642,"h":3603.5991845403,"l":3562.5289706576,"c":3579.1997957049,"v":286419.7325626496,"t":1706864400}
{"o":3579.1997957049,"h":3637.7517144552,"l":3577.4459563605,"c":3628.609689284,"v":307741.2684979285,"t":1706868000}
{"o":3628.609689284,"h":3639.6580143931,"l":3610.9636430284,"c":3626.6721411533,"v":190413.4971192718,"t":1706871600}
{"o":3626.6721411533,"h":3647.0813238118,"l":3605.5466673123,"c":3608.111149455,"v":224972.6255244898,"t":1706875200}
{"o":3608.111149455,"h":3620.8604781777,"l":3499.3963814256,"c":3514.0707174558,"v":441982.3313917469,"t":1706878800}
{"o":3514.0707174558,"h":3545.8600518895,"l":3505.3694511501,"c":3534.450683558,"v":347741.3777551379,"t":1706882400}
{"o":3534.450683558,"h":3617.3704161313,"l":3528.7370181905,"c":3606.9040476442,"v":432740.3336562858,"t":1706886000}
{"o":3606.9040476442,"h":3635.0650032733,"l":3554.05684712,"c":3559.3102330667,"v":377829.9123817161,"t":1706889600}
{"o":3559.3102330667,"h":3577.3851363189,"l":3528.0265203984,"c":3534.8111642976,"v":306671.3384007906,"t":1706893200}
{"o":3534.8111642976,"h":3534.8111642976,"l":3501.5487443193,"c":3531.8268138986,"v":293444.8619507878,"t":1706896800}
{"o":3531.8268138986,"h":3540.2300278908,"l":3509.9651988989,"c":3538.5240750005,"v":242255.3007103463,"t":1706900400}
{"o":3538.5240750005,"h":3553.3760867779,"l":3520.0950674894,"c":3528.1170240065,"v":269863.0985483568,"t":1706904000}
{"o":3528.1170240065,"h":3547.8832068857,"l":3524.7329137375,"c":3535.1406714285,"v":282860.5283261436,"t":1706907600}
{"o":3535.1406714285,"h":3573.3220035326,"l":3531.1415769034,"c":3569.6799372534,"v":233090.9183157389,"t":1706911200}
{"o":3569.6799372534,"h":3587.0525829256,"l":3566.3121990368,"c":3578.5352898444,"v":269226.1132008649,"t":1706914800}
{"o":3578.5352898444,"h":3600.5513560256,"l":3557.6103133966,"c":3561.3522377231,"v":282746.6268593253,"t":1706918400}
{"o":3561.3522377231,"h":3577.6441338718,"l":3544.8466332881,"c":3556.8096348817,"v":267828.5493692312,"t":1706922000}
{"o":3556.8096348817,"h":3563.275133852,"l":3530.8081418665,"c":3540.4820799092,"v":305444.399508568,"t":1706925600}
{"o":3540.4820799092,"h":3553.2509506487,"l":3529.6056851396,"c":3530.4310246688,"v":229491.9674944391,"t":1706929200}
{"o":3530.4310246688,"h":3551.343215921,"l":3528.9761036774,"c":3546.9087467615,"v":193134.3304585979,"t":1706932800}
{"o":3546.9087467615,"h":3560.699895204,"l":3535.828782267,"c":3557.2495766157,"v":158018.6242152501,"t":1706936400}
{"o":3557.2495766157,"h":3561.4003023926,"l":3544.7700742564,"c":3545.0386360608,"v":131673.4587485273,"t":1706940000}
{"o":3545.0386360608,"h":3552.737208736,"l":3512.8098865412,"c":3523.5451347853,"v":173541.9782241105,"t":1706943600}
{"o":3523.5451347853,"h":3535.9775158145,"l":3502.0367643856,"c":3508.969325568,"v":155674.0137191898,"t":1706947200}
{"o":3508.969325568,"h":3535.0217780769,"l":3508.5803169839,"c":3531.5171624406,"v":132802.6977727691,"t":1706950800}
{"o":3531.5171624406,"h":3534.9056900944,"l":3515.216571661,"c":3523.3266176124,"v":126149.2468797212,"t":1706954400}
{"o":3523.3266176124,"h":3523.5719395382,"l":3501.7246649275,"c":3510.2813436343,"v":131275.1948889066,"t":1706958000}
{"o":3510.2813436343,"h":3520.5748833046,"l":3505.2395920803,"c":3510.8627160536,"v":143347.8927971573,"t":1706961600}
{"o":3510.8627160536,"h":3516.4770846391,"l":3480.137235185,"c":3486.4955484177,"v":192076.302101454,"t":1706965200}
{"o":3486.4955484177,"h":3493.0720355683,"l":3470.6388290591,"c":3474.7101955679,"v":208788.5126249893,"t":1706968800}
{"o":3474.7101955679,"h":3498.8218527047,"l":3440.1425441021,"c":3488.2351480274,"v":289234.7908633727,"t":1706972400}
{"o":3488.2351480274,"h":3498.783804876,"l":3479.0026689624,"c":3479.1919835767,"v":220082.832062942,"t":1706976000}
{"o":3479.1919835767,"h":3513.3407522091,"l":3472.0278478663,"c":3502.7759034588,"v":200105.3576777143,"t":1706979600}
{"o":3502.7759034588,"h":3504.295922584,"l":3461.8779352989,"c":3473.1655643227,"v":204498.5986656741,"t":1706983200}
{"o":3473.1655643227,"h":3493.0703399968,"l":3467.4903170631,"c":3489.515590664,"v":182886.7014501461,"t":1706986800}
{"o":3489.515590664,"h":3496.984193656,"l":3478.2880009521,"c":3486.3695513664,"v":188786.7336643003,"t":1706990400}
{"o":3486.3695513664,"h":3499.4394342225,"l":3474.189527331,"c":3482.4220634308,"v":188250.2565707398,"t":1706994000}
{"o":3482.4220634308,"h":3503.3885320281,"l":3478.1639912627,"c":3486.9245318703,"v":247023.8728247282,"t":1706997600}
{"o":3486.9245318703,"h":3497.5658892301,"l":3473.3484697859,"c":3486.5594930371,"v":187604.5870401397,"t":1707001200}
{"o":3486.5594930371,"h":3489.2646246631,"l":3451.6268213759,"c":3485.7344837026,"v":287014.2594912978,"t":1707004800}
{"o":3485.7344837026,"h":3506.4373134413,"l":3468.3176807992,"c":3503.1081623878,"v":299979.9611451852,"t":1707008400}
{"o":3503.1081623878,"h":3506.5958080546,"l":3491.6124647893,"c":3492.7839342491,"v":175207.9748387977,"t":1707012000}
{"o":3492.7839342491,"h":3514.9875142228,"l":3492.7839342491,"c":3501.0347540433,"v":159786.2787017773,"t":1707015600}
{"o":3501.0347540433,"h":3501.2735638237,"l":3458.0568613534,"c":3471.3544812781,"v":248532.5416499487,"t":1707019200}
{"o":3471.3544812781,"h":3494.247592813,"l":3464.7948758609,"c":3471.9705887332,"v":185652.0818583232,"t":1707022800}
{"o":3471.9705887332,"h":3481.9847357428,"l":3449.7206157147,"c":3454.6759883682,"v":195911.3821645222,"t":1707026400}
{"o":3454.6759883682,"h":3466.1552671474,"l":3422.9230556873,"c":3432.4227334421,"v":175994.6732851553,"t":1707030000}
{"o":3432.4227334421,"h":3443.9256549487,"l":3429.223075267,"c":3436.8162184496,"v":166608.8520434316,"t":1707033600}
{"o":3436.8162184496,"h":3474.7089873104,"l":3414.7185094977,"c":3461.5400749472,"v":216157.7527920226,"t":1707037200}
{"o":3461.5400749472,"h":3465.8010955114,"l":3447.9573355305,"c":3457.2765180981,"v":133201.9463774129,"t":1707040800}
{"o":3457.2765180981,"h":3497.4713527934,"l":3452.0733136736,"c":3485.7397280738,"v":180758.5881405011,"t":1707044400}
{"o":3485.7397280738,"h":3501.2477105953,"l":3478.860091558,"c":3478.9852931473,"v":162606.1530392041,"t":1707048000}
{"o":3478.9852931473,"h":3486.7282514489,"l":3473.0356970766,"c":3480.0264565104,"v":170012.1794483735,"t":1707051600}
{"o":3480.0264565104,"h":3496.89975473,"l":3467.8459526276,"c":3467.8459526276,"v":205096.8338023431,"t":1707055200}
{"o":3467.8459526276,"h":3478.9934573352,"l":3461.1794280503,"c":3472.9117788774,"v":203757.1932575277,"t":1707058800}
{"o":3472.9117788774,"h":3476.3174622514,"l":3449.308615148,"c":3467.6939512433,"v":222380.695375471,"t":1707062400}
{"o":3467.6939512433,"h":3472.0432965576,"l":3451.8496116761,"c":3452.6665414546,"v":213662.9020302273,"t":1707066000}
{"o":3452.6665414546,"h":3465.4035889698,"l":3429.0345288375,"c":3443.2940677615,"v":210726.6051453799,"t":1707069600}
{"o":3443.2940677615,"h":3447.1527893439,"l":3421.7655247966,"c":3429.0720175295,"v":224750.0569974364,"t":1707073200}
{"o":3429.0720175295,"h":3440.9839772712,"l":3403.5424988206,"c":3439.4103208174,"v":367062.7097541162,"t":1707076800}
{"o":3439.4103208174,"h":3451.3340073138,"l":3413.9465786063,"c":3421.0833928348,"v":208056.0183559498,"t":1707080400}
{"o":3421.0833928348,"h":3436.4221247331,"l":3385.4877761668,"c":3407.3987417881,"v":241439.2870876085,"t":1707084000}
{"o":3407.3987417881,"h":3418.0178374482,"l":3388.5915995391,"c":3397.1827780625,"v":214932.2439764537,"t":1707087600}
{"o":3397.1827780625,"h":3421.8262650962,"l":3386.1658140427,"c":3391.9924299964,"v":238245.4889224332,"t":1707091200}
{"o":3391.9924299964,"h":3393.818880774,"l":3343.2404235901,"c":3387.508080432,"v":266614.3437134919,"t":1707094800}
{"o":3387.508080432,"h":3400.3750342351,"l":3373.5504135209,"c":3387.117457966,"v":150290.6801067155,"t":1707098400}
{"o":3387.117457966,"h":3418.3747496268,"l":3385.7552935432,"c":3414.7547421355,"v":169847.7961051007,"t":1707102000}
{"o":3414.7547421355,"h":3447.4079572947,"l":3411.2696658575,"c":3432.4644416038,"v":305884.3063330108,"t":1707105600}
{"o":3432.4644416038,"h":3432.4644416038,"l":3408.0778608959,"c":3421.2265569188,"v":119042.4482514285,"t":1707109200}
{"o":3421.2265569188,"h":3442.3615295155,"l":3417.1634318417,"c":3437.7446777421,"v":114227.5949070358,"t":1707112800}
{"o":3437.7446777421,"h":3484.241060919,"l":3435.744839204,"c":3472.1266084646,"v":236578.5629669015,"t":1707116400}
{"o":3472.1266084646,"h":3480.7761363543,"l":3449.0351243397,"c":3463.9968954375,"v":169303.147793989,"t":1707120000}
{"o":3463.9968954375,"h":3475.5272892096,"l":3448.0258233466,"c":3457.9927607587,"v":172396.8328818753,"t":1707123600}
{"o":3457.9927607587,"h":3494.5061245211,"l":3456.3748996431,"c":3482.9874149588,"v":189868.0061883919,"t":1707127200}
{"o":3482.9874149588,"h":3486.6451743523,"l":3469.7809867727,"c":3481.4007248928,"v":165520.1520962171,"t":1707130800}
{"o":3481.4007248928,"h":3486.8709438357,"l":3462.7053200709,"c":3470.1060751494,"v":180688.6067178677,"t":1707134400}
{"o":3470.1060751494,"h":3509.4640616684,"l":3462.9357017306,"c":3495.1152156864,"v":264775.1244445457,"t":1707138000}
{"o":3495.1152156864,"h":3507.4662978742,"l":3470.9311100028,"c":3474.6850991309,"v":223099.0609671875,"t":1707141600}
{"o":3474.6850991309,"h":3474.6850991309,"l":3387.8927241346,"c":3400.3054879968,"v":490184.5618751476,"t":1707145200}
{"o":3400.3054879968,"h":3423.6698167914,"l":3389.8055018431,"c":3420.388776968,"v":276098.1923446415,"t":1707148800}
{"o":3420.388776968,"h":3429.2056749774,"l":3396.9354013924,"c":3402.4493885854,"v":248209.7190650632,"t":1707152400}
{"o":3402.4493885854,"h":3425.1977967837,"l":3395.9397825775,"c":3410.8952296914,"v":270991.6857474654,"t":1707156000}
{"o":3410.8952296914,"h":3433.26551701,"l":3407.2974781832,"c":3412.8395213438,"v":227637.3147185863,"t":1707159600}
{"o":3412.8395213438,"h":3416.8795397969,"l":3376.1871097609,"c":3410.0747450402,"v":342790.2205328832,"t":1707163200}
{"o":3410.0747450402,"h":3417.750216491,"l":3373.4479674014,"c":3375.800548745,"v":351386.1133102238,"t":1707166800}
{"o":3375.800548745,"h":3390.7029753796,"l":3351.5803181522,"c":3369.0357591606,"v":292566.9871894546,"t":1707170400}
{"o":3369.0357591606,"h":3411.334350785,"l":3361.9279619279,"c":3402.8780809738,"v":236850.1583041949,"t":1707174000}
{"o":3402.8780809738,"h":3411.857407857,"l":3394.9029438255,"c":3399.2201327888,"v":188605.3333063608,"t":1707177600}
{"o":3399.2201327888,"h":3418.9651950243,"l":3384.5070197583,"c":3406.4133796667,"v":283353.3078865416,"t":1707181200}
{"o":3406.4133796667,"h":3437.8110688037,"l":3397.7496825159,"c":3429.8163782117,"v":232728.6650425617,"t":1707184800}
{"o":3429.8163782117,"h":3440.8596317181,"l":3400.8904346484,"c":3414.6773887646,"v":229575.6174874452,"t":1707188400}
{"o":3414.6773887646,"h":3417.0895108985,"l":3390.0354364509,"c":3392.1705855896,"v":187321.3777444163,"t":1707192000}
{"o":3392.1705855896,"h":3400.4882701307,"l":3376.3899492959,"c":3396.0504804933,"v":168777.2991296902,"t":1707195600}
{"o":3396.0504804933,"h":3403.0322419928,"l":3387.1653447182,"c":3397.2307698846,"v":119431.0038833623,"t":1707199200}
{"o":3397.2307698846,"h":3409.2664465614,"l":3387.1719994169,"c":3404.7019335572,"v":152573.5204846201,"t":1707202800}
{"o":3404.7019335572,"h":3423.8238967585,"l":3402.071143697,"c":3420.6023142005,"v":164702.3770196449,"t":1707206400}
{"o":3420.6023142005,"h":3425.3996942538,"l":3405.4995949716,"c":3419.9895236128,"v":135139.3271768625,"t":1707210000}
{"o":3419.9895236128,"h":3419.9895236128,"l":3419.9895236128,"c":3419.9895236128,"v":0.0,"t":1707213600}
{"o":3419.9895236128,"h":3419.9895236128,"l":3419.9895236128,"c":3419.9895236128,"v":0.0,"t":1707217200}
{"o":3419.9895236128,"h":3419.9895236128,"l":3419.9895236128,"c":3419.9895236128,"v":0.0,"t":1707220800}
{"o":3419.9895236128,"h":3419.9895236128,"l":3419.9895236128,"c":3419.9895236128,"v":0.0,"t":1707224400}
{"o":3419.9895236128,"h":3420.0352095616,"l":3349.473989772,"c":3353.3989014623,"v":109042.1375095206,"t":1707228000}
{"o":3353.3989014623,"h":3407.6365097702,"l":3348.095763516,"c":3404.895119398,"v":476763.0998275406,"t":1707231600}
{"o":3404.895119398,"h":3420.8128389769,"l":3386.8027847422,"c":3389.6257219689,"v":364599.5896156921,"t":1707235200}
{"o":3389.6257219689,"h":3410.9197059819,"l":3384.0243451288,"c":3410.203289398,"v":458454.4849438664,"t":1707238800}
{"o":3410.203289398,"h":3435.6026627454,"l":3391.8395124017,"c":3429.3000804174,"v":294845.5693096853,"t":1707242400}
{"o":3429.3000804174,"h":3475.4512245931,"l":3419.0318758423,"c":3472.206791115,"v":311147.1528685571,"t":1707246000}
{"o":3472.206791115,"h":3483.3348189866,"l":3457.0918389251,"c":3462.6756640931,"v":302862.7754623019,"t":1707249600}
{"o":3462.6756640931,"h":3465.9519837864,"l":3447.0507311937,"c":3452.3404605054,"v":227982.0435059351,"t":1707253200}
{"o":3452.3404605054,"h":3481.9078603524,"l":3440.6990238631,"c":3469.4866458033,"v":253050.824268602,"t":1707256800}
{"o":3469.4866458033,"h":3473.9989939715,"l":3445.798266278,"c":3448.1541624152,"v":227538.7531221563,"t":1707260400}
{"o":3448.1541624152,"h":3464.9413317088,"l":3444.9436409145,"c":3453.0099360085,"v":219319.6334864251,"t":1707264000}
{"o":3453.0099360085,"h":3467.442203699,"l":3447.1385805687,"c":3455.455875189,"v":267501.3907203535,"t":1707267600}
{"o":3455.455875189,"h":3458.339302189,"l":3427.5087381953,"c":3430.2533310937,"v":249881.4414159072,"t":1707271200}
{"o":3430.2533310937,"h":3433.8637532079,"l":3398.2850988323,"c":3398.9396422579,"v":234624.2761913532,"t":1707274800}
{"o":3398.9396422579,"h":3408.2700443987,"l":3379.0389668714,"c":3396.7917445908,"v":248051.5441229618,"t":1707278400}
{"o":3396.7917445908,"h":3421.4764818369,"l":3383.5267363989,"c":3411.5442084073,"v":209191.3279920934,"t":1707282000}
{"o":3411.5442084073,"h":3413.9927544457,"l":3401.104989943,"c":3410.16687351,"v":146368.3902885253,"t":1707285600}
{"o":3410.16687351,"h":3415.2652359404,"l":3390.5682473902,"c":3399.5564464859,"v":145160.3073670597,"t":1707289200}
{"o":3399.5564464859,"h":3404.5360306589,"l":3388.0347295777,"c":3389.1835377094,"v":147702.2320166551,"t":1707292800}
{"o":3389.1835377094,"h":3415.5263514465,"l":3378.1605036019,"c":3407.66870156,"v":171907.1747204405,"t":1707296400}
{"o":3407.66870156,"h":3408.1595964407,"l":3368.4327589327,"c":3379.256502861,"v":173372.8020391815,"t":1707300000}
{"o":3379.256502861,"h":3398.339308093,"l":3377.5124665511,"c":3386.509190161,"v":202984.4751543077,"t":1707303600}
{"o":3386.509190161,"h":3408.1904300128,"l":3384.0778652875,"c":3400.1395268432,"v":189889.4843314245,"t":1707307200}
{"o":3400.1395268432,"h":3405.8003098288,"l":3385.6942587929,"c":3392.28768139,"v":216890.0491138249,"t":1707310800}
{"o":3392.28768139,"h":3422.8973808652,"l":3389.70884657,"c":3399.9288750141,"v":406917.0548476485,"t":1707314400}
{"o":3399.9288750141,"h":3439.1395114318,"l":3391.9991927891,"c":3423.6869205847,"v":526471.5429105287,"t":1707318000}
{"o":3423.6869205847,"h":3458.7481058867,"l":3420.7764545858,"c":3458.1756468596,"v":369678.1934148191,"t":1707321600}
{"o":3458.1756468596,"h":3488.948962584,"l":3452.4196143181,"c":3467.5740990446,"v":390712.2582164942,"t":1707325200}
{"o":3467.5740990446,"h":3473.4706260715,"l":3450.4465005116,"c":3469.7691600885,"v":297709.331606147,"t":1707328800}
{"o":3469.7691600885,"h":3480.7790766676,"l":3450.9353678275,"c":3455.3160238755,"v":238390.497563545,"t":1707332400}
{"o":3455.3160238755,"h":3514.1332080151,"l":3454.6236203996,"c":3498.4945935816,"v":437937.03174916,"t":1707336000}
{"o":3498.4945935816,"h":3593.5613962401,"l":3497.9297848668,"c":3581.506981781,"v":507748.0988930998,"t":1707339600}
{"o":3581.506981781,"h":3595.227853732,"l":3573.7941773311,"c":3591.9973198793,"v":311683.0820614193,"t":1707343200}
{"o":3591.9973198793,"h":3613.3529073373,"l":3584.9947906372,"c":3598.0730817319,"v":235823.7002437995,"t":1707346800}
{"o":3598.0730817319,"h":3638.4406151502,"l":3592.9508152909,"c":3628.6090951677,"v":329117.3905419991,"t":1707350400}
{"o":3628.6090951677,"h":3646.8974476913,"l":3603.7227652375,"c":3638.7083238433,"v":286542.2919226959,"t":1707354000}
{"o":3638.7083238433,"h":3648.5738877355,"l":3620.8665671803,"c":3630.4298148589,"v":199544.8170121526,"t":1707357600}
{"o":3630.4298148589,"h":3644.3274005714,"l":3615.7354093971,"c":3619.9729393071,"v":147052.5725012216,"t":1707361200}
{"o":3619.9729393071,"h":3630.0989269101,"l":3615.2115624066,"c":3620.5919669221,"v":215520.9530708373,"t":1707364800}
{"o":3620.5919669221,"h":3621.9869839753,"l":3596.0579937032,"c":3602.8434769494,"v":218158.6880178855,"t":1707368400}
{"o":3602.8434769494,"h":3612.0602308798,"l":3580.7739034889,"c":3584.3471473029,"v":253217.0815479351,"t":1707372000}
{"o":3584.3471473029,"h":3602.3928557398,"l":3578.3006075051,"c":3587.9647887883,"v":178447.3981742209,"t":1707375600}
{"o":3587.9647887883,"h":3630.2343332608,"l":3587.1603803781,"c":3629.1296875648,"v":160294.2596372234,"t":1707379200}
{"o":3629.1296875648,"h":3640.3610666335,"l":3607.0380209202,"c":3620.6235794394,"v":211611.0834746985,"t":1707382800}
{"o":3620.6235794394,"h":3634.1680241142,"l":3616.9539565513,"c":3625.8794533428,"v":141397.8049596228,"t":1707386400}
{"o":3625.8794533428,"h":3628.4685337608,"l":3593.5390148103,"c":3602.1727145173,"v":175949.7225259965,"t":1707390000}
{"o":3602.1727145173,"h":3619.3892283624,"l":3594.2761166861,"c":3604.2234371864,"v":173861.0433682789,"t":1707393600}
{"o":3604.2234371864,"h":3698.123486204,"l":3602.1478230833,"c":3683.7631991728,"v":359602.2030356168,"t":1707397200}
{"o":3683.7631991728,"h":3735.4796599249,"l":3677.3146159374,"c":3713.1656421408,"v":491718.4699775809,"t":1707400800}
{"o":3713.1656421408,"h":3733.427464025,"l":3702.8396334538,"c":3730.2824472083,"v":312998.0451139336,"t":1707404400}
{"o":3730.2824472083,"h":3734.7838725517,"l":3636.8876600397,"c":3663.371489348,"v":316235.793597834,"t":1707408000}
{"o":3663.371489348,"h":3681.0709458095,"l":3639.8032515385,"c":3645.3762007318,"v":297000.2689609082,"t":1707411600}
{"o":3645.3762007318,"h":3661.9341073609,"l":3628.4428736169,"c":3656.3233640092,"v":234874.1948549506,"t":1707415200}
{"o":3656.3233640092,"h":3664.9589631287,"l":3634.9715876034,"c":3642.747733789,"v":209610.6923561073,"t":1707418800}
{"o":3642.747733789,"h":3671.5171253429,"l":3642.4847722094,"c":3667.0387851009,"v":225047.0281634085,"t":1707422400}
{"o":3667.0387851009,"h":3680.0036268307,"l":3649.899671242,"c":3655.9036961665,"v":206549.5145422748,"t":1707426000}
{"o":3655.9036961665,"h":3665.4941290667,"l":3645.2164168654,"c":3654.2265676887,"v":170760.0849032618,"t":1707429600}
{"o":3654.2265676887,"h":3674.2627094833,"l":3653.3473780587,"c":3659.5119468934,"v":224294.9949902521,"t":1707433200}
{"o":3659.5119468934,"h":3693.7845856068,"l":3659.2353765119,"c":3679.9698818873,"v":262454.6214108368,"t":1707436800}
{"o":3679.9698818873,"h":3703.6061859165,"l":3671.5016547338,"c":3701.90438824,"v":241115.0575008416,"t":1707440400}
{"o":3701.90438824,"h":3764.3714884024,"l":3696.5951027715,"c":3760.6780239662,"v":308346.9055192609,"t":1707444000}
{"o":3760.6780239662,"h":3766.6096861726,"l":3710.967837647,"c":3713.0053537287,"v":236209.5338718754,"t":1707447600}
{"o":3713.0053537287,"h":3732.7896617776,"l":3695.9506547227,"c":3714.5204197112,"v":192651.34065306,"t":1707451200}
{"o":3714.5204197112,"h":3741.2499166176,"l":3707.1977039537,"c":3738.6573580714,"v":163996.8846131678,"t":1707454800}
{"o":3738.6573580714,"h":3740.7684414075,"l":3718.6355664891,"c":3730.392312158,"v":143428.0681587175,"t":1707458400}
{"o":3730.392312158,"h":3764.232408661,"l":3728.3155846273,"c":3749.4433648733,"v":164573.9514342707,"t":1707462000}
{"o":3749.4433648733,"h":3781.4248017809,"l":3743.4288145587,"c":3780.1866941912,"v":199507.4525848564,"t":1707465600}
{"o":3780.1866941912,"h":3787.061078521,"l":3737.7390410896,"c":3746.9335462421,"v":310948.5098337573,"t":1707469200}
{"o":3746.9335462421,"h":3761.1520175924,"l":3739.516716909,"c":3756.0017008704,"v":178949.5783400885,"t":1707472800}
{"o":3756.0017008704,"h":3774.9178130912,"l":3716.599319312,"c":3769.0286224423,"v":324550.7848657321,"t":1707476400}
{"o":3769.0286224423,"h":3805.734548311,"l":3752.5441966672,"c":3762.4309728539,"v":454121.0094849848,"t":1707480000}
{"o":3762.4309728539,"h":3771.8590111058,"l":3740.4337671083,"c":3770.3747636616,"v":302285.471085866,"t":1707483600}
{"o":3770.3747636616,"h":3791.7202947286,"l":3721.5333601238,"c":3734.9015758211,"v":450966.8051953999,"t":1707487200}
{"o":3734.9015758211,"h":3766.6129451011,"l":3706.6221341581,"c":3760.053946269,"v":364176.1702164558,"t":1707490800}
{"o":3760.053946269,"h":3773.3566630461,"l":3716.9442592458,"c":3737.8090535747,"v":384973.2328024591,"t":1707494400}
{"o":3737.8090535747,"h":3754.6900456366,"l":3728.6465232363,"c":3749.441960392,"v":264289.7405745501,"t":1707498000}
{"o":3749.441960392,"h":3790.3312539605,"l":3743.9734548993,"c":3763.7438658575,"v":325602.4024593006,"t":1707501600}
{"o":3763.7438658575,"h":3771.162667369,"l":3735.7028651202,"c":3739.2135275627,"v":279342.6965484209,"t":1707505200}
{"o":3739.2135275627,"h":3763.8507283233,"l":3736.0627980982,"c":3744.9435751459,"v":217217.2618680355,"t":1707508800}
{"o":3744.9435751459,"h":3881.0804864418,"l":3742.3504379964,"c":3878.4563625029,"v":355594.8731952437,"t":1707512400}
{"o":3878.4563625029,"h":3883.6529574717,"l":3824.5451747291,"c":3840.4932137461,"v":342529.2017122663,"t":1707516000}
{"o":3840.4932137461,"h":3855.3718594803,"l":3799.7686515114,"c":3808.4817152515,"v":296849.077113366,"t":1707519600}
{"o":3808.4817152515,"h":3850.8490553192,"l":3806.3741126924,"c":3830.6493989266,"v":240162.290523571,"t":1707523200}
{"o":3830.6493989266,"h":3883.7008314186,"l":3825.6404970971,"c":3875.6189853387,"v":233416.0329828667,"t":1707526800}
{"o":3875.6189853387,"h":3910.466361545,"l":3872.2491701767,"c":3891.493647228,"v":238984.8217937978,"t":1707530400}
{"o":3891.493647228,"h":3941.2509447015,"l":3891.493647228,"c":3940.3662326302,"v":266792.4206260112,"t":1707534000}
{"o":3940.3662326302,"h":3952.4597277354,"l":3911.4740512425,"c":3924.3967457786,"v":230359.1545899513,"t":1707537600}
{"o":3924.3967457786,"h":3933.2759440222,"l":3911.9009308378,"c":3922.7983172201,"v":155773.6384023697,"t":1707541200}
{"o":3922.7983172201,"h":3924.6870887938,"l":3875.5660248494,"c":3880.8966446969,"v":177519.8726221079,"t":1707544800}
{"o":3880.8966446969,"h":3891.7395302982,"l":3870.8156987534,"c":3878.0251759404,"v":131013.1001315539,"t":1707548400}
{"o":3878.0251759404,"h":3904.4825695207,"l":3853.248999748,"c":3853.3416482884,"v":150910.0084626107,"t":1707552000}
{"o":3853.3416482884,"h":3888.2563209135,"l":3852.1588630937,"c":3881.1017743071,"v":197010.3087458715,"t":1707555600}
{"o":3881.1017743071,"h":3883.8279295421,"l":3820.8759445536,"c":3823.8273580235,"v":194929.5710593176,"t":1707559200}
{"o":3823.8273580235,"h":3859.7373048045,"l":3820.7341773238,"c":3850.0232669379,"v":167510.7056038912,"t":1707562800}
{"o":3850.0232669379,"h":3852.9819814004,"l":3828.1480992595,"c":3839.7156512053,"v":147390.9799312019,"t":1707566400}
{"o":3839.7156512053,"h":3848.4822931605,"l":3816.9893254053,"c":3847.4089558697,"v":169183.4214987597,"t":1707570000}
{"o":3847.4089558697,"h":3869.9815345096,"l":3845.3853388599,"c":3854.6369313495,"v":173367.8541124538,"t":1707573600}
{"o":3854.6369313495,"h":3874.6684975528,"l":3852.6117816357,"c":3865.3192691853,"v":175884.5127010279,"t":1707577200}
{"o":3865.3192691853,"h":3869.0543901726,"l":3844.8423333685,"c":3861.1337582437,"v":195292.6740491174,"t":1707580800}
{"o":3861.1337582437,"h":3869.5212739352,"l":3839.2007633586,"c":3841.6717428933,"v":190791.6890635199,"t":1707584400}
{"o":3841.6717428933,"h":3897.8813079232,"l":3839.901711621,"c":3889.0167180783,"v":180238.772969674,"t":1707588000}
{"o":3889.0167180783,"h":3901.779345812,"l":3877.8545994994,"c":3888.0167252916,"v":169361.5053293172,"t":1707591600}
{"o":3888.0167252916,"h":3930.4183912409,"l":3874.7522998817,"c":3891.4480217821,"v":253622.8248799175,"t":1707595200}
{"o":3891.4480217821,"h":3927.0907822115,"l":3885.7649164594,"c":3912.2548098739,"v":271808.3320401617,"t":1707598800}
{"o":3912.2548098739,"h":3916.7553760386,"l":3870.1583483933,"c":3894.0351097811,"v":209871.9575509311,"t":1707602400}
{"o":3894.0351097811,"h":3910.0718165932,"l":3871.7516165255,"c":3881.9615696695,"v":167225.0578058804,"t":1707606000}
{"o":3881.9615696695,"h":3891.629333972,"l":3860.7819156299,"c":3876.1363180715,"v":184348.167816677,"t":1707609600}
{"o":3876.1363180715,"h":3878.4486933219,"l":3841.6761763679,"c":3854.2951516302,"v":197419.6534898124,"t":1707613200}
{"o":3854.2951516302,"h":3865.6099032915,"l":3838.6941499195,"c":3847.7076824294,"v":152419.1648004731,"t":1707616800}
{"o":3847.7076824294,"h":3905.5579380451,"l":3847.292010967,"c":3896.4179227122,"v":175109.1459853468,"t":1707620400}
{"o":3896.4179227122,"h":3913.2610654251,"l":3882.1657769413,"c":3891.0164794427,"v":154688.286399363,"t":1707624000}
{"o":3891.0164794427,"h":3897.8367549738,"l":3874.3027974819,"c":3882.3828798055,"v":147827.8447071254,"t":1707627600}
{"o":3882.3828798055,"h":3895.8572654063,"l":3870.5936635329,"c":3890.2308290203,"v":121456.4316618918,"t":1707631200}
{"o":3890.2308290203,"h":3907.6949896099,"l":3874.7815328514,"c":3888.0619246047,"v":144559.4859264024,"t":1707634800}
{"o":3888.0619246047,"h":3897.871538228,"l":3877.302913499,"c":3882.5609032181,"v":135404.885961745,"t":1707638400}
{"o":3882.5609032181,"h":3921.4923413094,"l":3881.8383131699,"c":3916.2700390332,"v":150950.7000564967,"t":1707642000}
{"o":3916.2700390332,"h":3927.560598897,"l":3867.0918359445,"c":3893.0395120111,"v":205849.9961315126,"t":1707645600}
{"o":3893.0395120111,"h":3911.0735905651,"l":3885.796115643,"c":3907.0305722135,"v":134432.2013957885,"t":1707649200}
{"o":3907.0305722135,"h":3939.7245675628,"l":3902.1595280499,"c":3904.2047123107,"v":215941.3384278429,"t":1707652800}
{"o":3904.2047123107,"h":3913.3724776728,"l":3885.1916708182,"c":3887.8852225584,"v":165802.6926806445,"t":1707656400}
{"o":3887.8852225584,"h":3902.319893162,"l":3871.7898201359,"c":3899.999174839,"v":190371.4705375732,"t":1707660000}
{"o":3899.999174839,"h":3900.9779965644,"l":3871.8712770063,"c":3875.0251302083,"v":189037.022497128,"t":1707663600}
{"o":3875.0251302083,"h":3879.3432284437,"l":3849.3506246096,"c":3860.996174433,"v":230387.6595052144,"t":1707667200}
{"o":3860.996174433,"h":3884.5552524291,"l":3857.3725019538,"c":3876.7909944633,"v":238711.083561828,"t":1707670800}
{"o":3876.7909944633,"h":3878.5671136296,"l":3838.7448931723,"c":3859.0470686606,"v":228139.2190347828,"t":1707674400}
{"o":3859.0470686606,"h":3868.2529327988,"l":3847.8059630548,"c":3853.367177737,"v":192103.700136133,"t":1707678000}
{"o":3853.367177737,"h":3873.8971673632,"l":3819.9126943188,"c":3820.7264377774,"v":269539.9899787031,"t":1707681600}
{"o":3820.7264377774,"h":3839.6346350767,"l":3818.5151326995,"c":3823.4965775021,"v":191716.3930846407,"t":1707685200}
{"o":3823.4965775021,"h":3838.5187529517,"l":3819.4745099562,"c":3828.3323883292,"v":164085.0387442431,"t":1707688800}
{"o":3828.3323883292,"h":3832.848243785,"l":3817.4490293034,"c":3826.0099403985,"v":162925.564792737,"t":1707692400}
{"o":3826.0099403985,"h":3889.8343077669,"l":3823.0558897251,"c":3868.4106250093,"v":232570.9745332803,"t":1707696000}
{"o":3868.4106250093,"h":3870.6300695379,"l":3833.3487212013,"c":3845.144676369,"v":194368.2934267515,"t":1707699600}
{"o":3845.144676369,"h":3852.1102108374,"l":3733.8168069419,"c":3770.3026640431,"v":346747.1811663011,"t":1707703200}
{"o":3770.3026640431,"h":3800.5810327239,"l":3758.5355307931,"c":3783.4412991648,"v":153454.2060095526,"t":1707706800}
{"o":3783.4412991648,"h":3784.2796082693,"l":3757.7956445812,"c":3760.3342573416,"v":161400.4170621539,"t":1707710400}
{"o":3760.3342573416,"h":3776.5377999217,"l":3751.6725444631,"c":3756.3427323352,"v":182813.5660905588,"t":1707714000}
{"o":3756.3427323352,"h":3768.4788160963,"l":3726.7780393005,"c":3751.6526737417,"v":183195.7661630193,"t":1707717600}
{"o":3751.6526737417,"h":3787.0897549013,"l":3751.6446311476,"c":3770.9217253267,"v":153289.0372845801,"t":1707721200}
{"o":3770.9217253267,"h":3785.3405768092,"l":3755.0528604125,"c":3764.1069663082,"v":140393.9936458068,"t":1707724800}
{"o":3764.1069663082,"h":3767.2877293672,"l":3723.4377112229,"c":3729.2127021674,"v":213237.1917386305,"t":1707728400}
{"o":3729.2127021674,"h":3745.4075153685,"l":3712.4097073214,"c":3720.6933245317,"v":226327.0001383994,"t":1707732000}
{"o":3720.6933245317,"h":3724.9687551009,"l":3684.2930386359,"c":3708.5002205057,"v":229052.4213433818,"t":1707735600}
{"o":3708.5002205057,"h":3728.5202036461,"l":3694.0772164394,"c":3720.1191871436,"v":194608.8863052232,"t":1707739200}
{"o":3720.1191871436,"h":3726.9043684601,"l":3707.0531660204,"c":3719.6762609014,"v":156211.0477574106,"t":1707742800}
{"o":3719.6762609014,"h":3799.6486259084,"l":3718.1653765724,"c":3796.5699439178,"v":274093.6238714193,"t":1707746400}
{"o":3796.5699439178,"h":3881.0703809861,"l":3779.9624206749,"c":3876.5628502776,"v":577730.8518807861,"t":1707750000}
{"o":3876.5628502776,"h":3887.7599351786,"l":3832.604332253,"c":3870.9204840707,"v":451702.0976698094,"t":1707753600}
{"o":3870.9204840707,"h":3943.2439147302,"l":3865.0005635955,"c":3908.9240001275,"v":583647.1987239617,"t":1707757200}
{"o":3908.9240001275,"h":3938.5690911344,"l":3902.3896157558,"c":3904.9538594972,"v":443988.8995022909,"t":1707760800}
{"o":3904.9538594972,"h":3958.2087701368,"l":3894.8290881775,"c":3908.7173219192,"v":430880.1033341449,"t":1707764400}
{"o":3908.7173219192,"h":3949.4207937802,"l":3907.0077281735,"c":3948.0199260109,"v":320579.9409668423,"t":1707768000}
{"o":3948.0199260109,"h":3978.9768820479,"l":3919.2803081581,"c":3925.9865006247,"v":433740.8294885015,"t":1707771600}
{"o":3925.9865006247,"h":3973.4588978172,"l":3925.0122616335,"c":3973.0176457183,"v":269200.0455683631,"t":1707775200}
{"o":3973.0176457183,"h":3995.5444445882,"l":3952.3689594633,"c":3977.4252472358,"v":224112.9909653728,"t":1707778800}
{"o":3977.4252472358,"h":4093.1730237366,"l":3977.4252472358,"c":4059.9520541546,"v":426366.9797403433,"t":1707782400}
{"o":4059.9520541546,"h":4075.6552125897,"l":4040.9145165328,"c":4068.7188186172,"v":346048.2954790335,"t":1707786000}
{"o":4068.7188186172,"h":4074.6236479213,"l":4027.3620096222,"c":4042.0097657465,"v":237783.2366937407,"t":1707789600}
{"o":4042.0097657465,"h":4059.071258929,"l":4016.8157418734,"c":4023.7770531681,"v":201462.3639810075,"t":1707793200}
{"o":4023.7770531681,"h":4067.3740271239,"l":4023.2524981792,"c":4053.7534068325,"v":196954.594378439,"t":1707796800}
{"o":4053.7534068325,"h":4063.5178912004,"l":4045.5555045686,"c":4062.5294418314,"v":159700.4468105576,"t":1707800400}
{"o":4062.5294418314,"h":4079.6223930392,"l":4045.5910281297,"c":4050.8145669286,"v":181073.0365009807,"t":1707804000}
{"o":4050.8145669286,"h":4071.9803981351,"l":4040.5789546039,"c":4058.8123322454,"v":221819.5496640018,"t":1707807600}
{"o":4058.8123322454,"h":4095.9920184257,"l":4051.271003874,"c":4079.5785193895,"v":165169.4323859489,"t":1707811200}
{"o":4079.5785193895,"h":4085.4615420121,"l":4057.3609049888,"c":4083.3211196589,"v":154951.2207902336,"t":1707814800}
{"o":4083.3211196589,"h":4083.3523996779,"l":4033.9947565081,"c":4039.8914203261,"v":110318.1010358989,"t":1707818400}
{"o":4039.8914203261,"h":4062.5107162555,"l":4017.1039571858,"c":4062.5107162555,"v":200302.1674580252,"t":1707822000}
{"o":4062.5107162555,"h":4064.5435180481,"l":4032.8374899441,"c":4042.2989970154,"v":202411.2962763457,"t":1707825600}
{"o":4042.2989970154,"h":4055.5658043943,"l":3954.8924531408,"c":3991.6783281256,"v":415943.039502273,"t":1707829200}
{"o":3991.6783281256,"h":4007.9312349362,"l":3891.0789857408,"c":3911.3921969441,"v":632932.2135064534,"t":1707832800}
{"o":3911.3921969441,"h":3952.9914705304,"l":3883.2248811734,"c":3927.5234946015,"v":330844.3170662347,"t":1707836400}
{"o":3927.5234946015,"h":3937.8891337948,"l":3860.0840323734,"c":3862.8651909829,"v":260327.1640649872,"t":1707840000}
{"o":3862.8651909829,"h":3927.7229714343,"l":3857.2102814263,"c":3924.7480595327,"v":285765.5923446594,"t":1707843600}
{"o":3924.7480595327,"h":3987.4013543008,"l":3920.8779992955,"c":3966.8059571258,"v":265741.0558597274,"t":1707847200}
{"o":3966.8059571258,"h":3999.7718090976,"l":3949.5296614651,"c":3971.9013615084,"v":339500.7098697991,"t":1707850800}
{"o":3971.9013615084,"h":4020.0889442002,"l":3970.6862010939,"c":4008.2344098238,"v":252742.9698436889,"t":1707854400}
{"o":4008.2344098238,"h":4052.5266978545,"l":3997.668080573,"c":4024.1985504476,"v":279385.1336969837,"t":1707858000}
{"o":4024.1985504476,"h":4038.3184768448,"l":3984.9506732683,"c":3991.6582679462,"v":214792.3429491601,"t":1707861600}
{"o":3991.6582679462,"h":4012.7879615657,"l":3975.2978108409,"c":4005.9186837618,"v":178029.2831071266,"t":1707865200}
{"o":4005.9186837618,"h":4008.3316123108,"l":3942.8787754126,"c":3960.8505393488,"v":203256.7018128961,"t":1707868800}
{"o":3960.8505393488,"h":3983.6282585137,"l":3942.4374260343,"c":3961.5891335124,"v":188450.2608782237,"t":1707872400}
{"o":3961.5891335124,"h":3973.4874009986,"l":3944.8861314523,"c":3961.597332663,"v":171650.3104932106,"t":1707876000}
{"o":3961.597332663,"h":3996.8574236023,"l":3957.9516031849,"c":3984.4295926192,"v":159981.2201269259,"t":1707879600}
{"o":3984.4295926192,"h":3993.3467055712,"l":3961.4216698218,"c":3974.1057647216,"v":183594.8240048591,"t":1707883200}
{"o":3974.1057647216,"h":4032.4826317032,"l":3972.4698758671,"c":4021.3133908346,"v":201829.7521078002,"t":1707886800}
{"o":4021.3133908346,"h":4022.7950156076,"l":4001.7911846789,"c":4007.1138049873,"v":145143.9541383839,"t":1707890400}
{"o":4007.1138049873,"h":4035.2581132638,"l":4006.20693941,"c":4026.4016335576,"v":128808.0972111997,"t":1707894000}
{"o":4026.4016335576,"h":4085.797548832,"l":4012.3836831178,"c":4084.7286609416,"v":181692.4431003505,"t":1707897600}
{"o":4084.7286609416,"h":4142.5632608171,"l":4075.7373364828,"c":4132.3929831881,"v":407613.3921653259,"t":1707901200}
{"o":4132.3929831881,"h":4137.1281839057,"l":4094.2083990987,"c":4108.6970675618,"v":233480.792845447,"t":1707904800}
{"o":4108.6970675618,"h":4128.0235059653,"l":4074.6493825389,"c":4118.2127548188,"v":212982.4019990373,"t":1707908400}
{"o":4118.2127548188,"h":4134.2251615857,"l":4097.2041261002,"c":4109.8353871791,"v":231781.2588333989,"t":1707912000}
{"o":4109.8353871791,"h":4203.4473331068,"l":4108.2849004926,"c":4201.0711014586,"v":363724.806592491,"t":1707915600}
{"o":4201.0711014586,"h":4223.3650120554,"l":4176.1877535281,"c":4199.075119343,"v":369612.3228563353,"t":1707919200}
{"o":4199.075119343,"h":4203.6626669916,"l":4130.9757609916,"c":4163.750714081,"v":371737.0131925981,"t":1707922800}
{"o":4163.750714081,"h":4166.9289134474,"l":4120.4267606224,"c":4137.9496557285,"v":299815.4826851818,"t":1707926400}
{"o":4137.9496557285,"h":4156.2216297552,"l":4112.3719784774,"c":4125.3695407978,"v":250981.5690665787,"t":1707930000}
{"o":4125.3695407978,"h":4130.6104356993,"l":4097.306579317,"c":4118.0962010601,"v":229017.9865934095,"t":1707933600}
{"o":4118.0962010601,"h":4149.9295650745,"l":4104.2438871638,"c":4135.6997819753,"v":252928.5154282481,"t":1707937200}
{"o":4135.6997819753,"h":4158.6571922213,"l":4130.1075346937,"c":4143.2370764583,"v":234621.0546714463,"t":1707940800}
{"o":4143.2370764583,"h":4170.8968595916,"l":4113.8801030138,"c":4165.676266688,"v":255569.9189577014,"t":1707944400}
{"o":4165.676266688,"h":4177.1120947546,"l":4149.6361051144,"c":4173.7574584186,"v":234385.9242137929,"t":1707948000}
{"o":4173.7574584186,"h":4180.0197229158,"l":4157.717882658,"c":4165.9326227077,"v":229885.9067393694,"t":1707951600}
{"o":4165.9326227077,"h":4215.5511275571,"l":4122.7645115475,"c":4202.0369021116,"v":355043.8621262769,"t":1707955200}
{"o":4202.0369021116,"h":4204.3843488943,"l":4130.6375067886,"c":4151.0279013706,"v":308950.2142937471,"t":1707958800}
{"o":4151.0279013706,"h":4177.3627812091,"l":4145.1827912477,"c":4156.7135899945,"v":222814.6198888593,"t":1707962400}
{"o":4156.7135899945,"h":4190.7158917427,"l":4155.6337959048,"c":4177.7375210548,"v":215073.9458574557,"t":1707966000}
{"o":4177.7375210548,"h":4177.7375210548,"l":4135.2642899885,"c":4143.0376742653,"v":198384.2645697694,"t":1707969600}
{"o":4143.0376742653,"h":4150.0884891413,"l":4099.7367542113,"c":4111.1732138127,"v":211692.8141712567,"t":1707973200}
{"o":4111.1732138127,"h":4121.8858962644,"l":4088.1522320976,"c":4098.5258186902,"v":185926.7187121476,"t":1707976800}
{"o":4098.5258186902,"h":4124.8092742556,"l":4091.5629536122,"c":4098.0582410816,"v":184976.4286657579,"t":1707980400}
{"o":4098.0582410816,"h":4119.6455700918,"l":4087.5106558825,"c":4116.6458805396,"v":201741.1733336744,"t":1707984000}
{"o":4116.6458805396,"h":4145.5332925726,"l":4110.0243530136,"c":4143.8371232535,"v":182272.754081583,"t":1707987600}
{"o":4143.8371232535,"h":4171.6478195744,"l":4139.449929914,"c":4157.183157082,"v":196855.1195256496,"t":1707991200}
{"o":4157.183157082,"h":4163.1666912491,"l":4120.0357458965,"c":4133.9449988925,"v":209392.4151518751,"t":1707994800}
{"o":4133.9449988925,"h":4155.9608267592,"l":4102.0948415201,"c":4131.8572776779,"v":255186.9974055581,"t":1707998400}
{"o":4131.8572776779,"h":4143.7436442782,"l":4106.1049438611,"c":4133.4033212193,"v":227396.1955698806,"t":1708002000}
{"o":4133.4033212193,"h":4175.4055432894,"l":4115.7284149436,"c":4161.2347779763,"v":302676.2532441386,"t":1708005600}
{"o":4161.2347779763,"h":4170.6875229824,"l":4028.6377725069,"c":4060.4476370475,"v":598986.4644903581,"t":1708009200}
{"o":4060.4476370475,"h":4096.2916105003,"l":4021.1134650792,"c":4065.6793184699,"v":447127.5751151008,"t":1708012800}
{"o":4065.6793184699,"h":4075.2941919077,"l":4033.6950200821,"c":4036.124525481,"v":862811.2966784284,"t":1708016400}
{"o":4036.124525481,"h":4061.7266601433,"l":4028.3951136776,"c":4045.5748863067,"v":285601.2578031134,"t":1708020000}
{"o":4045.5748863067,"h":4074.3748988397,"l":4031.0703508905,"c":4062.6778075554,"v":294026.2312234592,"t":1708023600}
{"o":4062.6778075554,"h":4074.8335507033,"l":4027.0429951665,"c":4030.049140955,"v":265726.2965383358,"t":1708027200}
{"o":4030.049140955,"h":4051.875326236,"l":3983.557462908,"c":3990.4019226268,"v":332701.5345909963,"t":1708030800}
{"o":3990.4019226268,"h":4027.3303313843,"l":3973.8080565473,"c":3990.4774462796,"v":340085.3072014087,"t":1708034400}
{"o":3990.4774462796,"h":4050.6968499324,"l":3984.3696581605,"c":4044.5687225973,"v":216951.4305484102,"t":1708038000}
{"o":4044.5687225973,"h":4051.0886016216,"l":3999.3433566504,"c":4036.201215464,"v":251066.1509493861,"t":1708041600}
{"o":4036.201215464,"h":4045.2128040878,"l":4007.7507813244,"c":4041.5945461427,"v":226426.5366587288,"t":1708045200}
{"o":4041.5945461427,"h":4065.8090140387,"l":4025.6737522456,"c":4062.3672858647,"v":196570.3252256716,"t":1708048800}
{"o":4062.3672858647,"h":4070.3315302156,"l":4041.5892191491,"c":4056.4488013482,"v":167565.753201657,"t":1708052400}
{"o":4056.4488013482,"h":4060.3645721377,"l":4029.9887777455,"c":4035.2581911789,"v":160103.8068747465,"t":1708056000}
{"o":4035.2581911789,"h":4037.9471553373,"l":4020.9370450289,"c":4027.8679531159,"v":150720.5099680359,"t":1708059600}
{"o":4027.8679531159,"h":4037.514272812,"l":4003.0544379667,"c":4008.4026396875,"v":169580.7762955524,"t":1708063200}
{"o":4008.4026396875,"h":4015.340683759,"l":3967.2187691331,"c":3969.6102352102,"v":381416.082544613,"t":1708066800}
{"o":3969.6102352102,"h":3992.5390025689,"l":3948.917482233,"c":3957.0747406579,"v":276403.74411436,"t":1708070400}
{"o":3957.0747406579,"h":3970.6680617134,"l":3921.2061609587,"c":3961.3351692378,"v":254131.3224905118,"t":1708074000}
{"o":3961.3351692378,"h":4004.521697783,"l":3947.1910447213,"c":4001.5120732203,"v":191763.8762497411,"t":1708077600}
{"o":4001.5120732203,"h":4011.3777164952,"l":3984.0050553718,"c":3992.3044763118,"v":143955.1326448648,"t":1708081200}
{"o":3992.3044763118,"h":4029.9345220241,"l":3977.9874535354,"c":4025.2516287027,"v":170830.9101970075,"t":1708084800}
{"o":4025.2516287027,"h":4027.7121212174,"l":3978.7715203152,"c":3998.9951075658,"v":258668.7498670271,"t":1708088400}
{"o":3998.9951075658,"h":4006.0210933127,"l":3887.7759100613,"c":3908.154749849,"v":446511.4900138643,"t":1708092000}
{"o":3908.154749849,"h":3908.4881714808,"l":3846.5270342068,"c":3905.0649866206,"v":461656.2953059889,"t":1708095600}
{"o":3905.0649866206,"h":3930.8477110028,"l":3876.6980809657,"c":3891.9504811943,"v":308427.527545493,"t":1708099200}
{"o":3891.9504811943,"h":3897.093784451,"l":3871.5122787185,"c":3878.5647686937,"v":284730.7190338145,"t":1708102800}
{"o":3878.5647686937,"h":3895.472469975,"l":3850.5716509921,"c":3889.5084642445,"v":320780.9864307086,"t":1708106400}
{"o":3889.5084642445,"h":3906.3669219901,"l":3858.8143142547,"c":3870.2341775408,"v":228970.777492157,"t":1708110000}
{"o":3870.2341775408,"h":3898.5946296793,"l":3860.0641161963,"c":3898.579147177,"v":223001.1841443331,"t":1708113600}
{"o":3898.579147177,"h":3910.504361172,"l":3878.0538523766,"c":3900.9060464842,"v":210471.7642959941,"t":1708117200}
{"o":3900.9060464842,"h":3910.376689809,"l":3885.7816529094,"c":3907.7866087975,"v":164986.6715009354,"t":1708120800}
{"o":3907.7866087975,"h":3943.0610579026,"l":3903.773360661,"c":3930.3769562908,"v":250163.7250313257,"t":1708124400}
{"o":3930.3769562908,"h":3955.8013499931,"l":3922.0127617166,"c":3937.4567947077,"v":170000.732381908,"t":1708128000}
{"o":3937.4567947077,"h":3946.4459150161,"l":3890.8942494503,"c":3909.0454123824,"v":171597.5676386596,"t":1708131600}
{"o":3909.0454123824,"h":3916.2305578511,"l":3890.7131464915,"c":3907.6175084814,"v":196144.0561264298,"t":1708135200}
{"o":3907.6175084814,"h":3921.344159497,"l":3886.6764151218,"c":3912.4941022354,"v":135244.3242356524,"t":1708138800}
{"o":3912.4941022354,"h":3915.4926660506,"l":3891.7329937737,"c":3893.990974714,"v":136440.8429022341,"t":1708142400}
{"o":3893.990974714,"h":3898.2366565553,"l":3868.9775692187,"c":3897.7939425331,"v":175147.8617186646,"t":1708146000}
{"o":3897.7939425331,"h":3910.0582964114,"l":3893.0266605826,"c":3902.2931575092,"v":137164.7475535009,"t":1708149600}
{"o":3902.2931575092,"h":3931.1835479417,"l":3899.4424150041,"c":3927.5546281164,"v":126329.5395213119,"t":1708153200}
{"o":3927.5546281164,"h":3944.8340784253,"l":3885.4491579167,"c":3893.2869654232,"v":185190.6032069376,"t":1708156800}
{"o":3893.2869654232,"h":3899.9582116655,"l":3865.0016774914,"c":3871.2306014883,"v":157115.6090817016,"t":1708160400}
{"o":3871.2306014883,"h":3890.8762389574,"l":3859.6869070292,"c":3889.7855784241,"v":171240.5319594568,"t":1708164000}
{"o":3889.7855784241,"h":3906.9391030872,"l":3886.1274011811,"c":3895.0558396591,"v":133149.5327928575,"t":1708167600}
{"o":3895.0558396591,"h":3900.1929720025,"l":3880.3529795717,"c":3881.3306798145,"v":133927.0736131129,"t":1708171200}
{"o":3881.3306798145,"h":3881.3543850363,"l":3801.2321366986,"c":3807.3353384352,"v":367035.608479324,"t":1708174800}
{"o":3807.3353384352,"h":3818.7138115199,"l":3763.4680607377,"c":3808.5935132726,"v":415677.4881087266,"t":1708178400}
{"o":3808.5935132726,"h":3830.66013047,"l":3787.548332674,"c":3818.0707617445,"v":240417.6995176751,"t":1708182000}
{"o":3818.0707617445,"h":3822.8687786917,"l":3791.5463000304,"c":3809.5372929217,"v":176627.2656305812,"t":1708185600}
{"o":3809.5372929217,"h":3839.5399971605,"l":3807.9661235851,"c":3834.2881385102,"v":243692.6552297321,"t":1708189200}
{"o":3834.2881385102,"h":3835.713720532,"l":3819.2707586446,"c":3827.0803406528,"v":151537.4403072387,"t":1708192800}
{"o":3827.0803406528,"h":3847.0656130449,"l":3820.3467857491,"c":3845.3038521123,"v":158696.6896180239,"t":1708196400}
{"o":3845.3038521123,"h":3862.7994765913,"l":3837.0982804381,"c":3858.9892547033,"v":161629.6163824727,"t":1708200000}
{"o":3858.9892547033,"h":3903.5883827532,"l":3846.1895089664,"c":3890.6893793137,"v":201429.9604937776,"t":1708203600}
{"o":3890.6893793137,"h":3902.8678786551,"l":3883.5704370132,"c":3889.7045573869,"v":164081.6797637751,"t":1708207200}
{"o":3889.7045573869,"h":3891.4495293215,"l":3874.5801085827,"c":3877.7268967662,"v":123503.2750198547,"t":1708210800}
{"o":3877.7268967662,"h":3906.4629961374,"l":3869.4051990071,"c":3886.7809574225,"v":293320.0886355736,"t":1708214400}
{"o":3886.7809574225,"h":3903.3562197785,"l":3848.0082906356,"c":3855.8222611153,"v":161382.287654429,"t":1708218000}
{"o":3855.8222611153,"h":3865.2376527447,"l":3828.2373703718,"c":3835.1355226658,"v":194477.3044700121,"t":1708221600}
{"o":3835.1355226658,"h":3861.9088905821,"l":3831.9897849606,"c":3859.2899120819,"v":151267.5434976493,"t":1708225200}
{"o":3859.2899120819,"h":3886.3904229072,"l":3858.3944275705,"c":3880.3155211702,"v":165183.7765407788,"t":1708228800}
{"o":3880.3155211702,"h":3904.2882406114,"l":3878.0751366191,"c":3898.3960892439,"v":147827.3825671864,"t":1708232400}
{"o":3898.3960892439,"h":3901.5381298826,"l":3849.3078178035,"c":3865.6666876767,"v":150543.5227081439,"t":1708236000}
{"o":3865.6666876767,"h":3902.4086052066,"l":3856.8279680413,"c":3888.7549800703,"v":153689.8421622009,"t":1708239600}
{"o":3888.7549800703,"h":3895.4035284126,"l":3875.4875067381,"c":3891.9389958938,"v":117049.0765955838,"t":1708243200}
{"o":3891.9389958938,"h":3949.8933607287,"l":3890.7735535412,"c":3947.5062271269,"v":194197.6329224814,"t":1708246800}
{"o":3947.5062271269,"h":4025.8519064156,"l":3945.9568740572,"c":3968.129618972,"v":331539.6513790801,"t":1708250400}
{"o":3968.129618972,"h":3994.0825830481,"l":3954.3321316717,"c":3980.8672423285,"v":147969.2385363639,"t":1708254000}
{"o":3980.8672423285,"h":3990.4414022965,"l":3940.9929003849,"c":3945.0101982593,"v":168307.6986711358,"t":1708257600}
{"o":3945.0101982593,"h":3966.1527444583,"l":3944.0833247126,"c":3960.0421984622,"v":168380.3621890369,"t":1708261200}
{"o":3960.0421984622,"h":4004.221999437,"l":3959.9738659055,"c":3991.7736558457,"v":210257.9258673961,"t":1708264800}
{"o":3991.7736558457,"h":4001.4834406186,"l":3980.4638760341,"c":3998.4748616829,"v":216325.0010709511,"t":1708268400}
{"o":3998.4748616829,"h":4029.5235850145,"l":3977.1717979433,"c":4010.4639858774,"v":288967.9157858267,"t":1708272000}
{"o":4010.4639858774,"h":4061.1327749971,"l":4009.9079852879,"c":4032.9491411675,"v":320187.9865119433,"t":1708275600}
{"o":4032.9491411675,"h":4044.883097522,"l":4010.4435275377,"c":4039.4918508832,"v":213393.3383472781,"t":1708279200}
{"o":4039.4918508832,"h":4043.9907098288,"l":4005.8849139255,"c":4014.5923108045,"v":209193.8394885375,"t":1708282800}
{"o":4014.5923108045,"h":4029.4382880102,"l":3983.8755562386,"c":4003.1641590921,"v":205060.9574170759,"t":1708286400}
{"o":4003.1641590921,"h":4036.8176886383,"l":4002.223701587,"c":4023.6159749448,"v":186563.8035661403,"t":1708290000}
{"o":4023.6159749448,"h":4044.5120424345,"l":3999.751995645,"c":4015.2859260033,"v":248196.2607729377,"t":1708293600}
{"o":4015.2859260033,"h":4028.916651611,"l":3987.7760654966,"c":3995.8624284893,"v":201931.7198449668,"t":1708297200}
{"o":3995.8624284893,"h":4018.717169767,"l":3988.9785465462,"c":3999.6412446386,"v":223960.7980698711,"t":1708300800}
{"o":3999.6412446386,"h":4000.431874478,"l":3976.7333992958,"c":3994.736032483,"v":242280.7002390974,"t":1708304400}
{"o":3994.736032483,"h":4002.4522700809,"l":3971.5329678586,"c":3990.2870731036,"v":215877.5034252408,"t":1708308000}
{"o":3990.2870731036,"h":3994.4917769202,"l":3959.6952555707,"c":3975.5832770351,"v":194978.1766094565,"t":1708311600}
{"o":3975.5832770351,"h":3994.6798394362,"l":3965.1256662988,"c":3986.1506811489,"v":178190.2472534077,"t":1708315200}
{"o":3986.1506811489,"h":3987.6308373976,"l":3957.4601457114,"c":3979.8551824344,"v":176258.0898237225,"t":1708318800}
{"o":3979.8551824344,"h":4024.1469171949,"l":3977.5715715476,"c":4002.5949974211,"v":249521.2755886441,"t":1708322400}
{"o":4002.5949974211,"h":4044.9020093063,"l":3995.4827714402,"c":4031.8267634021,"v":170674.8955464405,"t":1708326000}
{"o":4031.8267634021,"h":4035.4516926482,"l":3973.3611104611,"c":3976.7756523269,"v":220655.1736421426,"t":1708329600}
{"o":3976.7756523269,"h":4003.6523880454,"l":3976.384594051,"c":3981.7514352065,"v":165954.6499409663,"t":1708333200}
{"o":3981.7514352065,"h":3994.4322859653,"l":3948.2030485388,"c":3984.9626690134,"v":204789.0967743145,"t":1708336800}
{"o":3984.9626690134,"h":4020.2901657631,"l":3982.6219388857,"c":4012.1878856814,"v":164244.5316866687,"t":1708340400}
{"o":4012.1878856814,"h":4014.326660515,"l":3983.016834929,"c":3983.6080814037,"v":181564.5542062366,"t":1708344000}
{"o":3983.6080814037,"h":4083.3864457362,"l":3978.6007567808,"c":4022.8182642738,"v":458373.2464516456,"t":1708347600}
{"o":4022.8182642738,"h":4034.006678512,"l":3995.9012888522,"c":4029.5781607084,"v":291691.3765924367,"t":1708351200}
{"o":4029.5781607084,"h":4089.2776021308,"l":4025.2750299806,"c":4047.3223550626,"v":346897.9011129418,"t":1708354800}
{"o":4047.3223550626,"h":4063.2650602589,"l":3999.9621990305,"c":4010.4051441067,"v":293314.9629987158,"t":1708358400}
{"o":4010.4051441067,"h":4045.1447502395,"l":3999.6932736201,"c":4004.9270362326,"v":287529.2026484085,"t":1708362000}
{"o":4004.9270362326,"h":4013.4649376961,"l":3982.7682773651,"c":3986.1132808894,"v":193671.3938799533,"t":1708365600}
{"o":3986.1132808894,"h":3996.8797980293,"l":3969.0844152484,"c":3984.9702173955,"v":170331.8872321271,"t":1708369200}
{"o":3984.9702173955,"h":4003.33255136,"l":3972.2375697549,"c":3990.5143235216,"v":181240.7760976932,"t":1708372800}
{"o":3990.5143235216,"h":4017.7093729982,"l":3987.5250007253,"c":4014.7154851483,"v":177674.4748602793,"t":1708376400}
{"o":4014.7154851483,"h":4023.5192001663,"l":3982.9049099551,"c":3990.2816867502,"v":210624.304938192,"t":1708380000}
{"o":3990.2816867502,"h":3997.3453772266,"l":3955.759127106,"c":3970.9183305214,"v":167795.877742441,"t":1708383600}
{"o":3970.9183305214,"h":3991.432419162,"l":3939.6964667952,"c":3941.8913267214,"v":250920.6020717403,"t":1708387200}
{"o":3941.8913267214,"h":3954.2200765319,"l":3886.1398884055,"c":3907.0463432667,"v":319804.69927128,"t":1708390800}
{"o":3907.0463432667,"h":3929.0024263845,"l":3901.7693036393,"c":3923.796025601,"v":179820.5531462808,"t":1708394400}
{"o":3923.796025601,"h":3929.3985518975,"l":3896.0887712412,"c":3898.0028878961,"v":254611.5079290002,"t":1708398000}
{"o":3898.0028878961,"h":3929.9296565362,"l":3882.2011213498,"c":3929.2101538209,"v":170821.7942681311,"t":1708401600}
{"o":3929.2101538209,"h":3945.3654387543,"l":3925.3509689067,"c":3942.7068233873,"v":146538.9874992307,"t":1708405200}
{"o":3942.7068233873,"h":3952.2997146942,"l":3932.815473632,"c":3943.3910004033,"v":159428.7856782772,"t":1708408800}
{"o":3943.3910004033,"h":3945.0731248674,"l":3887.5450661482,"c":3894.4172491382,"v":192451.0543695457,"t":1708412400}
{"o":3894.4172491382,"h":3899.6636094564,"l":3824.5579405033,"c":3889.6986583003,"v":192131.6705741267,"t":1708416000}
{"o":3889.6986583003,"h":3896.3958612585,"l":3843.5130938218,"c":3880.1963431257,"v":216401.9566658125,"t":1708419600}
{"o":3880.1963431257,"h":3917.3621665491,"l":3875.8949474922,"c":3915.4994098824,"v":159664.0744007459,"t":1708423200}
{"o":3915.4994098824,"h":3942.8395113975,"l":3903.7925165389,"c":3929.4271219421,"v":175634.7989293399,"t":1708426800}
{"o":3929.4271219421,"h":3940.7362002513,"l":3883.5940467904,"c":3884.5001138862,"v":193650.1977959603,"t":1708430400}
{"o":3884.5001138862,"h":3941.0850897987,"l":3875.2457092344,"c":3937.0174138087,"v":302425.7868095743,"t":1708434000}
{"o":3937.0174138087,"h":3939.7625155135,"l":3787.2420985282,"c":3835.4924591246,"v":642691.935273968,"t":1708437600}
{"o":3835.4924591246,"h":3839.0689715976,"l":3724.4224439778,"c":3793.342409724,"v":668910.1595912236,"t":1708441200}
{"o":3793.342409724,"h":3830.0725906789,"l":3763.2160582813,"c":3772.4839603114,"v":375363.2193373805,"t":1708444800}
{"o":3772.4839603114,"h":3782.0895522046,"l":3732.1364159327,"c":3754.4604072046,"v":379440.4581225974,"t":1708448400}
{"o":3754.4604072046,"h":3796.6312973234,"l":3743.651188839,"c":3781.732522922,"v":237991.5655697228,"t":1708452000}
{"o":3781.732522922,"h":3821.6590026199,"l":3769.2157562888,"c":3820.3524247776,"v":256192.8427332013,"t":1708455600}
{"o":3820.3524247776,"h":3829.7190338804,"l":3799.0042726914,"c":3828.818135576,"v":230701.4642415063,"t":1708459200}
{"o":3828.818135576,"h":3839.3051382933,"l":3815.5023524319,"c":3825.4947404735,"v":180138.4187370546,"t":1708462800}
{"o":3825.4947404735,"h":3882.1923962171,"l":3824.7212548777,"c":3875.5221047993,"v":228197.2395782611,"t":1708466400}
{"o":3875.5221047993,"h":3904.977616806,"l":3855.1114753846,"c":3856.2712712381,"v":195930.2986183431,"t":1708470000}
{"o":3856.2712712381,"h":3859.1375832319,"l":3817.0213242338,"c":3824.7029293764,"v":168491.0704675903,"t":1708473600}
{"o":3824.7029293764,"h":3853.5721385783,"l":3808.7202384886,"c":3813.2865084443,"v":235324.4672670471,"t":1708477200}
{"o":3813.2865084443,"h":3820.5251101899,"l":3788.635139319,"c":3800.1341425122,"v":217554.309591673,"t":1708480800}
{"o":3800.1341425122,"h":3816.0639536405,"l":3791.1216839428,"c":3795.271055688,"v":171445.9760253383,"t":1708484400}
{"o":3795.271055688,"h":3809.7356813937,"l":3777.3856428962,"c":3786.7349014636,"v":145118.9399135033,"t":1708488000}
{"o":3786.7349014636,"h":3807.0435421347,"l":3777.8914915354,"c":3787.3357812373,"v":131375.5215944763,"t":1708491600}
{"o":3787.3357812373,"h":3804.2585309404,"l":3749.1018053647,"c":3764.0058263889,"v":203750.5748010629,"t":1708495200}
{"o":3764.0058263889,"h":3764.4685834943,"l":3718.8544636898,"c":3732.3235039293,"v":227287.8638199923,"t":1708498800}
{"o":3732.3235039293,"h":3758.6067627446,"l":3726.4901833067,"c":3742.5913300759,"v":212539.7538874119,"t":1708502400}
{"o":3742.5913300759,"h":3746.2385469678,"l":3660.1369473002,"c":3669.9645489834,"v":317657.1353462069,"t":1708506000}
{"o":3669.9645489834,"h":3695.9964591181,"l":3643.6922289896,"c":3684.3026866634,"v":292266.4298395853,"t":1708509600}
{"o":3684.3026866634,"h":3697.8994885833,"l":3642.2579955108,"c":3657.1850860871,"v":199855.6467068885,"t":1708513200}
{"o":3657.1850860871,"h":3700.9598198626,"l":3625.3632552363,"c":3691.7341159797,"v":340504.7660286364,"t":1708516800}
{"o":3691.7341159797,"h":3714.102388412,"l":3654.731036863,"c":3672.8238955574,"v":249735.2208644535,"t":1708520400}
{"o":3672.8238955574,"h":3674.7779303292,"l":3596.7931390136,"c":3624.3879611896,"v":397675.7447628126,"t":1708524000}
{"o":3624.3879611896,"h":3701.6262244625,"l":3611.5807280405,"c":3696.1192259081,"v":325673.0159343675,"t":1708527600}
{"o":3696.1192259081,"h":3719.7885458624,"l":3664.7620678692,"c":3701.111257107,"v":292988.4867585582,"t":1708531200}
{"o":3701.111257107,"h":3709.6564644141,"l":3630.5074266761,"c":3633.2309488514,"v":302394.6521143846,"t":1708534800}
{"o":3633.2309488514,"h":3635.7143567059,"l":3558.1098519779,"c":3599.8458477496,"v":394202.6055655577,"t":1708538400}
{"o":3599.8458477496,"h":3634.6836274728,"l":3585.4871904225,"c":3631.5915315624,"v":237264.3700265645,"t":1708542000}
{"o":3631.5915315624,"h":3637.2936626232,"l":3609.7212681664,"c":3617.1392186052,"v":183676.1981451185,"t":1708545600}
{"o":3617.1392186052,"h":3725.6321106872,"l":3611.3886579518,"c":3724.3992300147,"v":390502.4118727301,"t":1708549200}
{"o":3724.3992300147,"h":3746.9000926494,"l":3705.2056896011,"c":3723.1687573996,"v":314710.2873918093,"t":1708552800}
{"o":3723.1687573996,"h":3762.8826764763,"l":3711.6583966373,"c":3740.5708752787,"v":268641.612739049,"t":1708556400}
{"o":3740.5708752787,"h":3740.8453576642,"l":3692.3064053126,"c":3694.9395748133,"v":232562.0438786077,"t":1708560000}
{"o":3694.9395748133,"h":3706.3691862574,"l":3633.3594494947,"c":3639.0051155031,"v":220995.9621307349,"t":1708563600}
{"o":3639.0051155031,"h":3675.7773594111,"l":3633.7170673804,"c":3659.1090513709,"v":226800.9357276424,"t":1708567200}
{"o":3659.1090513709,"h":3697.092456962,"l":3649.750501738,"c":3686.1736928181,"v":199393.8087479315,"t":1708570800}
{"o":3686.1736928181,"h":3701.979526667,"l":3674.1794832264,"c":3678.8013659454,"v":174316.3170985498,"t":1708574400}
{"o":3678.8013659454,"h":3707.0473023857,"l":3674.6800007839,"c":3693.7084747978,"v":169433.0716046982,"t":1708578000}
{"o":3693.7084747978,"h":3751.1263784055,"l":3690.8915382982,"c":3730.7633951245,"v":188381.9879959364,"t":1708581600}
{"o":3730.7633951245,"h":3742.2516624591,"l":3695.7575758321,"c":3739.0423808505,"v":252635.2824481511,"t":1708585200}
{"o":3739.0423808505,"h":3774.4081146194,"l":3730.9837552758,"c":3762.7254330587,"v":227881.6985656189,"t":1708588800}
{"o":3762.7254330587,"h":3806.4754714041,"l":3754.3790000309,"c":3797.1980944351,"v":229423.790412674,"t":1708592400}
{"o":3797.1980944351,"h":3810.7954178613,"l":3758.1933703998,"c":3781.8009046371,"v":217345.2919398454,"t":1708596000}
{"o":3781.8009046371,"h":3784.9750063309,"l":3749.6307635176,"c":3766.4227981399,"v":189025.5237680524,"t":1708599600}
{"o":3766.4227981399,"h":3777.7577750251,"l":3727.6450134347,"c":3740.3050710914,"v":186344.6397995031,"t":1708603200}
{"o":3740.3050710914,"h":3743.5741639652,"l":3670.9047219157,"c":3696.279153237,"v":272976.6689789442,"t":1708606800}
{"o":3696.279153237,"h":3728.0684704806,"l":3687.817304474,"c":3723.7534169545,"v":241251.2576404808,"t":1708610400}
{"o":3723.7534169545,"h":3768.2676592133,"l":3713.6085764064,"c":3750.0179572507,"v":256656.6997916426,"t":1708614000}
{"o":3750.0179572507,"h":3752.1862472581,"l":3689.2573981032,"c":3701.7494508451,"v":243815.6967719893,"t":1708617600}
{"o":3701.7494508451,"h":3722.7107344326,"l":3699.2671069182,"c":3708.0216457431,"v":217330.779742241,"t":1708621200}
{"o":3708.0216457431,"h":3734.5794403939,"l":3687.9907045886,"c":3726.037162431,"v":204179.0067484131,"t":1708624800}
{"o":3726.037162431,"h":3726.810572915,"l":3677.0735103545,"c":3684.8011792012,"v":203644.7887044636,"t":1708628400}
{"o":3684.8011792012,"h":3746.0642348613,"l":3680.2011216527,"c":3743.3952475961,"v":331687.940925605,"t":1708632000}
{"o":3743.3952475961,"h":3744.1875071273,"l":3674.4291830258,"c":3686.7002644213,"v":219765.0169952878,"t":1708635600}
{"o":3686.7002644213,"h":3702.0627841576,"l":3641.6239224189,"c":3664.7167483569,"v":224027.2422018646,"t":1708639200}
{"o":3664.7167483569,"h":3669.4634956651,"l":3612.5465282838,"c":3618.954458737,"v":203855.9287801867,"t":1708642800}
{"o":3618.954458737,"h":3649.2713842227,"l":3615.830721956,"c":3648.4457231147,"v":202825.2877872706,"t":1708646400}
{"o":3648.4457231147,"h":3658.4982546401,"l":3628.3748973827,"c":3630.3367565191,"v":198759.6832459314,"t":1708650000}
{"o":3630.3367565191,"h":3654.8069767257,"l":3600.7408933051,"c":3609.4274865437,"v":238846.5454968448,"t":1708653600}
{"o":3609.4274865437,"h":3623.1011254,"l":3593.6383785117,"c":3622.419786944,"v":250088.9486259188,"t":1708657200}
{"o":3622.419786944,"h":3644.4923651968,"l":3607.5561678729,"c":3642.688083021,"v":191268.6790447475,"t":1708660800}
{"o":3642.688083021,"h":3653.1647150191,"l":3630.6889429309,"c":3648.1246646151,"v":144951.2095638016,"t":1708664400}
{"o":3648.1246646151,"h":3669.7378151967,"l":3645.4427153866,"c":3662.5700755011,"v":139968.377676365,"t":1708668000}
{"o":3662.5700755011,"h":3667.0028859714,"l":3616.4410111995,"c":3628.6818449721,"v":161024.3879580312,"t":1708671600}
{"o":3628.6818449721,"h":3657.382543794,"l":3603.2660156297,"c":3621.1391671073,"v":218190.6648335176,"t":1708675200}
{"o":3621.1391671073,"h":3643.7501106834,"l":3609.0384628472,"c":3642.6099865533,"v":210730.5932349964,"t":1708678800}
{"o":3642.6099865533,"h":3653.8653882977,"l":3629.0778099388,"c":3651.3977622312,"v":153871.9923522074,"t":1708682400}
{"o":3651.3977622312,"h":3666.2829649823,"l":3644.2059289002,"c":3653.7186347265,"v":142783.243704633,"t":1708686000}
{"o":3653.7186347265,"h":3655.4190844117,"l":3599.1629851518,"c":3601.9719724337,"v":199449.3386663441,"t":1708689600}
{"o":3601.9719724337,"h":3638.3603969604,"l":3596.1220119162,"c":3635.7211980742,"v":256748.1957107527,"t":1708693200}
{"o":3635.7211980742,"h":3661.733147345,"l":3602.805616494,"c":3640.1819687679,"v":407192.834728901,"t":1708696800}
{"o":3640.1819687679,"h":3640.3350454987,"l":3564.385881954,"c":3571.5585165572,"v":528281.3461818647,"t":1708700400}
{"o":3571.5585165572,"h":3584.5185902868,"l":3514.6953575228,"c":3574.2824684718,"v":539884.4124676911,"t":1708704000}
{"o":3574.2824684718,"h":3615.6487783718,"l":3570.0512937772,"c":3614.865753277,"v":230006.6536637312,"t":1708707600}
{"o":3614.865753277,"h":3615.4679462331,"l":3587.200797908,"c":3608.9177906084,"v":189983.4451809138,"t":1708711200}
{"o":3608.9177906084,"h":3618.8557101467,"l":3593.9634788793,"c":3608.4601428765,"v":190218.9414520643,"t":1708714800}
{"o":3608.4601428765,"h":3620.6874110448,"l":3592.5479301786,"c":3613.2212236502,"v":182175.0682738464,"t":1708718400}
{"o":3613.2212236502,"h":3619.4505847161,"l":3591.5508522779,"c":3597.3177797131,"v":196088.0403262976,"t":1708722000}
{"o":3597.3177797131,"h":3606.4545128218,"l":3550.251104563,"c":3553.3145225751,"v":301423.7754402267,"t":1708725600}
{"o":3553.3145225751,"h":3568.2610413457,"l":3518.3531149845,"c":3554.2306900771,"v":293431.9252752727,"t":1708729200}
{"o":3554.2306900771,"h":3587.3221552176,"l":3538.1412256641,"c":3579.2274954837,"v":272089.9036488202,"t":1708732800}
{"o":3579.2274954837,"h":3579.9302434908,"l":3505.5204890703,"c":3514.0200097528,"v":351472.5390198523,"t":1708736400}
{"o":3514.0200097528,"h":3554.4418750967,"l":3506.4496864382,"c":3547.6939833921,"v":215272.8151774952,"t":1708740000}
{"o":3547.6939833921,"h":3574.6084005643,"l":3538.488019873,"c":3566.9248034176,"v":140750.842913151,"t":1708743600}
{"o":3566.9248034176,"h":3604.6349864487,"l":3564.9863409788,"c":3598.1682955606,"v":149250.1265489711,"t":1708747200}
{"o":3598.1682955606,"h":3608.8701308019,"l":3581.6975919568,"c":3605.029602623,"v":142690.1458984731,"t":1708750800}
{"o":3605.029602623,"h":3614.4626928201,"l":3594.5095259069,"c":3607.6904818082,"v":182266.7347136299,"t":1708754400}
{"o":3607.6904818082,"h":3639.8439203531,"l":3599.8126787357,"c":3637.9109216221,"v":172573.6166081406,"t":1708758000}
{"o":3637.9109216221,"h":3645.5912616431,"l":3614.4205188742,"c":3618.7230378782,"v":157882.0109942938,"t":1708761600}
{"o":3618.7230378782,"h":3656.584032428,"l":3614.0726066707,"c":3647.5507371662,"v":175281.0333490815,"t":1708765200}
{"o":3647.5507371662,"h":3658.6682313433,"l":3633.8261333898,"c":3639.9788636333,"v":130260.6377824274,"t":1708768800}
{"o":3639.9788636333,"h":3645.9834712473,"l":3625.6896057085,"c":3635.3776729702,"v":126408.8891989685,"t":1708772400}
{"o":3635.3776729702,"h":3650.2759114647,"l":3620.5643475552,"c":3640.1279146607,"v":150064.9808681838,"t":1708776000}
{"o":3640.1279146607,"h":3651.2257245746,"l":3631.7979581335,"c":3641.0302310538,"v":166932.7653812084,"t":1708779600}
{"o":3641.0302310538,"h":3645.3952643133,"l":3623.1570315847,"c":3636.3714055582,"v":155607.0024364399,"t":1708783200}
{"o":3636.3714055582,"h":3647.1263073941,"l":3628.3133944997,"c":3629.2876844534,"v":187531.4657228388,"t":1708786800}
{"o":3629.2876844534,"h":3655.6029593298,"l":3627.7654857603,"c":3649.6758978623,"v":179847.4049954723,"t":1708790400}
{"o":3649.6758978623,"h":3696.385999249,"l":3646.2731076018,"c":3682.9030365538,"v":254847.7664798708,"t":1708794000}
{"o":3682.9030365538,"h":3698.061864362,"l":3672.4125949453,"c":3679.0835494658,"v":227020.4850085249,"t":1708797600}
{"o":3679.0835494658,"h":3707.4454813606,"l":3675.0222595283,"c":3704.4008431792,"v":167508.6196572195,"t":1708801200}
{"o":3704.4008431792,"h":3717.7650719363,"l":3692.131957197,"c":3704.4387590913,"v":214435.9628527244,"t":1708804800}
{"o":3704.4387590913,"h":3722.2746109661,"l":3694.8321128217,"c":3718.4144168954,"v":210163.5954870967,"t":1708808400}
{"o":3718.4144168954,"h":3729.8182843438,"l":3701.8451338114,"c":3706.6726205749,"v":170855.9727602348,"t":1708812000}
{"o":3706.6726205749,"h":3716.321645903,"l":3698.1871994438,"c":3703.5026564287,"v":220098.8003921502,"t":1708815600}
{"o":3703.5026564287,"h":3706.2254497677,"l":3681.1663266739,"c":3692.1765596511,"v":157834.7419675255,"t":1708819200}
{"o":3692.1765596511,"h":3701.9588453067,"l":3674.7435067847,"c":3693.3144628153,"v":160636.9272320669,"t":1708822800}
{"o":3693.3144628153,"h":3718.5715372094,"l":3669.2746212066,"c":3678.0381216395,"v":220726.0647159237,"t":1708826400}
{"o":3678.0381216395,"h":3682.4807232169,"l":3638.5828798375,"c":3679.9687463217,"v":174590.1087794315,"t":1708830000}
{"o":3679.9687463217,"h":3682.281042362,"l":3659.6352352292,"c":3673.8583210438,"v":155317.8073994479,"t":1708833600}
{"o":3673.8583210438,"h":3683.1509946475,"l":3658.2213072432,"c":3678.1468531638,"v":112473.9407244328,"t":1708837200}
{"o":3678.1468531638,"h":3691.5491089517,"l":3666.768669266,"c":3673.6100359762,"v":139894.4237778158,"t":1708840800}
{"o":3673.6100359762,"h":3678.6499015959,"l":3657.0759883905,"c":3667.1509086018,"v":132292.6826329316,"t":1708844400}
{"o":3667.1509086018,"h":3669.9934649338,"l":3645.0734408181,"c":3647.5254582241,"v":157348.2448510217,"t":1708848000}
{"o":3647.5254582241,"h":3656.7410484569,"l":3637.9554629543,"c":3646.1681109138,"v":116112.9885826925,"t":1708851600}
{"o":3646.1681109138,"h":3652.0214114203,"l":3633.0908856141,"c":3645.7342081401,"v":112294.4648138743,"t":1708855200}
{"o":3645.7342081401,"h":3662.9153901061,"l":3637.9564570383,"c":3659.0147694924,"v":116085.2562373642,"t":1708858800}
{"o":3659.0147694924,"h":3669.5548649285,"l":3640.627734052,"c":3666.3706798717,"v":147222.8923073631,"t":1708862400}
{"o":3666.3706798717,"h":3671.279886654,"l":3647.4925527307,"c":3652.3022389826,"v":180397.3979655663,"t":1708866000}
{"o":3652.3022389826,"h":3687.0790046696,"l":3648.9573374758,"c":3682.7838991598,"v":245786.323914668,"t":1708869600}
{"o":3682.7838991598,"h":3694.1888674367,"l":3647.4744023644,"c":3658.7551173653,"v":213653.7527303075,"t":1708873200}
{"o":3658.7551173653,"h":3674.4778740006,"l":3638.6355087311,"c":3654.407884442,"v":232079.8369701794,"t":1708876800}
{"o":3654.407884442,"h":3681.2736127796,"l":3650.6613064883,"c":3679.4354672041,"v":217462.4860677387,"t":1708880400}
{"o":3679.4354672041,"h":3681.6758202846,"l":3658.6933861067,"c":3671.3751084224,"v":177812.5444711848,"t":1708884000}
{"o":3671.3751084224,"h":3690.9556654338,"l":3663.3021092729,"c":3679.8518004682,"v":197880.9073888867,"t":1708887600}
{"o":3679.8518004682,"h":3716.5515243491,"l":3678.0347755802,"c":3688.613029318,"v":309851.4177801767,"t":1708891200}
{"o":3688.613029318,"h":3697.2478328319,"l":3671.9654100382,"c":3682.2617922943,"v":224415.9168117672,"t":1708894800}
{"o":3682.2617922943,"h":3699.8076821791,"l":3667.9925547941,"c":3684.9141559165,"v":250328.2939221835,"t":1708898400}
{"o":3684.9141559165,"h":3689.9836330836,"l":3669.1584270672,"c":3683.1804489753,"v":164997.24386685,"t":1708902000}
{"o":3683.1804489753,"h":3701.4327872789,"l":3670.6146939415,"c":3700.0967306048,"v":209257.2242076798,"t":1708905600}
{"o":3700.0967306048,"h":3726.4865212574,"l":3654.489235203,"c":3680.5724178953,"v":265944.1156825843,"t":1708909200}
{"o":3680.5724178953,"h":3684.6532698438,"l":3650.1757745647,"c":3650.6258313987,"v":189190.510771946,"t":1708912800}
{"o":3650.6258313987,"h":3683.200882171,"l":3639.3070995394,"c":3682.2183449294,"v":208735.8292654832,"t":1708916400}
{"o":3682.2183449294,"h":3689.085340059,"l":3663.6929548489,"c":3672.0948938779,"v":185367.8642578195,"t":1708920000}
{"o":3672.0948938779,"h":3704.452318363,"l":3667.8857791606,"c":3700.690697667,"v":186434.5381801813,"t":1708923600}
{"o":3700.690697667,"h":3709.3113014305,"l":3692.1475219666,"c":3708.0459374358,"v":167664.9948760219,"t":1708927200}
{"o":3708.0459374358,"h":3710.869737217,"l":3671.9591237176,"c":3676.1012906664,"v":172409.8574366354,"t":1708930800}
{"o":3676.1012906664,"h":3707.0558905986,"l":3672.4977669302,"c":3686.3193550404,"v":178096.2068802742,"t":1708934400}
{"o":3686.3193550404,"h":3702.1830322832,"l":3606.7509574318,"c":3612.4102810371,"v":368836.1655823427,"t":1708938000}
{"o":3612.4102810371,"h":3642.4420910802,"l":3609.9475932028,"c":3624.2874952794,"v":217417.0467984704,"t":1708941600}
{"o":3624.2874952794,"h":3627.1652334751,"l":3581.2900060889,"c":3594.1083014874,"v":263996.2517445374,"t":1708945200}
{"o":3594.1083014874,"h":3612.4341274673,"l":3569.9199965451,"c":3608.7771472424,"v":266606.7399085468,"t":1708948800}
{"o":3608.7771472424,"h":3635.3829765889,"l":3592.7255689822,"c":3614.8595088591,"v":313531.4465190204,"t":1708952400}
{"o":3614.8595088591,"h":3686.8981839744,"l":3613.0259279608,"c":3684.9590317781,"v":250096.4706465011,"t":1708956000}
{"o":3684.9590317781,"h":3739.0252611459,"l":3670.6367261826,"c":3737.1525044397,"v":496788.6425370993,"t":1708959600}
{"o":3737.1525044397,"h":3812.9449896986,"l":3722.6449475413,"c":3805.6147074803,"v":508099.5160042478,"t":1708963200}
{"o":3805.6147074803,"h":3908.7646881885,"l":3802.8790285567,"c":3902.1258656865,"v":479151.0037926284,"t":1708966800}
{"o":3902.1258656865,"h":3925.4337724807,"l":3873.2659298137,"c":3891.3339237566,"v":522776.2221273804,"t":1708970400}
{"o":3891.3339237566,"h":3914.9450465521,"l":3859.1955784596,"c":3907.3144428123,"v":440818.2982660409,"t":1708974000}
{"o":3907.3144428123,"h":3932.061514202,"l":3867.3364578736,"c":3887.8646922892,"v":429282.1879470152,"t":1708977600}
{"o":3887.8646922892,"h":3889.9628169804,"l":3861.2832651976,"c":3879.917166704,"v":271315.7595466936,"t":1708981200}
{"o":3879.917166704,"h":3945.2046419018,"l":3875.8304153749,"c":3907.7925032384,"v":362157.7340358227,"t":1708984800}
{"o":3907.7925032384,"h":3926.0011396352,"l":3896.2696079775,"c":3914.4037028666,"v":259223.1771760684,"t":1708988400}
{"o":3914.4037028666,"h":3952.7527566279,"l":3888.1970407918,"c":3944.0953837934,"v":355004.7831364438,"t":1708992000}
{"o":3944.0953837934,"h":3998.2534334059,"l":3936.9898669273,"c":3943.3996111258,"v":520320.330217295,"t":1708995600}
{"o":3943.3996111258,"h":3985.1398901303,"l":3912.1747632865,"c":3960.2942219075,"v":698839.1945740271,"t":1708999200}
{"o":3960.2942219075,"h":3993.532203307,"l":3921.8289735226,"c":3924.0729631658,"v":475921.4181819215,"t":1709002800}
{"o":3924.0729631658,"h":3937.8228049266,"l":3887.0857221774,"c":3892.7100972295,"v":470229.4805541687,"t":1709006400}
{"o":3892.7100972295,"h":3930.8204607726,"l":3886.806954609,"c":3926.0388451956,"v":278098.2722186363,"t":1709010000}
{"o":3926.0388451956,"h":3967.043395413,"l":3925.2684833974,"c":3962.411094255,"v":282652.2430998138,"t":1709013600}
{"o":3962.411094255,"h":3968.3087408329,"l":3923.2111928009,"c":3932.4880564242,"v":278526.7805666091,"t":1709017200}
{"o":3932.4880564242,"h":3979.3384896103,"l":3931.6536274414,"c":3955.2003828294,"v":229837.8705577406,"t":1709020800}
{"o":3955.2003828294,"h":3975.9924939383,"l":3950.4121426617,"c":3965.849298696,"v":284207.6678047567,"t":1709024400}
{"o":3965.849298696,"h":3992.3921506556,"l":3949.1686858324,"c":3982.402103689,"v":262506.6417692588,"t":1709028000}
{"o":3982.402103689,"h":3985.5520880289,"l":3937.7374785796,"c":3969.1253431628,"v":275118.8852578119,"t":1709031600}
{"o":3969.1253431628,"h":3981.223245721,"l":3919.2913437662,"c":3919.5186771224,"v":347404.0628131284,"t":1709035200}
{"o":3919.5186771224,"h":3937.7783145713,"l":3887.1059131194,"c":3927.6360658732,"v":382958.2418454607,"t":1709038800}
{"o":3927.6360658732,"h":3932.0339850138,"l":3864.8036799334,"c":3888.783454896,"v":418653.4721217006,"t":1709042400}
{"o":3888.783454896,"h":3899.9963997424,"l":3785.9151454906,"c":3802.7963327531,"v":607850.2139237627,"t":1709046000}
{"o":3802.7963327531,"h":3836.9092434945,"l":3747.1575752123,"c":3805.2721873169,"v":562758.2136653895,"t":1709049600}
{"o":3805.2721873169,"h":3827.2011508694,"l":3794.2065362624,"c":3816.2839997775,"v":395161.3815253659,"t":1709053200}
{"o":3816.2839997775,"h":3835.0230056868,"l":3807.0967465717,"c":3818.5251302481,"v":274109.9644292843,"t":1709056800}
{"o":3818.5251302481,"h":3861.750279952,"l":3810.3412754557,"c":3859.4370174063,"v":489848.5133573385,"t":1709060400}
{"o":3859.4370174063,"h":3875.6151882117,"l":3831.4144651405,"c":3874.5080895383,"v":356620.6739051917,"t":1709064000}
{"o":3874.5080895383,"h":3895.175345288,"l":3858.4757797085,"c":3879.8150580464,"v":276566.206173442,"t":1709067600}
{"o":3879.8150580464,"h":3892.1612160738,"l":3856.9171524856,"c":3862.7100251732,"v":245078.6082270478,"t":1709071200}
{"o":3862.7100251732,"h":3868.3288635666,"l":3838.9123284279,"c":3859.6905256989,"v":206034.9131368959,"t":1709074800}
{"o":3859.6905256989,"h":3904.2467231305,"l":3844.7757270136,"c":3868.7739394123,"v":321957.9958710076,"t":1709078400}
{"o":3868.7739394123,"h":3876.443993138,"l":3822.8293132652,"c":3847.8671261929,"v":300759.4214628405,"t":1709082000}
{"o":3847.8671261929,"h":3856.5824297716,"l":3836.464966858,"c":3846.5202950541,"v":276296.7976578685,"t":1709085600}
{"o":3846.5202950541,"h":3848.0086471474,"l":3821.2470834461,"c":3832.179388211,"v":223036.4679903611,"t":1709089200}
{"o":3832.179388211,"h":3875.8287894354,"l":3830.5665718244,"c":3873.0303360342,"v":377859.1711617445,"t":1709092800}
{"o":3873.0303360342,"h":3888.1218102123,"l":3865.7263349782,"c":3871.0241380087,"v":184987.1546255705,"t":1709096400}
{"o":3871.0241380087,"h":3884.2984504213,"l":3859.5735384533,"c":3874.0664544527,"v":190811.4763576373,"t":1709100000}
{"o":3874.0664544527,"h":3922.8387641363,"l":3869.2950809513,"c":3919.7136618608,"v":230529.9618434938,"t":1709103600}
{"o":3919.7136618608,"h":3944.8251504688,"l":3890.2497571665,"c":3932.2048910573,"v":444246.4239166141,"t":1709107200}
{"o":3932.2048910573,"h":3989.2871689007,"l":3899.0542167182,"c":3985.8618973298,"v":524007.7845462949,"t":1709110800}
{"o":3985.8618973298,"h":4072.2407318356,"l":3954.4329363223,"c":4066.5503370963,"v":654840.3009942566,"t":1709114400}
{"o":4066.5503370963,"h":4092.5995261902,"l":3932.2010444567,"c":3969.0422579758,"v":691189.7966186897,"t":1709118000}
{"o":3969.0422579758,"h":4005.7773082013,"l":3944.597549878,"c":3966.0503112255,"v":552627.1558503046,"t":1709121600}
{"o":3966.0503112255,"h":4031.2361404874,"l":3950.778045157,"c":4021.6765856359,"v":688774.5307419454,"t":1709125200}
{"o":4021.6765856359,"h":4034.069286016,"l":3937.642317764,"c":3985.9560772313,"v":708837.3746578627,"t":1709128800}
{"o":3985.9560772313,"h":4033.7222405145,"l":3945.6052209807,"c":4026.2263167051,"v":607617.6247367291,"t":1709132400}
{"o":4026.2263167051,"h":4150.9814090758,"l":4023.7648414708,"c":4138.496630107,"v":857249.0272402132,"t":1709136000}
{"o":4138.496630107,"h":4165.2156356738,"l":3895.2307981401,"c":4079.3029995209,"v":1357103.044786111,"t":1709139600}
{"o":4079.3029995209,"h":4083.140082825,"l":3870.6150836715,"c":4026.7404771347,"v":1164686.0689808107,"t":1709143200}
{"o":4026.7404771347,"h":4058.0537308392,"l":3959.3297598814,"c":3965.7080001797,"v":624269.5495865402,"t":1709146800}
{"o":3965.7080001797,"h":4013.4219701934,"l":3924.318713806,"c":3994.2944210234,"v":537007.7395448119,"t":1709150400}
{"o":3994.2944210234,"h":4140.4896487475,"l":3965.9997493951,"c":4131.2623716877,"v":582292.7422399307,"t":1709154000}
{"o":4131.2623716877,"h":4193.5925235273,"l":4111.3914334197,"c":4124.3331659987,"v":672135.6064498546,"t":1709157600}
{"o":4124.3331659987,"h":4239.6539325761,"l":4124.2767228117,"c":4238.7640533069,"v":640648.3785294625,"t":1709161200}
{"o":4238.7640533069,"h":4360.7112677974,"l":4179.2465494938,"c":4360.7112677974,"v":963193.405395944,"t":1709164800}
{"o":4360.7112677974,"h":4420.8549688948,"l":4304.7993262312,"c":4402.0644862936,"v":644352.6402363431,"t":1709168400}
{"o":4402.0644862936,"h":4428.5190704253,"l":4320.2017425863,"c":4324.9171582425,"v":580657.2739499402,"t":1709172000}
{"o":4324.9171582425,"h":4415.0096910337,"l":4306.7509306823,"c":4396.0073420958,"v":525998.2869818704,"t":1709175600}
{"o":4396.0073420958,"h":4436.8680419144,"l":4353.3669136426,"c":4374.4868493784,"v":472488.9540191619,"t":1709179200}
{"o":4374.4868493784,"h":4475.7251066457,"l":4356.1213862775,"c":4411.0665986727,"v":528374.4918409657,"t":1709182800}
{"o":4411.0665986727,"h":4448.7719995797,"l":4362.4881981963,"c":4395.5910651727,"v":462900.729974615,"t":1709186400}
{"o":4395.5910651727,"h":4484.2971684872,"l":4349.3064968323,"c":4467.6508850169,"v":401337.0813565883,"t":1709190000}
{"o":4467.6508850169,"h":4708.2038637992,"l":4456.1749364022,"c":4682.9925263783,"v":763672.4837582876,"t":1709193600}
{"o":4682.9925263783,"h":4729.6485896219,"l":4566.8264927851,"c":4593.0386528346,"v":548223.9718273976,"t":1709197200}
{"o":4593.0386528346,"h":4597.8088017722,"l":4553.5424063677,"c":4582.7563216415,"v":382139.2254038145,"t":1709200800}
{"o":4582.7563216415,"h":4655.5218859097,"l":4563.0701954219,"c":4598.5166445809,"v":402911.3908545178,"t":1709204400}
{"o":4598.5166445809,"h":4648.6318705762,"l":4530.7321826613,"c":4597.8640435658,"v":477545.2479914916,"t":1709208000}
{"o":4597.8640435658,"h":4770.6928897244,"l":4595.5455762068,"c":4727.3159278939,"v":566619.9452585317,"t":1709211600}
{"o":4727.3159278939,"h":4793.7318400535,"l":4662.0494270588,"c":4685.8836725693,"v":726619.0250548775,"t":1709215200}
{"o":4685.8836725693,"h":4723.563983589,"l":4648.5268839023,"c":4711.374363831,"v":499560.6842844874,"t":1709218800}
{"o":4711.374363831,"h":4736.4029985135,"l":4534.539124565,"c":4647.7772352205,"v":674495.5063000483,"t":1709222400}
{"o":4647.7772352205,"h":4697.2026999557,"l":4501.2119477811,"c":4572.0296439339,"v":730818.7440273195,"t":1709226000}
{"o":4572.0296439339,"h":4618.056483954,"l":4498.9392600611,"c":4542.9438226362,"v":559428.6222759432,"t":1709229600}
{"o":4542.9438226362,"h":4642.3884817538,"l":4521.7243713254,"c":4635.639132912,"v":336399.5853232911,"t":1709233200}
{"o":4635.639132912,"h":4701.0095323885,"l":4629.7418526061,"c":4651.3703782769,"v":349239.3110493774,"t":1709236800}
{"o":4651.3703782769,"h":4651.3703782769,"l":4444.5363750674,"c":4550.9257614241,"v":682608.2496109799,"t":1709240400}
{"o":4550.9257614241,"h":4563.2009667504,"l":4370.5024940949,"c":4403.9055563094,"v":617358.7599791924,"t":1709244000}
{"o":4403.9055563094,"h":4501.1203185916,"l":4402.211536451,"c":4474.0059053043,"v":483356.3180485984,"t":1709247600}
{"o":4474.0059053043,"h":4729.383359036,"l":4473.9949405157,"c":4725.7130269029,"v":676940.3982774842,"t":1709251200}
{"o":4725.7130269029,"h":4879.3262692349,"l":4680.6395615333,"c":4830.1533787169,"v":810946.3006317079,"t":1709254800}
{"o":4830.1533787169,"h":4861.5611287104,"l":4709.7828797421,"c":4767.8278010882,"v":698516.8088882675,"t":1709258400}
{"o":4767.8278010882,"h":4852.9330305451,"l":4755.1446826638,"c":4769.5106683978,"v":638207.251237153,"t":1709262000}
{"o":4769.5106683978,"h":4896.0438638525,"l":4763.6359420238,"c":4892.7497754361,"v":577893.9614853954,"t":1709265600}
{"o":4892.7497754361,"h":4910.3048214799,"l":4754.7899320317,"c":4772.4471058537,"v":442781.2958888909,"t":1709269200}
{"o":4772.4471058537,"h":4813.4022984093,"l":4725.024346896,"c":4750.840814287,"v":345572.4669971509,"t":1709272800}
{"o":4750.840814287,"h":4779.4819289305,"l":4686.9300747724,"c":4696.1869327572,"v":394792.1637760567,"t":1709276400}
{"o":4696.1869327572,"h":4743.8212566842,"l":4662.723670867,"c":4711.7182191107,"v":426994.6252903646,"t":1709280000}
{"o":4711.7182191107,"h":4781.7724396342,"l":4706.749915659,"c":4771.2761138576,"v":345820.0107788043,"t":1709283600}
{"o":4771.2761138576,"h":4805.6656730968,"l":4746.3528540719,"c":4777.1033361989,"v":383486.4374437816,"t":1709287200}
{"o":4777.1033361989,"h":4822.4514863095,"l":4752.1774531728,"c":4821.2023173047,"v":439808.5068495686,"t":1709290800}
{"o":4821.2023173047,"h":4821.2023173047,"l":4761.4394487976,"c":4781.2475508117,"v":423968.5454576127,"t":1709294400}
{"o":4781.2475508117,"h":4806.1487220659,"l":4750.8621529525,"c":4802.7826455665,"v":455891.3057134902,"t":1709298000}
{"o":4802.7826455665,"h":4805.3620136022,"l":4679.5633553582,"c":4731.3005456313,"v":580821.6656949663,"t":1709301600}
{"o":4731.3005456313,"h":4753.2038431106,"l":4636.1876383554,"c":4670.2000177382,"v":707750.9544026138,"t":1709305200}
{"o":4670.2000177382,"h":4682.8966815771,"l":4610.9763705893,"c":4612.3710270664,"v":546655.7366630282,"t":1709308800}
{"o":4612.3710270664,"h":4730.5394134116,"l":4608.7346889603,"c":4698.2677681956,"v":602207.5160765181,"t":1709312400}
{"o":4698.2677681956,"h":4748.4475722804,"l":4653.6363202679,"c":4730.1832606803,"v":528415.5049136622,"t":1709316000}
{"o":4730.1832606803,"h":4745.4390996833,"l":4631.633115502,"c":4664.3186195884,"v":462485.5814230241,"t":1709319600}
{"o":4664.3186195884,"h":4696.415678362,"l":4626.032815418,"c":4693.9248948541,"v":557263.8348401265,"t":1709323200}
{"o":4693.9248948541,"h":4693.9248948541,"l":4625.9914194065,"c":4660.8512381466,"v":492524.7880089484,"t":1709326800}
{"o":4660.8512381466,"h":4690.4431345774,"l":4628.7570857794,"c":4654.3357063764,"v":499409.077382443,"t":1709330400}
{"o":4654.3357063764,"h":4687.9602092022,"l":4609.5453622411,"c":4613.415257137,"v":446520.8385261065,"t":1709334000}
{"o":4613.415257137,"h":4686.7344729816,"l":4606.3311976539,"c":4644.9020327453,"v":678307.9071687927,"t":1709337600}
{"o":4644.9020327453,"h":4644.9020327453,"l":4532.2465775559,"c":4597.7092692877,"v":753186.6283908159,"t":1709341200}
{"o":4597.7092692877,"h":4632.9308863264,"l":4579.7389314063,"c":4623.7262162406,"v":389070.6614507145,"t":1709344800}
{"o":4623.7262162406,"h":4639.5497384565,"l":4600.9794002395,"c":4634.645105646,"v":429475.8098412455,"t":1709348400}
{"o":4634.645105646,"h":4656.7245072952,"l":4603.7964155494,"c":4607.5882701873,"v":290509.0801550053,"t":1709352000}
{"o":4607.5882701873,"h":4614.6013201717,"l":4556.9742817076,"c":4573.1399944713,"v":353434.0096727748,"t":1709355600}
{"o":4573.1399944713,"h":4614.7308825819,"l":4558.8339417881,"c":4601.6652922806,"v":291744.6125337008,"t":1709359200}
{"o":4601.6652922806,"h":4604.8348854675,"l":4561.3949393592,"c":4601.5924191245,"v":335334.6467246246,"t":1709362800}
{"o":4601.5924191245,"h":4649.3556094973,"l":4555.0579113507,"c":4625.0053561759,"v":483776.814093018,"t":1709366400}
{"o":4625.0053561759,"h":4647.696322682,"l":4537.8136764105,"c":4579.9595506866,"v":535042.2321704545,"t":1709370000}
{"o":4579.9595506866,"h":4630.5663274812,"l":4561.0652480958,"c":4571.08588066,"v":326938.8691551251,"t":1709373600}
{"o":4571.08588066,"h":4606.7301493179,"l":4569.7165584625,"c":4588.563634433,"v":283957.9604990737,"t":1709377200}
{"o":4588.563634433,"h":4638.7048327158,"l":4580.1338304744,"c":4621.2604034536,"v":317664.4783225508,"t":1709380800}
{"o":4621.2604034536,"h":4647.1384759237,"l":4589.4571069624,"c":4608.0086155556,"v":378456.3058962739,"t":1709384400}
{"o":4608.0086155556,"h":4609.5378969261,"l":4538.9452415557,"c":4576.5861876312,"v":553787.2324477123,"t":1709388000}
{"o":4576.5861876312,"h":4591.421928257,"l":4543.5720693072,"c":4558.28741386,"v":436759.5715865457,"t":1709391600}
{"o":4558.28741386,"h":4585.1135220602,"l":4540.3946767509,"c":4571.0643296014,"v":447867.8362530912,"t":1709395200}
{"o":4571.0643296014,"h":4586.6831080733,"l":4552.3461986719,"c":4559.484667687,"v":336138.8552327302,"t":1709398800}
{"o":4559.484667687,"h":4621.2894513778,"l":4556.0900203138,"c":4618.1276808402,"v":368734.6147150073,"t":1709402400}
{"o":4618.1276808402,"h":4659.0515358408,"l":4613.8420759803,"c":4654.0570091648,"v":390617.5073380782,"t":1709406000}
{"o":4654.0570091648,"h":4679.8641796399,"l":4576.6314731773,"c":4601.9536339676,"v":484640.7489346198,"t":1709409600}
{"o":4601.9536339676,"h":4621.5436727204,"l":4577.4331087908,"c":4589.0340128399,"v":386255.7495975189,"t":1709413200}
{"o":4589.0340128399,"h":4606.9276087868,"l":4567.5067137336,"c":4570.4137804966,"v":444835.9478018488,"t":1709416800}
{"o":4570.4137804966,"h":4635.1302246304,"l":4569.6644987184,"c":4634.0248456731,"v":495385.5524394881,"t":1709420400}
{"o":4634.0248456731,"h":4641.6337640755,"l":4586.9792036151,"c":4590.4116027283,"v":741097.2213705446,"t":1709424000}
{"o":4590.4116027283,"h":4655.3573608663,"l":4574.5853734144,"c":4633.4736718566,"v":625318.6134305835,"t":1709427600}
{"o":4633.4736718566,"h":4642.2085790856,"l":4570.4035203736,"c":4600.9948395534,"v":475794.6118146378,"t":1709431200}
{"o":4600.9948395534,"h":4643.1245938138,"l":4594.7034213027,"c":4635.9929695323,"v":404709.2340125948,"t":1709434800}
{"o":4635.9929695323,"h":4650.7437664726,"l":4618.230198164,"c":4639.0422967979,"v":512921.572394304,"t":1709438400}
{"o":4639.0422967979,"h":4642.7933126176,"l":4606.6198131096,"c":4615.7305808129,"v":496476.6004515099,"t":1709442000}
{"o":4615.7305808129,"h":4639.6394213654,"l":4575.3389467406,"c":4601.6651229148,"v":459778.4906337422,"t":1709445600}
{"o":4601.6651229148,"h":4612.778782398,"l":4443.8958775357,"c":4516.5812877269,"v":883063.3040086249,"t":1709449200}
{"o":4516.5812877269,"h":4540.4543419788,"l":4462.0420841681,"c":4516.6093189442,"v":681524.3386151796,"t":1709452800}
{"o":4516.6093189442,"h":4673.8800873293,"l":4507.1961708738,"c":4624.9189129124,"v":531593.2963031344,"t":1709456400}
{"o":4624.9189129124,"h":4645.6237730648,"l":4591.0761320783,"c":4597.5199448077,"v":443265.3795558406,"t":1709460000}
{"o":4597.5199448077,"h":4618.7589528759,"l":4584.2148212807,"c":4585.5280386408,"v":433394.6509838646,"t":1709463600}
{"o":4585.5280386408,"h":4597.4961266379,"l":4542.1540821319,"c":4566.4975814545,"v":688834.4671393782,"t":1709467200}
{"o":4566.4975814545,"h":4593.0848877033,"l":4561.1495126829,"c":4582.6695996797,"v":480431.8232512995,"t":1709470800}
{"o":4582.6695996797,"h":4618.3388572995,"l":4566.2879551548,"c":4584.493120703,"v":663812.8240886778,"t":1709474400}
{"o":4584.493120703,"h":4614.9075626683,"l":4582.243330745,"c":4607.0148029302,"v":577778.7277621824,"t":1709478000}
{"o":4607.0148029302,"h":4641.8290326135,"l":4587.5116397319,"c":4640.3203380631,"v":572877.9820911965,"t":1709481600}
{"o":4640.3203380631,"h":4665.6576656585,"l":4621.123365991,"c":4643.5862453631,"v":620180.8108210635,"t":1709485200}
{"o":4643.5862453631,"h":4670.8476739127,"l":4630.5020275399,"c":4649.0517086503,"v":631202.8165468944,"t":1709488800}
{"o":4649.0517086503,"h":4663.4918439638,"l":4629.0526003645,"c":4635.6711577383,"v":597809.3855480028,"t":1709492400}
{"o":4635.6711577383,"h":4648.3891538431,"l":4615.0215747639,"c":4620.2050289177,"v":576023.0876075038,"t":1709496000}
{"o":4620.2050289177,"h":4640.9799769242,"l":4613.0764982787,"c":4635.997593576,"v":481571.7181490664,"t":1709499600}
{"o":4635.997593576,"h":4701.8938430016,"l":4621.0850284538,"c":4661.0163957015,"v":718147.4863590054,"t":1709503200}
{"o":4661.0163957015,"h":4673.7802033249,"l":4613.2994880296,"c":4634.4947327595,"v":702255.5175813818,"t":1709506800}
{"o":4634.4947327595,"h":4734.9271887269,"l":4605.0979014596,"c":4658.7862610054,"v":975423.2212603351,"t":1709510400}
{"o":4658.7862610054,"h":4674.6846336365,"l":4614.1014947976,"c":4636.0204561038,"v":843415.2493179198,"t":1709514000}
{"o":4636.0204561038,"h":4647.6886320091,"l":4598.0221700428,"c":4632.8294378626,"v":655714.105352588,"t":1709517600}
{"o":4632.8294378626,"h":4635.6646358337,"l":4575.2076904769,"c":4594.0090502252,"v":517112.9931016169,"t":1709521200}
{"o":4594.0090502252,"h":4627.5770347448,"l":4576.5799816774,"c":4619.0955100578,"v":445974.5160897336,"t":1709524800}
{"o":4619.0955100578,"h":4625.3873345842,"l":4585.7134987161,"c":4590.398793818,"v":436219.2772871929,"t":1709528400}
{"o":4590.398793818,"h":4608.1089963409,"l":4580.508985576,"c":4601.6945831643,"v":396891.2041701877,"t":1709532000}
{"o":4601.6945831643,"h":4615.9113021148,"l":4584.236151547,"c":4614.4681517239,"v":434673.2262918256,"t":1709535600}
{"o":4614.4681517239,"h":4711.3548874751,"l":4609.259123411,"c":4696.6332664997,"v":673845.6731729178,"t":1709539200}
{"o":4696.6332664997,"h":4806.0793986428,"l":4660.9230329559,"c":4784.5673548779,"v":658621.6150583803,"t":1709542800}
{"o":4784.5673548779,"h":4788.5471146957,"l":4648.8322391503,"c":4686.5799932056,"v":803181.5159240805,"t":1709546400}
{"o":4686.5799932056,"h":4732.7614893007,"l":4656.2525423689,"c":4720.0315483559,"v":504451.6466560452,"t":1709550000}
{"o":4720.0315483559,"h":4761.3019218587,"l":4691.7525638478,"c":4726.4212449067,"v":556750.5626772571,"t":1709553600}
{"o":4726.4212449067,"h":4748.0394177592,"l":4639.0597077202,"c":4658.3435566616,"v":624832.4543355814,"t":1709557200}
{"o":4658.3435566616,"h":4712.4161937597,"l":4614.3222917968,"c":4699.5576241608,"v":851929.3296340761,"t":1709560800}
{"o":4699.5576241608,"h":4738.8045240769,"l":4686.0158100485,"c":4695.8212370773,"v":806795.4263233579,"t":1709564400}
{"o":4695.8212370773,"h":4703.4573444861,"l":4609.247003589,"c":4619.9621155021,"v":884772.0117096793,"t":1709568000}
{"o":4619.9621155021,"h":4659.2916802787,"l":4541.9998304099,"c":4544.413487441,"v":1230572.7063576127,"t":1709571600}
{"o":4544.413487441,"h":4635.0198098689,"l":4541.2498659175,"c":4635.0198098689,"v":1396733.1961008327,"t":1709575200}
{"o":4635.0198098689,"h":4650.4281199469,"l":4587.4821394871,"c":4619.4584648304,"v":864509.657317534,"t":1709578800}
{"o":4619.4584648304,"h":4626.3204534604,"l":4592.4572922524,"c":4617.4295435962,"v":763253.4295499149,"t":1709582400}
{"o":4617.4295435962,"h":4648.5564290552,"l":4571.5404617737,"c":4648.3599986764,"v":667010.9081901534,"t":1709586000}
{"o":4648.3599986764,"h":4670.7283081053,"l":4624.3717802976,"c":4661.0926544671,"v":531369.8786430523,"t":1709589600}
{"o":4661.0926544671,"h":4752.4422391369,"l":4654.5497314571,"c":4748.533276442,"v":829259.6600781638,"t":1709593200}
{"o":4748.533276442,"h":4752.9654427741,"l":4690.8900579715,"c":4699.4630246089,"v":743015.8854626456,"t":1709596800}
{"o":4699.4630246089,"h":4733.2386905201,"l":4674.4037876789,"c":4715.3382736609,"v":714102.5726997553,"t":1709600400}
{"o":4715.3382736609,"h":4718.6312566804,"l":4610.3555629579,"c":4632.7169470733,"v":649650.5888170846,"t":1709604000}
{"o":4632.7169470733,"h":4646.8426208476,"l":4607.2555318389,"c":4638.0095234567,"v":473089.277621449,"t":1709607600}
{"o":4638.0095234567,"h":4711.0449012417,"l":4603.3071614908,"c":4623.2026265216,"v":765304.0037245794,"t":1709611200}
{"o":4623.2026265216,"h":4727.6221786097,"l":4548.2373138409,"c":4723.8008254222,"v":867812.2848084399,"t":1709614800}
{"o":4723.8008254222,"h":4724.9992185291,"l":4665.2292998879,"c":4696.5804972364,"v":640419.7297604411,"t":1709618400}
{"o":4696.5804972364,"h":4703.709754477,"l":4611.8731706759,"c":4613.3366079696,"v":539125.3248157708,"t":1709622000}
{"o":4613.3366079696,"h":4649.7557039242,"l":4594.2009667073,"c":4634.0641549697,"v":693236.2030785565,"t":1709625600}
{"o":4634.0641549697,"h":4654.8235778155,"l":4603.8750239253,"c":4633.1727585647,"v":477455.1311613783,"t":1709629200}
{"o":4633.1727585647,"h":4705.2584461292,"l":4625.9637936954,"c":4682.6099644073,"v":951023.5335323875,"t":1709632800}
{"o":4682.6099644073,"h":4704.8171834216,"l":4651.6557727181,"c":4654.2367958107,"v":606484.1349321303,"t":1709636400}
{"o":4654.2367958107,"h":4721.0928363818,"l":4654.2367958107,"c":4708.2973641406,"v":728946.5973085535,"t":1709640000}
{"o":4708.2973641406,"h":4739.0912841433,"l":4683.9205860308,"c":4726.8325071791,"v":799465.7771557503,"t":1709643600}
{"o":4726.8325071791,"h":4940.0909713114,"l":4691.8085607778,"c":4883.4973943709,"v":1262209.5791478597,"t":1709647200}
{"o":4883.4973943709,"h":5088.7977946807,"l":4825.7550571329,"c":4958.365759284,"v":1454685.5012375619,"t":1709650800}
{"o":4958.365759284,"h":5002.9991250411,"l":4691.3082100234,"c":4738.5618970981,"v":1318567.727546721,"t":1709654400}
{"o":4738.5618970981,"h":4827.1727883869,"l":4582.5125276668,"c":4810.1541288554,"v":1064608.5905401891,"t":1709658000}
{"o":4810.1541288554,"h":4810.1541288554,"l":4656.2149047464,"c":4670.694118219,"v":806716.4770588292,"t":1709661600}
{"o":4670.694118219,"h":4726.5965956748,"l":4199.9546116958,"c":4252.666886606,"v":1352980.7280502459,"t":1709665200}
{"o":4252.666886606,"h":4402.4372078255,"l":4171.0737004072,"c":4223.7371067585,"v":1727493.6715647685,"t":1709668800}
{"o":4223.7371067585,"h":4452.1987889422,"l":4216.459528969,"c":4322.1874405774,"v":1256870.0734343848,"t":1709672400}
{"o":4322.1874405774,"h":4346.4676065661,"l":4216.7307065494,"c":4343.7683222252,"v":957681.8754324049,"t":1709676000}
{"o":4343.7683222252,"h":4539.0649840122,"l":4326.4849956416,"c":4469.9005453508,"v":824373.3554306435,"t":1709679600}
{"o":4469.9005453508,"h":4518.6651048687,"l":4399.2421814455,"c":4403.2623634123,"v":778898.2887693369,"t":1709683200}
{"o":4403.2623634123,"h":4447.0188885221,"l":4341.64906278,"c":4351.7941045402,"v":600110.2820330068,"t":1709686800}
{"o":4351.7941045402,"h":4375.9298979889,"l":4280.8102755542,"c":4281.8292189724,"v":583604.9246989263,"t":1709690400}
{"o":4281.8292189724,"h":4369.7372567484,"l":4279.4966221408,"c":4359.7051442471,"v":502217.9025011546,"t":1709694000}
{"o":4359.7051442471,"h":4491.6602886046,"l":4358.6339684324,"c":4483.2960914638,"v":565106.7023485986,"t":1709697600}
{"o":4483.2960914638,"h":4619.7875217486,"l":4453.0850931536,"c":4614.9726629377,"v":802531.5976222851,"t":1709701200}
{"o":4614.9726629377,"h":4729.2262096711,"l":4602.6311703609,"c":4702.6143132345,"v":849877.3540541069,"t":1709704800}
{"o":4702.6143132345,"h":4748.2656194875,"l":4664.3748860104,"c":4742.4721601313,"v":716253.4754439509,"t":1709708400}
{"o":4742.4721601313,"h":4802.9907063647,"l":4698.7821488977,"c":4709.3167176346,"v":781749.2991707617,"t":1709712000}
{"o":4709.3167176346,"h":4733.0232674775,"l":4601.4271382689,"c":4603.7126691513,"v":667710.4640049449,"t":1709715600}
{"o":4603.7126691513,"h":4681.7924670893,"l":4603.7126691513,"c":4661.1472534843,"v":824049.374223284,"t":1709719200}
{"o":4661.1472534843,"h":4734.1196999963,"l":4650.7405768689,"c":4696.9580334085,"v":894690.9078924017,"t":1709722800}
{"o":4696.9580334085,"h":4708.1633341947,"l":4535.6928531186,"c":4566.5608123576,"v":833161.6003259103,"t":1709726400}
{"o":4566.5608123576,"h":4589.6472670054,"l":4503.1439344644,"c":4556.1898814205,"v":842620.4077909589,"t":1709730000}
{"o":4556.1898814205,"h":4611.5901410619,"l":4501.866806877,"c":4533.8792399226,"v":915974.1515384922,"t":1709733600}
{"o":4533.8792399226,"h":4587.0306196492,"l":4467.9914745031,"c":4567.2093847514,"v":821203.7580343098,"t":1709737200}
{"o":4567.2093847514,"h":4616.1734803465,"l":4560.3066620122,"c":4607.0142333769,"v":895028.4934715364,"t":1709740800}
{"o":4607.0142333769,"h":4645.37579843,"l":4571.40474877,"c":4630.2062055692,"v":817908.9547464428,"t":1709744400}
{"o":4630.2062055692,"h":4644.5680401538,"l":4578.9292253056,"c":4638.8110905181,"v":802913.9375853839,"t":1709748000}
{"o":4638.8110905181,"h":4707.0182842863,"l":4613.1902689443,"c":4664.0848580414,"v":867318.0383632568,"t":1709751600}
{"o":4664.0848580414,"h":4691.4758740605,"l":4639.0884667811,"c":4683.9488263632,"v":797523.0578912522,"t":1709755200}
{"o":4683.9488263632,"h":4718.1549382411,"l":4650.6911285864,"c":4709.3617432555,"v":747680.9476575669,"t":1709758800}
{"o":4709.3617432555,"h":4710.626981668,"l":4639.5013404629,"c":4655.6486888277,"v":912724.3441962323,"t":1709762400}
{"o":4655.6486888277,"h":4705.8534476315,"l":4640.1760461426,"c":4657.8509155269,"v":794196.4837215143,"t":1709766000}
{"o":4657.8509155269,"h":4802.2521100023,"l":4651.623534277,"c":4791.6292328191,"v":944568.452993558,"t":1709769600}
{"o":4791.6292328191,"h":4889.4536358163,"l":4719.3045691694,"c":4885.167490612,"v":1156879.0422570263,"t":1709773200}
{"o":4885.167490612,"h":5013.2802091017,"l":4850.7528802102,"c":5010.0267895896,"v":1199383.2055440994,"t":1709776800}
{"o":5010.0267895896,"h":5039.6272715173,"l":4909.5584799612,"c":4920.1614507635,"v":1065192.6567157938,"t":1709780400}
{"o":4920.1614507635,"h":4984.184698721,"l":4897.8492168537,"c":4915.2623070054,"v":884152.6624199213,"t":1709784000}
{"o":4915.2623070054,"h":4973.500392241,"l":4846.142041345,"c":4889.4137709451,"v":846103.5185708968,"t":1709787600}
{"o":4889.4137709451,"h":4948.0312080934,"l":4839.9422516103,"c":4947.6194888658,"v":603346.7882827665,"t":1709791200}
{"o":4947.6194888658,"h":4974.7305225572,"l":4890.7827232089,"c":4923.4029550038,"v":574109.328552279,"t":1709794800}
{"o":4923.4029550038,"h":5027.2610852247,"l":4918.711469697,"c":5015.3854444576,"v":696200.5270407905,"t":1709798400}
{"o":5015.3854444576,"h":5047.3529943933,"l":4976.1320850003,"c":4981.4801848572,"v":567824.1083144011,"t":1709802000}
{"o":4981.4801848572,"h":5014.5417814367,"l":4943.9151908623,"c":4946.8404356142,"v":525546.1978962197,"t":1709805600}
{"o":4946.8404356142,"h":5135.4346639988,"l":4923.7292916508,"c":4996.3085127316,"v":924293.2199113165,"t":1709809200}
{"o":4996.3085127316,"h":5110.3274972402,"l":4958.5007043122,"c":5084.0697662452,"v":699389.9742328619,"t":1709812800}
{"o":5084.0697662452,"h":5166.3433208373,"l":5042.9656795555,"c":5151.9448869853,"v":670763.5191144218,"t":1709816400}
{"o":5151.9448869853,"h":5305.9743059856,"l":5122.9003176096,"c":5276.831325174,"v":904375.0193507852,"t":1709820000}
{"o":5276.831325174,"h":5308.2846791433,"l":5175.0195716954,"c":5202.7040978931,"v":748313.3133319898,"t":1709823600}
{"o":5202.7040978931,"h":5260.237670302,"l":5194.3260470397,"c":5245.4030959,"v":742312.9794935799,"t":1709827200}
{"o":5245.4030959,"h":5254.0302614002,"l":5214.5139026511,"c":5225.2981489887,"v":828199.7234504821,"t":1709830800}
{"o":5225.2981489887,"h":5288.8589205687,"l":5151.5085631742,"c":5285.7082626828,"v":1057942.3172745844,"t":1709834400}
{"o":5285.7082626828,"h":5316.1874812492,"l":5247.8636440392,"c":5300.7211847866,"v":935596.3444941865,"t":1709838000}
{"o":5300.7211847866,"h":5310.9443857854,"l":5223.2264208921,"c":5231.7024434802,"v":927447.736356186,"t":1709841600}
{"o":5231.7024434802,"h":5238.7359185559,"l":5150.5742602437,"c":5180.507057669,"v":900619.7294239156,"t":1709845200}
{"o":5180.507057669,"h":5207.1637147964,"l":5145.1460810373,"c":5161.1774083804,"v":786205.7158519145,"t":1709848800}
{"o":5161.1774083804,"h":5187.70228059,"l":5117.4018394786,"c":5125.7616010709,"v":537179.9800438535,"t":1709852400}
{"o":5125.7616010709,"h":5206.9964241862,"l":5122.4992842417,"c":5186.0776984048,"v":730232.0109580458,"t":1709856000}
{"o":5186.0776984048,"h":5219.5036330369,"l":5104.7477533496,"c":5153.3964111881,"v":673613.689388116,"t":1709859600}
{"o":5153.3964111881,"h":5199.7174000839,"l":5148.4774178735,"c":5167.877445493,"v":681095.4839811381,"t":1709863200}
{"o":5167.877445493,"h":5172.870235633,"l":5125.5422936578,"c":5143.3230322163,"v":649357.9953838759,"t":1709866800}
{"o":5143.3230322163,"h":5160.9829094116,"l":5092.6424236752,"c":5139.322970682,"v":592154.9151726292,"t":1709870400}
{"o":5139.322970682,"h":5148.67481866,"l":5064.6757965151,"c":5087.1947030054,"v":517333.9066034671,"t":1709874000}
{"o":5087.1947030054,"h":5171.8081378689,"l":5067.6351199498,"c":5168.699368771,"v":584145.2451047782,"t":1709877600}
{"o":5168.699368771,"h":5188.6962251819,"l":5147.5403359653,"c":5155.1784919777,"v":486652.4619473437,"t":1709881200}
{"o":5155.1784919777,"h":5217.3046714193,"l":5149.2575033619,"c":5202.4003272162,"v":462137.6751551796,"t":1709884800}
{"o":5202.4003272162,"h":5225.4609744481,"l":5168.7285816168,"c":5180.0252169099,"v":479460.8696427183,"t":1709888400}
{"o":5180.0252169099,"h":5245.8342974151,"l":5174.3317497512,"c":5212.4163019051,"v":427210.0731029132,"t":1709892000}
{"o":5212.4163019051,"h":5313.0862316591,"l":5190.8905143625,"c":5307.7822014994,"v":500738.4301197195,"t":1709895600}
{"o":5307.7822014994,"h":5343.3498404155,"l":5283.7817684507,"c":5307.6599012697,"v":538528.6098380155,"t":1709899200}
{"o":5307.6599012697,"h":5342.9718791264,"l":5267.2580571102,"c":5314.0398548027,"v":611709.2620790763,"t":1709902800}
{"o":5314.0398548027,"h":5441.6856932404,"l":5283.8938074583,"c":5406.3343373483,"v":817093.3481292998,"t":1709906400}
{"o":5406.3343373483,"h":5430.3649219053,"l":5143.5036960641,"c":5187.4779226349,"v":1400593.3354956449,"t":1709910000}
{"o":5187.4779226349,"h":5295.0976957148,"l":5068.703790161,"c":5286.1383865604,"v":1293643.4097946892,"t":1709913600}
{"o":5286.1383865604,"h":5372.5313270679,"l":5231.4108426383,"c":5335.8248316815,"v":1040682.8460668852,"t":1709917200}
{"o":5335.8248316815,"h":5342.2392561548,"l":5254.9867393426,"c":5274.7247629424,"v":984544.2681643873,"t":1709920800}
{"o":5274.7247629424,"h":5285.9703731702,"l":5213.229675022,"c":5270.2912836002,"v":1081147.3058856132,"t":1709924400}
{"o":5270.2912836002,"h":5315.8372843568,"l":5213.6192999492,"c":5227.0705656528,"v":1012604.7675603748,"t":1709928000}
{"o":5227.0705656528,"h":5245.801773767,"l":5121.9124218361,"c":5146.0540173843,"v":1089089.448765432,"t":1709931600}
{"o":5146.0540173843,"h":5178.3648692877,"l":5129.2941216601,"c":5141.4453771453,"v":894525.4631104952,"t":1709935200}
{"o":5141.4453771453,"h":5290.2584463711,"l":5133.5013778722,"c":5162.738798714,"v":601051.0806417515,"t":1709938800}
{"o":5162.738798714,"h":5246.2933723753,"l":5159.3742397392,"c":5212.6339978962,"v":439404.9606197951,"t":1709942400}
{"o":5212.6339978962,"h":5218.9809290654,"l":5155.7182180154,"c":5179.617280578,"v":375831.3487165007,"t":1709946000}
{"o":5179.617280578,"h":5235.5765081015,"l":5157.7532149061,"c":5220.3160604357,"v":371409.1200380201,"t":1709949600}
{"o":5220.3160604357,"h":5226.2338782509,"l":5194.2253607836,"c":5206.4851758407,"v":308674.705708564,"t":1709953200}
{"o":5206.4851758407,"h":5245.7669439464,"l":5186.6791540465,"c":5245.182661981,"v":289844.7896848151,"t":1709956800}
{"o":5245.182661981,"h":5289.89563843,"l":5221.6589649421,"c":5282.9792287569,"v":300750.9367681909,"t":1709960400}
{"o":5282.9792287569,"h":5318.1820165907,"l":5276.5419460568,"c":5307.1352756573,"v":309978.4216276314,"t":1709964000}
{"o":5307.1352756573,"h":5318.9090673923,"l":5282.2334002081,"c":5295.5627490379,"v":332343.8672787517,"t":1709967600}
{"o":5295.5627490379,"h":5306.0159436161,"l":5246.6362861498,"c":5252.6644435106,"v":306633.9591876878,"t":1709971200}
{"o":5252.6644435106,"h":5297.3739202471,"l":5232.2736607124,"c":5245.5682807442,"v":334959.7039803275,"t":1709974800}
{"o":5245.5682807442,"h":5255.9874869716,"l":5175.5719317336,"c":5236.700905171,"v":328286.6987720261,"t":1709978400}
{"o":5236.700905171,"h":5249.2409954179,"l":5212.2558274007,"c":5234.405430288,"v":251304.6190153011,"t":1709982000}
{"o":5234.405430288,"h":5239.4696657086,"l":5177.6751730597,"c":5205.4109042107,"v":321260.6993397683,"t":1709985600}
{"o":5205.4109042107,"h":5227.3135254861,"l":5185.6028694209,"c":5211.9981091176,"v":316795.3912131586,"t":1709989200}
{"o":5211.9981091176,"h":5236.6331056562,"l":5192.2201895099,"c":5219.0962564841,"v":364454.7764443475,"t":1709992800}
{"o":5219.0962564841,"h":5252.52405301,"l":5204.6996545647,"c":5246.8050046699,"v":429200.4713209721,"t":1709996400}
{"o":5246.8050046699,"h":5252.7545565864,"l":5182.0651325085,"c":5186.6816615271,"v":447980.9654175161,"t":1710000000}
{"o":5186.6816615271,"h":5196.8475501078,"l":5127.6476747235,"c":5171.140066909,"v":513361.8577914903,"t":1710003600}
{"o":5171.140066909,"h":5201.2018177999,"l":5159.5099483401,"c":5168.2326963423,"v":402747.0688613183,"t":1710007200}
{"o":5168.2326963423,"h":5200.6138249472,"l":5168.2326963423,"c":5184.6357873311,"v":442262.9060944141,"t":1710010800}
{"o":5184.6357873311,"h":5216.6739365524,"l":5180.8666847261,"c":5206.9154512679,"v":441868.8835189839,"t":1710014400}
{"o":5206.9154512679,"h":5212.24675341,"l":5181.8526588172,"c":5205.5241333436,"v":433254.3791105299,"t":1710018000}
{"o":5205.5241333436,"h":5232.6853462105,"l":5166.6697831251,"c":5170.6594297787,"v":443213.4353306994,"t":1710021600}
{"o":5170.6594297787,"h":5180.4313078682,"l":5123.5945907041,"c":5147.3676586836,"v":454351.8783658019,"t":1710025200}
{"o":5147.3676586836,"h":5213.0062595167,"l":5131.607150155,"c":5200.1893695883,"v":491009.6845429738,"t":1710028800}
{"o":5200.1893695883,"h":5247.0772532505,"l":5187.3622130769,"c":5239.1454535343,"v":464933.8554489078,"t":1710032400}
{"o":5239.1454535343,"h":5289.5397748389,"l":5230.0011785139,"c":5261.9358313246,"v":351087.7945044173,"t":1710036000}
{"o":5261.9358313246,"h":5264.1765167786,"l":5212.9016235091,"c":5231.8236089829,"v":383368.3055257899,"t":1710039600}
{"o":5231.8236089829,"h":5251.7181211143,"l":5227.2660560623,"c":5236.5186176598,"v":363571.2520850937,"t":1710043200}
{"o":5236.5186176598,"h":5283.7970496178,"l":5233.1173468296,"c":5255.876558135,"v":365636.9153888521,"t":1710046800}
{"o":5255.876558135,"h":5272.4775726867,"l":5240.3745965826,"c":5251.8907754722,"v":372238.706684245,"t":1710050400}
{"o":5251.8907754722,"h":5295.558107239,"l":5238.1923402113,"c":5285.5620846587,"v":430671.949880507,"t":1710054000}
{"o":5285.5620846587,"h":5297.3058723893,"l":5261.845630814,"c":5271.3243719958,"v":362066.7061987121,"t":1710057600}
{"o":5271.3243719958,"h":5277.1037004724,"l":5195.0347105478,"c":5216.7451062959,"v":442708.0042887193,"t":1710061200}
{"o":5216.7451062959,"h":5265.7618730148,"l":5212.4941355347,"c":5233.7725348999,"v":414171.8644460082,"t":1710064800}
{"o":5233.7725348999,"h":5244.4106214328,"l":5144.5432382853,"c":5184.2723653341,"v":365190.926552769,"t":1710068400}
{"o":5184.2723653341,"h":5200.6882449887,"l":5144.0484528122,"c":5186.1838132338,"v":378609.8222806017,"t":1710072000}
{"o":5186.1838132338,"h":5189.6571436975,"l":5135.5250065862,"c":5154.8774852017,"v":453331.3601057527,"t":1710075600}
{"o":5154.8774852017,"h":5163.62749288,"l":5051.1228887851,"c":5134.5788067851,"v":579733.8445135291,"t":1710079200}
{"o":5134.5788067851,"h":5135.9326161553,"l":5060.0410483213,"c":5098.5362336891,"v":491025.9642300278,"t":1710082800}
{"o":5098.5362336891,"h":5172.7162642272,"l":5094.6413661714,"c":5138.9167624393,"v":469032.3576023417,"t":1710086400}
{"o":5138.9167624393,"h":5180.7822575695,"l":5122.4852632829,"c":5147.849949708,"v":404695.5954844464,"t":1710090000}
{"o":5147.849949708,"h":5173.8602109535,"l":5129.763483845,"c":5158.5799364913,"v":395695.8322663409,"t":1710093600}
{"o":5158.5799364913,"h":5182.9037706144,"l":5146.5310882888,"c":5174.8036849605,"v":402392.8712841176,"t":1710097200}
{"o":5174.8036849605,"h":5180.8170507829,"l":5139.1515965257,"c":5167.4030502683,"v":416026.5924965566,"t":1710100800}
{"o":5167.4030502683,"h":5183.9789668886,"l":5121.1118672017,"c":5126.6098106298,"v":438900.3226238298,"t":1710104400}
{"o":5126.6098106298,"h":5128.1641474944,"l":5004.4568415423,"c":5054.6210462915,"v":610445.792033628,"t":1710108000}
{"o":5054.6210462915,"h":5149.4263090207,"l":5050.4071565499,"c":5145.4970274684,"v":441363.7256764425,"t":1710111600}
{"o":5145.4970274684,"h":5148.0524315365,"l":4901.4119370949,"c":4999.1092486106,"v":637793.1584859816,"t":1710115200}
{"o":4999.1092486106,"h":5019.5805109111,"l":4879.4563662849,"c":4937.7748979224,"v":730746.4600664283,"t":1710118800}
{"o":4937.7748979224,"h":4966.3971292907,"l":4905.7205751475,"c":4955.4347898462,"v":410998.7512233416,"t":1710122400}
{"o":4955.4347898462,"h":5038.8845364633,"l":4947.1459858387,"c":5024.0903089527,"v":427733.2216004655,"t":1710126000}
{"o":5024.0903089527,"h":5053.5293852183,"l":4992.6976235417,"c":4998.6485969772,"v":348209.640514733,"t":1710129600}
{"o":4998.6485969772,"h":5056.2560782517,"l":4997.3827611838,"c":5013.6079703276,"v":339742.857073043,"t":1710133200}
{"o":5013.6079703276,"h":5097.3028388129,"l":4977.7796073928,"c":5097.3028388129,"v":334448.1046187637,"t":1710136800}
{"o":5097.3028388129,"h":5277.3617973066,"l":5097.3028388129,"c":5262.3152604528,"v":788177.8724285587,"t":1710140400}
{"o":5262.3152604528,"h":5344.265790113,"l":5258.0058396397,"c":5307.1267648738,"v":463604.6696114035,"t":1710144000}
{"o":5307.1267648738,"h":5326.5209351393,"l":5278.9442409329,"c":5301.6453506906,"v":394864.218251766,"t":1710147600}
{"o":5301.6453506906,"h":5303.5566634262,"l":5268.1843291004,"c":5284.7982594744,"v":308968.548180211,"t":1710151200}
{"o":5284.7982594744,"h":5335.9093763854,"l":5258.257139422,"c":5280.356499352,"v":423040.3478137149,"t":1710154800}
{"o":5280.356499352,"h":5348.7181979279,"l":5268.5705804942,"c":5305.4497933222,"v":427704.7658059735,"t":1710158400}
{"o":5305.4497933222,"h":5314.7791892876,"l":5210.5215067624,"c":5224.9773720391,"v":531248.242618739,"t":1710162000}
{"o":5224.9773720391,"h":5340.7470788108,"l":5224.9039635338,"c":5244.0384266998,"v":506508.5489224851,"t":1710165600}
{"o":5244.0384266998,"h":5293.462914306,"l":5193.6654115121,"c":5236.1816270564,"v":536313.8969361749,"t":1710169200}
{"o":5236.1816270564,"h":5265.9617045116,"l":5194.5467249451,"c":5234.3695751348,"v":638798.0741338197,"t":1710172800}
{"o":5234.3695751348,"h":5250.893926852,"l":5201.7922196947,"c":5245.1684502245,"v":484021.2962500994,"t":1710176400}
{"o":5245.1684502245,"h":5299.9944328101,"l":5230.0488589155,"c":5246.3546734246,"v":414606.7994763755,"t":1710180000}
{"o":5246.3546734246,"h":5280.1571870927,"l":5207.7390264012,"c":5235.2012687315,"v":449257.884166321,"t":1710183600}
{"o":5235.2012687315,"h":5267.626559924,"l":5182.8219480922,"c":5246.7794337459,"v":395702.3754473209,"t":1710187200}
{"o":5246.7794337459,"h":5325.0971144752,"l":5231.6541388847,"c":5285.1609308667,"v":393824.5779237444,"t":1710190800}
{"o":5285.1609308667,"h":5323.4984069862,"l":5251.8335539318,"c":5263.4494325101,"v":372770.2968019019,"t":1710194400}
{"o":5263.4494325101,"h":5315.6841863498,"l":5255.5426413289,"c":5298.6968819737,"v":376795.1118346392,"t":1710198000}
{"o":5298.6968819737,"h":5374.5145500095,"l":5245.5264332579,"c":5248.389905184,"v":433635.404430537,"t":1710201600}
{"o":5248.389905184,"h":5301.3255190398,"l":5242.3927340275,"c":5297.3462884362,"v":359494.5011924729,"t":1710205200}
{"o":5297.3462884362,"h":5453.5141681576,"l":5287.8392986082,"c":5385.0951212906,"v":536804.5340206655,"t":1710208800}
{"o":5385.0951212906,"h":5526.6856166608,"l":5360.06608183,"c":5369.1954990761,"v":687154.851150036,"t":1710212400}
{"o":5369.1954990761,"h":5497.2079794962,"l":5089.1223606902,"c":5471.89622979,"v":574856.7786856614,"t":1710216000}
{"o":5471.89622979,"h":5491.6999044276,"l":5426.2636254595,"c":5488.9205591851,"v":362736.4661258275,"t":1710219600}
{"o":5488.9205591851,"h":5493.1364145533,"l":5342.2851421104,"c":5464.8393116381,"v":515931.2296131487,"t":1710223200}
{"o":5464.8393116381,"h":5473.468832481,"l":5393.3482918112,"c":5408.4995805269,"v":432822.8708030868,"t":1710226800}
{"o":5408.4995805269,"h":5430.5662971034,"l":5279.3847087925,"c":5338.8733759676,"v":653607.5028060559,"t":1710230400}
{"o":5338.8733759676,"h":5484.6302790024,"l":5338.8703793467,"c":5402.4838985576,"v":384862.5754699913,"t":1710234000}
{"o":5402.4838985576,"h":5418.9058637402,"l":5348.1709702823,"c":5362.6604084178,"v":423868.2358010546,"t":1710237600}
{"o":5362.6604084178,"h":5420.3425211918,"l":5344.4954737643,"c":5355.7897134524,"v":401436.32249708,"t":1710241200}
{"o":2670.4242558413,"h":2685.1134636447,"l":2657.1057229683,"c":2670.4242558413,"v":381218.3347504988,"t":1703044800}
{"o":2670.4242558413,"h":2673.8103029477,"l":2647.1400308314,"c":2668.6802520353,"v":316122.6063756155,"t":1703048400}
{"o":2668.6802520353,"h":2703.6752088159,"l":2657.3150150579,"c":2694.074379858,"v":374443.1210578867,"t":1703052000}
{"o":2694.074379858,"h":2712.2854348309,"l":2665.7636594388,"c":2707.8352622574,"v":288355.7555586948,"t":1703055600}
{"o":2707.8352622574,"h":2737.2912292438,"l":2689.8889680444,"c":2725.3697595419,"v":323566.3302332215,"t":1703059200}
{"o":2725.3697595419,"h":2778.4739563357,"l":2723.8702897223,"c":2774.8106562627,"v":347280.2055495975,"t":1703062800}
{"o":2774.8106562627,"h":2796.1765303804,"l":2743.0798644131,"c":2773.8948066225,"v":475340.6082493742,"t":1703066400}
{"o":2773.8948066225,"h":2775.4997503143,"l":2726.6214598573,"c":2744.2179109097,"v":308078.2590268534,"t":1703070000}
{"o":2744.2179109097,"h":2751.4911732389,"l":2721.4633789086,"c":2742.4950548013,"v":313347.3476738935,"t":1703073600}
{"o":2742.4950548013,"h":2826.3093780047,"l":2741.80948746,"c":2822.7143668038,"v":464427.4769048798,"t":1703077200}
{"o":2822.7143668038,"h":2858.4865852397,"l":2797.3437538249,"c":2812.1736428773,"v":582532.939374749,"t":1703080800}
{"o":2812.1736428773,"h":2945.1975908847,"l":2806.077631823,"c":2869.327363643,"v":834494.3002859034,"t":1703084400}
{"o":2869.327363643,"h":2886.2267364379,"l":2815.1655676129,"c":2859.8934984132,"v":613050.9096415603,"t":1703088000}
{"o":2859.8934984132,"h":2977.6016902343,"l":2847.9397504919,"c":2954.9562360831,"v":804690.502453931,"t":1703091600}
{"o":2954.9562360831,"h":3011.6073811191,"l":2905.7072391057,"c":2945.2410489486,"v":661039.2396866941,"t":1703095200}
{"o":2945.2410489486,"h":2955.2754588675,"l":2884.0392173547,"c":2885.4329112534,"v":548452.5240029303,"t":1703098800}
{"o":2885.4329112534,"h":2892.6767564793,"l":2820.9704086514,"c":2839.9499491437,"v":638870.2798293075,"t":1703102400}
{"o":2839.9499491437,"h":2896.6205491732,"l":2826.3068492609,"c":2843.3461340862,"v":478405.8877034092,"t":1703106000}
{"o":2843.3461340862,"h":2919.3362871215,"l":2834.0884022723,"c":2902.0803997534,"v":448837.6286174728,"t":1703109600}
{"o":2902.0803997534,"h":2937.4348579883,"l":2888.9786939615,"c":2924.7419724191,"v":340532.3964871695,"t":1703113200}
{"o":2924.7419724191,"h":2965.5832395929,"l":2897.6226996674,"c":2949.6644588208,"v":484575.3467386555,"t":1703116800}
{"o":2949.6644588208,"h":2953.5919667445,"l":2889.9827887198,"c":2944.716088522,"v":530388.9438861,"t":1703120400}
{"o":2944.716088522,"h":3003.3601616204,"l":2914.1220318401,"c":2959.6544611684,"v":679177.2691083921,"t":1703124000}
{"o":2959.6544611684,"h":2983.2080195138,"l":2941.4255099119,"c":2970.6380763817,"v":523777.5890849531,"t":1703127600}
{"o":2970.6380763817,"h":3020.2986360273,"l":2956.1843526074,"c":3018.2804261679,"v":434543.2023986446,"t":1703131200}
{"o":3018.2804261679,"h":3025.6818493152,"l":2947.5874887124,"c":2988.8608493975,"v":489352.3483748609,"t":1703134800}
{"o":2988.8608493975,"h":3083.4690276479,"l":2981.4847701759,"c":3079.0915110835,"v":406387.8325640412,"t":1703138400}
{"o":3079.0915110835,"h":3099.0661556544,"l":3053.1331814901,"c":3087.6180620972,"v":377005.6298183121,"t":1703142000}
{"o":3087.6180620972,"h":3107.4966035701,"l":3057.6004039025,"c":3062.5405325407,"v":355116.9579010363,"t":1703145600}
{"o":3062.5405325407,"h":3077.967662176,"l":3017.9034509502,"c":3065.7116856028,"v":401057.1983161178,"t":1703149200}
{"o":3065.7116856028,"h":3138.4203956012,"l":3059.6654184639,"c":3114.1177422935,"v":430990.145822623,"t":1703152800}
{"o":3114.1177422935,"h":3122.5604277849,"l":3090.5238890036,"c":3098.5695429823,"v":503223.9360979616,"t":1703156400}
{"o":3098.5695429823,"h":3138.0269727678,"l":3039.8096402755,"c":3085.7949677412,"v":637438.0261773258,"t":1703160000}
{"o":3085.7949677412,"h":3129.5951361727,"l":3073.7549769835,"c":3126.3179444084,"v":461270.3100395871,"t":1703163600}
{"o":3126.3179444084,"h":3151.740286026,"l":3052.8624926844,"c":3069.7600246386,"v":688988.0296639358,"t":1703167200}
{"o":3069.7600246386,"h":3118.7704241827,"l":3052.0004196116,"c":3113.1226834016,"v":551693.7641611909,"t":1703170800}
{"o":3113.1226834016,"h":3190.1004491722,"l":3111.9715673378,"c":3178.9643701501,"v":528183.2351339473,"t":1703174400}
{"o":3178.9643701501,"h":3335.1666782357,"l":3148.8400339278,"c":3285.4776385012,"v":898853.6894307892,"t":1703178000}
{"o":3285.4776385012,"h":3359.9290312147,"l":3174.8702667692,"c":3231.5897448106,"v":833949.0228805746,"t":1703181600}
{"o":3231.5897448106,"h":3293.7251094791,"l":3177.1186546126,"c":3291.4555590386,"v":641717.2296690573,"t":1703185200}
{"o":3291.4555590386,"h":3324.5778804142,"l":3278.6355713083,"c":3306.330724396,"v":481522.341092459,"t":1703188800}
{"o":3306.330724396,"h":3306.3594771177,"l":3242.6473256619,"c":3264.6246406397,"v":591985.5120610904,"t":1703192400}
{"o":3264.6246406397,"h":3377.693222078,"l":3256.4772462391,"c":3368.8991876566,"v":518474.7896443326,"t":1703196000}
{"o":3368.8991876566,"h":3396.271806304,"l":3331.8883274536,"c":3339.8318975162,"v":521960.4226661787,"t":1703199600}
{"o":3339.8318975162,"h":3394.3315626653,"l":3314.5843762401,"c":3343.575922222,"v":499740.1046764763,"t":1703203200}
{"o":3343.575922222,"h":3508.7620954897,"l":3343.570601331,"c":3473.9630834834,"v":616134.5508224021,"t":1703206800}
{"o":3473.9630834834,"h":3529.4855988685,"l":3452.8515504955,"c":3505.2604242954,"v":661271.9757855127,"t":1703210400}
{"o":3505.2604242954,"h":3513.6845779646,"l":3425.1407152247,"c":3464.0965408627,"v":582612.8489940404,"t":1703214000}
{"o":3464.0965408627,"h":3514.565123917,"l":3453.089108433,"c":3512.5204187436,"v":477812.8200135278,"t":1703217600}
{"o":3512.5204187436,"h":3530.1222637404,"l":3474.0536313112,"c":3513.7000517474,"v":549688.9109655838,"t":1703221200}
{"o":3513.7000517474,"h":3519.2049927768,"l":3294.9230958795,"c":3338.7648009552,"v":869903.7446353586,"t":1703224800}
{"o":3338.7648009552,"h":3355.2037532407,"l":3266.5108660821,"c":3310.0841657205,"v":796967.9142272114,"t":1703228400}
{"o":3310.0841657205,"h":3383.6259801285,"l":3284.3457676304,"c":3294.3488770335,"v":638399.3150168639,"t":1703232000}
{"o":3294.3488770335,"h":3306.5848596152,"l":3216.3909282571,"c":3272.8257164911,"v":644635.8961230193,"t":1703235600}
{"o":3272.8257164911,"h":3323.9415238751,"l":3195.5598765599,"c":3288.4439522745,"v":413814.5566419333,"t":1703239200}
{"o":3288.4439522745,"h":3340.5443255307,"l":3279.5965324608,"c":3337.1804614027,"v":363072.663815677,"t":1703242800}
{"o":3337.1804614027,"h":3368.2012795001,"l":3287.7597929041,"c":3353.0847683083,"v":450116.4204418974,"t":1703246400}
{"o":3353.0847683083,"h":3368.8728252005,"l":3312.1057108903,"c":3352.6782914198,"v":380433.3594419739,"t":1703250000}
{"o":3352.6782914198,"h":3364.3675237492,"l":3278.000646344,"c":3346.3466793695,"v":434437.6445753021,"t":1703253600}
{"o":3346.3466793695,"h":3436.8092833279,"l":3336.3033542054,"c":3425.9089368222,"v":483719.0816596469,"t":1703257200}
{"o":3425.9089368222,"h":3440.0280085861,"l":3309.9482349853,"c":3336.8347397022,"v":552237.6708420319,"t":1703260800}
{"o":3336.8347397022,"h":3395.0087577141,"l":3302.3063126333,"c":3385.7175307122,"v":524059.8258971589,"t":1703264400}
{"o":3385.7175307122,"h":3463.1038551811,"l":3378.2302095726,"c":3457.2423592811,"v":408185.0351852162,"t":1703268000}
{"o":3457.2423592811,"h":3473.2493510655,"l":3409.2055576316,"c":3448.3467573423,"v":477189.2519525579,"t":1703271600}
{"o":3448.3467573423,"h":3469.2690277587,"l":3416.297284929,"c":3435.1818746426,"v":381558.3615790418,"t":1703275200}
{"o":3435.1818746426,"h":3480.4827656979,"l":3429.0578101687,"c":3438.9514990007,"v":394224.7491104717,"t":1703278800}
{"o":3438.9514990007,"h":3463.2483504434,"l":3428.9095352593,"c":3459.2997000956,"v":387409.7253855517,"t":1703282400}
{"o":3459.2997000956,"h":3508.9820169012,"l":3432.4958709387,"c":3485.4336546573,"v":427167.4851735265,"t":1703286000}
{"o":3485.4336546573,"h":3497.2050935643,"l":3399.7891099904,"c":3403.8482959307,"v":511571.4503514492,"t":1703289600}
{"o":3403.8482959307,"h":3417.6276534824,"l":3315.7108505565,"c":3345.9491572629,"v":599502.5792308761,"t":1703293200}
{"o":3345.9491572629,"h":3382.5515295293,"l":3336.1474262268,"c":3353.0579398082,"v":622332.4672100712,"t":1703296800}
{"o":3353.0579398082,"h":3386.2614200367,"l":3325.5848663296,"c":3339.4392819862,"v":806584.1459132106,"t":1703300400}
{"o":3339.4392819862,"h":3369.8560664238,"l":3298.3434315738,"c":3364.0357009159,"v":635733.0654904274,"t":1703304000}
{"o":3364.0357009159,"h":3394.9886994828,"l":3355.9060716506,"c":3391.3063731113,"v":421930.7124245777,"t":1703307600}
{"o":3391.3063731113,"h":3427.2188785533,"l":3378.0871383334,"c":3424.4396424017,"v":304640.7600453392,"t":1703311200}
{"o":3424.4396424017,"h":3435.9125354038,"l":3390.4489786079,"c":3396.7235744734,"v":281322.6119302125,"t":1703314800}
{"o":3396.7235744734,"h":3428.9248778754,"l":3394.7069952515,"c":3427.6393990402,"v":265040.2681529452,"t":1703318400}
{"o":3427.6393990402,"h":3429.6245424076,"l":3400.0607600041,"c":3412.487088134,"v":243922.6941122805,"t":1703322000}
{"o":3412.487088134,"h":3421.8234208671,"l":3390.088640379,"c":3398.2967649295,"v":201814.3095112954,"t":1703325600}
{"o":3398.2967649295,"h":3412.9520370907,"l":3371.3437772757,"c":3408.9331519187,"v":237240.0004025762,"t":1703329200}
{"o":3408.9331519187,"h":3459.38618939,"l":3405.5281308546,"c":3452.1938515671,"v":301855.9122224388,"t":1703332800}
{"o":3452.1938515671,"h":3456.736013227,"l":3408.1982497795,"c":3422.7872332542,"v":288191.6268977247,"t":1703336400}
{"o":3422.7872332542,"h":3433.6631761918,"l":3393.518616255,"c":3421.7023572992,"v":483363.067451229,"t":1703340000}
{"o":3421.7023572992,"h":3451.3967029276,"l":3404.5487526734,"c":3441.7553803666,"v":504029.1004481341,"t":1703343600}
{"o":3441.7553803666,"h":3482.6273747277,"l":3422.661048485,"c":3474.7254006484,"v":373894.3889137696,"t":1703347200}
{"o":3474.7254006484,"h":3503.5510029642,"l":3461.4667368542,"c":3497.6438396788,"v":449412.4779218972,"t":1703350800}
{"o":3497.6438396788,"h":3651.6602484194,"l":3487.9742596311,"c":3640.9720673009,"v":782329.8170044818,"t":1703354400}
{"o":3640.9720673009,"h":3693.6875719896,"l":3590.8513603441,"c":3658.4322481576,"v":522794.5805454594,"t":1703358000}
{"o":3658.4322481576,"h":3691.349415671,"l":3648.5371597687,"c":3660.3286684528,"v":366540.0672149118,"t":1703361600}
{"o":3660.3286684528,"h":3668.422739403,"l":3617.0285175977,"c":3654.5045030637,"v":415378.5291257228,"t":1703365200}
{"o":3654.5045030637,"h":3894.7235930143,"l":3646.0804702313,"c":3861.0218365551,"v":519862.028181709,"t":1703368800}
{"o":3861.0218365551,"h":3865.6640649634,"l":3786.5283680565,"c":3833.6855991186,"v":554947.8064249802,"t":1703372400}
{"o":3833.6855991186,"h":3898.4930817249,"l":3819.065378352,"c":3891.5962467341,"v":447669.4959225318,"t":1703376000}
{"o":3891.5962467341,"h":3998.0404701697,"l":3856.0787810715,"c":3984.1111356293,"v":432823.9752334108,"t":1703379600}
{"o":3984.1111356293,"h":4055.8637368553,"l":3956.9787763561,"c":3993.4926834426,"v":485393.0582379255,"t":1703383200}
{"o":3993.4926834426,"h":4149.7098336798,"l":3982.4439443594,"c":4126.3014902524,"v":476227.8960355039,"t":1703386800}
{"o":4126.3014902524,"h":4170.8889767069,"l":4032.7251643904,"c":4074.3153161309,"v":561796.6708804754,"t":1703390400}
{"o":4074.3153161309,"h":4099.1889383538,"l":3939.833666666,"c":4020.4833608343,"v":454143.588290763,"t":1703394000}
{"o":4020.4833608343,"h":4022.6247888897,"l":3924.2768574095,"c":4006.3533529733,"v":475955.8030304741,"t":1703397600}
{"o":4006.3533529733,"h":4075.7585402554,"l":3992.8296981826,"c":4063.7475130002,"v":328920.3687118331,"t":1703401200}
{"o":4063.7475130002,"h":4072.355462064,"l":4022.0612866946,"c":4052.5682800192,"v":320007.2269377897,"t":1703404800}
{"o":4052.5682800192,"h":4071.8235986985,"l":4005.2047030425,"c":4012.0242926942,"v":261530.8476176875,"t":1703408400}
{"o":4012.0242926942,"h":4014.7358102542,"l":3844.1736067951,"c":3916.0243586563,"v":495070.8667204153,"t":1703412000}
{"o":3916.0243586563,"h":3940.7465831069,"l":3800.3890831907,"c":3919.5217580338,"v":364861.645290207,"t":1703415600}
{"o":3919.5217580338,"h":4027.4817438121,"l":3883.6905324345,"c":4014.1864211712,"v":328599.5320477195,"t":1703419200}
{"o":4014.1864211712,"h":4019.0582864631,"l":3969.3360937513,"c":3981.0372474679,"v":331413.7889091098,"t":1703422800}
{"o":3981.0372474679,"h":4063.5101003739,"l":3979.6420974567,"c":4044.0251417929,"v":368538.8713808202,"t":1703426400}
{"o":4044.0251417929,"h":4074.5596706957,"l":4013.3726663596,"c":4042.505443876,"v":374628.7587251128,"t":1703430000}
{"o":4042.505443876,"h":4133.2488606695,"l":4022.0782688593,"c":4109.6226557465,"v":470577.9994932147,"t":1703433600}
{"o":4109.6226557465,"h":4119.1070912843,"l":4005.939344923,"c":4071.1970457546,"v":466345.8834741509,"t":1703437200}
{"o":4071.1970457546,"h":4144.000071502,"l":4062.4435364739,"c":4139.9172685295,"v":352585.1981965564,"t":1703440800}
{"o":4139.9172685295,"h":4142.6334228205,"l":4079.9142705541,"c":4095.2972047629,"v":362237.8830295912,"t":1703444400}
{"o":4095.2972047629,"h":4106.8041243126,"l":3950.5784901544,"c":3992.1211912606,"v":483436.9078996103,"t":1703448000}
{"o":3992.1211912606,"h":4045.2081135826,"l":3978.8483996057,"c":4036.7998413409,"v":363961.0767710716,"t":1703451600}
{"o":4036.7998413409,"h":4052.8873576804,"l":3902.8524880546,"c":3982.1384984442,"v":573019.6706178739,"t":1703455200}
{"o":3982.1384984442,"h":4021.4523697174,"l":3959.4766938653,"c":4002.2511843176,"v":354100.0424709485,"t":1703458800}
{"o":4002.2511843176,"h":4020.0682686613,"l":3846.6211916254,"c":3886.56277979,"v":540445.3286211008,"t":1703462400}
{"o":3886.56277979,"h":3992.2762134312,"l":3885.4812437134,"c":3901.6408487346,"v":402125.6624991502,"t":1703466000}
{"o":3901.6408487346,"h":3939.3012566526,"l":3877.1306723702,"c":3929.6408098238,"v":421859.8427512757,"t":1703469600}
{"o":3929.6408098238,"h":3998.7460131195,"l":3915.4889557054,"c":3987.2273050371,"v":369677.7881975226,"t":1703473200}
{"o":3987.2273050371,"h":4012.0231183728,"l":3949.5858830235,"c":3977.8102539113,"v":370951.1232123376,"t":1703476800}
{"o":3977.8102539113,"h":4039.6297723309,"l":3976.300197013,"c":4028.5160558456,"v":409781.1556057176,"t":1703480400}
{"o":4028.5160558456,"h":4068.9903186576,"l":4018.9082139582,"c":4037.2388997456,"v":320666.1617401726,"t":1703484000}
{"o":4037.2388997456,"h":4041.5041206563,"l":3985.9451685065,"c":4022.3017376448,"v":326296.8118456124,"t":1703487600}
{"o":4022.3017376448,"h":4045.0344743193,"l":3947.3196984466,"c":3949.0232985607,"v":321144.7955017275,"t":1703491200}
{"o":3949.0232985607,"h":3977.3898764528,"l":3916.6878216158,"c":3942.72914836,"v":324541.5192124543,"t":1703494800}
{"o":3942.72914836,"h":3978.3683352637,"l":3938.4617060309,"c":3963.0837148291,"v":233675.3175232151,"t":1703498400}
{"o":3963.0837148291,"h":4004.0504991717,"l":3927.0730926367,"c":3979.7227743895,"v":315137.50340534,"t":1703502000}
{"o":3979.7227743895,"h":4063.6537808984,"l":3931.1980637336,"c":4055.3059191378,"v":358082.9743375338,"t":1703505600}
{"o":4055.3059191378,"h":4111.6177209505,"l":4051.0577808061,"c":4084.0978039511,"v":451572.6381289898,"t":1703509200}
{"o":4084.0978039511,"h":4229.736826571,"l":4057.0373891679,"c":4229.736826571,"v":458322.9686602968,"t":1703512800}
{"o":4229.736826571,"h":4404.7952065309,"l":4203.4119677382,"c":4388.1044699826,"v":655165.8796613386,"t":1703516400}
{"o":4388.1044699826,"h":4431.0549476277,"l":4307.4514758437,"c":4348.8029207575,"v":626628.1471808135,"t":1703520000}
{"o":4348.8029207575,"h":4423.2933777948,"l":4340.7075793662,"c":4401.2903250339,"v":487017.0679756668,"t":1703523600}
{"o":4401.2903250339,"h":4481.8228595521,"l":4342.9808530385,"c":4362.8149075307,"v":464931.5321237506,"t":1703527200}
{"o":4362.8149075307,"h":4407.1207847953,"l":4278.8255330684,"c":4313.2686473948,"v":527730.6242946995,"t":1703530800}
{"o":4313.2686473948,"h":4319.1465657639,"l":4156.6430361627,"c":4243.3273656768,"v":606748.548567244,"t":1703534400}
{"o":4243.3273656768,"h":4259.418872264,"l":4169.4932590411,"c":4254.2268780103,"v":349529.0800380484,"t":1703538000}
{"o":4254.2268780103,"h":4288.1413195194,"l":4225.3953326901,"c":4262.7079866201,"v":328529.4448995094,"t":1703541600}
{"o":4262.7079866201,"h":4322.2351748996,"l":4233.2687105306,"c":4298.0975339324,"v":345511.1866579646,"t":1703545200}
{"o":4298.0975339324,"h":4319.4393868901,"l":4211.1679299059,"c":4236.388809737,"v":402983.2338015803,"t":1703548800}
{"o":4236.388809737,"h":4295.8032289929,"l":4231.4378902313,"c":4250.2850142771,"v":350265.7714597415,"t":1703552400}
{"o":4250.2850142771,"h":4263.9795358903,"l":4169.2908696744,"c":4173.651807165,"v":380733.7746883855,"t":1703556000}
{"o":4173.651807165,"h":4247.5479769348,"l":4153.8216509678,"c":4242.1443448629,"v":351440.8427432305,"t":1703559600}
{"o":4242.1443448629,"h":4292.9041924074,"l":4233.66734237,"c":4280.5047416933,"v":333840.251305768,"t":1703563200}
{"o":4280.5047416933,"h":4284.1079029287,"l":4052.4110426632,"c":4089.5671559288,"v":594361.774275093,"t":1703566800}
{"o":4089.5671559288,"h":4123.6190991246,"l":3971.5857686941,"c":3988.9490720226,"v":598192.3964832622,"t":1703570400}
{"o":3988.9490720226,"h":4077.7690365704,"l":3946.1562479021,"c":4035.0782800703,"v":400907.9906896392,"t":1703574000}
{"o":4035.0782800703,"h":4056.5020949365,"l":3958.4524600834,"c":4047.5637870456,"v":342297.5054926249,"t":1703577600}
{"o":4047.5637870456,"h":4076.0342847996,"l":3980.2574109249,"c":4024.8834489355,"v":375900.055511991,"t":1703581200}
{"o":4024.8834489355,"h":4120.7651741746,"l":4018.4055212081,"c":4089.7457492586,"v":337124.4019069214,"t":1703584800}
{"o":4089.7457492586,"h":4101.9352718487,"l":4062.2982213809,"c":4084.7105254816,"v":297232.2081566334,"t":1703588400}
{"o":4084.7105254816,"h":4146.9973595093,"l":4053.0887775647,"c":4144.8941666044,"v":319585.0384097787,"t":1703592000}
{"o":4144.8941666044,"h":4163.0396228302,"l":4086.8124430782,"c":4113.6113064553,"v":303784.5005108014,"t":1703595600}
{"o":4113.6113064553,"h":4117.206832728,"l":4017.6455484334,"c":4026.653743402,"v":389756.3440098244,"t":1703599200}
{"o":4026.653743402,"h":4033.9918767903,"l":3923.1434860185,"c":3931.5962822582,"v":618393.8696075608,"t":1703602800}
{"o":3931.5962822582,"h":3998.8345180812,"l":3907.5798768562,"c":3977.5835264268,"v":615690.0329790807,"t":1703606400}
{"o":3977.5835264268,"h":3982.1159459468,"l":3648.7076189312,"c":3782.1295975534,"v":1038055.1165148158,"t":1703610000}
{"o":3782.1295975534,"h":3824.2844979077,"l":3717.1988277559,"c":3818.0682942971,"v":730789.684880115,"t":1703613600}
{"o":3818.0682942971,"h":3833.7420649363,"l":3775.1958319839,"c":3788.2026993772,"v":475736.518637877,"t":1703617200}
{"o":3788.2026993772,"h":3842.5775100386,"l":3777.0906405725,"c":3808.0770818518,"v":424994.3493933531,"t":1703620800}
{"o":3808.0770818518,"h":3910.9388105304,"l":3796.0533849311,"c":3901.1878067245,"v":438742.1124043792,"t":1703624400}
{"o":3901.1878067245,"h":3979.6558255847,"l":3877.8762743019,"c":3974.7446898858,"v":414914.7342343024,"t":1703628000}
{"o":3974.7446898858,"h":4018.0241460747,"l":3934.9842513721,"c":4003.1357778871,"v":460487.3303002733,"t":1703631600}
{"o":4003.1357778871,"h":4041.3034590039,"l":3914.8541478296,"c":3921.6621525283,"v":450488.6036333377,"t":1703635200}
{"o":3921.6621525283,"h":3988.8453891828,"l":3917.1454405434,"c":3957.6786934738,"v":358783.6824056947,"t":1703638800}
{"o":3957.6786934738,"h":3960.1651878097,"l":3868.8041095255,"c":3897.6861233691,"v":437432.2427945285,"t":1703642400}
{"o":3897.6861233691,"h":3931.2984418623,"l":3840.6662577601,"c":3861.2756135996,"v":521770.865784083,"t":1703646000}
{"o":3861.2756135996,"h":3940.3362320731,"l":3859.7096844984,"c":3923.3308954909,"v":348420.8723836204,"t":1703649600}
{"o":3923.3308954909,"h":3966.43776567,"l":3908.6034566846,"c":3962.3376283763,"v":344902.2888745818,"t":1703653200}
{"o":3962.3376283763,"h":4008.8569087753,"l":3938.6961354651,"c":3975.3113924561,"v":339085.6767342579,"t":1703656800}
{"o":3975.3113924561,"h":3995.9215495036,"l":3945.8946680078,"c":3965.8727255355,"v":246789.4472511103,"t":1703660400}
{"o":3965.8727255355,"h":4037.1793418157,"l":3945.2492144931,"c":4013.2878796882,"v":316173.076831051,"t":1703664000}
{"o":4013.2878796882,"h":4020.7431219909,"l":3957.5816980788,"c":3959.2658643354,"v":265722.5501718708,"t":1703667600}
{"o":3959.2658643354,"h":4088.4027265798,"l":3953.7811797566,"c":4088.4027265798,"v":285911.746302076,"t":1703671200}
{"o":4088.4027265798,"h":4099.8964361262,"l":4000.5360940281,"c":4016.5907958742,"v":375299.8042296951,"t":1703674800}
{"o":4016.5907958742,"h":4029.9402482821,"l":3971.1766998561,"c":3990.3631566054,"v":323202.6336467299,"t":1703678400}
{"o":3990.3631566054,"h":4025.8848900013,"l":3965.9523482399,"c":3967.6337375516,"v":409586.5983375897,"t":1703682000}
{"o":3967.6337375516,"h":3982.6874190762,"l":3822.4167823229,"c":3848.266876625,"v":630565.2601235071,"t":1703685600}
{"o":3848.266876625,"h":3876.1900958686,"l":3792.1364767373,"c":3837.5841444692,"v":602233.9406837499,"t":1703689200}
{"o":3837.5841444692,"h":3849.1281643106,"l":3722.7819460015,"c":3723.3774265935,"v":672874.6148590612,"t":1703692800}
{"o":3723.3774265935,"h":3859.5497982409,"l":3723.02021001,"c":3841.3777305448,"v":473501.7776187262,"t":1703696400}
{"o":3841.3777305448,"h":3930.1391789286,"l":3815.6179990023,"c":3916.8915976198,"v":429686.7207965617,"t":1703700000}
{"o":3916.8915976198,"h":3926.6736201426,"l":3804.0196403795,"c":3876.4375954035,"v":384039.5027885812,"t":1703703600}
{"o":3876.4375954035,"h":3936.3705303636,"l":3857.6996608675,"c":3918.3827794979,"v":354777.4578801619,"t":1703707200}
{"o":3918.3827794979,"h":3929.7322593313,"l":3863.8755346228,"c":3882.5901503595,"v":316099.0423471513,"t":1703710800}
{"o":3882.5901503595,"h":3901.9674171625,"l":3792.0634989131,"c":3817.7906129503,"v":380114.879382692,"t":1703714400}
{"o":3817.7906129503,"h":3838.735126526,"l":3792.2739028043,"c":3807.0602539165,"v":317612.0798321795,"t":1703718000}
{"o":3807.0602539165,"h":3897.9213528641,"l":3794.5435894649,"c":3823.6763353072,"v":413566.7865066655,"t":1703721600}
{"o":3823.6763353072,"h":3843.1449830601,"l":3702.9163828062,"c":3735.2867997635,"v":490824.0486750994,"t":1703725200}
{"o":3735.2867997635,"h":3747.5521123771,"l":3635.3484051352,"c":3669.8250467876,"v":480676.4213540005,"t":1703728800}
{"o":3669.8250467876,"h":3735.4317610975,"l":3658.4847981878,"c":3711.1099186929,"v":440936.3368052664,"t":1703732400}
{"o":3711.1099186929,"h":3759.7716040609,"l":3684.350535585,"c":3719.7391357674,"v":266172.4428614249,"t":1703736000}
{"o":3719.7391357674,"h":3764.9103499125,"l":3709.5666527794,"c":3743.8434334101,"v":321406.2245365308,"t":1703739600}
{"o":3743.8434334101,"h":3800.120826189,"l":3711.3830996519,"c":3722.2493080129,"v":319642.4478658313,"t":1703743200}
{"o":3722.2493080129,"h":3771.6986866455,"l":3644.3531898473,"c":3761.4622056422,"v":431073.3755889622,"t":1703746800}
{"o":3761.4622056422,"h":3769.1304985054,"l":3727.3119367194,"c":3734.0657495336,"v":278201.6986083743,"t":1703750400}
{"o":3734.0657495336,"h":3753.9621751035,"l":3670.3448506592,"c":3714.0586301248,"v":267592.6769451705,"t":1703754000}
{"o":3714.0586301248,"h":3777.7886839586,"l":3701.7588031768,"c":3744.4328246961,"v":245968.4626077348,"t":1703757600}
{"o":3744.4328246961,"h":3767.7640639976,"l":3721.3476036626,"c":3733.80123854,"v":204425.3847941307,"t":1703761200}
{"o":3733.80123854,"h":3743.3947293866,"l":3587.9945249637,"c":3601.8649340723,"v":600335.6499579402,"t":1703764800}
{"o":3601.8649340723,"h":3646.3612390953,"l":3536.4418724992,"c":3602.5963061754,"v":517167.1860221753,"t":1703768400}
{"o":3602.5963061754,"h":3609.6216580428,"l":3435.8335945296,"c":3520.195099028,"v":786750.8497055791,"t":1703772000}
{"o":3520.195099028,"h":3583.5705885335,"l":3513.9539212421,"c":3549.6845508597,"v":437149.7684896382,"t":1703775600}
{"o":3549.6845508597,"h":3568.0271205529,"l":3481.42726139,"c":3517.3408096754,"v":358786.4932741391,"t":1703779200}
{"o":3517.3408096754,"h":3583.1119285603,"l":3511.7005014358,"c":3555.3197203556,"v":342305.3810224248,"t":1703782800}
{"o":3555.3197203556,"h":3568.7416369379,"l":3510.6120376204,"c":3528.6704043366,"v":310318.4800801082,"t":1703786400}
{"o":3528.6704043366,"h":3613.8767329716,"l":3522.4702295929,"c":3598.7682442674,"v":262391.4714653238,"t":1703790000}
{"o":3598.7682442674,"h":3605.4787873437,"l":3517.6503733493,"c":3550.9677278213,"v":334042.9136469699,"t":1703793600}
{"o":3550.9677278213,"h":3607.4395345893,"l":3540.3154901129,"c":3575.404645378,"v":388845.926448544,"t":1703797200}
{"o":3575.404645378,"h":3696.8076086631,"l":3565.5190113142,"c":3688.8420307255,"v":388800.1864933749,"t":1703800800}
{"o":3688.8420307255,"h":3694.609155867,"l":3625.9723967913,"c":3627.4300337553,"v":351075.7810525471,"t":1703804400}
{"o":3627.4300337553,"h":3649.4020562494,"l":3544.9538782733,"c":3563.3091187557,"v":484814.4105959688,"t":1703808000}
{"o":3563.3091187557,"h":3677.539150287,"l":3544.0315896738,"c":3652.7147543606,"v":533571.3472425217,"t":1703811600}
{"o":3652.7147543606,"h":3742.3799313448,"l":3644.7295570697,"c":3724.121327397,"v":514817.2995474604,"t":1703815200}
{"o":3724.121327397,"h":3773.8269148791,"l":3711.0695274038,"c":3738.6693720749,"v":325249.9753195507,"t":1703818800}
{"o":3738.6693720749,"h":3772.1041937663,"l":3711.7751943722,"c":3746.865416564,"v":303076.0033497884,"t":1703822400}
{"o":3746.865416564,"h":3801.692697503,"l":3720.3695085548,"c":3788.168294805,"v":244419.4503680522,"t":1703826000}
{"o":3788.168294805,"h":3864.2762555059,"l":3777.297343503,"c":3854.2870450963,"v":337804.3587387888,"t":1703829600}
{"o":3854.2870450963,"h":3856.6176440592,"l":3737.0034026687,"c":3745.8030589198,"v":311524.890440942,"t":1703833200}
{"o":3745.8030589198,"h":3866.6877148942,"l":3742.2967145622,"c":3860.9380425356,"v":271106.6816844771,"t":1703836800}
{"o":3860.9380425356,"h":3906.4363372158,"l":3820.1631914876,"c":3878.3519158345,"v":369828.2058324215,"t":1703840400}
{"o":3878.3519158345,"h":3890.6433540422,"l":3836.1986781865,"c":3840.1931247175,"v":296282.5994146848,"t":1703844000}
{"o":3840.1931247175,"h":3873.0986408861,"l":3820.8951741362,"c":3831.9188724501,"v":231228.6498512547,"t":1703847600}
{"o":3831.9188724501,"h":3839.0590101913,"l":3791.7847942903,"c":3816.6405812636,"v":282929.621509638,"t":1703851200}
{"o":3816.6405812636,"h":3855.7772386942,"l":3782.7395697028,"c":3844.6825421265,"v":242437.8046952532,"t":1703854800}
{"o":3844.6825421265,"h":3917.1853706224,"l":3844.4624360913,"c":3891.2350305644,"v":338303.5481530696,"t":1703858400}
{"o":3891.2350305644,"h":3895.9275911555,"l":3738.7239398921,"c":3771.698676609,"v":462796.9410862113,"t":1703862000}
{"o":3771.698676609,"h":3832.3728729282,"l":3690.3300720721,"c":3697.3211310386,"v":533051.9552487142,"t":1703865600}
{"o":3697.3211310386,"h":3738.5511363257,"l":3657.6596680404,"c":3692.1581778536,"v":471550.2416694351,"t":1703869200}
{"o":3692.1581778536,"h":3782.6600036066,"l":3683.8650474235,"c":3758.9776524357,"v":325842.022216558,"t":1703872800}
{"o":3758.9776524357,"h":3796.0809790374,"l":3736.4137524173,"c":3769.923555047,"v":213299.8565731298,"t":1703876400}
{"o":3769.923555047,"h":3778.7797515864,"l":3717.8202494432,"c":3731.7283967985,"v":233865.9218194861,"t":1703880000}
{"o":3731.7283967985,"h":3766.3011826972,"l":3691.3475725147,"c":3714.5827269695,"v":263579.6593045181,"t":1703883600}
{"o":3714.5827269695,"h":3757.7686460446,"l":3667.198498588,"c":3704.8432947524,"v":286191.7486777144,"t":1703887200}
{"o":3704.8432947524,"h":3784.0786484139,"l":3704.8432947524,"c":3782.2465184479,"v":206478.8789393763,"t":1703890800}
{"o":3782.2465184479,"h":3798.6531827789,"l":3759.0401902853,"c":3771.1238294072,"v":208032.7803926079,"t":1703894400}
{"o":3771.1238294072,"h":3824.1032488114,"l":3746.6766737878,"c":3787.5749460193,"v":204822.3402202957,"t":1703898000}
{"o":3787.5749460193,"h":3788.9394771557,"l":3727.6642891536,"c":3733.869098124,"v":178902.6770114257,"t":1703901600}
{"o":3733.869098124,"h":3747.985869159,"l":3667.1496857948,"c":3684.9748290404,"v":227413.8434147367,"t":1703905200}
{"o":3684.9748290404,"h":3716.3276863547,"l":3677.0199340237,"c":3707.0484199578,"v":214342.6953388767,"t":1703908800}
{"o":3707.0484199578,"h":3732.9381918844,"l":3689.6094342238,"c":3725.5449442242,"v":291418.9408178436,"t":1703912400}
{"o":3725.5449442242,"h":3733.2156364399,"l":3706.0503113611,"c":3720.7801204758,"v":204624.2256813104,"t":1703916000}
{"o":3720.7801204758,"h":3732.0826806842,"l":3667.6311300118,"c":3674.7552204807,"v":210555.3652457177,"t":1703919600}
{"o":3674.7552204807,"h":3676.9678565144,"l":3597.4331849465,"c":3602.504124058,"v":307357.2404727832,"t":1703923200}
{"o":3602.504124058,"h":3625.4995538764,"l":3583.0137823212,"c":3615.531478354,"v":273933.1912057922,"t":1703926800}
{"o":3615.531478354,"h":3640.495840521,"l":3594.689997913,"c":3629.7680330924,"v":233046.2864867457,"t":1703930400}
{"o":3629.7680330924,"h":3646.0446814161,"l":3621.23174579,"c":3634.1769449958,"v":159045.8175410875,"t":1703934000}
{"o":3634.1769449958,"h":3687.8311925618,"l":3631.4289827053,"c":3662.8315495185,"v":176558.6148751719,"t":1703937600}
{"o":3662.8315495185,"h":3678.3333788569,"l":3647.6881243546,"c":3661.6661076648,"v":205503.0192854567,"t":1703941200}
{"o":3661.6661076648,"h":3704.6768565071,"l":3661.0612336375,"c":3697.2844241873,"v":221038.687586974,"t":1703944800}
{"o":3697.2844241873,"h":3705.5197316399,"l":3649.7799794886,"c":3705.5197316399,"v":270751.5346384565,"t":1703948400}
{"o":3705.5197316399,"h":3731.5719255523,"l":3662.8114145924,"c":3682.6916820642,"v":348111.9094406008,"t":1703952000}
{"o":3682.6916820642,"h":3696.8213570424,"l":3654.5757788584,"c":3689.1944649528,"v":238502.5648825548,"t":1703955600}
{"o":3689.1944649528,"h":3693.383761902,"l":3658.8619438597,"c":3673.059278372,"v":208227.8224353476,"t":1703959200}
{"o":3673.059278372,"h":3700.2677649451,"l":3660.2606418992,"c":3676.4529083102,"v":212395.4349125436,"t":1703962800}
{"o":3676.4529083102,"h":3709.2013175649,"l":3674.2578668376,"c":3677.3849328916,"v":215791.3674173118,"t":1703966400}
{"o":3677.3849328916,"h":3691.1875057949,"l":3631.2457946855,"c":3648.23890271,"v":191893.7496818906,"t":1703970000}
{"o":3648.23890271,"h":3651.7240102937,"l":3612.0190360387,"c":3621.8649727108,"v":181434.3184336043,"t":1703973600}
{"o":3621.8649727108,"h":3641.5686561941,"l":3602.9033073519,"c":3625.1701071602,"v":197706.2099039312,"t":1703977200}
{"o":3625.1701071602,"h":3659.0778362428,"l":3620.647308111,"c":3650.5594900516,"v":204372.3158419458,"t":1703980800}
{"o":3650.5594900516,"h":3662.332457703,"l":3601.4707075255,"c":3607.8600242732,"v":197588.984107645,"t":1703984400}
{"o":3607.8600242732,"h":3621.3497975903,"l":3537.0604947533,"c":3581.8590841147,"v":233804.6533275534,"t":1703988000}
{"o":3581.8590841147,"h":3586.6499258228,"l":3544.9709956247,"c":3583.2377729918,"v":218193.1507138139,"t":1703991600}
{"o":3583.2377729918,"h":3640.1338655817,"l":3573.6713781204,"c":3625.5781053219,"v":193638.8660171416,"t":1703995200}
{"o":3625.5781053219,"h":3646.3177618187,"l":3602.7525977005,"c":3605.0643767737,"v":160216.8801792609,"t":1703998800}
{"o":3605.0643767737,"h":3656.7566768183,"l":3605.0643767737,"c":3645.0249437376,"v":167630.2690279804,"t":1704002400}
{"o":3645.0249437376,"h":3728.1748432183,"l":3639.9793564357,"c":3700.911159055,"v":209307.8714099941,"t":1704006000}
{"o":3700.911159055,"h":3719.0395751271,"l":3679.8295993246,"c":3704.1711622488,"v":194469.3623901065,"t":1704009600}
{"o":3704.1711622488,"h":3740.1143378394,"l":3697.223051343,"c":3717.6547032889,"v":171183.4812517106,"t":1704013200}
{"o":3717.6547032889,"h":3726.6641334293,"l":3702.4272814913,"c":3708.0021834904,"v":145750.0318731179,"t":1704016800}
{"o":3708.0021834904,"h":3712.273481452,"l":3693.4060405296,"c":3708.950348672,"v":165982.1395911334,"t":1704020400}
{"o":3708.950348672,"h":3741.7230407942,"l":3670.9749171148,"c":3680.4069554115,"v":186810.5460064456,"t":1704024000}
{"o":3680.4069554115,"h":3691.7300697365,"l":3656.8177084057,"c":3672.2669721145,"v":193069.1259082459,"t":1704027600}
{"o":3672.2669721145,"h":3689.4385451434,"l":3658.6737853022,"c":3667.4260051505,"v":167518.2234265977,"t":1704031200}
{"o":3667.4260051505,"h":3691.1047905709,"l":3637.8659202007,"c":3647.7363298899,"v":202885.8605961052,"t":1704034800}
{"o":3647.7363298899,"h":3696.2644130041,"l":3641.2068601957,"c":3680.2992496736,"v":158750.3360576968,"t":1704038400}
{"o":3680.2992496736,"h":3715.1007687822,"l":3672.8890507159,"c":3711.39245772,"v":180052.9550880969,"t":1704042000}
{"o":3711.39245772,"h":3714.0423628306,"l":3683.9024884782,"c":3696.806386741,"v":165596.1808226302,"t":1704045600}
{"o":3696.806386741,"h":3717.554847121,"l":3684.1054794073,"c":3692.6609049209,"v":146796.3785931956,"t":1704049200}
{"o":3692.6609049209,"h":3732.4321530893,"l":3683.0464135188,"c":3730.357096438,"v":226963.5462868232,"t":1704052800}
{"o":3730.357096438,"h":3742.443654035,"l":3696.1944369084,"c":3700.5977806099,"v":235412.5764192609,"t":1704056400}
{"o":3700.5977806099,"h":3702.8732006905,"l":3579.8438571429,"c":3582.1711873877,"v":262879.5838045746,"t":1704060000}
{"o":3582.1711873877,"h":3737.6647836942,"l":3557.1751719971,"c":3622.1471548899,"v":318815.4897626079,"t":1704063600}
{"o":3622.1471548899,"h":3696.0121038715,"l":3622.1471548899,"c":3631.3901195017,"v":335650.2052488847,"t":1704067200}
{"o":3631.3901195017,"h":3753.4566933594,"l":3617.912625531,"c":3705.3318597118,"v":270330.0508939269,"t":1704070800}
{"o":3705.3318597118,"h":3713.3170048846,"l":3676.9060757259,"c":3691.3129246502,"v":172055.5520536867,"t":1704074400}
{"o":3691.3129246502,"h":3701.7591871542,"l":3650.7015955342,"c":3667.989830073,"v":192648.9438162786,"t":1704078000}
{"o":3667.989830073,"h":3700.0435733661,"l":3617.856988853,"c":3650.8567001278,"v":186894.4682494282,"t":1704081600}
{"o":3650.8567001278,"h":3660.2476532531,"l":3615.8988889166,"c":3620.140071098,"v":134807.0769714678,"t":1704085200}
{"o":3620.140071098,"h":3650.8921391396,"l":3616.2666931967,"c":3644.2458983894,"v":102906.9664072256,"t":1704088800}
{"o":3644.2458983894,"h":3687.2223688757,"l":3628.964266563,"c":3649.2722400725,"v":136517.8718676768,"t":1704092400}
{"o":3649.2722400725,"h":3665.3349742328,"l":3631.5748556941,"c":3649.1814403656,"v":102099.1887061339,"t":1704096000}
{"o":3649.1814403656,"h":3708.1378646685,"l":3627.2685339695,"c":3705.5457597273,"v":136975.5199064655,"t":1704099600}
{"o":3705.5457597273,"h":3728.2296054079,"l":3699.9940397265,"c":3708.0171032847,"v":122347.6241235444,"t":1704103200}
{"o":3708.0171032847,"h":3722.3753469895,"l":3693.0992763804,"c":3712.0637709308,"v":106236.3339156117,"t":1704106800}
{"o":3712.0637709308,"h":3771.7273621947,"l":3697.4669267504,"c":3732.4492540133,"v":171439.4645769135,"t":1704110400}
{"o":3732.4492540133,"h":3765.1752238771,"l":3716.2395190202,"c":3751.316392591,"v":174893.1401722803,"t":1704114000}
{"o":3751.316392591,"h":3751.316392591,"l":3714.6922552735,"c":3716.1704848909,"v":199410.4189394315,"t":1704117600}
{"o":3716.1704848909,"h":3785.6555972915,"l":3713.4310144038,"c":3773.5354562119,"v":220172.1147494873,"t":1704121200}
{"o":3773.5354562119,"h":3859.6959916705,"l":3767.9910259841,"c":3795.123842642,"v":302822.0274106049,"t":1704124800}
{"o":3795.123842642,"h":3815.6015573001,"l":3780.1624400103,"c":3810.9043353534,"v":192647.6905880012,"t":1704128400}
{"o":3810.9043353534,"h":3871.493703051,"l":3810.8515547045,"c":3842.0281910624,"v":275954.1551695745,"t":1704132000}
{"o":3842.0281910624,"h":3884.4481581587,"l":3825.7390674769,"c":3874.276651478,"v":234390.2407141159,"t":1704135600}
{"o":3874.276651478,"h":3900.6961707631,"l":3840.2193709116,"c":3845.7223663599,"v":283869.2504622847,"t":1704139200}
{"o":3845.7223663599,"h":3853.4183041455,"l":3824.1396998934,"c":3843.4754994786,"v":235525.8617074099,"t":1704142800}
{"o":3843.4754994786,"h":3856.1123986814,"l":3809.1348318575,"c":3844.4613950174,"v":181037.1057682664,"t":1704146400}
{"o":3844.4613950174,"h":3904.5718147641,"l":3844.298800477,"c":3903.9279569295,"v":247705.8410343728,"t":1704150000}
{"o":3903.9279569295,"h":3934.2273555711,"l":3864.414794462,"c":3930.8479578677,"v":330952.3959326255,"t":1704153600}
{"o":3930.8479578677,"h":4014.462368728,"l":3929.455117423,"c":3954.856150048,"v":399865.448278251,"t":1704157200}
{"o":3954.856150048,"h":3990.8184332828,"l":3950.5345503738,"c":3989.5931723351,"v":230969.5774545859,"t":1704160800}
{"o":3989.5931723351,"h":3991.143999297,"l":3945.5929139555,"c":3969.2798916213,"v":239352.3021586016,"t":1704164400}
{"o":3969.2798916213,"h":4017.1837654361,"l":3953.3720111276,"c":4006.702038116,"v":329031.7804858648,"t":1704168000}
{"o":4006.702038116,"h":4031.9845301818,"l":3995.6113425937,"c":4012.2218975023,"v":281092.1414938237,"t":1704171600}
{"o":4012.2218975023,"h":4034.4243180883,"l":3985.9300353825,"c":4013.3765029672,"v":273595.116309763,"t":1704175200}
{"o":4013.3765029672,"h":4084.7987390015,"l":4013.3765029672,"c":4077.2382566996,"v":252784.0286390626,"t":1704178800}
{"o":4077.2382566996,"h":4096.1153037852,"l":4050.959463714,"c":4079.2547680529,"v":234980.5626645687,"t":1704182400}
{"o":4079.2547680529,"h":4161.6562270511,"l":4073.0573460342,"c":4128.7480562869,"v":253104.3530085277,"t":1704186000}
{"o":4128.7480562869,"h":4150.1797040882,"l":4072.1753381481,"c":4108.1292866125,"v":255638.7618602828,"t":1704189600}
{"o":4108.1292866125,"h":4137.9542665719,"l":4021.8586426276,"c":4055.4149714245,"v":240857.4174031592,"t":1704193200}
{"o":4055.4149714245,"h":4069.9980257768,"l":4020.2679658718,"c":4024.5335392986,"v":166495.6447065913,"t":1704196800}
{"o":4024.5335392986,"h":4061.518115099,"l":4021.7788243204,"c":4037.591833152,"v":176228.8507307594,"t":1704200400}
{"o":4037.591833152,"h":4048.9240630522,"l":3896.2372940675,"c":3921.7933711157,"v":319408.3516895068,"t":1704204000}
{"o":3921.7933711157,"h":3939.8835160974,"l":3850.5627587654,"c":3906.0737083155,"v":347372.7326138972,"t":1704207600}
{"o":3906.0737083155,"h":3932.1882797945,"l":3867.2100328597,"c":3922.3160515805,"v":284162.348445658,"t":1704211200}
{"o":3922.3160515805,"h":3932.301905788,"l":3812.3593411233,"c":3836.3033731249,"v":269407.372288001,"t":1704214800}
{"o":3836.3033731249,"h":3861.5344823154,"l":3829.464868635,"c":3838.9875100281,"v":197179.3045294404,"t":1704218400}
{"o":3838.9875100281,"h":3882.9139360399,"l":3812.0138221083,"c":3832.4627066022,"v":240498.6332870064,"t":1704222000}
{"o":3832.4627066022,"h":3868.572839246,"l":3810.655366384,"c":3812.2089259701,"v":230444.4586840544,"t":1704225600}
{"o":3812.2089259701,"h":3844.0410336202,"l":3796.2082962973,"c":3842.5844144616,"v":226307.543025176,"t":1704229200}
{"o":3842.5844144616,"h":3875.5649246199,"l":3831.3732456345,"c":3844.7664691244,"v":228133.8122998479,"t":1704232800}
{"o":3844.7664691244,"h":3848.0923610145,"l":3779.0414033312,"c":3801.0353392826,"v":207299.4692981677,"t":1704236400}
{"o":3801.0353392826,"h":3844.8107791645,"l":3796.5911110242,"c":3820.1068649559,"v":254924.3237150937,"t":1704240000}
{"o":3820.1068649559,"h":3862.5575803976,"l":3800.9855168098,"c":3850.1259826886,"v":205735.934860672,"t":1704243600}
{"o":3850.1259826886,"h":3869.3923049414,"l":3828.2523938379,"c":3835.5031219496,"v":160140.9178193554,"t":1704247200}
{"o":3835.5031219496,"h":3848.682432336,"l":3816.6064345699,"c":3843.3416089032,"v":165785.8523671153,"t":1704250800}
{"o":3843.3416089032,"h":3854.0140589636,"l":3814.4603549354,"c":3842.3306385058,"v":175156.5989583375,"t":1704254400}
{"o":3842.3306385058,"h":3874.6569361317,"l":3833.1699530494,"c":3856.2788182064,"v":209421.595071605,"t":1704258000}
{"o":3856.2788182064,"h":3905.4051680959,"l":3842.1346229466,"c":3890.263432299,"v":272260.5513814493,"t":1704261600}
{"o":3890.263432299,"h":3912.6084886329,"l":3828.8918425655,"c":3838.2487250457,"v":197336.659812254,"t":1704265200}
{"o":3838.2487250457,"h":3866.2038800018,"l":3831.7493765853,"c":3856.7343931151,"v":151355.7160867325,"t":1704268800}
{"o":3856.7343931151,"h":3893.7125311669,"l":3852.8328130821,"c":3879.5653285053,"v":191912.9017204497,"t":1704272400}
{"o":3879.5653285053,"h":3893.321348359,"l":3795.7423008471,"c":3820.5500322776,"v":224930.3797448388,"t":1704276000}
{"o":3820.5500322776,"h":3824.4463772361,"l":3652.235104776,"c":3684.3860145208,"v":480492.6390123213,"t":1704279600}
{"o":3684.3860145208,"h":3684.3860145208,"l":3401.0813980254,"c":3572.0558821911,"v":975489.2048881879,"t":1704283200}
{"o":3572.0558821911,"h":3581.3712805936,"l":3451.5038252779,"c":3499.803422957,"v":564705.3597294046,"t":1704286800}
{"o":3499.803422957,"h":3510.1009377662,"l":3399.6472562791,"c":3444.5981192,"v":479602.4353177007,"t":1704290400}
{"o":3444.5981192,"h":3610.0019921474,"l":3440.2164509925,"c":3607.737183268,"v":478940.3945980619,"t":1704294000}
{"o":3607.737183268,"h":3691.3398569218,"l":3524.3456012327,"c":3558.6242987463,"v":618730.6743404735,"t":1704297600}
{"o":3558.6242987463,"h":3561.6276083771,"l":3454.316646535,"c":3483.6234728252,"v":321134.467342995,"t":1704301200}
{"o":3483.6234728252,"h":3520.9395871009,"l":3406.0873413839,"c":3447.1201956033,"v":297000.6850885449,"t":1704304800}
{"o":3447.1201956033,"h":3515.9992068212,"l":3437.3553735778,"c":3468.4555335952,"v":257654.1615360813,"t":1704308400}
{"o":3468.4555335952,"h":3550.9507305786,"l":3462.6432559392,"c":3544.4138684746,"v":228927.486854014,"t":1704312000}
{"o":3544.4138684746,"h":3576.7379301105,"l":3516.1482565384,"c":3570.2234671664,"v":275678.5067322711,"t":1704315600}
{"o":3570.2234671664,"h":3571.5923182583,"l":3499.9554018524,"c":3518.8164955748,"v":227921.5417574219,"t":1704319200}
{"o":3518.8164955748,"h":3524.4677681121,"l":3481.83016227,"c":3507.702810683,"v":238619.9120538178,"t":1704322800}
{"o":3507.702810683,"h":3570.7301943021,"l":3497.4934641999,"c":3566.7059228463,"v":296984.4075958359,"t":1704326400}
{"o":3566.7059228463,"h":3576.4724281337,"l":3485.7497517191,"c":3505.1911000695,"v":235547.758168173,"t":1704330000}
{"o":3505.1911000695,"h":3593.9255416709,"l":3493.0857723489,"c":3589.8489619694,"v":285239.853825887,"t":1704333600}
{"o":3589.8489619694,"h":3628.9780862361,"l":3569.4964588067,"c":3601.7722307891,"v":350180.1162185509,"t":1704337200}
{"o":3601.7722307891,"h":3613.1290911411,"l":3573.5323249489,"c":3583.0174230748,"v":266053.1527320298,"t":1704340800}
{"o":3583.0174230748,"h":3616.8365835828,"l":3553.2442424558,"c":3605.1346600299,"v":284309.0343585681,"t":1704344400}
{"o":3605.1346600299,"h":3614.1570387009,"l":3577.6758407171,"c":3589.8123700914,"v":187073.4257204872,"t":1704348000}
{"o":3589.8123700914,"h":3604.6980114626,"l":3520.8400802121,"c":3523.0094524598,"v":212228.7650032978,"t":1704351600}
{"o":3523.0094524598,"h":3535.9101414029,"l":3479.5719450935,"c":3493.9467612049,"v":213106.647209889,"t":1704355200}
{"o":3493.9467612049,"h":3530.5207900659,"l":3492.9883013259,"c":3508.4801772342,"v":132694.7881492312,"t":1704358800}
{"o":3508.4801772342,"h":3527.2327010386,"l":3451.2147883462,"c":3501.5887555766,"v":194881.2845442274,"t":1704362400}
{"o":3501.5887555766,"h":3521.9003477231,"l":3476.7802975186,"c":3508.4281915315,"v":157561.9084956305,"t":1704366000}
{"o":3508.4281915315,"h":3555.4820553983,"l":3496.8050694786,"c":3541.6780964751,"v":213915.7467060109,"t":1704369600}
{"o":3541.6780964751,"h":3579.8911193852,"l":3503.0636513343,"c":3560.6768263244,"v":219578.6561888835,"t":1704373200}
{"o":3560.6768263244,"h":3640.6625704044,"l":3542.43204702,"c":3639.6781667258,"v":261936.4981342299,"t":1704376800}
{"o":3639.6781667258,"h":3714.2956718402,"l":3619.7737502308,"c":3695.3807467682,"v":366692.2034479844,"t":1704380400}
{"o":3695.3807467682,"h":3702.9618257731,"l":3622.3554252783,"c":3634.2949608101,"v":317566.6134547209,"t":1704384000}
{"o":3634.2949608101,"h":3697.6043972436,"l":3622.0202690878,"c":3672.8464303335,"v":265428.246795034,"t":1704387600}
{"o":3672.8464303335,"h":3701.8090598496,"l":3660.1410285925,"c":3693.4587489059,"v":214158.2863468143,"t":1704391200}
{"o":3693.4587489059,"h":3800.2715369077,"l":3689.7701188529,"c":3747.8138011448,"v":366300.3722021937,"t":1704394800}
{"o":3747.8138011448,"h":3849.936850221,"l":3747.8138011448,"c":3795.6259666639,"v":356732.6451369976,"t":1704398400}
{"o":3795.6259666639,"h":3816.0085928244,"l":3752.9384295368,"c":3763.5657424832,"v":261739.474442673,"t":1704402000}
{"o":3763.5657424832,"h":3807.294159169,"l":3728.5199540005,"c":3734.4719744985,"v":260814.0690420742,"t":1704405600}
{"o":3734.4719744985,"h":3753.7175897009,"l":3720.4396919908,"c":3736.9516400438,"v":211761.8932725048,"t":1704409200}
{"o":3736.9516400438,"h":3755.2397321336,"l":3669.2174243653,"c":3708.6919447198,"v":265634.4258194939,"t":1704412800}
{"o":3708.6919447198,"h":3727.0561576059,"l":3567.3486525885,"c":3601.7864055472,"v":374526.4019634803,"t":1704416400}
{"o":3601.7864055472,"h":3645.8862408169,"l":3580.6350034318,"c":3599.6326922307,"v":305506.4487550766,"t":1704420000}
{"o":3599.6326922307,"h":3629.122848905,"l":3580.9918426629,"c":3596.3779773137,"v":197248.6490353604,"t":1704423600}
{"o":3596.3779773137,"h":3611.0845096934,"l":3565.6301112542,"c":3591.6116021128,"v":234022.3617898345,"t":1704427200}
{"o":3591.6116021128,"h":3636.4357485704,"l":3584.7947009839,"c":3612.040918087,"v":188941.6918573595,"t":1704430800}
{"o":3612.040918087,"h":3624.3581610351,"l":3583.2515376957,"c":3617.3802870411,"v":148282.1103618559,"t":1704434400}
{"o":3617.3802870411,"h":3633.7872458364,"l":3600.8279348025,"c":3602.1828231802,"v":140711.0397790233,"t":1704438000}
{"o":3602.1828231802,"h":3641.5353018795,"l":3601.5358191169,"c":3613.3673413048,"v":140263.3799598025,"t":1704441600}
{"o":3613.3673413048,"h":3667.355652684,"l":3612.7371297702,"c":3653.0200483997,"v":233934.9175900735,"t":1704445200}
{"o":3653.0200483997,"h":3658.3750165932,"l":3545.4275103815,"c":3556.6406866662,"v":199714.7369017566,"t":1704448800}
{"o":3556.6406866662,"h":3586.2159708494,"l":3543.8019417971,"c":3548.5965940499,"v":207669.1468113727,"t":1704452400}
{"o":3548.5965940499,"h":3595.3180274998,"l":3520.8511855515,"c":3583.0172842794,"v":223972.1945619883,"t":1704456000}
{"o":3583.0172842794,"h":3609.3217664808,"l":3559.4839319881,"c":3589.6350460537,"v":228874.6521656161,"t":1704459600}
{"o":3589.6350460537,"h":3602.435896862,"l":3451.4426286251,"c":3457.9998510986,"v":476912.6538992805,"t":1704463200}
{"o":3457.9998510986,"h":3516.3018566468,"l":3456.9781384262,"c":3487.8170409399,"v":333319.280706624,"t":1704466800}
{"o":3487.8170409399,"h":3503.7176011466,"l":3425.779345675,"c":3425.779345675,"v":280965.4456306846,"t":1704470400}
{"o":3425.779345675,"h":3489.372986575,"l":3401.5949129464,"c":3483.6294839475,"v":359428.7340040526,"t":1704474000}
{"o":3483.6294839475,"h":3501.2560083634,"l":3457.5372587773,"c":3489.8585456363,"v":182339.9279495981,"t":1704477600}
{"o":3489.8585456363,"h":3517.6594505535,"l":3480.8163074872,"c":3490.066283566,"v":190946.7921555078,"t":1704481200}
{"o":3490.066283566,"h":3559.5948588532,"l":3489.9116868273,"c":3548.5011355235,"v":199085.8081384244,"t":1704484800}
{"o":3548.5011355235,"h":3548.5011355235,"l":3504.3568029806,"c":3530.0364987846,"v":192073.1102598723,"t":1704488400}
{"o":3530.0364987846,"h":3558.7733742412,"l":3494.2926809447,"c":3532.8397225713,"v":162348.2505871744,"t":1704492000}
{"o":3532.8397225713,"h":3575.8965499908,"l":3532.8397225713,"c":3559.4391669555,"v":195856.5627559235,"t":1704495600}
{"o":3559.4391669555,"h":3571.4611894429,"l":3510.1771885373,"c":3529.5540853338,"v":220663.7634612146,"t":1704499200}
{"o":3529.5540853338,"h":3529.5662440654,"l":3485.2151986083,"c":3503.9138699081,"v":150880.2690336104,"t":1704502800}
{"o":3503.9138699081,"h":3530.5213870929,"l":3492.8194374336,"c":3518.7982869958,"v":164969.9422252782,"t":1704506400}
{"o":3518.7982869958,"h":3540.0605194182,"l":3499.0050086703,"c":3514.2130960778,"v":133191.3603317935,"t":1704510000}
{"o":3514.2130960778,"h":3522.6006285595,"l":3430.8904239099,"c":3463.324832629,"v":246389.0372283916,"t":1704513600}
{"o":3463.324832629,"h":3470.2915901571,"l":3310.4045310915,"c":3366.6172633658,"v":377390.0313904199,"t":1704517200}
{"o":3366.6172633658,"h":3366.6172633658,"l":3263.2112668084,"c":3279.9462329689,"v":411004.4495768404,"t":1704520800}
{"o":3279.9462329689,"h":3373.6529469691,"l":3277.5292709961,"c":3364.9588921116,"v":284353.8212420286,"t":1704524400}
{"o":3364.9588921116,"h":3392.0672115894,"l":3339.0268282457,"c":3392.0672115894,"v":179517.6703816023,"t":1704528000}
{"o":3392.0672115894,"h":3407.124826123,"l":3372.3432547059,"c":3382.6742231303,"v":139255.4355081603,"t":1704531600}
{"o":3382.6742231303,"h":3393.248942038,"l":3363.1495096464,"c":3372.3393491956,"v":157282.2073078979,"t":1704535200}
{"o":3372.3393491956,"h":3381.0015612783,"l":3349.4574283943,"c":3363.7109529498,"v":147183.5695638482,"t":1704538800}
{"o":3363.7109529498,"h":3388.1921955062,"l":3323.0799476082,"c":3335.0342668235,"v":168938.4523720075,"t":1704542400}
{"o":3335.0342668235,"h":3371.8379618425,"l":3308.6381154994,"c":3360.6069915439,"v":243498.0603617018,"t":1704546000}
{"o":3360.6069915439,"h":3434.4707712093,"l":3359.4610106274,"c":3417.6553762468,"v":227012.9941633013,"t":1704549600}
{"o":3417.6553762468,"h":3426.1008805695,"l":3377.3409835123,"c":3390.5781769835,"v":210258.2300540483,"t":1704553200}
{"o":3390.5781769835,"h":3423.4312660953,"l":3381.6741375191,"c":3408.1717765476,"v":193709.8183010981,"t":1704556800}
{"o":3408.1717765476,"h":3475.0324340904,"l":3393.1598781593,"c":3449.1649832925,"v":250731.7234385096,"t":1704560400}
{"o":3449.1649832925,"h":3463.9858949553,"l":3424.9542577528,"c":3430.6103611735,"v":206179.6757098363,"t":1704564000}
{"o":3430.6103611735,"h":3430.6171859022,"l":3365.3637640726,"c":3387.3328211412,"v":186991.0878469225,"t":1704567600}
{"o":3387.3328211412,"h":3406.6202765864,"l":3350.6200919176,"c":3362.4509312784,"v":176528.6144088551,"t":1704571200}
{"o":3362.4509312784,"h":3370.3683740618,"l":3322.0682851041,"c":3366.4022723697,"v":234323.2717221032,"t":1704574800}
{"o":3366.4022723697,"h":3369.057382273,"l":3311.7224303857,"c":3323.6947676859,"v":180199.1830062351,"t":1704578400}
{"o":3323.6947676859,"h":3343.9818307549,"l":3285.8716691846,"c":3338.4934680922,"v":200245.0781063316,"t":1704582000}
{"o":3338.4934680922,"h":3427.4618594743,"l":3330.6615281849,"c":3403.1103943655,"v":187447.1411854788,"t":1704585600}
{"o":3403.1103943655,"h":3408.1281622875,"l":3351.3787889266,"c":3353.9440165184,"v":154483.9739528766,"t":1704589200}
{"o":3353.9440165184,"h":3383.8612800037,"l":3268.1836699695,"c":3289.4311832929,"v":238493.1953153729,"t":1704592800}
{"o":3289.4311832929,"h":3328.4875453935,"l":3284.8754165626,"c":3307.5822064665,"v":143489.7213993738,"t":1704596400}
{"o":3307.5822064665,"h":3371.3925197716,"l":3306.1083023055,"c":3359.7715225343,"v":143642.2310630037,"t":1704600000}
{"o":3359.7715225343,"h":3398.0549398766,"l":3335.4696966474,"c":3346.3809721957,"v":144696.6101989288,"t":1704603600}
{"o":3346.3809721957,"h":3389.1692343666,"l":3337.2564733018,"c":3372.5699091849,"v":127288.2357474282,"t":1704607200}
{"o":3372.5699091849,"h":3395.4325981158,"l":3356.7433984967,"c":3392.8582553073,"v":123383.7432409597,"t":1704610800}
{"o":3392.8582553073,"h":3405.8505763947,"l":3338.5534750117,"c":3347.0311077493,"v":153897.2876334034,"t":1704614400}
{"o":3347.0311077493,"h":3359.8418902,"l":3312.1610788761,"c":3320.0751711273,"v":151486.5922690061,"t":1704618000}
{"o":3320.0751711273,"h":3353.2749667442,"l":3316.7051216427,"c":3346.766862407,"v":142445.7282386937,"t":1704621600}
{"o":3346.766862407,"h":3384.6654593262,"l":3337.4630160701,"c":3367.1710563895,"v":140637.8426562028,"t":1704625200}
{"o":3367.1710563895,"h":3384.76650387,"l":3336.3993319458,"c":3379.3358746072,"v":143403.7996642864,"t":1704628800}
{"o":3379.3358746072,"h":3433.7924566536,"l":3377.0462685947,"c":3426.8497137421,"v":186752.9783615729,"t":1704632400}
{"o":3426.8497137421,"h":3444.8559710009,"l":3397.2948107433,"c":3419.4568611327,"v":184434.5666530548,"t":1704636000}
{"o":3419.4568611327,"h":3422.7002939485,"l":3332.0542647678,"c":3349.4078787145,"v":198276.3078554176,"t":1704639600}
{"o":3349.4078787145,"h":3376.687673401,"l":3317.4368475067,"c":3327.7895092197,"v":195023.6610350735,"t":1704643200}
{"o":3327.7895092197,"h":3370.0744364835,"l":3315.8742233984,"c":3358.4564414079,"v":183482.6921099896,"t":1704646800}
{"o":3358.4564414079,"h":3382.4148650339,"l":3352.7068858344,"c":3365.4038416886,"v":123054.9114271633,"t":1704650400}
{"o":3365.4038416886,"h":3379.5707481823,"l":3345.0568304014,"c":3372.8222429433,"v":108539.8498332395,"t":1704654000}
{"o":3372.8222429433,"h":3391.1275396723,"l":3342.9077219232,"c":3343.1043967042,"v":136479.6559992368,"t":1704657600}
{"o":3343.1043967042,"h":3360.5079651866,"l":3282.4639309611,"c":3306.0707932956,"v":178750.1683766787,"t":1704661200}
{"o":3306.0707932956,"h":3307.5539683372,"l":3136.1958722788,"c":3177.1074190502,"v":429048.6323131553,"t":1704664800}
{"o":3177.1074190502,"h":3218.2222620698,"l":3086.9803867398,"c":3182.840733246,"v":405477.7994130467,"t":1704668400}
{"o":3182.840733246,"h":3199.3642029766,"l":3132.2966404849,"c":3147.1904616044,"v":326206.9470934157,"t":1704672000}
{"o":3147.1904616044,"h":3224.3035998575,"l":3141.8134992002,"c":3211.3643495434,"v":284101.4880703029,"t":1704675600}
{"o":3211.3643495434,"h":3218.8096054896,"l":3112.1018800801,"c":3129.083284222,"v":340631.4262456308,"t":1704679200}
{"o":3129.083284222,"h":3143.6562047975,"l":3030.1369754642,"c":3102.5607460962,"v":465722.1663397996,"t":1704682800}
{"o":3102.5607460962,"h":3178.1301569101,"l":3089.1550320421,"c":3171.0989452913,"v":218520.5714056729,"t":1704686400}
{"o":3171.0989452913,"h":3190.4393024743,"l":3088.0819551066,"c":3177.665169354,"v":204220.4272154213,"t":1704690000}
{"o":3177.665169354,"h":3222.1373373645,"l":3158.3085833326,"c":3176.3087083716,"v":177496.1137390724,"t":1704693600}
{"o":3176.3087083716,"h":3227.1256798627,"l":3162.2357777873,"c":3191.8464694633,"v":152244.8362631041,"t":1704697200}
{"o":3191.8464694633,"h":3240.0938468931,"l":3188.2250380214,"c":3206.5233290699,"v":263129.5912945183,"t":1704700800}
{"o":3206.5233290699,"h":3223.8165126038,"l":3152.4063797694,"c":3178.7881390322,"v":141032.5759995816,"t":1704704400}
{"o":3178.7881390322,"h":3239.8194932142,"l":3167.9393211114,"c":3229.4886035022,"v":148475.3972714533,"t":1704708000}
{"o":3229.4886035022,"h":3280.7655056543,"l":3211.4370649904,"c":3280.7655056543,"v":158187.4253755412,"t":1704711600}
{"o":3280.7655056543,"h":3362.4039718048,"l":3245.565281022,"c":3352.2396409907,"v":346550.0363450734,"t":1704715200}
{"o":3352.2396409907,"h":3386.0993833995,"l":3327.1673958245,"c":3343.023939373,"v":273478.5151828385,"t":1704718800}
{"o":3343.023939373,"h":3484.271675258,"l":3329.5778931448,"c":3355.0348717649,"v":284611.7160373572,"t":1704722400}
{"o":3355.0348717649,"h":3386.8992463481,"l":3336.0974436932,"c":3372.5370861305,"v":353547.4634805363,"t":1704726000}
{"o":3372.5370861305,"h":3409.5274475685,"l":3338.9590492435,"c":3383.9532364063,"v":230605.2282705832,"t":1704729600}
{"o":3383.9532364063,"h":3447.9602124211,"l":3347.3874738206,"c":3392.891518306,"v":384395.6716308403,"t":1704733200}
{"o":3392.891518306,"h":3524.3760122575,"l":3330.0968714082,"c":3501.4876982423,"v":448177.2160962047,"t":1704736800}
{"o":3501.4876982423,"h":3559.5471420996,"l":3479.1267696132,"c":3537.323769283,"v":456084.2694594312,"t":1704740400}
{"o":3537.323769283,"h":3544.6308625284,"l":3446.3498388368,"c":3450.7474049704,"v":339654.5941715811,"t":1704744000}
{"o":3450.7474049704,"h":3495.089700788,"l":3434.6537043483,"c":3446.2550181645,"v":207813.2641226238,"t":1704747600}
{"o":3446.2550181645,"h":3491.7134828235,"l":3436.8488290786,"c":3490.5317059059,"v":190427.3200711153,"t":1704751200}
{"o":3490.5317059059,"h":3509.5182172384,"l":3463.3084496825,"c":3486.0827657204,"v":245766.7967981856,"t":1704754800}
{"o":3486.0827657204,"h":3513.2441811961,"l":3378.6397508414,"c":3468.7763378729,"v":337072.4862101643,"t":1704758400}
{"o":3468.7763378729,"h":3488.4581625782,"l":3434.9953521404,"c":3455.6059037838,"v":206985.389765796,"t":1704762000}
{"o":3455.6059037838,"h":3535.5639067049,"l":3439.844401544,"c":3511.0988810736,"v":198815.2635919527,"t":1704765600}
{"o":3511.0988810736,"h":3552.7509567842,"l":3485.452908641,"c":3552.7509567842,"v":196971.5381714365,"t":1704769200}
{"o":3552.7509567842,"h":3694.2194183037,"l":3486.972262881,"c":3682.2468338817,"v":415580.8087714592,"t":1704772800}
{"o":3682.2468338817,"h":3693.5997684283,"l":3613.3176109662,"c":3636.1037843523,"v":306495.7245592454,"t":1704776400}
{"o":3636.1037843523,"h":3658.0790171208,"l":3603.1441445478,"c":3620.3848712339,"v":207085.499043688,"t":1704780000}
{"o":3620.3848712339,"h":3639.757124573,"l":3588.9693777187,"c":3629.1398397058,"v":198080.9077782318,"t":1704783600}
{"o":3629.1398397058,"h":3658.3929387927,"l":3584.8221994026,"c":3593.1839523926,"v":242268.8900542862,"t":1704787200}
{"o":3593.1839523926,"h":3619.1745584029,"l":3546.665600004,"c":3568.3801443232,"v":291410.6885482527,"t":1704790800}
{"o":3568.3801443232,"h":3605.2807931894,"l":3553.8592339294,"c":3578.248771813,"v":164505.6514555939,"t":1704794400}
{"o":3578.248771813,"h":3639.5180763164,"l":3575.2730724544,"c":3627.2497092038,"v":182267.7088757806,"t":1704798000}
{"o":3627.2497092038,"h":3662.2390243716,"l":3516.9126700311,"c":3521.2583055214,"v":330520.0425142031,"t":1704801600}
{"o":3521.2583055214,"h":3606.9458004229,"l":3511.7819095229,"c":3593.7986363127,"v":371746.4469608698,"t":1704805200}
{"o":3593.7986363127,"h":3629.0541364302,"l":3530.9821974976,"c":3538.2894309003,"v":344022.5452532322,"t":1704808800}
{"o":3538.2894309003,"h":3578.6687152206,"l":3513.4451518537,"c":3554.7265770878,"v":309117.4514211041,"t":1704812400}
{"o":3554.7265770878,"h":3616.6605218148,"l":3540.8108716626,"c":3590.6067030465,"v":243225.0724375398,"t":1704816000}
{"o":3590.6067030465,"h":3605.3917647029,"l":3541.9789608941,"c":3557.6808374485,"v":262099.0372951231,"t":1704819600}
{"o":3557.6808374485,"h":3575.5658924504,"l":3538.1018049809,"c":3556.0991704068,"v":307131.5047184427,"t":1704823200}
{"o":3556.0991704068,"h":3564.778208856,"l":3501.8514359871,"c":3530.7272803128,"v":215072.7749353289,"t":1704826800}
{"o":3530.7272803128,"h":3537.012999552,"l":3438.3728761203,"c":3449.2204398105,"v":246260.237314805,"t":1704830400}
{"o":3449.2204398105,"h":3621.876609452,"l":3409.7756107989,"c":3428.9449302712,"v":773342.2685030972,"t":1704834000}
{"o":3428.9449302712,"h":3554.2595111634,"l":3415.0118521633,"c":3539.875319103,"v":434687.7665642254,"t":1704837600}
{"o":3539.875319103,"h":3543.9016394527,"l":3470.600268325,"c":3535.1504044635,"v":250353.2808630058,"t":1704841200}
{"o":3535.1504044635,"h":3564.300506343,"l":3488.0840986056,"c":3492.8379400698,"v":315424.8056458071,"t":1704844800}
{"o":3492.8379400698,"h":3527.7070064568,"l":3472.0869498237,"c":3526.3213784701,"v":215605.9599418592,"t":1704848400}
{"o":3526.3213784701,"h":3554.1410620213,"l":3507.6328612741,"c":3518.3885084012,"v":181919.2333941503,"t":1704852000}
{"o":3518.3885084012,"h":3554.4821440627,"l":3513.463141007,"c":3546.4814759821,"v":167684.2911417894,"t":1704855600}
{"o":3546.4814759821,"h":3570.6260651116,"l":3510.2329110685,"c":3516.645619978,"v":206442.5824556748,"t":1704859200}
{"o":3516.645619978,"h":3540.5967831771,"l":3514.1372187501,"c":3535.5981971765,"v":143298.2559213714,"t":1704862800}
{"o":3535.5981971765,"h":3537.5997380769,"l":3491.7768213463,"c":3517.6190803217,"v":121773.5146760606,"t":1704866400}
{"o":3517.6190803217,"h":3522.3521821291,"l":3491.4026299728,"c":3493.9049162063,"v":105065.5194944705,"t":1704870000}
{"o":3493.9049162063,"h":3497.5636137211,"l":3430.8911389182,"c":3445.7060325009,"v":174336.0941596672,"t":1704873600}
{"o":3445.7060325009,"h":3475.2844755556,"l":3424.0135770284,"c":3455.1607405864,"v":161361.8833917323,"t":1704877200}
{"o":3455.1607405864,"h":3496.6149769658,"l":3449.7825871359,"c":3470.0947455423,"v":139059.4345879854,"t":1704880800}
{"o":3470.0947455423,"h":3482.7911959364,"l":3441.9456740134,"c":3463.642768207,"v":168258.7720519966,"t":1704884400}
{"o":3463.642768207,"h":3476.1035370061,"l":3292.735496805,"c":3331.3577986558,"v":375339.3001669014,"t":1704888000}
{"o":3331.3577986558,"h":3384.4523050302,"l":3303.5876000211,"c":3337.5158908954,"v":283556.0304931697,"t":1704891600}
{"o":3337.5158908954,"h":3356.308897865,"l":3287.2831909983,"c":3294.8556770547,"v":262582.3676289432,"t":1704895200}
{"o":3294.8556770547,"h":3379.8346409232,"l":3279.2824966596,"c":3371.5353291756,"v":331838.3603441585,"t":1704898800}
{"o":3371.5353291756,"h":3382.8246573799,"l":3347.4508457278,"c":3364.373738021,"v":230236.7520136945,"t":1704902400}
{"o":3364.373738021,"h":3445.6237339744,"l":3347.7195893983,"c":3445.3036464125,"v":207097.0074640014,"t":1704906000}
{"o":3445.3036464125,"h":3495.5658994946,"l":3439.1973758245,"c":3484.4498527191,"v":281298.8065309688,"t":1704909600}
{"o":3484.4498527191,"h":3494.4070200435,"l":3387.0023881878,"c":3427.8022002324,"v":306479.1237963595,"t":1704913200}
{"o":3427.8022002324,"h":3446.3801229329,"l":3338.2779631655,"c":3437.3186600229,"v":482997.5282125564,"t":1704916800}
{"o":3437.3186600229,"h":3625.521463525,"l":3402.3433400991,"c":3615.4267567638,"v":621183.8671475408,"t":1704920400}
{"o":3615.4267567638,"h":3703.9280703093,"l":3570.894193058,"c":3675.1795190387,"v":1055182.605660626,"t":1704924000}
{"o":3675.1795190387,"h":3748.081981413,"l":3624.9819350395,"c":3632.7124167823,"v":694687.0758107714,"t":1704927600}
{"o":3632.7124167823,"h":3636.2965127083,"l":3547.3054179944,"c":3578.5357538192,"v":493325.2379359941,"t":1704931200}
{"o":3578.5357538192,"h":3599.8208579172,"l":3533.747205403,"c":3536.4801986538,"v":306930.9597452058,"t":1704934800}
{"o":3536.4801986538,"h":3572.230928635,"l":3532.5682912463,"c":3564.6086919392,"v":226301.6131538069,"t":1704938400}
{"o":3564.6086919392,"h":3574.257657297,"l":3534.8579846786,"c":3562.5067755598,"v":246467.4369100099,"t":1704942000}
{"o":3562.5067755598,"h":3611.8654982449,"l":3551.9963643987,"c":3597.2425970205,"v":227378.4767697062,"t":1704945600}
{"o":3597.2425970205,"h":3597.8316586161,"l":3528.9853222687,"c":3551.8940107767,"v":277082.1318662068,"t":1704949200}
{"o":3551.8940107767,"h":3555.9077333467,"l":3491.1220167315,"c":3526.2629231899,"v":191345.0772441435,"t":1704952800}
{"o":3526.2629231899,"h":3576.6660374383,"l":3526.2629231899,"c":3550.2273532596,"v":158379.905288703,"t":1704956400}
{"o":3550.2273532596,"h":3583.0506452883,"l":3545.0571617305,"c":3579.5903894624,"v":223160.9877127569,"t":1704960000}
{"o":3579.5903894624,"h":3596.9688113865,"l":3558.8935388361,"c":3578.4520165007,"v":161374.0319445754,"t":1704963600}
{"o":3578.4520165007,"h":3707.8537698026,"l":3576.9506346617,"c":3690.3340044696,"v":238592.883686482,"t":1704967200}
{"o":3690.3340044696,"h":3719.3644712504,"l":3665.5908898872,"c":3714.3217146325,"v":253660.944846673,"t":1704970800}
{"o":3714.3217146325,"h":3823.548595695,"l":3698.5332300213,"c":3802.2402794231,"v":335849.6547475508,"t":1704974400}
{"o":3802.2402794231,"h":3804.2545694705,"l":3699.6943909572,"c":3763.1050729358,"v":564314.2383882781,"t":1704978000}
{"o":3763.1050729358,"h":3815.4116657814,"l":3708.2545802851,"c":3757.2441498968,"v":557364.0901524407,"t":1704981600}
{"o":3757.2441498968,"h":3764.6676128011,"l":3567.446193735,"c":3594.9137246662,"v":659584.5902885196,"t":1704985200}
{"o":3594.9137246662,"h":3615.582337807,"l":3481.5175034883,"c":3537.1161178574,"v":579088.3275317077,"t":1704988800}
{"o":3537.1161178574,"h":3592.2859213662,"l":3508.2489734783,"c":3586.2909655268,"v":301662.3788571171,"t":1704992400}
{"o":3586.2909655268,"h":3597.2042602283,"l":3556.2177959051,"c":3584.8595266133,"v":225207.3090633063,"t":1704996000}
{"o":3584.8595266133,"h":3612.8009430517,"l":3556.1393974987,"c":3608.8025103363,"v":260866.9370357933,"t":1704999600}
{"o":3608.8025103363,"h":3642.4322959716,"l":3551.2751196355,"c":3561.0817792673,"v":274965.0963542477,"t":1705003200}
{"o":3561.0817792673,"h":3586.8224114133,"l":3544.4961126524,"c":3551.2473837831,"v":196062.7272920124,"t":1705006800}
{"o":3551.2473837831,"h":3570.7192907232,"l":3524.920561458,"c":3570.3740817057,"v":186202.1582180762,"t":1705010400}
{"o":3570.3740817057,"h":3586.2006956737,"l":3546.3835004906,"c":3555.1843070118,"v":169069.0474345015,"t":1705014000}
{"o":3555.1843070118,"h":3570.3577947725,"l":3526.4823693276,"c":3549.6045448409,"v":246596.3957005229,"t":1705017600}
{"o":3549.6045448409,"h":3556.2918750281,"l":3472.1348883677,"c":3514.5166082618,"v":240372.9674641587,"t":1705021200}
{"o":3514.5166082618,"h":3540.8368405906,"l":3498.0705446165,"c":3532.0679382862,"v":186293.4759935418,"t":1705024800}
{"o":3532.0679382862,"h":3532.3530883313,"l":3481.622239446,"c":3482.6878124527,"v":174163.4241158349,"t":1705028400}
{"o":3482.6878124527,"h":3512.3022290639,"l":3477.3010092844,"c":3482.0953375333,"v":207637.2432914059,"t":1705032000}
{"o":3482.0953375333,"h":3545.2097834103,"l":3479.0774138764,"c":3541.4101135616,"v":163756.3915654511,"t":1705035600}
{"o":3541.4101135616,"h":3573.5172887766,"l":3526.1573884913,"c":3526.1573884913,"v":146238.5405222375,"t":1705039200}
{"o":3526.1573884913,"h":3533.5250256359,"l":3497.686180454,"c":3517.5705668057,"v":129210.7340192786,"t":1705042800}
{"o":3517.5705668057,"h":3519.9729520421,"l":3479.660238615,"c":3503.6878811451,"v":157049.6324140699,"t":1705046400}
{"o":3503.6878811451,"h":3517.6304689714,"l":3475.9182530953,"c":3498.8183089487,"v":140791.9011794323,"t":1705050000}
{"o":3498.8183089487,"h":3513.0716110465,"l":3482.8319878944,"c":3495.8025458323,"v":130847.7305824677,"t":1705053600}
{"o":3495.8025458323,"h":3529.3579870439,"l":3490.6561986071,"c":3497.3740820609,"v":147650.3533597103,"t":1705057200}
{"o":3497.3740820609,"h":3532.6064846303,"l":3447.7310696939,"c":3473.3102788391,"v":223223.9901412409,"t":1705060800}
{"o":3473.3102788391,"h":3511.3005980895,"l":3465.8146327867,"c":3491.4458479644,"v":207129.3491575439,"t":1705064400}
{"o":3491.4458479644,"h":3521.0202467328,"l":3474.3500817841,"c":3502.6989665346,"v":246177.5182028663,"t":1705068000}
{"o":3502.6989665346,"h":3505.1508816059,"l":3384.880583693,"c":3393.5535166137,"v":412282.52613902,"t":1705071600}
{"o":3393.5535166137,"h":3440.1370641047,"l":3320.7676955573,"c":3373.9752453346,"v":406194.1095482374,"t":1705075200}
{"o":3373.9752453346,"h":3405.0330018144,"l":3287.5505840711,"c":3389.589351178,"v":434729.1092167257,"t":1705078800}
{"o":3389.589351178,"h":3427.5975875926,"l":3351.4789692764,"c":3383.4052389684,"v":297893.2472809727,"t":1705082400}
{"o":3383.4052389684,"h":3403.2392428403,"l":3362.6104394822,"c":3382.5184940041,"v":205743.7148170071,"t":1705086000}
{"o":3382.5184940041,"h":3408.7175552458,"l":3376.244776785,"c":3387.5569998608,"v":273841.0037806372,"t":1705089600}
{"o":3387.5569998608,"h":3398.0640849427,"l":3253.949470855,"c":3301.6951511235,"v":356265.5421886388,"t":1705093200}
{"o":3301.6951511235,"h":3304.9205606756,"l":3106.8526071222,"c":3202.6987243494,"v":710191.8707423494,"t":1705096800}
{"o":3202.6987243494,"h":3267.0936182974,"l":3196.6967091114,"c":3265.3056628303,"v":365418.907750226,"t":1705100400}
{"o":3265.3056628303,"h":3292.5452236591,"l":3224.1446049255,"c":3230.0947227104,"v":251021.2314857946,"t":1705104000}
{"o":3230.0947227104,"h":3258.239851599,"l":3163.9868354472,"c":3236.9810204566,"v":353578.6288385252,"t":1705107600}
{"o":3236.9810204566,"h":3271.0915449643,"l":3222.8338436352,"c":3238.7377906345,"v":268683.6044774349,"t":1705111200}
{"o":3238.7377906345,"h":3247.673112186,"l":3211.5306892662,"c":3232.4576133421,"v":223933.5138435836,"t":1705114800}
{"o":3232.4576133421,"h":3264.6073068462,"l":3223.373820036,"c":3257.7008561357,"v":165604.177828534,"t":1705118400}
{"o":3257.7008561357,"h":3294.146335984,"l":3247.9380126375,"c":3290.9543803474,"v":133077.0203036484,"t":1705122000}
{"o":3290.9543803474,"h":3312.713043314,"l":3283.6651324681,"c":3302.7794597377,"v":124240.1684107321,"t":1705125600}
{"o":3302.7794597377,"h":3318.7541567107,"l":3290.8361616439,"c":3294.7975186803,"v":135083.5040569037,"t":1705129200}
{"o":3294.7975186803,"h":3317.9268200921,"l":3293.4842594039,"c":3307.5970993009,"v":126307.1842080527,"t":1705132800}
{"o":3307.5970993009,"h":3311.9187172747,"l":3278.5151258228,"c":3292.4282275668,"v":128812.2937367184,"t":1705136400}
{"o":3292.4282275668,"h":3295.4948711289,"l":3256.7508872915,"c":3261.1524279928,"v":153034.1742444193,"t":1705140000}
{"o":3261.1524279928,"h":3284.9195062294,"l":3254.2912621955,"c":3281.3598162639,"v":128178.4037483702,"t":1705143600}
{"o":3281.3598162639,"h":3293.9853620147,"l":3262.5593637122,"c":3285.8447672971,"v":125757.4129453734,"t":1705147200}
{"o":3285.8447672971,"h":3299.3233834619,"l":3270.4123044741,"c":3280.7555038441,"v":179938.3559737469,"t":1705150800}
{"o":3280.7555038441,"h":3283.7190727674,"l":3242.7654674286,"c":3265.6969176027,"v":197937.6405397887,"t":1705154400}
{"o":3265.6969176027,"h":3319.7597499876,"l":3264.2357202606,"c":3306.3155758983,"v":256189.2758529134,"t":1705158000}
{"o":3306.3155758983,"h":3310.369678055,"l":3274.2243542878,"c":3280.116439275,"v":258528.2385934159,"t":1705161600}
{"o":3280.116439275,"h":3311.6434801871,"l":3260.3102692333,"c":3303.6422897088,"v":290587.4495057967,"t":1705165200}
{"o":3303.6422897088,"h":3322.4256831394,"l":3283.5873949667,"c":3317.2838757802,"v":258829.3287955426,"t":1705168800}
{"o":3317.2838757802,"h":3401.3518330433,"l":3316.5251555576,"c":3375.1424682569,"v":329845.3008639088,"t":1705172400}
{"o":3375.1424682569,"h":3445.7269606056,"l":3369.2150435354,"c":3441.0752175187,"v":338997.1559040924,"t":1705176000}
{"o":3441.0752175187,"h":3450.8701735268,"l":3405.6618495672,"c":3433.0207746218,"v":280205.2732410754,"t":1705179600}
{"o":3433.0207746218,"h":3440.7713977059,"l":3385.024160501,"c":3423.2426098422,"v":255081.0832074388,"t":1705183200}
{"o":3423.2426098422,"h":3432.4493975855,"l":3393.9670147733,"c":3410.5324444506,"v":262439.3716054021,"t":1705186800}
{"o":3410.5324444506,"h":3419.6343399602,"l":3351.727642095,"c":3360.9447329612,"v":265904.715175876,"t":1705190400}
{"o":3360.9447329612,"h":3418.9385186799,"l":3359.930073548,"c":3414.5835261756,"v":229869.0090577342,"t":1705194000}
{"o":3414.5835261756,"h":3433.2099366482,"l":3368.3282719804,"c":3404.3189252696,"v":203022.9013286576,"t":1705197600}
{"o":3404.3189252696,"h":3447.504271505,"l":3384.5271630712,"c":3445.6656299866,"v":188660.0016854664,"t":1705201200}
{"o":3445.6656299866,"h":3448.9915245849,"l":3416.1862153677,"c":3424.5862402629,"v":256014.0201115119,"t":1705204800}
{"o":3424.5862402629,"h":3497.5505626991,"l":3421.6927118926,"c":3469.8275915422,"v":229149.7132205906,"t":1705208400}
{"o":3469.8275915422,"h":3513.6432374034,"l":3464.1487580286,"c":3483.1667115629,"v":215478.5184085516,"t":1705212000}
{"o":3483.1667115629,"h":3496.3420343258,"l":3464.4641161492,"c":3494.9713701561,"v":192985.722209316,"t":1705215600}
{"o":3494.9713701561,"h":3506.4014729001,"l":3462.9334468157,"c":3472.9937458335,"v":164813.2006799378,"t":1705219200}
{"o":3472.9937458335,"h":3492.3577629807,"l":3451.4960459407,"c":3483.206295641,"v":130744.2347413943,"t":1705222800}
{"o":3483.206295641,"h":3485.1388590759,"l":3453.633567252,"c":3460.5104510169,"v":164763.5668740669,"t":1705226400}
{"o":3460.5104510169,"h":3461.5597493291,"l":3436.2918019785,"c":3442.8299942923,"v":190866.4581017841,"t":1705230000}
{"o":3442.8299942923,"h":3460.5722094333,"l":3426.8145549928,"c":3428.4842707714,"v":165041.9124184922,"t":1705233600}
{"o":3428.4842707714,"h":3479.7902413996,"l":3420.9795478082,"c":3476.5719713237,"v":196170.4596705541,"t":1705237200}
{"o":3476.5719713237,"h":3518.4846188142,"l":3462.0891203885,"c":3488.3764317065,"v":286782.6593840407,"t":1705240800}
{"o":3488.3764317065,"h":3596.5061816876,"l":3484.3520604444,"c":3542.7436079588,"v":295477.3369499489,"t":1705244400}
{"o":3542.7436079588,"h":3648.0196191275,"l":3532.2023622807,"c":3613.0512853531,"v":477280.2796889291,"t":1705248000}
{"o":3613.0512853531,"h":3615.3721988559,"l":3570.4717284259,"c":3578.9827950863,"v":312405.1377466467,"t":1705251600}
{"o":3578.9827950863,"h":3596.9634771753,"l":3493.1528929666,"c":3526.2992543063,"v":290092.3100465992,"t":1705255200}
{"o":3526.2992543063,"h":3537.5124251349,"l":3416.068301424,"c":3421.1565163299,"v":321474.2435439668,"t":1705258800}
{"o":3421.1565163299,"h":3460.4082315019,"l":3393.3157153747,"c":3429.8063546203,"v":338004.9646534981,"t":1705262400}
{"o":3429.8063546203,"h":3468.4286822303,"l":3394.5067824769,"c":3461.3187326739,"v":351867.0731927559,"t":1705266000}
{"o":3461.3187326739,"h":3476.4575417191,"l":3422.9918940593,"c":3440.1410401437,"v":286643.5421554682,"t":1705269600}
{"o":3440.1410401437,"h":3445.3696834379,"l":3336.4792372402,"c":3338.4120683836,"v":449183.8763569979,"t":1705273200}
{"o":3338.4120683836,"h":3417.7887847837,"l":3336.0537398956,"c":3404.6374657887,"v":256259.2728144702,"t":1705276800}
{"o":3404.6374657887,"h":3423.4720151815,"l":3390.8848444534,"c":3404.6934208528,"v":230263.6055589474,"t":1705280400}
{"o":3404.6934208528,"h":3440.6229304865,"l":3398.3921794853,"c":3440.6229304865,"v":216818.2350029251,"t":1705284000}
{"o":3440.6229304865,"h":3447.7487785686,"l":3403.4242409887,"c":3412.0165124787,"v":221584.7699016375,"t":1705287600}
{"o":3412.0165124787,"h":3426.5402818316,"l":3392.749331857,"c":3421.7115842264,"v":199785.1470282491,"t":1705291200}
{"o":3421.7115842264,"h":3443.2239486031,"l":3398.6586837283,"c":3418.2631993676,"v":255865.365033021,"t":1705294800}
{"o":3418.2631993676,"h":3427.8312485831,"l":3393.570311527,"c":3404.5122366685,"v":211517.6642020034,"t":1705298400}
{"o":3404.5122366685,"h":3415.2528126343,"l":3378.4365230756,"c":3397.7102043889,"v":239164.9023988044,"t":1705302000}
{"o":3397.7102043889,"h":3400.9531071269,"l":3357.8314497893,"c":3371.6898413155,"v":273791.6502180102,"t":1705305600}
{"o":3371.6898413155,"h":3408.1931450665,"l":3357.8352032258,"c":3402.5733782593,"v":190578.3098547064,"t":1705309200}
{"o":3402.5733782593,"h":3412.0185468851,"l":3382.7518343212,"c":3397.5133546168,"v":189354.3297594401,"t":1705312800}
{"o":3397.5133546168,"h":3399.2687624845,"l":3375.8371163183,"c":3398.4064203587,"v":167997.3985142658,"t":1705316400}
{"o":3398.4064203587,"h":3402.9610557694,"l":3366.7327110526,"c":3379.9422702482,"v":194198.743707687,"t":1705320000}
{"o":3379.9422702482,"h":3408.422966755,"l":3367.21231197,"c":3399.3878895377,"v":214006.5373773361,"t":1705323600}
{"o":3399.3878895377,"h":3400.3906598092,"l":3312.40194363,"c":3332.7838438998,"v":333861.7826060586,"t":1705327200}
{"o":3332.7838438998,"h":3358.9420357426,"l":3313.2332474843,"c":3326.9929403763,"v":286846.7299200902,"t":1705330800}
{"o":3326.9929403763,"h":3372.1929043381,"l":3320.310613949,"c":3358.063123655,"v":257849.2942300654,"t":1705334400}
{"o":3358.063123655,"h":3395.6879493349,"l":3358.063123655,"c":3386.8592324872,"v":199263.4428431595,"t":1705338000}
{"o":3386.8592324872,"h":3437.6883319453,"l":3386.4795780978,"c":3399.5310899373,"v":235532.7617437764,"t":1705341600}
{"o":3399.5310899373,"h":3430.2358295227,"l":3394.3596911302,"c":3412.0975242905,"v":256870.9544879425,"t":1705345200}
{"o":3412.0975242905,"h":3431.1996796954,"l":3356.4549402691,"c":3387.4040959625,"v":352037.9881338337,"t":1705348800}
{"o":3387.4040959625,"h":3389.2594931947,"l":3359.4770117517,"c":3361.2866937117,"v":263831.9039293667,"t":1705352400}
{"o":3361.2866937117,"h":3370.950624182,"l":3316.9090329629,"c":3349.5738125111,"v":337516.4271152789,"t":1705356000}
{"o":3349.5738125111,"h":3365.9760124772,"l":3339.8734926429,"c":3356.6267868952,"v":234969.9698978088,"t":1705359600}
{"o":3356.6267868952,"h":3381.3371171146,"l":3356.6267868952,"c":3377.3819782796,"v":228712.8863954792,"t":1705363200}
{"o":3377.3819782796,"h":3409.8780502213,"l":3374.2755811002,"c":3396.0581564062,"v":242041.8806752651,"t":1705366800}
{"o":3396.0581564062,"h":3420.7481828075,"l":3385.233129533,"c":3396.302552702,"v":192404.2622044625,"t":1705370400}
{"o":3396.302552702,"h":3420.6424036026,"l":3393.6650872817,"c":3417.458128674,"v":188529.4501345124,"t":1705374000}
{"o":3417.458128674,"h":3424.7418461364,"l":3403.3643806734,"c":3403.3643806734,"v":183430.0159459473,"t":1705377600}
{"o":3403.3643806734,"h":3428.7484267916,"l":3392.4836621626,"c":3395.7746684116,"v":167679.8268396711,"t":1705381200}
{"o":3395.7746684116,"h":3408.0328511785,"l":3390.1392184789,"c":3406.9803999292,"v":145467.9832604895,"t":1705384800}
{"o":3406.9803999292,"h":3490.8693387112,"l":3404.2855570637,"c":3474.5952713019,"v":225901.9867951054,"t":1705388400}
{"o":3474.5952713019,"h":3493.715114332,"l":3446.0629255142,"c":3475.6885654519,"v":221358.4857560411,"t":1705392000}
{"o":3475.6885654519,"h":3489.8568089959,"l":3456.5618050708,"c":3464.0857904413,"v":153098.5044930453,"t":1705395600}
{"o":3464.0857904413,"h":3468.2946255111,"l":3431.4535243671,"c":3444.1940082836,"v":141127.98494298,"t":1705399200}
{"o":3444.1940082836,"h":3462.5236807474,"l":3425.973670422,"c":3441.1265923764,"v":153379.7495418347,"t":1705402800}
{"o":3441.1265923764,"h":3461.4913225829,"l":3436.6359230776,"c":3454.4924174887,"v":152232.0822774781,"t":1705406400}
{"o":3454.4924174887,"h":3456.8755658595,"l":3402.3072082972,"c":3413.0219996921,"v":211043.5618423093,"t":1705410000}
{"o":3413.0219996921,"h":3435.7715234959,"l":3349.8216301941,"c":3418.7367190486,"v":336073.5928409265,"t":1705413600}
{"o":3418.7367190486,"h":3475.9302603196,"l":3399.7294004832,"c":3462.0810310344,"v":333450.4883991705,"t":1705417200}
{"o":3462.0810310344,"h":3479.9793638994,"l":3424.980580847,"c":3453.8909932599,"v":265283.0401869827,"t":1705420800}
{"o":3453.8909932599,"h":3457.4408968398,"l":3431.2412955116,"c":3451.7636311801,"v":229903.1117401934,"t":1705424400}
{"o":3451.7636311801,"h":3456.3072921386,"l":3420.332503721,"c":3440.4415175793,"v":220243.2005749346,"t":1705428000}
{"o":3440.4415175793,"h":3453.7220288579,"l":3429.062174498,"c":3445.6587449609,"v":226397.8171103355,"t":1705431600}
{"o":3445.6587449609,"h":3462.9787845748,"l":3440.6660757273,"c":3456.170713696,"v":225165.9470469485,"t":1705435200}
{"o":3456.170713696,"h":3508.8766567511,"l":3456.170713696,"c":3501.2360547668,"v":306174.1235088934,"t":1705438800}
{"o":3501.2360547668,"h":3511.8874900069,"l":3485.0008963226,"c":3494.0929206481,"v":258197.315825197,"t":1705442400}
{"o":3494.0929206481,"h":3499.894746694,"l":3467.3101065811,"c":3471.9439689302,"v":234501.3292527857,"t":1705446000}
{"o":3471.9439689302,"h":3521.8308134679,"l":3459.5503303435,"c":3508.0984103691,"v":244236.8656766626,"t":1705449600}
{"o":3508.0984103691,"h":3580.7254073875,"l":3496.8479931231,"c":3537.5082835456,"v":306914.3270162151,"t":1705453200}
{"o":3537.5082835456,"h":3588.6041355405,"l":3517.4858534407,"c":3580.6399284785,"v":266582.3181970254,"t":1705456800}
{"o":3580.6399284785,"h":3581.1626430179,"l":3542.9643651708,"c":3560.255508734,"v":220622.5471843011,"t":1705460400}
{"o":3560.255508734,"h":3569.445090157,"l":3526.39591433,"c":3537.3192980261,"v":184829.4325344001,"t":1705464000}
{"o":3537.3192980261,"h":3547.5724128549,"l":3486.6428734742,"c":3489.0946995036,"v":197245.7390737874,"t":1705467600}
{"o":3489.0946995036,"h":3518.0481635809,"l":3482.1527505407,"c":3505.3057832881,"v":152744.1386318362,"t":1705471200}
{"o":3505.3057832881,"h":3516.048213694,"l":3457.3685735763,"c":3464.8707989983,"v":158986.4874000206,"t":1705474800}
{"o":3464.8707989983,"h":3483.6495647093,"l":3441.2735619832,"c":3480.1513610425,"v":187399.4198323188,"t":1705478400}
{"o":3480.1513610425,"h":3538.0522738197,"l":3480.020884192,"c":3527.0828378078,"v":191914.7295186746,"t":1705482000}
{"o":3527.0828378078,"h":3630.553927841,"l":3519.6520006168,"c":3620.6003665781,"v":301218.8964363746,"t":1705485600}
{"o":3620.6003665781,"h":3656.8919326558,"l":3591.4058508928,"c":3626.7203675052,"v":299188.923200116,"t":1705489200}
{"o":3626.7203675052,"h":3640.1456666534,"l":3580.0855032979,"c":3639.6201282245,"v":282960.3862063835,"t":1705492800}
{"o":3639.6201282245,"h":3651.3621448856,"l":3586.5728484842,"c":3597.5319720754,"v":257246.291441845,"t":1705496400}
{"o":3597.5319720754,"h":3639.9121995969,"l":3548.5472978545,"c":3600.005022628,"v":430638.2930517267,"t":1705500000}
{"o":3600.005022628,"h":3633.0252624985,"l":3516.9739165708,"c":3533.917480679,"v":458459.0212698111,"t":1705503600}
{"o":3533.917480679,"h":3539.7254843523,"l":3485.0627131825,"c":3511.7556479961,"v":458858.6446029397,"t":1705507200}
{"o":3511.7556479961,"h":3531.0646751977,"l":3464.449613745,"c":3523.2676781838,"v":337913.1615604929,"t":1705510800}
{"o":3523.2676781838,"h":3570.2682316429,"l":3491.4424970506,"c":3567.7261329408,"v":330118.4626049746,"t":1705514400}
{"o":3567.7261329408,"h":3590.7561275603,"l":3542.5533040056,"c":3580.5340737728,"v":451711.1148034146,"t":1705518000}
{"o":3580.5340737728,"h":3619.5737742824,"l":3566.5268400732,"c":3601.2533676626,"v":373567.7484738327,"t":1705521600}
{"o":3601.2533676626,"h":3632.1802770575,"l":3584.3240220992,"c":3624.2569043627,"v":324575.6377273223,"t":1705525200}
{"o":3624.2569043627,"h":3628.8853420033,"l":3560.2961999878,"c":3594.6235510735,"v":370075.3958481178,"t":1705528800}
{"o":3594.6235510735,"h":3638.4043502274,"l":3564.9971718703,"c":3627.2453481894,"v":438535.2602155787,"t":1705532400}
{"o":3627.2453481894,"h":3669.3327125189,"l":3564.6100759938,"c":3589.2441700058,"v":432599.8309725829,"t":1705536000}
{"o":3589.2441700058,"h":3598.8988860108,"l":3539.8176504418,"c":3563.1260467184,"v":304596.310243657,"t":1705539600}
{"o":3563.1260467184,"h":3595.1921185832,"l":3552.1986869307,"c":3587.4888371797,"v":275523.6958552842,"t":1705543200}
{"o":3587.4888371797,"h":3591.1742787228,"l":3541.7646290995,"c":3551.2939331296,"v":270865.6434970211,"t":1705546800}
{"o":3551.2939331296,"h":3568.7656967369,"l":3530.6488527945,"c":3553.0408926145,"v":198580.7463388382,"t":1705550400}
{"o":3553.0408926145,"h":3583.4008805163,"l":3548.9440824796,"c":3580.3172190808,"v":191812.6604706699,"t":1705554000}
{"o":3580.3172190808,"h":3606.7625089449,"l":3572.9035792287,"c":3602.3382080998,"v":238551.223126385,"t":1705557600}
{"o":3602.3382080998,"h":3613.8190627532,"l":3554.1895988574,"c":3582.8220643692,"v":386072.4588450277,"t":1705561200}
{"o":3582.8220643692,"h":3599.4197466594,"l":3570.6845234338,"c":3578.7855904608,"v":277034.3154001324,"t":1705564800}
{"o":3578.7855904608,"h":3589.5958866643,"l":3549.9509529445,"c":3551.7102553293,"v":235027.1510396404,"t":1705568400}
{"o":3551.7102553293,"h":3569.8721683275,"l":3498.0598258716,"c":3502.2461831783,"v":240710.9016036114,"t":1705572000}
{"o":3502.2461831783,"h":3522.1962047791,"l":3500.0846664015,"c":3519.9965190609,"v":230140.4345944284,"t":1705575600}
{"o":3519.9965190609,"h":3520.2405294141,"l":3481.5974715481,"c":3505.3227975249,"v":234143.3693717884,"t":1705579200}
{"o":3505.3227975249,"h":3525.8259649284,"l":3447.1622615659,"c":3509.2364701841,"v":285575.0874206129,"t":1705582800}
{"o":3509.2364701841,"h":3531.6517091984,"l":3500.4816298677,"c":3525.3309304273,"v":264160.8733147121,"t":1705586400}
{"o":3525.3309304273,"h":3528.9675025718,"l":3488.9577655793,"c":3492.4025806246,"v":288456.3601235502,"t":1705590000}
{"o":3492.4025806246,"h":3495.3172658761,"l":3370.5676764617,"c":3401.2054537984,"v":542242.7488601439,"t":1705593600}
{"o":3401.2054537984,"h":3412.6111730994,"l":3352.4210880074,"c":3392.7242730742,"v":551025.81998264,"t":1705597200}
{"o":3392.7242730742,"h":3398.8551294631,"l":3329.1248167861,"c":3369.6339850647,"v":408157.3051158649,"t":1705600800}
{"o":3369.6339850647,"h":3381.3856630965,"l":3253.2618739486,"c":3281.177508869,"v":478713.000585918,"t":1705604400}
{"o":3281.177508869,"h":3367.69721043,"l":3281.175966555,"c":3335.7939199573,"v":460871.425604921,"t":1705608000}
{"o":3335.7939199573,"h":3358.7942711936,"l":3318.8168614628,"c":3345.7965715741,"v":334422.1016162322,"t":1705611600}
{"o":3345.7965715741,"h":3374.9776593429,"l":3337.3881862621,"c":3366.0163056079,"v":285716.1852153206,"t":1705615200}
{"o":3366.0163056079,"h":3373.7186642599,"l":3338.483839273,"c":3357.59663831,"v":310586.3493123675,"t":1705618800}
{"o":3357.59663831,"h":3371.0005398212,"l":3330.7346223768,"c":3348.1417811944,"v":266859.2263837238,"t":1705622400}
{"o":3348.1417811944,"h":3350.1809203588,"l":3304.8309356485,"c":3324.8117252903,"v":245051.7276157309,"t":1705626000}
{"o":3324.8117252903,"h":3333.4112288754,"l":3286.3953327734,"c":3290.4446887735,"v":257430.086156893,"t":1705629600}
{"o":3290.4446887735,"h":3315.6526613244,"l":3255.0417618041,"c":3308.4499776986,"v":298587.4472413568,"t":1705633200}
{"o":3308.4499776986,"h":3341.8016991475,"l":3301.7578165925,"c":3336.3183764731,"v":180312.6247846338,"t":1705636800}
{"o":3336.3183764731,"h":3356.5833345091,"l":3322.1587383731,"c":3341.9762709262,"v":148620.8064725222,"t":1705640400}
{"o":3341.9762709262,"h":3385.3629121238,"l":3340.1100473339,"c":3381.9403328196,"v":166701.5452946739,"t":1705644000}
{"o":3381.9403328196,"h":3391.9011264538,"l":3352.1692581348,"c":3359.9614476032,"v":148042.4376853477,"t":1705647600}
{"o":3359.9614476032,"h":3369.512036197,"l":3336.945023684,"c":3362.9960646487,"v":130919.8851382885,"t":1705651200}
{"o":3362.9960646487,"h":3380.769572719,"l":3345.948180414,"c":3364.3770228042,"v":132704.0148646558,"t":1705654800}
{"o":3364.3770228042,"h":3393.5463883449,"l":3357.0549556041,"c":3380.0773952808,"v":144981.9042749557,"t":1705658400}
{"o":3380.0773952808,"h":3386.4212625837,"l":3357.0854163851,"c":3370.0856667895,"v":156022.3251759838,"t":1705662000}
{"o":3370.0856667895,"h":3370.203033427,"l":3341.1087347097,"c":3350.9980987531,"v":153325.1079982018,"t":1705665600}
{"o":3350.9980987531,"h":3370.0462239587,"l":3335.7657555669,"c":3349.4318558992,"v":197941.2621978087,"t":1705669200}
{"o":3349.4318558992,"h":3353.0702905121,"l":3279.9718503523,"c":3296.6532963977,"v":372561.5851384535,"t":1705672800}
{"o":3296.6532963977,"h":3301.4489845548,"l":3229.587315977,"c":3244.9288545379,"v":539371.2803112462,"t":1705676400}
{"o":3244.9288545379,"h":3244.9754855714,"l":3096.2356257121,"c":3140.214759104,"v":800672.4781538161,"t":1705680000}
{"o":3140.214759104,"h":3249.9108577882,"l":3131.658991237,"c":3249.4996683897,"v":517981.533450108,"t":1705683600}
{"o":3249.4996683897,"h":3332.4735378428,"l":3225.9763099133,"c":3311.4549469536,"v":493600.2628598366,"t":1705687200}
{"o":3311.4549469536,"h":3364.5817117085,"l":3293.0498647621,"c":3346.8609586655,"v":359888.9264623327,"t":1705690800}
{"o":3346.8609586655,"h":3373.8446770508,"l":3299.8614489783,"c":3308.5225181825,"v":342157.9172644524,"t":1705694400}
{"o":3308.5225181825,"h":3336.7109563773,"l":3299.6873257701,"c":3329.4538631431,"v":292375.768211419,"t":1705698000}
{"o":3329.4538631431,"h":3337.0359778005,"l":3303.9418684618,"c":3323.549090635,"v":269369.4609692342,"t":1705701600}
{"o":3323.549090635,"h":3339.4864199864,"l":3310.2223660109,"c":3329.8629607989,"v":276398.7246517441,"t":1705705200}
{"o":3329.8629607989,"h":3329.8629607989,"l":3273.2211063786,"c":3278.8919291451,"v":282714.3695832418,"t":1705708800}
{"o":3278.8919291451,"h":3351.5823041383,"l":3274.1352743284,"c":3337.7137786991,"v":262811.1461079983,"t":1705712400}
{"o":3337.7137786991,"h":3340.7908580039,"l":3312.9768935258,"c":3327.1454378405,"v":246906.3616782295,"t":1705716000}
{"o":3327.1454378405,"h":3334.5836898181,"l":3312.5178956111,"c":3329.5227311619,"v":261073.0393101471,"t":1705719600}
{"o":3329.5227311619,"h":3333.1268297002,"l":3309.5271576015,"c":3311.0387180677,"v":225153.8277577501,"t":1705723200}
{"o":3311.0387180677,"h":3314.7605964422,"l":3289.2825191431,"c":3296.3069597199,"v":213273.447925055,"t":1705726800}
{"o":3296.3069597199,"h":3309.6876266716,"l":3280.567994007,"c":3290.0967869628,"v":209178.0554116735,"t":1705730400}
{"o":3290.0967869628,"h":3295.8160340759,"l":3266.4353546869,"c":3268.6611837659,"v":182819.7484243874,"t":1705734000}
{"o":3268.6611837659,"h":3282.1836979289,"l":3253.2748700462,"c":3265.7070979781,"v":218782.9644658353,"t":1705737600}
{"o":3265.7070979781,"h":3277.9410987686,"l":3240.9976686726,"c":3246.9827761419,"v":208627.3589845124,"t":1705741200}
{"o":3246.9827761419,"h":3283.7302231427,"l":3246.8067492988,"c":3269.9392070865,"v":206499.9373299698,"t":1705744800}
{"o":3269.9392070865,"h":3281.8972042666,"l":3255.1970096517,"c":3272.4889642687,"v":215054.5725105488,"t":1705748400}
{"o":3272.4889642687,"h":3280.6236454999,"l":3257.2238650851,"c":3268.4115676906,"v":192875.4886699879,"t":1705752000}
{"o":3268.4115676906,"h":3280.7082151427,"l":3264.6390928591,"c":3275.5057310508,"v":216377.4234908221,"t":1705755600}
{"o":3275.5057310508,"h":3276.7767294261,"l":3238.4667430006,"c":3240.2279315506,"v":267018.9958526386,"t":1705759200}
{"o":3240.2279315506,"h":3257.0828602885,"l":3210.5212230886,"c":3232.8247065826,"v":295709.7376811836,"t":1705762800}
{"o":3232.8247065826,"h":3252.3238597619,"l":3228.7447733133,"c":3238.8445333542,"v":258385.910775969,"t":1705766400}
{"o":3238.8445333542,"h":3289.1526199731,"l":3235.568322289,"c":3276.4940227697,"v":289560.499200432,"t":1705770000}
{"o":3276.4940227697,"h":3291.4076450484,"l":3268.5048557421,"c":3278.599494188,"v":296343.7573700289,"t":1705773600}
{"o":3278.599494188,"h":3290.6136976884,"l":3265.288483689,"c":3275.4720343288,"v":235924.3181873297,"t":1705777200}
{"o":3275.4720343288,"h":3311.4038651914,"l":3264.1654522667,"c":3300.7678797356,"v":235772.2654000748,"t":1705780800}
{"o":3300.7678797356,"h":3323.2281830899,"l":3294.714828635,"c":3295.0619038837,"v":240673.9030869959,"t":1705784400}
{"o":3295.0619038837,"h":3318.848337744,"l":3295.0619038837,"c":3314.0797916261,"v":240158.124716759,"t":1705788000}
{"o":3314.0797916261,"h":3314.0797916261,"l":3286.7552399788,"c":3303.3974145169,"v":233395.1800626671,"t":1705791600}
{"o":3303.3974145169,"h":3307.8864344752,"l":3268.3502238038,"c":3275.6900880614,"v":307533.8149792759,"t":1705795200}
{"o":3275.6900880614,"h":3291.2862687751,"l":3271.3604012721,"c":3277.6175297463,"v":238625.2997780345,"t":1705798800}
{"o":3277.6175297463,"h":3302.8852157271,"l":3277.6175297463,"c":3298.7636724963,"v":208407.3201634477,"t":1705802400}
{"o":3298.7636724963,"h":3317.8397921957,"l":3293.1062955373,"c":3302.7273526057,"v":211433.5781866615,"t":1705806000}
{"o":3302.7273526057,"h":3309.6885073795,"l":3284.9284517846,"c":3289.0656102217,"v":189790.5068294067,"t":1705809600}
{"o":3289.0656102217,"h":3293.0908952044,"l":3276.3150375878,"c":3279.9051394721,"v":185440.390921279,"t":1705813200}
{"o":3279.9051394721,"h":3281.5285840081,"l":3265.8731472525,"c":3269.4225502297,"v":184859.5549046485,"t":1705816800}
{"o":3269.4225502297,"h":3290.3680670041,"l":3265.8783884795,"c":3286.0016056206,"v":177106.8190823173,"t":1705820400}
{"o":3286.0016056206,"h":3303.6480047092,"l":3278.0077680689,"c":3290.0759377523,"v":225156.0200987856,"t":1705824000}
{"o":3290.0759377523,"h":3319.4818018936,"l":3290.0759377523,"c":3319.4818018936,"v":188111.8650196293,"t":1705827600}
{"o":3319.4818018936,"h":3340.9031098969,"l":3306.7645964757,"c":3328.4881790136,"v":200854.9519941355,"t":1705831200}
{"o":3328.4881790136,"h":3334.388775955,"l":3302.7495759461,"c":3314.6945809538,"v":168818.2501440408,"t":1705834800}
{"o":3314.6945809538,"h":3330.5216356633,"l":3311.4483991886,"c":3313.1480967668,"v":175750.985017256,"t":1705838400}
{"o":3313.1480967668,"h":3326.8207072703,"l":3305.7968878387,"c":3325.5697751176,"v":262637.9927901282,"t":1705842000}
{"o":3325.5697751176,"h":3333.1187893044,"l":3313.3205715523,"c":3322.6685783652,"v":198234.8655934791,"t":1705845600}
{"o":3322.6685783652,"h":3328.369363534,"l":3274.4194366913,"c":3291.4072733547,"v":331839.9507594432,"t":1705849200}
{"o":3291.4072733547,"h":3294.2952662881,"l":3263.3929314056,"c":3286.2248975804,"v":257451.4784899899,"t":1705852800}
{"o":3286.2248975804,"h":3295.8535143347,"l":3277.8511890162,"c":3288.2251614542,"v":202281.4045710399,"t":1705856400}
{"o":3288.2251614542,"h":3305.1101296263,"l":3282.0327423866,"c":3298.9653895676,"v":209333.0892822966,"t":1705860000}
{"o":3298.9653895676,"h":3301.3611666476,"l":3281.4869156101,"c":3290.2632848674,"v":224018.0946285589,"t":1705863600}
{"o":3290.2632848674,"h":3291.5119680391,"l":3263.4787161809,"c":3268.3148408401,"v":254750.6463934039,"t":1705867200}
{"o":3268.3148408401,"h":3299.0077605576,"l":3265.838511793,"c":3294.2948780323,"v":311857.7013357276,"t":1705870800}
{"o":3294.2948780323,"h":3298.5455460689,"l":3249.2441201632,"c":3257.1205067857,"v":252289.6717108463,"t":1705874400}
{"o":3257.1205067857,"h":3264.1819017784,"l":3230.3048105274,"c":3241.4992651104,"v":241595.2767148274,"t":1705878000}
{"o":3241.4992651104,"h":3269.7055368086,"l":3224.0759055106,"c":3252.4087935709,"v":241996.2375600052,"t":1705881600}
{"o":3252.4087935709,"h":3268.5202259139,"l":3200.9786012359,"c":3208.1742015707,"v":308799.8277191842,"t":1705885200}
{"o":3208.1742015707,"h":3222.679121583,"l":3169.482283695,"c":3178.0995835163,"v":277726.114605101,"t":1705888800}
{"o":3178.0995835163,"h":3188.821905029,"l":3140.8790587652,"c":3176.2942885647,"v":297783.4980060665,"t":1705892400}
{"o":3176.2942885647,"h":3181.622270478,"l":3130.8909982015,"c":3150.9754462761,"v":228557.2315201907,"t":1705896000}
{"o":3150.9754462761,"h":3204.9061890288,"l":3137.2889354369,"c":3198.6432397137,"v":207967.3050892014,"t":1705899600}
{"o":3198.6432397137,"h":3205.8244015575,"l":3182.4268617776,"c":3193.4641710726,"v":152702.9590792782,"t":1705903200}
{"o":3193.4641710726,"h":3195.7368354359,"l":3162.1851975029,"c":3170.9993692279,"v":164644.7423824537,"t":1705906800}
{"o":3170.9993692279,"h":3172.1627949519,"l":3111.4803413038,"c":3130.9636155906,"v":255014.1382768644,"t":1705910400}
{"o":3130.9636155906,"h":3158.1559655983,"l":3097.4104070727,"c":3108.95742947,"v":254119.1848497469,"t":1705914000}
{"o":3108.95742947,"h":3134.3404112204,"l":3070.4172677037,"c":3117.4010088244,"v":350972.4405614432,"t":1705917600}
{"o":3117.4010088244,"h":3159.0365863625,"l":3112.3339491175,"c":3141.3655073421,"v":223357.5886435605,"t":1705921200}
{"o":3141.3655073421,"h":3156.4681032606,"l":3112.9075793669,"c":3154.4890174686,"v":217907.0302994636,"t":1705924800}
{"o":3154.4890174686,"h":3218.7234352915,"l":3145.5603562486,"c":3153.5038774358,"v":279038.7905332151,"t":1705928400}
{"o":3153.5038774358,"h":3155.6009210337,"l":3076.7861933518,"c":3107.3326709697,"v":337080.7408718414,"t":1705932000}
{"o":3107.3326709697,"h":3114.630706847,"l":3038.5552203046,"c":3100.4310930229,"v":461359.032850143,"t":1705935600}
{"o":3100.4310930229,"h":3121.5922707311,"l":3040.2157509179,"c":3057.0310446436,"v":368363.686660344,"t":1705939200}
{"o":3057.0310446436,"h":3105.3793188181,"l":3048.1587283698,"c":3084.8789544532,"v":341028.9048776141,"t":1705942800}
{"o":3084.8789544532,"h":3101.3644474974,"l":3010.9906173339,"c":3057.4518417848,"v":414220.9612478925,"t":1705946400}
{"o":3057.4518417848,"h":3087.4933261464,"l":2920.0700347131,"c":2975.879028352,"v":807953.4661790305,"t":1705950000}
{"o":2975.879028352,"h":3095.9947140814,"l":2969.4522969705,"c":3048.0598208135,"v":466378.4075203339,"t":1705953600}
{"o":3048.0598208135,"h":3048.5574788972,"l":2991.5731832707,"c":3007.5422091316,"v":316461.4221930639,"t":1705957200}
{"o":3007.5422091316,"h":3029.2961888042,"l":2971.4646546351,"c":2985.4251838495,"v":318727.798532963,"t":1705960800}
{"o":2985.4251838495,"h":3003.2346742653,"l":2926.4568622748,"c":2979.9882587501,"v":326648.1865281239,"t":1705964400}
{"o":2979.9882587501,"h":3024.1084226205,"l":2966.9078211726,"c":3011.7876862002,"v":336944.2653663297,"t":1705968000}
{"o":3011.7876862002,"h":3019.3944490172,"l":2975.1555017868,"c":2996.3966279136,"v":232970.1472077874,"t":1705971600}
{"o":2996.3966279136,"h":3040.9146174094,"l":2992.2597128665,"c":3040.9146174094,"v":217078.3188461552,"t":1705975200}
{"o":3040.9146174094,"h":3057.4650731338,"l":3019.1586619622,"c":3029.1596658272,"v":219838.8015526459,"t":1705978800}
{"o":3029.1596658272,"h":3058.1598671364,"l":3029.1596658272,"c":3036.8436630287,"v":213159.1981478234,"t":1705982400}
{"o":3036.8436630287,"h":3048.214741963,"l":3028.2662557626,"c":3039.4960444775,"v":238880.4487802,"t":1705986000}
{"o":3039.4960444775,"h":3039.4960444775,"l":3009.1308895472,"c":3011.9143391256,"v":206169.271969889,"t":1705989600}
{"o":3011.9143391256,"h":3016.9944760127,"l":2924.8715674944,"c":2944.102185883,"v":247543.5933952741,"t":1705993200}
{"o":2944.102185883,"h":2966.999778643,"l":2869.6604975838,"c":2879.1148543177,"v":440861.9965481496,"t":1705996800}
{"o":2879.1148543177,"h":2898.1717926295,"l":2657.5294749955,"c":2856.3832689188,"v":529510.534860884,"t":1706000400}
{"o":2856.3832689188,"h":2905.9453827776,"l":2819.0689144072,"c":2826.3017623082,"v":304212.2221315412,"t":1706004000}
{"o":2826.3017623082,"h":2860.6679517152,"l":2809.2735226654,"c":2850.3908370437,"v":396239.4981164921,"t":1706007600}
{"o":2850.3908370437,"h":2888.6682132273,"l":2809.6824220702,"c":2854.9409736452,"v":390611.3120016439,"t":1706011200}
{"o":2854.9409736452,"h":2868.2654374374,"l":2813.7776426143,"c":2824.338264698,"v":284035.3716987598,"t":1706014800}
{"o":2824.338264698,"h":2887.3411239013,"l":2786.941997706,"c":2882.8532914185,"v":518130.8632453553,"t":1706018400}
{"o":2882.8532914185,"h":2961.2163088752,"l":2823.7618047619,"c":2941.5313033611,"v":591443.9809987654,"t":1706022000}
{"o":2941.5313033611,"h":2967.2605231871,"l":2901.096947556,"c":2959.0426556117,"v":381829.7077299063,"t":1706025600}
{"o":2959.0426556117,"h":2980.527398338,"l":2926.7680246961,"c":2935.2013956226,"v":417837.2510742793,"t":1706029200}
{"o":2935.2013956226,"h":2972.7828693284,"l":2846.6417053057,"c":2892.4322524465,"v":355956.284013403,"t":1706032800}
{"o":2892.4322524465,"h":2910.0633778347,"l":2876.1993699216,"c":2877.3665005346,"v":279506.6841683209,"t":1706036400}
{"o":2877.3665005346,"h":2922.2457505231,"l":2873.995689979,"c":2892.2788064589,"v":256928.848422213,"t":1706040000}
{"o":2892.2788064589,"h":2906.2231163545,"l":2860.0676840088,"c":2880.876462735,"v":268691.7072033031,"t":1706043600}
{"o":2880.876462735,"h":2950.4142635454,"l":2878.1275968898,"c":2941.6407258749,"v":255322.7026593556,"t":1706047200}
{"o":2941.6407258749,"h":3014.4581073944,"l":2936.4884148083,"c":3000.2789824447,"v":333673.3103836084,"t":1706050800}
{"o":3000.2789824447,"h":3051.6654885681,"l":2974.0272829668,"c":3040.9116503944,"v":420160.9387815428,"t":1706054400}
{"o":3040.9116503944,"h":3051.3541188983,"l":2983.1166203069,"c":2985.1196311745,"v":282904.9369099195,"t":1706058000}
{"o":2985.1196311745,"h":3024.5702588137,"l":2979.8440238498,"c":3003.1546459087,"v":263874.6984074236,"t":1706061600}
{"o":3003.1546459087,"h":3008.1682892594,"l":2966.9935497834,"c":2971.5700725821,"v":387830.7898023695,"t":1706065200}
{"o":2971.5700725821,"h":2995.6968976411,"l":2964.2520085015,"c":2974.93467978,"v":262759.4951553083,"t":1706068800}
{"o":2974.93467978,"h":3020.9686760749,"l":2973.5089929765,"c":3016.3895534629,"v":236965.5857516947,"t":1706072400}
{"o":3016.3895534629,"h":3034.5839745924,"l":2984.964678227,"c":3031.4251826875,"v":211750.8235362298,"t":1706076000}
{"o":3031.4251826875,"h":3088.3798496978,"l":3020.2066083788,"c":3064.0224015784,"v":245781.5030677108,"t":1706079600}
{"o":3064.0224015784,"h":3108.5891752896,"l":3055.7899008493,"c":3080.3138570524,"v":245047.5782654047,"t":1706083200}
{"o":3080.3138570524,"h":3101.6519708857,"l":3064.9624103545,"c":3084.7109939264,"v":227355.8417612196,"t":1706086800}
{"o":3084.7109939264,"h":3149.2929225406,"l":3077.8410373654,"c":3123.6848611237,"v":263884.4661462305,"t":1706090400}
{"o":3123.6848611237,"h":3129.4980356716,"l":3084.001395427,"c":3103.7658992955,"v":204428.175827826,"t":1706094000}
{"o":3103.7658992955,"h":3130.068837819,"l":3081.9621695643,"c":3082.4274854514,"v":263184.7925965864,"t":1706097600}
{"o":3082.4274854514,"h":3092.4551018604,"l":3044.2848348795,"c":3060.414035937,"v":270839.4556080387,"t":1706101200}
{"o":3060.414035937,"h":3101.229209792,"l":3029.6084154409,"c":3057.639084481,"v":360208.5390298822,"t":1706104800}
{"o":3057.639084481,"h":3108.8379009578,"l":3038.6590032804,"c":3095.2551102755,"v":295960.4495923689,"t":1706108400}
{"o":3095.2551102755,"h":3125.406576025,"l":3070.5714793065,"c":3122.5695798915,"v":337484.4487795295,"t":1706112000}
{"o":3122.5695798915,"h":3123.2766697069,"l":3094.4742510435,"c":3102.242466032,"v":277511.4685282062,"t":1706115600}
{"o":3102.242466032,"h":3102.242466032,"l":3045.7111908155,"c":3067.9694627428,"v":287963.4430226443,"t":1706119200}
{"o":3067.9694627428,"h":3079.2389174726,"l":3054.1107602713,"c":3074.3730984942,"v":233857.2255425061,"t":1706122800}
{"o":3074.3730984942,"h":3108.8907637565,"l":3056.7082113051,"c":3061.9753788834,"v":320899.2980681771,"t":1706126400}
{"o":3061.9753788834,"h":3090.5780973528,"l":3057.6291799097,"c":3078.2642704143,"v":275524.3858058434,"t":1706130000}
{"o":3078.2642704143,"h":3126.528885655,"l":3071.1073015435,"c":3113.5031992751,"v":262366.2147366134,"t":1706133600}
{"o":3113.5031992751,"h":3180.8348350348,"l":3110.0752925958,"c":3159.027321939,"v":330304.803970733,"t":1706137200}
{"o":3159.027321939,"h":3188.1886070446,"l":3147.7379334369,"c":3184.6358686794,"v":331687.8954484567,"t":1706140800}
{"o":3184.6358686794,"h":3184.6823146129,"l":3121.5644287701,"c":3127.6059628117,"v":239692.227639586,"t":1706144400}
{"o":3127.6059628117,"h":3156.1427083764,"l":3122.1748445611,"c":3130.6242849731,"v":224385.9143288191,"t":1706148000}
{"o":3130.6242849731,"h":3155.2115039606,"l":3122.6841819231,"c":3143.1437191873,"v":199461.253998353,"t":1706151600}
{"o":3143.1437191873,"h":3153.2316629152,"l":3105.8517536796,"c":3120.8664873661,"v":237218.567150234,"t":1706155200}
{"o":3120.8664873661,"h":3120.8664873661,"l":3086.9795899149,"c":3100.1630289782,"v":228625.45140655,"t":1706158800}
{"o":3100.1630289782,"h":3152.8450503817,"l":3095.3806600058,"c":3145.6850751025,"v":210833.3120833796,"t":1706162400}
{"o":3145.6850751025,"h":3147.6676019986,"l":3124.3923661332,"c":3137.7794253752,"v":194585.2590898973,"t":1706166000}
{"o":3137.7794253752,"h":3146.300746577,"l":3117.6130273629,"c":3120.288670907,"v":199831.3126490663,"t":1706169600}
{"o":3120.288670907,"h":3135.2339612817,"l":3099.3524908336,"c":3102.0383548655,"v":156022.1515487718,"t":1706173200}
{"o":3102.0383548655,"h":3133.5427649527,"l":3080.4454828765,"c":3132.8164931345,"v":177441.326938128,"t":1706176800}
{"o":3132.8164931345,"h":3177.6038192991,"l":3118.7230408103,"c":3165.019183661,"v":231481.6568994921,"t":1706180400}
{"o":3165.019183661,"h":3178.5551603083,"l":3080.6050373775,"c":3098.2141409606,"v":251014.3136552079,"t":1706184000}
{"o":3098.2141409606,"h":3108.3607360162,"l":3076.7609254178,"c":3099.9446394656,"v":227272.5553850816,"t":1706187600}
{"o":3099.9446394656,"h":3148.3683629167,"l":3088.1180720317,"c":3136.8511380431,"v":264707.1927832011,"t":1706191200}
{"o":3136.8511380431,"h":3137.0178660641,"l":3056.3447604119,"c":3074.0845339351,"v":362943.5171495305,"t":1706194800}
{"o":3074.0845339351,"h":3089.9795877533,"l":3048.1869068167,"c":3051.7042289091,"v":298159.7315625844,"t":1706198400}
{"o":3051.7042289091,"h":3072.6533375941,"l":3027.839852131,"c":3062.1629726756,"v":310355.9968481839,"t":1706202000}
{"o":3062.1629726756,"h":3119.4182340651,"l":3062.1629726756,"c":3081.3315029878,"v":344222.0638135574,"t":1706205600}
{"o":3081.3315029878,"h":3138.6033235402,"l":3074.1264451567,"c":3124.2111370708,"v":299028.2381952726,"t":1706209200}
{"o":3124.2111370708,"h":3125.1158891001,"l":3079.1589423683,"c":3095.5300197127,"v":280271.6233206333,"t":1706212800}
{"o":3095.5300197127,"h":3112.5562818366,"l":3082.6072854358,"c":3098.7291783573,"v":297998.4145733067,"t":1706216400}
{"o":3098.7291783573,"h":3112.7413495325,"l":3075.7517744879,"c":3104.3143784628,"v":219314.4612004179,"t":1706220000}
{"o":3104.3143784628,"h":3115.5636438795,"l":3081.244447918,"c":3088.9113608008,"v":224851.5753566938,"t":1706223600}
{"o":3088.9113608008,"h":3115.2745218822,"l":3067.5505277862,"c":3095.524398053,"v":229053.0409519527,"t":1706227200}
{"o":3095.524398053,"h":3095.524398053,"l":3060.1245843501,"c":3073.8466037089,"v":243865.1723902077,"t":1706230800}
{"o":3073.8466037089,"h":3136.7371545926,"l":3070.8719614276,"c":3131.2683350883,"v":232788.3867054565,"t":1706234400}
{"o":3131.2683350883,"h":3138.9191357732,"l":3114.7333199998,"c":3128.5379549542,"v":185071.1289614498,"t":1706238000}
{"o":3128.5379549542,"h":3147.1140728711,"l":3122.8480356799,"c":3128.0613279503,"v":186956.5081766846,"t":1706241600}
{"o":3128.0613279503,"h":3131.1336112004,"l":3111.7277785406,"c":3119.3699540748,"v":198907.2304875743,"t":1706245200}
{"o":3119.3699540748,"h":3133.7378926029,"l":3100.9134237983,"c":3106.3239225355,"v":203478.9174491156,"t":1706248800}
{"o":3106.3239225355,"h":3112.7943327812,"l":3087.2397434169,"c":3097.1631743834,"v":245800.2428965379,"t":1706252400}
{"o":3097.1631743834,"h":3134.3822602671,"l":3097.1631743834,"c":3121.3204649988,"v":214901.2731571564,"t":1706256000}
{"o":3121.3204649988,"h":3155.6880143956,"l":3111.0343759801,"c":3114.1105789883,"v":178854.2983952275,"t":1706259600}
{"o":3114.1105789883,"h":3227.985027883,"l":3108.0321200488,"c":3218.325713145,"v":258530.0575342709,"t":1706263200}
{"o":3218.325713145,"h":3285.2172196973,"l":3218.325713145,"c":3269.7138847395,"v":341291.8071097328,"t":1706266800}
{"o":3269.7138847395,"h":3279.7595785075,"l":3218.7390587589,"c":3226.4440583869,"v":271319.6936317842,"t":1706270400}
{"o":3226.4440583869,"h":3250.1642188338,"l":3207.1459442414,"c":3215.264930634,"v":219780.9365314799,"t":1706274000}
{"o":3215.264930634,"h":3272.3744161027,"l":3213.2340792706,"c":3269.5281338771,"v":306024.8129754285,"t":1706277600}
{"o":3269.5281338771,"h":3293.1744291303,"l":3236.8610682691,"c":3284.0943673598,"v":463402.3542244172,"t":1706281200}
{"o":3284.0943673598,"h":3342.0492887527,"l":3279.4430996099,"c":3313.6163625721,"v":520444.8469809402,"t":1706284800}
{"o":3313.6163625721,"h":3325.1860967217,"l":3291.1917670027,"c":3317.5255079672,"v":330575.6065240388,"t":1706288400}
{"o":3317.5255079672,"h":3334.0503734226,"l":3295.223511081,"c":3315.8216135024,"v":289713.2601399751,"t":1706292000}
{"o":3315.8216135024,"h":3317.6183979791,"l":3292.1328214058,"c":3305.4619745391,"v":285520.5888439463,"t":1706295600}
{"o":3305.4619745391,"h":3333.9950156067,"l":3274.5596760638,"c":3280.9466550441,"v":320940.7682839211,"t":1706299200}
{"o":3280.9466550441,"h":3294.7019309718,"l":3262.7248165327,"c":3284.5387182288,"v":289305.8689534924,"t":1706302800}
{"o":3284.5387182288,"h":3295.7146944784,"l":3262.6277793954,"c":3287.7498104534,"v":317477.0466399426,"t":1706306400}
{"o":3287.7498104534,"h":3293.6152316649,"l":3269.8256884781,"c":3282.7668380606,"v":296743.8785941057,"t":1706310000}
{"o":3282.7668380606,"h":3309.5947698719,"l":3276.1419510672,"c":3304.7981051232,"v":254906.411708086,"t":1706313600}
{"o":3304.7981051232,"h":3336.2069548092,"l":3285.9772796426,"c":3301.0121919915,"v":262113.9282315377,"t":1706317200}
{"o":3301.0121919915,"h":3331.0658531536,"l":3297.0363918722,"c":3313.3100634136,"v":214566.1941857884,"t":1706320800}
{"o":3313.3100634136,"h":3319.3954993541,"l":3295.3410735512,"c":3300.9104570973,"v":252010.333861597,"t":1706324400}
{"o":3300.9104570973,"h":3303.4972578377,"l":3286.4025293162,"c":3298.1059103247,"v":230041.6253728893,"t":1706328000}
{"o":3298.1059103247,"h":3298.4301073827,"l":3252.7030523682,"c":3257.7068612532,"v":234818.2619525699,"t":1706331600}
{"o":3257.7068612532,"h":3269.2201754154,"l":3242.9703741323,"c":3252.4379111413,"v":227970.267457711,"t":1706335200}
{"o":3252.4379111413,"h":3260.0987476977,"l":3230.1134550366,"c":3246.2448630543,"v":238680.7697036903,"t":1706338800}
{"o":3246.2448630543,"h":3253.9171579629,"l":3228.3047203808,"c":3232.9896649771,"v":165532.7080994356,"t":1706342400}
{"o":3232.9896649771,"h":3278.9224885628,"l":3225.9827292779,"c":3268.0188861574,"v":190195.2596637416,"t":1706346000}
{"o":3268.0188861574,"h":3284.0081844293,"l":3264.7274852839,"c":3272.1245599409,"v":156267.5804872897,"t":1706349600}
{"o":3272.1245599409,"h":3277.8098050711,"l":3265.4678983614,"c":3275.9935953712,"v":206901.5677458353,"t":1706353200}
{"o":3275.9935953712,"h":3283.3783507895,"l":3262.7301810685,"c":3279.1707201293,"v":149130.3652870141,"t":1706356800}
{"o":3279.1707201293,"h":3294.5428081914,"l":3269.7852069067,"c":3280.5595416331,"v":181940.7564645502,"t":1706360400}
{"o":3280.5595416331,"h":3317.578056961,"l":3275.7279907686,"c":3297.7677011962,"v":257293.7774717646,"t":1706364000}
{"o":3297.7677011962,"h":3310.668015674,"l":3291.6283949481,"c":3301.5693159437,"v":219745.0211975507,"t":1706367600}
{"o":3301.5693159437,"h":3325.1302732883,"l":3282.3181614311,"c":3287.1409016393,"v":226538.381844326,"t":1706371200}
{"o":3287.1409016393,"h":3303.6498148191,"l":3283.9308580755,"c":3295.9800357363,"v":185154.1463673618,"t":1706374800}
{"o":3295.9800357363,"h":3320.1808513213,"l":3292.7188620876,"c":3305.7105995311,"v":186816.5274525805,"t":1706378400}
{"o":3305.7105995311,"h":3324.4797995124,"l":3303.216362341,"c":3312.9799043901,"v":179514.2419817037,"t":1706382000}
{"o":3312.9799043901,"h":3323.6980931956,"l":3306.7108711262,"c":3320.8424697084,"v":191861.8347494392,"t":1706385600}
{"o":3320.8424697084,"h":3336.1743493486,"l":3311.0205868023,"c":3328.714124942,"v":215504.5567493171,"t":1706389200}
{"o":3328.714124942,"h":3335.7702447804,"l":3315.2782142927,"c":3335.7702447804,"v":206053.0514461066,"t":1706392800}
{"o":3335.7702447804,"h":3363.7119982163,"l":3329.0368583939,"c":3356.9226609388,"v":216208.6305030809,"t":1706396400}
{"o":3356.9226609388,"h":3362.1139889886,"l":3325.293977481,"c":3338.554923048,"v":210173.6780605355,"t":1706400000}
{"o":3338.554923048,"h":3381.0188050354,"l":3336.1554058856,"c":3347.3025875655,"v":254048.8194670134,"t":1706403600}
{"o":3347.3025875655,"h":3365.2289248265,"l":3340.3075964676,"c":3356.5956575974,"v":242062.8824456449,"t":1706407200}
{"o":3356.5956575974,"h":3442.4547830137,"l":3353.1232094131,"c":3439.1962431274,"v":298408.7524776714,"t":1706410800}
{"o":3439.1962431274,"h":3462.4061039347,"l":3431.9067638984,"c":3452.3063040771,"v":343572.0078365335,"t":1706414400}
{"o":3452.3063040771,"h":3455.9950069184,"l":3403.3434091829,"c":3423.0646026027,"v":272705.3133111864,"t":1706418000}
{"o":3423.0646026027,"h":3427.1290096463,"l":3390.6577693975,"c":3403.1005253608,"v":221171.1193116657,"t":1706421600}
{"o":3403.1005253608,"h":3420.3321761013,"l":3399.026500737,"c":3409.5679509054,"v":187603.6530837957,"t":1706425200}
{"o":3409.5679509054,"h":3456.3953001622,"l":3402.412387309,"c":3434.3720753748,"v":201122.699443558,"t":1706428800}
{"o":3434.3720753748,"h":3488.1560080773,"l":3433.765013395,"c":3460.2621974764,"v":232914.7238504553,"t":1706432400}
{"o":3460.2621974764,"h":3541.4026075619,"l":3459.9876546573,"c":3520.673526846,"v":295820.4260756591,"t":1706436000}
{"o":3520.673526846,"h":3531.0606844401,"l":3474.0015355216,"c":3503.2082606095,"v":259068.3063265992,"t":1706439600}
{"o":3503.2082606095,"h":3503.9221227689,"l":3448.3575145908,"c":3484.4090225055,"v":350154.1559870499,"t":1706443200}
{"o":3484.4090225055,"h":3508.9457646311,"l":3463.8977590339,"c":3472.284225379,"v":333807.9002928157,"t":1706446800}
{"o":3472.284225379,"h":3498.0750948363,"l":3443.3732015794,"c":3445.9865541639,"v":309010.3583798098,"t":1706450400}
{"o":3445.9865541639,"h":3486.2515730019,"l":3443.8434289244,"c":3458.1934178935,"v":353937.9225304053,"t":1706454000}
{"o":3458.1934178935,"h":3484.5791429731,"l":3453.6133978271,"c":3472.0404562981,"v":265639.342789026,"t":1706457600}
{"o":3472.0404562981,"h":3472.0404562981,"l":3411.6027770086,"c":3422.8510108378,"v":309089.9160432533,"t":1706461200}
{"o":3422.8510108378,"h":3425.6982717366,"l":3385.3994326083,"c":3392.6334924597,"v":321149.6322977619,"t":1706464800}
{"o":3392.6334924597,"h":3416.2139197512,"l":3302.1267160707,"c":3365.8986137426,"v":392681.6819933996,"t":1706468400}
{"o":3365.8986137426,"h":3404.1211962473,"l":3329.2377769881,"c":3394.0943712441,"v":393720.9787321934,"t":1706472000}
{"o":3394.0943712441,"h":3427.7097939674,"l":3379.6519233473,"c":3415.4806812844,"v":310473.6968104217,"t":1706475600}
{"o":3415.4806812844,"h":3419.9701329937,"l":3372.0575844938,"c":3374.9307145029,"v":329109.6358879216,"t":1706479200}
{"o":3374.9307145029,"h":3429.5943147203,"l":3364.2196364007,"c":3423.4027608925,"v":364816.815998546,"t":1706482800}
{"o":3423.4027608925,"h":3423.4027608925,"l":3423.4027608925,"c":3423.4027608925,"v":312110.0354468178,"t":1706486400}
{"o":3423.4027608925,"h":3461.9388460755,"l":3402.3795757153,"c":3450.0869202753,"v":320311.8220123854,"t":1706490000}
{"o":3450.0869202753,"h":3476.3603900653,"l":3433.5073328165,"c":3456.4912655787,"v":320068.9487180941,"t":1706493600}
{"o":3456.4912655787,"h":3523.8838092084,"l":3449.8874256278,"c":3483.6089758846,"v":325715.3293851639,"t":1706497200}
{"o":3483.6089758846,"h":3487.0366179374,"l":3450.6936625518,"c":3457.2616835663,"v":292746.0453453579,"t":1706500800}
{"o":3457.2616835663,"h":3471.6144773415,"l":3424.428495271,"c":3430.0405674181,"v":241192.3371965928,"t":1706504400}
{"o":3430.0405674181,"h":3469.9603483125,"l":3428.9231515369,"c":3461.6968942043,"v":225358.3721102527,"t":1706508000}
{"o":3461.6968942043,"h":3480.1535976204,"l":3437.7148231922,"c":3442.1379049178,"v":212205.1517328958,"t":1706511600}
{"o":3442.1379049178,"h":3463.8947548652,"l":3426.1726802142,"c":3454.0024765747,"v":244669.5976125084,"t":1706515200}
{"o":3454.0024765747,"h":3472.9793989109,"l":3429.3511058484,"c":3461.8250218219,"v":223302.7700466166,"t":1706518800}
{"o":3461.8250218219,"h":3485.4325132677,"l":3446.7198092081,"c":3478.0527770385,"v":172424.3807781641,"t":1706522400}
{"o":3478.0527770385,"h":3486.8824312363,"l":3454.5500328853,"c":3468.0103868871,"v":236847.7769867895,"t":1706526000}
{"o":3468.0103868871,"h":3485.3823685534,"l":3436.9844839162,"c":3453.8151083259,"v":272740.1782446905,"t":1706529600}
{"o":3453.8151083259,"h":3453.8151083259,"l":3410.5124641306,"c":3423.9477059672,"v":404283.7336199602,"t":1706533200}
{"o":3423.9477059672,"h":3451.5945661389,"l":3400.6746475529,"c":3417.0002629265,"v":372686.5619870257,"t":1706536800}
{"o":3417.0002629265,"h":3465.4374638678,"l":3408.6995636114,"c":3463.7805209436,"v":241912.6273042098,"t":1706540400}
{"o":3463.7805209436,"h":3623.3153676378,"l":3463.7805209436,"c":3596.3285083328,"v":442186.3100214779,"t":1706544000}
{"o":3596.3285083328,"h":3616.731715673,"l":3568.5865522431,"c":3577.9344413238,"v":341736.8506288078,"t":1706547600}
{"o":3577.9344413238,"h":3595.4891243424,"l":3547.3412730774,"c":3564.6869966945,"v":294611.2314463921,"t":1706551200}
{"o":3564.6869966945,"h":3597.2116527133,"l":3563.7252724528,"c":3579.5115515944,"v":222930.6947991944,"t":1706554800}
{"o":3579.5115515944,"h":3611.3222574348,"l":3577.7469487363,"c":3604.4575067884,"v":202200.947100598,"t":1706558400}
{"o":3604.4575067884,"h":3614.5150732053,"l":3598.47459759,"c":3598.9575401921,"v":200285.6746712177,"t":1706562000}
{"o":3598.9575401921,"h":3614.0994536324,"l":3584.5018343755,"c":3594.4379911052,"v":211062.4364709613,"t":1706565600}
{"o":3594.4379911052,"h":3628.4559165585,"l":3583.5560816347,"c":3619.6797832111,"v":256377.0252416792,"t":1706569200}
{"o":3619.6797832111,"h":3631.0664517421,"l":3595.0172998297,"c":3597.878765563,"v":228024.3000261401,"t":1706572800}
{"o":3597.878765563,"h":3665.4824981327,"l":3594.0794704364,"c":3659.3036636606,"v":295206.2181982913,"t":1706576400}
{"o":3659.3036636606,"h":3694.145736391,"l":3642.5000109981,"c":3671.5660811973,"v":259843.3161165785,"t":1706580000}
{"o":3671.5660811973,"h":3692.8933767581,"l":3630.7668574133,"c":3635.7450779389,"v":266079.9075624443,"t":1706583600}
{"o":3635.7450779389,"h":3645.2382809496,"l":3610.9343148659,"c":3637.7388551859,"v":183439.2006073513,"t":1706587200}
{"o":3637.7388551859,"h":3667.8012584866,"l":3624.0445551591,"c":3656.1156895557,"v":204928.9994471705,"t":1706590800}
{"o":3656.1156895557,"h":3676.6823674658,"l":3638.4701637456,"c":3675.8716169641,"v":217953.0151665129,"t":1706594400}
{"o":3675.8716169641,"h":3680.107703738,"l":3658.7002564489,"c":3661.2684986883,"v":178572.9104460778,"t":1706598000}
{"o":3661.2684986883,"h":3701.1537227548,"l":3645.8666754316,"c":3680.9316113663,"v":213211.8819641605,"t":1706601600}
{"o":3680.9316113663,"h":3701.9446763893,"l":3667.2057808746,"c":3682.0145685296,"v":177326.0090938208,"t":1706605200}
{"o":3682.0145685296,"h":3717.9389176019,"l":3666.7411772062,"c":3707.3395001648,"v":173736.0399641348,"t":1706608800}
{"o":3707.3395001648,"h":3784.5386043609,"l":3707.3395001648,"c":3773.6998965692,"v":265946.3301317532,"t":1706612400}
{"o":3773.6998965692,"h":3784.1040743413,"l":3705.6309098199,"c":3725.2558732078,"v":327550.3453648089,"t":1706616000}
{"o":3725.2558732078,"h":3749.6790458041,"l":3686.4220680153,"c":3716.1657131771,"v":308784.3387471742,"t":1706619600}
{"o":3716.1657131771,"h":3765.7698089326,"l":3689.5471596869,"c":3751.7528166944,"v":295723.3752845299,"t":1706623200}
{"o":3751.7528166944,"h":3788.7557693328,"l":3723.9873075916,"c":3731.1012865191,"v":398237.9420813041,"t":1706626800}
{"o":3731.1012865191,"h":3735.1781657901,"l":3677.3900698017,"c":3717.6139665738,"v":337850.6272740231,"t":1706630400}
{"o":3717.6139665738,"h":3750.9883571502,"l":3711.720852091,"c":3730.8922364394,"v":280545.0579689402,"t":1706634000}
{"o":3730.8922364394,"h":3749.2360662374,"l":3698.2432971242,"c":3739.5126349261,"v":273113.4454620202,"t":1706637600}
{"o":3739.5126349261,"h":3759.9255413049,"l":3731.3195248337,"c":3747.8989891513,"v":181956.2243542099,"t":1706641200}